Skip to main content

SPDR World Ex-US Portfolio ETF (NY: SPDW )

35.00 -0.21 (-0.60%)
Streaming Delayed Price Updated: 11:58 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.65 25.69 25.62 25.68 1,281,793 +0.14(+0.54%)
Jun 27, 2019 25.54 25.57 25.51 25.55 859,277 +0.08(+0.31%)
Jun 26, 2019 25.52 25.53 25.45 25.47 484,325 +0.03(+0.14%)
Jun 25, 2019 25.61 25.61 25.42 25.43 800,401 -0.16(-0.64%)
Jun 24, 2019 25.60 25.61 25.55 25.60 1,231,981 +0.06(+0.23%)
Jun 21, 2019 25.50 25.60 25.50 25.54 1,336,813 -0.12(-0.46%)
Jun 20, 2019 25.71 25.72 25.56 25.66 1,579,507 +0.26(+1.04%)
Jun 19, 2019 25.27 25.42 25.26 25.39 800,362 +0.15(+0.61%)
Jun 18, 2019 25.10 25.24 25.09 25.24 726,734 +0.32(+1.30%)
Jun 17, 2019 24.93 24.96 24.89 24.92 622,426 +0.02(+0.07%)
Jun 14, 2019 24.93 24.93 24.86 24.90 708,464 -0.17(-0.68%)
Jun 13, 2019 25.11 25.12 25.01 25.07 489,927 +0.03(+0.10%)
Jun 12, 2019 25.13 25.17 25.03 25.04 806,191 -0.20(-0.78%)
Jun 11, 2019 25.29 25.32 25.16 25.24 2,793,364 +0.15(+0.61%)
Jun 10, 2019 25.05 25.14 25.05 25.09 579,296 +0.08(+0.31%)
Jun 07, 2019 24.93 25.07 24.93 25.01 651,608 +0.28(+1.14%)
Jun 06, 2019 24.70 24.78 24.65 24.73 881,420 +0.10(+0.41%)
Jun 05, 2019 24.76 24.76 24.58 24.63 1,019,562 -0.02(-0.07%)
Jun 04, 2019 24.49 24.65 24.45 24.64 700,790 +0.29(+1.19%)
Jun 03, 2019 24.28 24.38 24.23 24.36 1,302,450 +0.14(+0.60%)
May 31, 2019 24.12 24.21 24.07 24.21 2,676,212 -0.21(-0.87%)
May 30, 2019 24.35 24.42 24.33 24.42 554,452 +0.10(+0.42%)
May 29, 2019 24.32 24.33 24.20 24.32 970,477 -0.15(-0.63%)
May 28, 2019 24.70 24.75 24.47 24.47 583,210 -0.21(-0.86%)
May 24, 2019 24.67 24.69 24.59 24.69 645,030 +0.26(+1.08%)
May 23, 2019 24.41 24.45 24.33 24.42 818,106 -0.25(-1.00%)
May 22, 2019 24.67 24.72 24.64 24.67 1,107,313 -0.11(-0.45%)
May 21, 2019 24.72 24.79 24.68 24.78 616,682 +0.15(+0.62%)
May 20, 2019 24.57 24.66 24.53 24.63 686,493 -0.08(-0.31%)
May 17, 2019 24.70 24.81 24.67 24.70 920,028 -0.16(-0.65%)
May 16, 2019 24.76 24.94 24.76 24.87 802,463 +0.15(+0.62%)
May 15, 2019 24.45 24.73 24.43 24.71 803,330 +0.09(+0.38%)
May 14, 2019 24.54 24.67 24.51 24.62 1,473,510 +0.26(+1.05%)
May 13, 2019 24.47 24.52 24.32 24.36 2,187,952 -0.59(-2.35%)
May 10, 2019 24.78 24.96 24.62 24.95 914,507 +0.18(+0.72%)
May 09, 2019 24.64 24.81 24.55 24.77 818,948 -0.18(-0.72%)
May 08, 2019 24.92 25.02 24.87 24.95 1,234,494 +0.03(+0.14%)
May 07, 2019 25.10 25.11 24.83 24.92 899,734 -0.40(-1.58%)
May 06, 2019 25.05 25.35 25.03 25.32 831,303 -0.26(-1.00%)
