Skip to main content

S&P Global Natural Resources SPDR (NY: GNR )

54.96 +0.31 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 46.42 46.74 45.69 45.92 172,958 -0.98(-2.09%)
Nov 29, 2021 47.18 47.24 46.64 46.89 95,008 +0.58(+1.25%)
Nov 26, 2021 46.23 46.47 45.90 46.32 105,040 -1.63(-3.40%)
Nov 24, 2021 47.71 48.03 47.71 47.95 62,957 -0.07(-0.15%)
Nov 23, 2021 47.63 48.08 47.63 48.02 70,837 +0.71(+1.51%)
Nov 22, 2021 46.96 47.63 46.86 47.30 106,505 +0.34(+0.72%)
Nov 19, 2021 47.42 47.42 46.97 46.97 154,988 -0.99(-2.06%)
Nov 18, 2021 47.91 47.97 47.89 47.95 122,994 -0.02(-0.04%)
Nov 17, 2021 48.19 48.47 47.92 47.97 215,040 -0.37(-0.77%)
Nov 16, 2021 48.53 48.65 48.34 48.35 171,088 -0.25(-0.51%)
Nov 15, 2021 48.66 48.70 48.26 48.60 126,092 -0.03(-0.05%)
Nov 12, 2021 48.47 48.70 48.41 48.62 109,614 +0.00(+0.00%)
Nov 11, 2021 48.49 48.85 48.45 48.62 81,662 +0.77(+1.60%)
Nov 10, 2021 48.65 47.86 284,898 -0.85(-1.74%)
Nov 09, 2021 48.68 48.70 48.15 48.70 153,359 +0.07(+0.15%)
Nov 08, 2021 48.41 48.73 48.41 48.63 82,177 +0.53(+1.09%)
Nov 05, 2021 48.06 48.14 47.78 48.11 148,511 +0.35(+0.73%)
Nov 04, 2021 48.15 48.20 47.61 47.76 213,442 -0.21(-0.45%)
Nov 03, 2021 47.46 48.03 47.43 47.97 147,247 +0.24(+0.50%)
Nov 02, 2021 48.05 48.07 47.63 47.73 89,344 -0.69(-1.43%)
Nov 01, 2021 48.35 48.58 48.22 48.43 119,528 +0.28(+0.59%)
Oct 29, 2021 48.24 48.35 47.96 48.14 260,541 -0.44(-0.90%)
Oct 28, 2021 48.27 48.61 48.24 48.58 72,246 +0.25(+0.52%)
Oct 27, 2021 48.73 48.87 48.29 48.33 172,226 -0.84(-1.70%)
Oct 26, 2021 49.35 49.17 74,434 -0.02(-0.04%)
Oct 25, 2021 49.07 49.33 48.98 49.18 96,264 +0.45(+0.93%)
Oct 22, 2021 48.68 48.96 48.41 48.73 86,160 +0.28(+0.57%)
Oct 21, 2021 48.90 48.90 48.19 48.45 152,598 -0.83(-1.68%)
Oct 20, 2021 48.93 49.34 48.78 49.28 128,262 +0.20(+0.40%)
Oct 19, 2021 49.06 49.17 48.84 49.08 84,740 +0.29(+0.60%)
Oct 18, 2021 48.80 48.95 48.68 48.79 80,512 -0.10(-0.20%)
Oct 15, 2021 49.03 49.19 48.89 48.89 86,983 +0.11(+0.22%)
Oct 14, 2021 48.68 48.85 48.52 48.78 153,848 +0.75(+1.56%)
Oct 13, 2021 47.73 48.12 47.35 48.03 152,407 +0.35(+0.73%)
Oct 12, 2021 47.70 47.97 47.54 47.69 173,949 -0.11(-0.22%)
Oct 11, 2021 47.94 48.37 47.77 47.79 174,979 +0.39(+0.83%)
Oct 08, 2021 47.43 47.59 47.31 47.40 132,289 +0.36(+0.76%)
Oct 07, 2021 46.74 47.18 46.74 47.05 78,838 +0.59(+1.26%)
Oct 06, 2021 46.12 46.53 45.83 46.46 181,689 -0.36(-0.76%)
Oct 05, 2021 46.73 47.07 46.55 46.81 155,367 +0.30(+0.65%)
Oct 04, 2021 46.46 46.88 46.36 46.51 118,224 +0.23(+0.50%)
