Skip to main content

S&P Metals & Mining SPDR (NY: XME )

59.33 +0.97 (+1.66%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 44.91 44.93 44.17 44.77 4,693,261 -0.24(-0.54%)
May 27, 2021 43.97 45.35 43.96 45.01 10,310,347 +1.63(+3.75%)
May 26, 2021 42.84 43.55 42.76 43.38 3,791,789 +0.73(+1.72%)
May 25, 2021 43.76 43.79 42.58 42.65 5,195,022 -1.03(-2.36%)
May 24, 2021 43.22 43.88 42.66 43.68 4,616,743 +0.76(+1.77%)
May 21, 2021 43.50 44.02 42.64 42.92 4,246,816 -0.15(-0.36%)
May 20, 2021 43.28 43.33 42.46 43.07 6,055,285 -0.15(-0.36%)
May 19, 2021 43.34 43.69 42.62 43.23 6,494,645 -1.38(-3.09%)
May 18, 2021 45.43 45.69 44.58 44.60 4,944,204 -0.84(-1.84%)
May 17, 2021 43.48 45.45 43.20 45.44 6,267,585 +2.01(+4.64%)
May 14, 2021 43.02 43.47 42.70 43.43 7,688,575 +0.60(+1.39%)
May 13, 2021 42.57 43.89 42.14 42.83 9,614,969 +0.21(+0.50%)
May 12, 2021 44.43 44.95 42.36 42.62 6,855,997 -2.12(-4.74%)
May 11, 2021 42.55 44.92 42.38 44.74 9,030,109 +0.99(+2.27%)
May 10, 2021 45.04 45.53 43.69 43.75 11,079,336 -0.31(-0.70%)
May 07, 2021 43.58 44.17 42.86 44.05 6,750,243 +0.52(+1.19%)
May 06, 2021 43.14 43.53 42.50 43.53 5,344,750 +0.74(+1.73%)
May 05, 2021 42.49 43.07 41.72 42.79 8,467,912 +0.64(+1.51%)
May 04, 2021 40.91 42.29 40.82 42.16 10,310,868 +1.22(+2.99%)
May 03, 2021 39.63 41.18 39.48 40.93 7,139,067 +1.96(+5.04%)
Apr 30, 2021 39.06 40.06 38.90 38.97 3,834,975 -0.65(-1.65%)
Apr 29, 2021 40.88 40.88 39.15 39.62 3,953,375 -0.94(-2.33%)
Apr 28, 2021 40.02 40.89 39.85 40.57 5,347,045 +0.35(+0.86%)
Apr 27, 2021 40.41 40.72 40.03 40.22 3,166,786 -0.22(-0.55%)
Apr 26, 2021 39.70 40.55 39.62 40.44 3,405,752 +1.01(+2.56%)
Apr 23, 2021 38.97 39.59 38.74 39.43 2,260,534 +0.94(+2.45%)
Apr 22, 2021 39.14 39.20 38.19 38.49 4,566,995 -0.65(-1.65%)
Apr 21, 2021 37.77 39.19 37.39 39.13 3,221,223 +1.21(+3.20%)
Apr 20, 2021 38.98 39.03 37.51 37.92 4,576,235 -1.19(-3.05%)
Apr 19, 2021 39.53 40.03 38.63 39.11 3,026,623 -0.48(-1.22%)
Apr 16, 2021 39.71 39.96 39.17 39.59 3,309,400 +0.25(+0.64%)
Apr 15, 2021 39.39 39.49 38.80 39.34 4,522,761 +0.38(+0.96%)
Apr 14, 2021 37.93 39.46 37.93 38.97 5,098,322 +1.24(+3.29%)
Apr 13, 2021 37.96 38.15 37.18 37.73 3,686,666 -0.02(-0.05%)
Apr 12, 2021 38.00 38.09 37.42 37.75 3,122,857 -0.30(-0.78%)
Apr 09, 2021 38.36 38.45 37.77 38.04 3,870,899 -0.42(-1.10%)
Apr 08, 2021 38.71 38.84 37.75 38.47 3,118,390 -0.08(-0.20%)
Apr 07, 2021 38.92 39.02 38.38 38.54 2,372,538 -0.33(-0.84%)
Apr 06, 2021 39.33 39.65 38.73 38.87 2,139,580 -0.38(-0.96%)
Apr 05, 2021 39.43 39.72 39.08 39.25 3,256,576 +0.38(+0.97%)
Apr 01, 2021 38.64 38.87 38.02 38.87 2,681,035 +0.42(+1.10%)
Mar 31, 2021 38.41 38.98 38.08 38.45 5,645,560 +0.59(+1.55%)
Mar 30, 2021 37.34 38.12 37.07 37.86 3,266,198 +0.39(+1.05%)
Mar 29, 2021 38.09 38.82 37.33 37.47 5,311,081 -0.92(-2.41%)
Mar 26, 2021 36.81 38.43 36.56 38.39 8,896,777 +2.29(+6.35%)