May 03, 2019 25.44 25.59 25.44 25.57 790,576 +0.23(+0.91%)
May 02, 2019 25.41 25.42 25.27 25.34 1,316,793 -0.06(-0.23%)
May 01, 2019 25.56 25.61 25.37 25.40 1,292,042 -0.14(-0.53%)
Apr 30, 2019 25.50 25.56 25.41 25.54 1,740,430 +0.03(+0.13%)
Apr 29, 2019 25.43 25.52 25.40 25.50 883,606 +0.09(+0.37%)
Apr 26, 2019 25.34 25.41 25.31 25.41 930,718 +0.11(+0.44%)
Apr 25, 2019 25.26 25.32 25.24 25.30 879,928 -0.03(-0.13%)
Apr 24, 2019 25.40 25.40 25.28 25.33 1,060,102 -0.21(-0.83%)
Apr 23, 2019 25.46 25.55 25.44 25.55 647,908 +0.04(+0.17%)
Apr 22, 2019 25.46 25.51 25.38 25.50 1,165,895 -0.03(-0.13%)
Apr 18, 2019 25.54 25.56 25.47 25.54 707,289 -0.03(-0.13%)
Apr 17, 2019 25.64 25.64 25.54 25.57 801,428 +0.04(+0.17%)
Apr 16, 2019 25.56 25.59 25.51 25.53 943,630 +0.04(+0.17%)
Apr 15, 2019 25.51 25.51 25.44 25.49 712,782 +0.00(+0.00%)
Apr 12, 2019 25.45 25.49 25.42 25.49 683,795 +0.20(+0.77%)
Apr 11, 2019 25.32 25.33 25.24 25.29 847,897 -0.05(-0.20%)
Apr 10, 2019 25.29 25.35 25.26 25.34 830,922 +0.09(+0.34%)
Apr 09, 2019 25.33 25.33 25.22 25.26 1,591,888 -0.14(-0.54%)
Apr 08, 2019 25.38 25.39 25.31 25.39 1,021,667 +0.04(+0.17%)
Apr 05, 2019 25.32 25.39 25.31 25.35 3,552,541 +0.03(+0.10%)
Apr 04, 2019 25.33 25.37 25.24 25.33 9,448,024 -0.09(-0.37%)
Apr 03, 2019 25.39 25.48 25.35 25.42 793,225 +0.20(+0.81%)
Apr 02, 2019 25.19 25.23 25.10 25.21 772,384 +0.01(+0.03%)
Apr 01, 2019 25.10 25.21 25.06 25.21 1,000,843 +0.34(+1.37%)
Mar 29, 2019 24.89 24.90 24.77 24.87 819,473 +0.08(+0.31%)
Mar 28, 2019 24.80 24.83 24.70 24.79 3,208,537 -0.03(-0.10%)
Mar 27, 2019 24.87 24.92 24.69 24.81 988,876 -0.05(-0.21%)
Mar 26, 2019 24.91 24.93 24.81 24.87 904,924 +0.13(+0.52%)
Mar 25, 2019 24.69 24.76 24.62 24.74 931,506 +0.03(+0.10%)
Mar 22, 2019 24.93 24.94 24.69 24.71 785,994 -0.49(-1.93%)
Mar 21, 2019 25.03 25.20 25.02 25.20 2,387,427 +0.03(+0.10%)
Mar 20, 2019 25.10 25.28 24.99 25.17 1,014,610 +0.00(+0.00%)
Mar 19, 2019 25.25 25.28 25.11 25.17 1,178,616 +0.05(+0.20%)
Mar 18, 2019 25.06 25.12 25.02 25.12 1,567,569 +0.10(+0.41%)
Mar 15, 2019 24.92 25.03 24.92 25.02 858,004 +0.24(+0.96%)
Mar 14, 2019 24.78 24.83 24.74 24.78 843,597 -0.03(-0.14%)
Mar 13, 2019 24.72 24.83 24.70 24.81 687,336 +0.19(+0.76%)
Mar 12, 2019 24.64 24.65 24.60 24.63 2,824,573 +0.02(+0.07%)
Mar 11, 2019 24.42 24.62 24.42 24.61 3,502,688 +0.22(+0.91%)
Mar 08, 2019 24.27 24.40 24.25 24.39 795,627 -0.03(-0.10%)
Mar 07, 2019 24.64 24.64 24.40 24.41 1,014,550 -0.31(-1.24%)
Mar 06, 2019 24.82 24.83 24.70 24.72 1,015,714 -0.09(-0.38%)