Oct 01, 2021 45.97 46.41 45.66 46.28 307,089 +0.56(+1.23%)
Sep 30, 2021 45.99 46.28 45.67 45.72 138,905 +0.01(+0.02%)
Sep 29, 2021 45.90 46.02 45.64 45.71 1,308,281 -0.22(-0.48%)
Sep 28, 2021 46.25 46.37 45.84 45.93 463,298 -0.40(-0.86%)
Sep 27, 2021 45.92 46.49 45.92 46.33 647,942 +0.61(+1.34%)
Sep 24, 2021 45.36 45.82 45.36 45.72 83,883 -0.10(-0.21%)
Sep 23, 2021 45.37 45.97 45.37 45.82 73,136 +0.74(+1.64%)
Sep 22, 2021 45.11 45.57 45.01 45.08 187,939 +0.77(+1.75%)
Sep 21, 2021 44.50 44.54 43.99 44.30 799,111 +0.40(+0.91%)
Sep 20, 2021 43.85 44.16 43.45 43.90 439,728 -1.23(-2.72%)
Sep 17, 2021 45.66 45.76 44.99 45.13 325,672 -1.12(-2.43%)
Sep 16, 2021 46.57 46.57 46.00 46.25 111,487 -0.75(-1.59%)
Sep 15, 2021 46.38 47.00 46.38 47.00 170,444 +0.97(+2.11%)
Sep 14, 2021 46.83 46.83 45.97 46.03 130,967 -0.54(-1.17%)
Sep 13, 2021 46.53 46.72 46.41 46.57 87,227 +0.45(+0.96%)
Sep 10, 2021 46.60 46.70 46.13 46.13 109,781 +0.04(+0.08%)
Sep 09, 2021 46.11 46.41 46.00 46.09 99,811 -0.08(-0.18%)
Sep 08, 2021 46.64 46.71 46.06 46.17 208,085 -0.60(-1.27%)
Sep 07, 2021 46.83 47.19 46.77 46.77 160,856 -0.20(-0.42%)
Sep 03, 2021 47.01 47.13 46.86 46.97 132,937 +0.14(+0.30%)
Sep 02, 2021 46.53 46.94 46.53 46.82 184,881 +0.67(+1.45%)
Sep 01, 2021 46.26 46.36 46.07 46.16 501,930 -0.04(-0.08%)
Aug 31, 2021 46.39 46.52 46.19 46.19 178,956 -0.40(-0.86%)
Aug 30, 2021 46.83 46.83 46.56 46.59 199,248 -0.02(-0.04%)
Aug 27, 2021 45.84 46.73 45.84 46.61 243,624 +0.96(+2.11%)
Aug 26, 2021 45.84 46.00 45.53 45.65 99,009 -0.50(-1.08%)
Aug 25, 2021 45.94 46.22 45.73 46.15 185,602 +0.21(+0.47%)
Aug 24, 2021 45.77 46.13 45.77 45.93 979,145 +0.45(+0.98%)
Aug 23, 2021 45.15 45.55 45.03 45.49 840,559 +0.90(+2.02%)
Aug 20, 2021 44.21 44.70 44.21 44.59 613,356 +0.21(+0.48%)
Aug 19, 2021 44.55 44.65 44.16 44.38 1,203,457 -1.13(-2.48%)
Aug 18, 2021 46.00 46.08 45.49 45.51 147,222 -0.75(-1.62%)
Aug 17, 2021 46.61 46.63 45.92 46.25 79,265 -0.85(-1.80%)
Aug 16, 2021 47.11 47.12 46.68 47.10 72,695 -0.51(-1.07%)
Aug 13, 2021 47.70 47.78 47.49 47.61 125,740 -0.02(-0.04%)
Aug 12, 2021 47.74 47.74 47.30 47.62 76,984 -0.21(-0.45%)
Aug 11, 2021 47.65 47.84 47.53 47.84 239,603 +0.53(+1.13%)
Aug 10, 2021 46.73 47.37 46.73 47.30 142,496 +0.66(+1.41%)
Aug 09, 2021 46.61 46.78 46.50 46.65 68,328 -0.22(-0.47%)
Aug 06, 2021 46.81 46.94 46.66 46.87 75,544 -0.01(-0.02%)
Aug 05, 2021 47.01 47.12 46.83 46.88 57,644 -0.05(-0.11%)
Aug 04, 2021 47.41 47.48 46.88 46.93 203,475 -0.56(-1.18%)