Mar 05, 2019 24.76 24.86 24.74 24.81 927,297 +0.04(+0.17%)
Mar 04, 2019 24.89 24.89 24.67 24.77 5,433,264 -0.09(-0.38%)
Mar 01, 2019 24.91 24.93 24.80 24.87 1,057,116 +0.10(+0.41%)
Feb 28, 2019 24.81 24.83 24.75 24.76 2,156,425 -0.09(-0.38%)
Feb 27, 2019 24.88 24.91 24.80 24.86 953,325 -0.08(-0.31%)
Feb 26, 2019 24.85 24.99 24.85 24.93 770,964 +0.12(+0.48%)
Feb 25, 2019 24.91 24.91 24.81 24.81 1,926,918 +0.07(+0.28%)
Feb 22, 2019 24.74 24.80 24.71 24.75 748,286 +0.09(+0.35%)
Feb 21, 2019 24.68 24.71 24.60 24.66 872,663 -0.09(-0.34%)
Feb 20, 2019 24.69 24.81 24.67 24.75 1,385,262 +0.12(+0.48%)
Feb 19, 2019 24.41 24.66 24.40 24.63 5,635,160 +0.15(+0.63%)
Feb 15, 2019 24.36 24.47 24.33 24.47 865,757 +0.33(+1.38%)
Feb 14, 2019 24.13 24.24 24.09 24.14 1,008,500 -0.01(-0.04%)
Feb 13, 2019 24.23 24.27 24.13 24.15 4,115,607 +0.03(+0.11%)
Feb 12, 2019 24.10 24.18 24.10 24.13 4,009,015 +0.25(+1.03%)
Feb 11, 2019 23.91 23.95 23.84 23.88 1,004,297 -0.03(-0.11%)
Feb 08, 2019 23.85 23.93 23.78 23.90 855,654 -0.15(-0.64%)
Feb 07, 2019 24.15 24.18 23.96 24.06 1,108,826 -0.30(-1.22%)
Feb 06, 2019 24.41 24.42 24.31 24.36 1,733,495 -0.12(-0.49%)
Feb 05, 2019 24.42 24.47 24.36 24.47 1,040,827 +0.19(+0.77%)
Feb 04, 2019 24.17 24.29 24.11 24.29 1,128,617 +0.07(+0.28%)
Feb 01, 2019 24.20 24.26 24.15 24.22 1,722,234 -0.01(-0.04%)
Jan 31, 2019 24.18 24.25 24.12 24.23 2,271,760 +0.01(+0.04%)
Jan 30, 2019 24.07 24.29 23.98 24.22 1,311,983 +0.26(+1.07%)
Jan 29, 2019 23.99 24.05 23.95 23.96 2,332,279 +0.10(+0.43%)
Jan 28, 2019 23.81 23.88 23.74 23.86 1,265,961 -0.14(-0.57%)
Jan 25, 2019 23.93 24.03 23.93 24.00 1,358,076 +0.29(+1.22%)
Jan 24, 2019 23.65 23.73 23.60 23.71 1,178,503 +0.07(+0.29%)
Jan 23, 2019 23.70 23.74 23.54 23.64 1,849,060 +0.10(+0.43%)
Jan 22, 2019 23.64 23.67 23.48 23.54 2,408,603 -0.36(-1.50%)
Jan 18, 2019 23.87 23.90 23.78 23.90 3,170,292 +0.26(+1.08%)
Jan 17, 2019 23.44 23.67 23.41 23.64 1,948,628 +0.08(+0.33%)
Jan 16, 2019 23.47 23.58 23.47 23.56 2,006,498 +0.07(+0.29%)
Jan 15, 2019 23.44 23.54 23.38 23.50 3,961,145 +0.14(+0.58%)
Jan 14, 2019 23.32 23.44 23.29 23.36 955,100 -0.12(-0.51%)
Jan 11, 2019 23.44 23.52 23.39 23.48 2,458,774 -0.11(-0.47%)
Jan 10, 2019 23.45 23.62 23.41 23.59 8,934,222 +0.06(+0.25%)
Jan 09, 2019 23.45 23.55 23.38 23.53 1,536,911 +0.31(+1.32%)
Jan 08, 2019 23.29 23.29 23.15 23.22 1,056,267 +0.14(+0.63%)
Jan 07, 2019 23.00 23.18 22.94 23.08 833,871 +0.09(+0.41%)
Jan 04, 2019 22.68 23.06 22.64 22.98 1,198,198 +0.70(+3.13%)
Jan 03, 2019 22.44 22.44 22.24 22.29 1,063,859 -0.20(-0.87%)
Jan 02, 2019 22.26 22.51 22.23 22.48 3,975,816 -0.03(-0.15%)
Dec 31, 2018 22.58 22.67 22.44 22.52 5,380,734 +0.06(+0.27%)
Dec 28, 2018 22.59 22.60 22.41 22.46 5,438,647 +0.12(+0.53%)
Dec 27, 2018 22.05 22.35 21.91 22.34 7,318,514 +0.00(+0.00%)
Dec 26, 2018 21.93 22.34 21.74 22.34 6,720,552 +0.51(+2.34%)
Dec 24, 2018 22.05 22.12 21.82 21.83 2,974,352 -0.21(-0.96%)
Dec 21, 2018 22.31 22.40 22.02 22.04 4,031,338 -0.39(-1.73%)
Dec 20, 2018 22.56 22.63 22.33 22.43 6,123,738 -0.10(-0.45%)
Dec 19, 2018 22.86 23.02 22.45 22.53 3,048,993 -0.24(-1.07%)
Dec 18, 2018 22.86 22.91 22.70 22.77 2,229,504 +0.03(+0.11%)
Dec 17, 2018 22.94 22.97 22.65 22.75 6,646,180 -0.19(-0.84%)
Dec 14, 2018 22.99 23.10 22.93 22.94 5,303,911 -0.32(-1.38%)
Dec 13, 2018 23.33 23.38 23.22 23.26 1,275,333 -0.03(-0.11%)
Dec 12, 2018 23.29 23.45 23.29 23.29 3,078,179 +0.32(+1.39%)
Dec 11, 2018 23.11 23.13 22.83 22.97 2,513,941 +0.03(+0.15%)
Dec 10, 2018 23.01 23.02 22.70 22.93 5,703,758 -0.15(-0.66%)
Dec 07, 2018 23.36 23.46 23.05 23.08 2,905,413 -0.25(-1.08%)
Dec 06, 2018 23.18 23.34 22.91 23.34 1,459,365 -0.24(-1.04%)
Dec 04, 2018 24.05 24.07 23.55 23.58 2,145,455 -0.60(-2.47%)
Dec 03, 2018 24.23 24.23 24.07 24.18 938,943 +0.34(+1.41%)
Nov 30, 2018 23.80 23.87 23.73 23.84 865,045 -0.09(-0.39%)
Nov 29, 2018 23.91 24.00 23.84 23.93 1,164,320 -0.10(-0.42%)
Nov 28, 2018 23.70 24.04 23.61 24.04 830,798 +0.35(+1.49%)
Nov 27, 2018 23.64 23.69 23.55 23.68 1,116,425 -0.08(-0.35%)
Nov 26, 2018 23.74 23.78 23.67 23.77 1,232,465 +0.35(+1.47%)
Nov 23, 2018 23.40 23.49 23.39 23.42 854,477 -0.15(-0.64%)
Nov 21, 2018 23.57 23.57 23.57 0 +0.29(+1.23%)
Nov 20, 2018 23.39 23.45 23.23 23.29 2,317,732 -0.41(-1.74%)
Nov 19, 2018 23.88 23.88 23.62 23.70 1,106,128 -0.21(-0.88%)
Nov 16, 2018 23.74 23.93 23.68 23.91 1,106,213 +0.06(+0.25%)
Nov 15, 2018 23.60 23.92 23.50 23.85 2,195,548 +0.13(+0.53%)
Nov 14, 2018 23.90 23.90 23.61 23.72 2,074,462 -0.01(-0.04%)
Nov 13, 2018 23.71 23.91 23.64 23.73 746,575 +0.08(+0.36%)
Nov 12, 2018 23.90 23.90 23.61 23.65 575,009 -0.40(-1.65%)
Nov 09, 2018 24.07 24.08 23.91 24.04 2,896,745 -0.17(-0.70%)
Nov 08, 2018 24.37 24.41 24.14 24.21 634,128 -0.24(-1.00%)
Nov 07, 2018 24.38 24.46 24.28 24.46 1,756,421 +0.30(+1.26%)
Nov 06, 2018 24.04 24.18 24.02 24.15 8,584,145 +0.13(+0.53%)
Nov 05, 2018 24.04 24.07 23.93 24.03 3,092,968 +0.04(+0.18%)
Nov 02, 2018 24.17 24.22 23.87 23.98 2,493,136 +0.01(+0.04%)
Nov 01, 2018 23.88 23.98 23.78 23.98 6,747,858 +0.35(+1.46%)
Oct 31, 2018 23.67 23.78 23.63 23.63 1,970,334 +0.16(+0.68%)