Aug 03, 2021 46.97 47.52 46.64 47.49 174,840 +0.67(+1.43%)
Aug 02, 2021 47.36 47.66 46.75 46.82 221,258 -0.14(-0.30%)
Jul 30, 2021 47.28 47.44 46.87 46.97 70,255 -0.69(-1.44%)
Jul 29, 2021 47.62 47.80 47.57 47.65 72,822 +0.68(+1.44%)
Jul 28, 2021 46.60 47.11 46.46 46.97 124,103 +0.43(+0.92%)
Jul 27, 2021 46.48 46.65 46.16 46.55 150,959 -0.13(-0.29%)
Jul 26, 2021 46.08 46.73 46.08 46.68 94,730 +0.80(+1.75%)
Jul 23, 2021 46.02 46.02 45.66 45.88 127,305 +0.09(+0.19%)
Jul 22, 2021 46.07 46.07 45.53 45.79 101,139 -0.12(-0.27%)
Jul 21, 2021 45.32 45.96 45.32 45.92 184,078 +0.96(+2.14%)
Jul 20, 2021 44.41 45.11 44.22 44.95 216,173 +0.49(+1.10%)
Jul 19, 2021 44.58 44.62 44.12 44.46 468,903 -1.19(-2.61%)
Jul 16, 2021 46.69 46.69 45.60 45.66 235,635 -0.96(-2.06%)
Jul 15, 2021 46.57 46.93 46.45 46.62 103,235 -0.32(-0.69%)
Jul 14, 2021 47.54 47.77 46.92 46.94 75,262 -0.16(-0.35%)
Jul 13, 2021 47.25 47.41 47.07 47.11 132,990 -0.26(-0.55%)
Jul 12, 2021 47.12 47.54 47.06 47.37 144,885 -0.06(-0.13%)
Jul 09, 2021 46.94 47.47 46.87 47.43 124,031 +1.10(+2.38%)
Jul 08, 2021 46.14 46.55 45.92 46.32 298,237 -0.62(-1.33%)
Jul 07, 2021 47.00 47.13 46.54 46.95 61,628 +0.02(+0.04%)
Jul 06, 2021 47.78 47.78 46.67 46.93 127,619 -0.75(-1.57%)
Jul 02, 2021 47.69 47.70 47.28 47.68 164,217 +0.24(+0.51%)
Jul 01, 2021 47.79 47.83 47.36 47.44 99,272 +0.25(+0.53%)
Jun 30, 2021 46.97 47.24 46.89 47.19 375,721 +0.15(+0.32%)
Jun 29, 2021 47.18 47.42 47.04 47.04 85,495 -0.09(-0.19%)
Jun 28, 2021 47.79 47.79 47.03 47.13 149,857 -0.79(-1.65%)
Jun 25, 2021 48.13 48.13 47.85 47.92 65,633 +0.05(+0.11%)
Jun 24, 2021 47.72 47.92 47.58 47.87 347,421 +0.40(+0.84%)
Jun 23, 2021 47.77 48.00 47.41 47.46 329,519 +0.05(+0.11%)
Jun 22, 2021 47.13 47.60 46.88 47.41 144,009 +0.22(+0.47%)
Jun 21, 2021 46.34 47.22 46.34 47.19 226,842 +1.21(+2.63%)
Jun 18, 2021 46.32 46.49 45.86 45.98 434,298 -1.14(-2.42%)
Jun 17, 2021 48.11 48.25 46.78 47.12 150,145 -1.43(-2.95%)
Jun 16, 2021 49.03 49.10 48.40 48.55 617,361 -0.57(-1.16%)
Jun 15, 2021 49.08 49.17 48.81 49.12 105,587 -0.22(-0.45%)
Jun 14, 2021 49.51 49.65 49.14 49.34 103,581 -0.14(-0.29%)
Jun 11, 2021 49.65 49.74 49.33 49.49 60,954 +0.15(+0.31%)
Jun 10, 2021 49.52 49.67 49.17 49.33 125,553 +0.04(+0.07%)
Jun 09, 2021 49.49 49.49 49.27 49.30 212,244 -0.28(-0.56%)
Jun 08, 2021 49.40 49.66 49.11 49.57 103,493 +0.17(+0.34%)
Jun 07, 2021 49.65 49.71 49.37 49.41 402,235 -0.32(-0.64%)
Jun 04, 2021 49.70 49.79 49.41 49.73 451,077 +0.37(+0.74%)