Oct 30, 2018 23.29 23.47 23.27 23.47 1,500,465 +0.24(+1.01%)
Oct 29, 2018 23.52 23.59 23.03 23.23 1,036,919 -0.06(-0.25%)
Oct 26, 2018 23.16 23.45 23.00 23.29 1,096,120 -0.18(-0.75%)
Oct 25, 2018 23.43 23.60 23.34 23.47 3,083,725 +0.22(+0.94%)
Oct 24, 2018 23.80 23.85 23.25 23.25 1,030,217 -0.68(-2.85%)
Oct 23, 2018 23.79 24.03 23.64 23.93 747,357 -0.23(-0.94%)
Oct 22, 2018 24.30 24.31 24.11 24.16 403,607 -0.13(-0.55%)
Oct 19, 2018 24.27 24.42 24.26 24.30 580,299 +0.15(+0.63%)
Oct 18, 2018 24.44 24.46 24.07 24.14 889,762 -0.40(-1.61%)
Oct 17, 2018 24.60 24.61 24.43 24.54 591,434 -0.15(-0.61%)
Oct 16, 2018 24.53 24.71 24.51 24.69 1,632,136 +0.40(+1.66%)
Oct 15, 2018 24.23 24.36 24.19 24.29 793,315 -0.03(-0.10%)
Oct 12, 2018 24.41 24.45 24.07 24.31 1,863,321 +0.08(+0.35%)
Oct 11, 2018 24.48 24.55 24.06 24.23 1,759,188 -0.33(-1.34%)
Oct 10, 2018 25.02 25.02 24.51 24.56 886,241 -0.56(-2.25%)
Oct 09, 2018 24.96 25.16 24.91 25.12 866,874 -0.08(-0.33%)
Oct 08, 2018 25.05 25.21 24.97 25.21 448,635 -0.12(-0.47%)
Oct 05, 2018 25.37 25.42 25.21 25.32 4,822,882 -0.13(-0.50%)
Oct 04, 2018 25.60 25.60 25.35 25.45 582,919 -0.34(-1.31%)
Oct 03, 2018 25.87 25.87 25.74 25.79 575,835 -0.02(-0.07%)
Oct 02, 2018 25.76 25.83 25.72 25.80 562,677 -0.18(-0.68%)
Oct 01, 2018 26.01 26.04 25.95 25.98 646,339 +0.07(+0.26%)
Sep 28, 2018 25.89 26.00 25.86 25.91 1,091,251 -0.17(-0.65%)
Sep 27, 2018 26.09 26.21 26.07 26.08 474,843 -0.06(-0.23%)
Sep 26, 2018 26.13 26.29 26.12 26.14 700,513 -0.01(-0.03%)
Sep 25, 2018 26.22 26.23 26.13 26.15 412,946 +0.14(+0.55%)
Sep 24, 2018 26.12 26.13 26.01 26.01 403,550 -0.13(-0.52%)
Sep 21, 2018 26.13 26.18 26.09 26.14 321,675 -0.01(-0.03%)
Sep 20, 2018 26.07 26.16 26.02 26.15 675,354 +0.29(+1.14%)
Sep 19, 2018 25.78 25.88 25.74 25.85 2,224,674 +0.11(+0.43%)
Sep 18, 2018 25.67 25.78 25.65 25.74 2,518,139 +0.26(+1.02%)
Sep 17, 2018 25.58 25.61 25.47 25.48 979,069 +0.02(+0.07%)
Sep 14, 2018 25.52 25.53 25.39 25.47 725,403 +0.03(+0.13%)
Sep 13, 2018 25.49 25.51 25.37 25.43 446,642 +0.15(+0.60%)
Sep 12, 2018 25.21 25.32 25.17 25.28 694,555 +0.13(+0.50%)
Sep 11, 2018 25.00 25.17 24.95 25.16 964,784 +0.04(+0.17%)
Sep 10, 2018 25.17 25.18 25.09 25.11 540,942 +0.12(+0.47%)
Sep 07, 2018 24.96 25.05 24.92 25.00 562,250 -0.19(-0.74%)
Sep 06, 2018 25.23 25.27 25.07 25.18 551,789 -0.08(-0.30%)
Sep 05, 2018 25.33 25.34 25.18 25.26 596,013 -0.22(-0.86%)
Sep 04, 2018 25.42 25.48 25.35 25.48 1,542,176 -0.24(-0.92%)
Aug 31, 2018 25.71 25.71 25.71 0 -0.16(-0.63%)