Jun 03, 2021 49.30 49.41 49.02 49.36 176,690 -0.46(-0.93%)
Jun 02, 2021 49.67 49.86 49.43 49.82 869,925 +0.33(+0.67%)
Jun 01, 2021 49.05 49.51 49.05 49.49 240,857 +1.11(+2.30%)
May 28, 2021 48.33 48.47 48.19 48.38 119,333 +0.15(+0.31%)
May 27, 2021 48.20 48.42 48.13 48.23 270,328 +0.32(+0.66%)
May 26, 2021 47.69 48.03 47.63 47.91 3,095,243 +0.18(+0.37%)
May 25, 2021 48.37 48.37 47.70 47.74 390,386 -0.52(-1.07%)
May 24, 2021 48.13 48.43 47.95 48.26 107,896 +0.19(+0.40%)
May 21, 2021 48.31 48.47 47.93 48.06 273,158 -0.12(-0.26%)
May 20, 2021 48.10 48.29 47.82 48.19 211,985 +0.10(+0.20%)
May 19, 2021 48.23 48.44 47.70 48.09 168,104 -1.19(-2.41%)
May 18, 2021 49.86 49.91 49.26 49.28 80,888 -0.30(-0.60%)
May 17, 2021 48.74 49.58 48.71 49.58 173,817 +0.56(+1.15%)
May 14, 2021 48.45 49.01 48.45 49.01 135,523 +0.73(+1.51%)
May 13, 2021 48.06 48.58 47.84 48.28 299,246 -0.10(-0.20%)
May 12, 2021 48.92 49.28 48.24 48.38 433,863 -0.67(-1.36%)
May 11, 2021 48.68 49.28 48.54 49.05 186,456 -0.36(-0.73%)
May 10, 2021 49.97 50.20 49.35 49.41 598,233 +0.03(+0.05%)
May 07, 2021 48.61 49.38 48.48 49.38 137,703 +0.90(+1.85%)
May 06, 2021 47.98 48.51 47.70 48.49 280,250 +0.70(+1.47%)
May 05, 2021 47.64 47.86 47.18 47.78 209,201 +0.91(+1.95%)
May 04, 2021 46.67 46.89 46.37 46.87 258,858 +0.14(+0.30%)
May 03, 2021 46.24 46.83 46.24 46.73 131,398 +0.84(+1.82%)
Apr 30, 2021 46.28 46.42 45.83 45.89 267,640 -0.93(-1.99%)
Apr 29, 2021 47.10 47.14 46.40 46.82 153,251 -0.03(-0.06%)
Apr 28, 2021 46.31 46.97 46.31 46.85 227,047 +0.58(+1.25%)
Apr 27, 2021 46.13 46.37 46.10 46.27 129,502 +0.04(+0.10%)
Apr 26, 2021 45.96 46.31 45.96 46.23 132,552 +0.44(+0.96%)
Apr 23, 2021 45.46 45.87 45.46 45.79 113,516 +0.61(+1.34%)
Apr 22, 2021 45.66 45.66 45.07 45.18 498,308 -0.51(-1.12%)
Apr 21, 2021 44.92 45.72 44.86 45.69 134,542 +0.61(+1.35%)
Apr 20, 2021 45.72 45.72 44.95 45.08 425,545 -0.86(-1.88%)
Apr 19, 2021 46.15 46.23 45.77 45.95 95,846 -0.12(-0.27%)
Apr 16, 2021 46.03 46.10 45.83 46.07 130,919 +0.18(+0.38%)
Apr 15, 2021 45.74 45.95 45.50 45.89 228,798 +0.55(+1.22%)
Apr 14, 2021 44.71 45.57 44.71 45.34 158,591 +0.80(+1.80%)
Apr 13, 2021 44.44 44.62 44.38 44.54 64,803 +0.10(+0.22%)
Apr 12, 2021 44.67 44.79 44.34 44.44 93,792 -0.30(-0.67%)
Apr 09, 2021 44.68 44.78 44.58 44.74 68,701 -0.12(-0.27%)
Apr 08, 2021 44.87 44.91 44.55 44.86 75,514 -0.09(-0.20%)
Apr 07, 2021 44.95 45.10 44.80 44.95 88,604 +0.07(+0.16%)
Apr 06, 2021 44.93 45.23 44.79 44.88 296,659 -0.16(-0.35%)