Aug 30, 2018 25.89 25.93 25.81 25.88 681,604 -0.22(-0.86%)
Aug 29, 2018 25.99 26.10 25.94 26.10 1,122,297 +0.12(+0.45%)
Aug 28, 2018 26.10 26.10 25.96 25.98 812,368 -0.04(-0.16%)
Aug 27, 2018 25.90 26.02 25.87 26.02 1,856,340 +0.34(+1.31%)
Aug 24, 2018 25.63 25.72 25.61 25.69 593,717 +0.17(+0.66%)
Aug 23, 2018 25.58 25.60 25.48 25.52 1,196,707 -0.16(-0.62%)
Aug 22, 2018 25.68 25.73 25.65 25.68 557,782 +0.08(+0.33%)
Aug 21, 2018 25.60 25.66 25.53 25.59 572,371 +0.19(+0.73%)
Aug 20, 2018 25.40 25.46 25.39 25.41 1,098,634 +0.09(+0.37%)
Aug 17, 2018 25.16 25.37 25.12 25.32 774,919 +0.15(+0.60%)
Aug 16, 2018 25.14 25.24 25.13 25.16 832,030 +0.18(+0.71%)
Aug 15, 2018 25.05 25.05 24.84 24.99 8,733,665 -0.37(-1.46%)
Aug 14, 2018 25.37 25.39 25.29 25.36 970,367 +0.05(+0.20%)
Aug 13, 2018 25.38 25.44 25.26 25.31 378,759 -0.14(-0.56%)
Aug 10, 2018 25.48 25.51 25.39 25.45 793,443 -0.46(-1.77%)
Aug 09, 2018 25.98 26.01 25.89 25.91 917,026 -0.08(-0.31%)
Aug 08, 2018 25.97 26.02 25.89 25.99 338,055 +0.01(+0.03%)
Aug 07, 2018 26.07 26.07 25.96 25.98 451,632 +0.17(+0.65%)
Aug 06, 2018 25.78 25.86 25.73 25.81 333,381 -0.13(-0.49%)
Aug 03, 2018 25.83 25.94 25.80 25.94 351,242 +0.03(+0.13%)
Aug 02, 2018 25.78 25.90 25.76 25.90 499,553 -0.15(-0.58%)
Aug 01, 2018 26.15 26.15 26.01 26.06 505,820 -0.09(-0.35%)
Jul 31, 2018 26.24 26.26 26.15 26.15 598,953 -0.01(-0.03%)
Jul 30, 2018 26.25 26.27 26.14 26.16 293,096 -0.01(-0.03%)
Jul 27, 2018 26.21 26.25 26.11 26.17 446,237 +0.10(+0.39%)
Jul 26, 2018 26.12 26.16 26.06 26.06 452,395 -0.16(-0.61%)
Jul 25, 2018 26.01 26.22 25.92 26.22 523,938 +0.22(+0.84%)
Jul 24, 2018 26.06 26.12 25.96 26.01 373,505 +0.14(+0.55%)
Jul 23, 2018 25.90 25.90 25.81 25.86 377,158 -0.04(-0.15%)
Jul 20, 2018 25.81 25.92 25.77 25.90 336,561 +0.14(+0.54%)
Jul 19, 2018 25.69 25.81 25.66 25.76 507,250 -0.09(-0.36%)
Jul 18, 2018 25.78 25.87 25.74 25.85 426,113 +0.04(+0.15%)
Jul 17, 2018 25.69 25.84 25.69 25.82 539,577 +0.06(+0.25%)
Jul 16, 2018 25.76 25.80 25.72 25.75 353,262 -0.03(-0.10%)
Jul 13, 2018 25.69 25.78 25.64 25.78 338,208 +0.06(+0.23%)
Jul 12, 2018 25.64 25.72 25.59 25.72 405,272 +0.22(+0.86%)
Jul 11, 2018 25.68 25.74 25.45 25.50 2,633,050 -0.48(-1.85%)
Jul 10, 2018 25.93 25.99 25.90 25.98 566,065 +0.02(+0.07%)
Jul 09, 2018 25.93 25.96 25.86 25.96 420,999 +0.23(+0.88%)
Jul 06, 2018 25.62 25.75 25.58 25.74 289,408 +0.15(+0.59%)
Jul 05, 2018 25.60 25.60 25.50 25.58 508,568 +0.20(+0.80%)
Jul 03, 2018 25.38 25.38 25.38 0 +0.05(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.