Apr 05, 2021 45.03 45.16 44.97 45.04 184,529 +0.30(+0.67%)
Apr 01, 2021 44.38 44.76 43.73 44.74 747,642 +0.55(+1.25%)
Mar 31, 2021 44.21 44.42 44.10 44.19 166,491 -0.17(-0.38%)
Mar 30, 2021 44.17 44.49 44.11 44.35 88,323 -0.19(-0.43%)
Mar 29, 2021 44.48 44.69 44.27 44.55 104,876 -0.23(-0.51%)
Mar 26, 2021 44.20 44.78 44.15 44.78 236,474 +1.17(+2.68%)
Mar 25, 2021 43.16 43.69 42.71 43.61 231,972 +0.02(+0.04%)
Mar 24, 2021 43.43 44.06 43.43 43.59 276,339 +0.38(+0.87%)
Mar 23, 2021 43.80 43.92 43.08 43.21 200,521 -1.04(-2.34%)
Mar 22, 2021 44.49 44.49 44.18 44.25 138,694 -0.30(-0.67%)
Mar 19, 2021 44.49 44.72 43.96 44.55 98,502 -0.04(-0.08%)
Mar 18, 2021 45.22 45.44 44.49 44.58 147,390 -0.91(-2.01%)
Mar 17, 2021 44.87 45.53 44.70 45.50 103,018 +0.18(+0.41%)
Mar 16, 2021 45.63 45.63 45.13 45.31 133,954 -0.58(-1.26%)
Mar 15, 2021 45.90 45.95 45.40 45.89 113,902 -0.28(-0.61%)
Mar 12, 2021 45.84 46.19 45.75 46.17 136,493 +0.14(+0.31%)
Mar 11, 2021 45.74 46.15 45.74 46.03 202,801 +0.60(+1.32%)
Mar 10, 2021 44.95 45.47 44.90 45.44 168,290 +0.33(+0.74%)
Mar 09, 2021 45.05 45.32 44.74 45.10 345,324 +0.12(+0.27%)
Mar 08, 2021 44.87 45.36 44.76 44.98 266,970 +0.03(+0.06%)
Mar 05, 2021 44.72 45.13 43.90 44.95 721,026 +1.04(+2.36%)
Mar 04, 2021 44.41 44.80 43.40 43.91 529,926 -0.59(-1.32%)
Mar 03, 2021 44.34 44.94 44.22 44.50 297,338 +0.15(+0.34%)
Mar 02, 2021 44.06 44.56 44.06 44.35 387,196 +0.26(+0.58%)
Mar 01, 2021 43.83 44.25 43.83 44.10 209,797 +0.92(+2.14%)
Feb 26, 2021 43.78 43.80 42.86 43.18 324,399 -1.13(-2.54%)
Feb 25, 2021 45.31 45.45 44.13 44.30 155,678 -0.84(-1.85%)
Feb 24, 2021 44.34 45.17 44.21 45.14 280,055 +0.78(+1.76%)
Feb 23, 2021 44.15 44.46 43.31 44.35 324,945 +0.12(+0.27%)
Feb 22, 2021 43.62 44.50 43.62 44.24 463,276 +0.54(+1.24%)
Feb 19, 2021 43.42 43.76 43.33 43.69 253,991 +0.53(+1.22%)
Feb 18, 2021 43.55 43.59 42.89 43.17 370,984 -0.36(-0.83%)
Feb 17, 2021 43.69 43.74 43.24 43.53 430,877 -0.16(-0.36%)
Feb 16, 2021 43.55 43.87 43.55 43.69 259,982 +0.97(+2.26%)
Feb 12, 2021 42.10 42.72 42.08 42.72 174,142 +0.43(+1.02%)
Feb 11, 2021 42.47 42.47 41.95 42.29 150,582 -0.03(-0.06%)
Feb 10, 2021 42.56 42.65 41.92 42.31 160,531 +0.13(+0.31%)
Feb 09, 2021 42.20 42.23 41.86 42.18 137,894 -0.08(-0.19%)
Feb 08, 2021 41.88 42.27 41.86 42.26 164,173 +0.90(+2.17%)
Feb 05, 2021 41.14 41.38 40.98 41.36 524,362 +0.62(+1.51%)
Feb 04, 2021 40.60 40.75 40.40 40.75 99,774 -0.04(-0.09%)
Feb 03, 2021 40.32 40.80 40.28 40.78 79,630 +0.48(+1.20%)
Feb 02, 2021 40.35 40.46 40.05 40.30 273,012 +0.12(+0.31%)
Feb 01, 2021 40.27 40.30 39.72 40.18 163,236 +0.55(+1.38%)
Jan 29, 2021 40.34 40.40 39.43 39.63 305,745 -0.95(-2.34%)
Jan 28, 2021 40.43 40.74 40.35 40.58 139,627 +0.55(+1.36%)
Jan 27, 2021 40.30 40.63 39.69 40.04 102,298 -1.27(-3.07%)
Jan 26, 2021 41.80 41.92 41.29 41.30 83,888 -0.32(-0.76%)
Jan 25, 2021 41.50 41.63 41.00 41.62 110,232 -0.46(-1.09%)
Jan 22, 2021 41.86 42.12 41.57 42.08 186,085 -0.46(-1.07%)
Jan 21, 2021 42.96 42.96 42.35 42.53 157,241 -0.35(-0.82%)
Jan 20, 2021 42.79 42.93 42.60 42.89 122,139 +0.45(+1.06%)
Jan 19, 2021 42.47 42.54 42.24 42.44 120,737 +0.33(+0.79%)
Jan 15, 2021 42.62 42.62 41.91 42.10 104,189 -1.30(-3.00%)
Jan 14, 2021 42.95 43.57 42.92 43.40 320,635 +0.66(+1.54%)
Jan 13, 2021 43.08 43.09 42.67 42.74 224,172 -0.29(-0.67%)
Jan 12, 2021 42.50 43.09 42.38 43.04 243,903 +0.62(+1.45%)
Jan 11, 2021 41.90 42.56 41.70 42.42 93,434 -0.43(-1.01%)
Jan 08, 2021 42.97 43.02 42.38 42.85 216,000 -0.14(-0.33%)
Jan 07, 2021 42.73 43.03 42.66 42.99 270,934 +0.57(+1.35%)
Jan 06, 2021 41.75 42.65 41.61 42.42 7,724,509 +1.26(+3.05%)
Jan 05, 2021 40.33 41.40 40.33 41.16 126,536 +1.05(+2.63%)
Jan 04, 2021 40.34 40.63 39.87 40.11 142,648 +0.74(+1.88%)
Dec 31, 2020 39.37 39.37 39.37 114,127 -0.31(-0.78%)
Dec 30, 2020 39.47 39.84 39.47 39.68 114,127 +0.33(+0.85%)
Dec 29, 2020 39.69 39.69 39.24 39.34 330,629 +0.01(+0.02%)
Dec 28, 2020 39.60 39.80 39.25 39.33 282,975 -0.05(-0.13%)
Dec 24, 2020 39.38 39.39 39.21 39.39 90,313 +0.07(+0.18%)
Dec 23, 2020 39.08 39.45 39.08 39.32 97,286 +0.56(+1.45%)
Dec 22, 2020 39.12 39.12 38.66 38.75 236,301 -0.46(-1.17%)
Dec 21, 2020 38.77 39.32 38.56 39.21 257,756 -0.60(-1.50%)
Dec 18, 2020 40.10 40.10 39.63 39.81 384,456 -0.23(-0.57%)
Dec 17, 2020 40.14 40.23 39.94 40.03 61,602 +0.28(+0.70%)
Dec 16, 2020 39.72 39.81 39.49 39.76 87,181 +0.10(+0.26%)
Dec 15, 2020 39.31 39.72 39.25 39.65 195,751 +0.73(+1.89%)
Dec 14, 2020 39.76 39.87 38.92 38.92 83,700 -0.60(-1.51%)
Dec 11, 2020 39.56 39.65 39.31 39.52 504,112 -0.31(-0.78%)
Dec 10, 2020 39.33 39.89 39.33 39.83 427,484 +0.52(+1.32%)
Dec 09, 2020 39.56 39.72 38.96 39.31 99,322 -0.08(-0.20%)
Dec 08, 2020 39.00 39.44 38.87 39.39 159,897 +0.26(+0.66%)
Dec 07, 2020 39.15 39.30 38.95 39.13 109,905 -0.08(-0.20%)
Dec 04, 2020 38.76 39.27 38.76 39.20 167,228 +0.88(+2.30%)
Dec 03, 2020 38.34 38.57 38.18 38.32 425,102 +0.32(+0.84%)
Dec 02, 2020 37.63 38.23 37.63 38.00 194,695 +0.30(+0.80%)
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.