Mar 25, 2021 34.88 36.25 34.39 36.10 7,176,585 +0.77(+2.18%)
Mar 24, 2021 36.10 36.85 35.32 35.33 5,942,699 -0.02(-0.05%)
Mar 23, 2021 36.80 36.84 35.18 35.35 9,376,486 -2.03(-5.44%)
Mar 22, 2021 38.33 38.36 37.33 37.38 4,364,068 -0.88(-2.30%)
Mar 19, 2021 38.48 38.59 37.09 38.26 8,447,244 -0.19(-0.50%)
Mar 18, 2021 39.19 40.35 38.34 38.45 7,244,956 -0.90(-2.30%)
Mar 17, 2021 38.13 39.56 38.12 39.35 5,452,347 +1.04(+2.71%)
Mar 16, 2021 39.38 39.41 38.24 38.32 3,400,788 -1.12(-2.83%)
Mar 15, 2021 39.94 40.00 38.86 39.43 5,345,882 -0.45(-1.13%)
Mar 12, 2021 39.69 40.30 39.26 39.88 5,599,039 -0.07(-0.17%)
Mar 11, 2021 39.47 40.13 39.39 39.95 6,936,346 +0.87(+2.24%)
Mar 10, 2021 38.23 39.22 37.89 39.08 9,252,001 +1.09(+2.86%)
Mar 09, 2021 37.54 38.26 36.83 37.99 7,081,786 +0.45(+1.20%)
Mar 08, 2021 36.69 37.71 36.42 37.54 7,341,016 +0.99(+2.71%)
Mar 05, 2021 35.88 36.64 34.61 36.55 5,059,442 +1.24(+3.51%)
Mar 04, 2021 36.62 36.94 34.40 35.31 6,021,724 -1.70(-4.60%)
Mar 03, 2021 36.44 37.60 36.17 37.01 6,171,328 +0.62(+1.72%)
Mar 02, 2021 36.26 36.84 36.14 36.38 6,332,925 +0.27(+0.75%)
Mar 01, 2021 35.52 36.25 35.32 36.12 7,055,643 +1.64(+4.77%)
Feb 26, 2021 35.68 35.76 34.15 34.47 6,145,086 -1.48(-4.12%)
Feb 25, 2021 38.11 38.19 35.79 35.95 6,905,397 -2.26(-5.91%)
Feb 24, 2021 36.82 38.33 36.79 38.21 6,736,541 +1.33(+3.60%)
Feb 23, 2021 36.61 36.97 35.20 36.88 6,852,384 +0.02(+0.05%)
Feb 22, 2021 35.17 37.32 35.16 36.86 9,244,825 +1.69(+4.81%)
Feb 19, 2021 34.01 35.33 33.99 35.17 5,774,432 +1.40(+4.16%)
Feb 18, 2021 34.37 34.67 33.56 33.77 2,511,007 -0.70(-2.04%)
Feb 17, 2021 34.73 34.93 34.15 34.47 2,445,055 -0.30(-0.86%)
Feb 16, 2021 34.64 34.98 34.44 34.77 5,194,592 +0.56(+1.63%)
Feb 12, 2021 33.64 34.38 33.29 34.21 2,612,996 +0.37(+1.08%)
Feb 11, 2021 33.86 34.21 33.20 33.85 3,720,035 +0.07(+0.20%)
Feb 10, 2021 34.25 34.41 33.39 33.78 3,708,898 -0.12(-0.37%)
Feb 09, 2021 34.26 34.27 33.45 33.90 4,748,671 -0.61(-1.75%)
Feb 08, 2021 33.78 34.55 33.75 34.51 5,304,194 +1.32(+3.97%)
Feb 05, 2021 32.88 33.50 32.78 33.19 2,922,169 +0.72(+2.22%)
Feb 04, 2021 31.98 32.51 31.68 32.47 1,719,904 +0.42(+1.32%)
Feb 03, 2021 32.17 32.29 31.79 32.05 2,063,990 -0.01(-0.03%)
Feb 02, 2021 32.37 32.45 31.77 32.06 3,187,544 -0.39(-1.21%)
Feb 01, 2021 32.58 32.99 31.47 32.45 5,056,700 +1.36(+4.36%)
Jan 29, 2021 32.35 32.60 30.98 31.10 3,917,621 -0.79(-2.47%)
Jan 28, 2021 31.89 32.41 31.50 31.89 3,741,860 +0.75(+2.41%)
Jan 27, 2021 31.13 31.80 29.98 31.14 6,056,180 -0.74(-2.32%)
Jan 26, 2021 32.99 33.05 31.87 31.88 2,488,882 -0.78(-2.38%)
Jan 25, 2021 33.24 33.24 32.04 32.65 3,636,297 -0.51(-1.54%)
Jan 22, 2021 32.57 33.24 32.24 33.16 3,606,367 +0.00(+0.00%)
Jan 21, 2021 34.13 34.18 32.91 33.16 4,992,843 -1.03(-3.01%)
Jan 20, 2021 34.68 34.94 33.92 34.19 3,211,691 -0.13(-0.39%)
Jan 19, 2021 34.54 34.70 34.13 34.33 3,790,621 +0.40(+1.19%)
Jan 15, 2021 34.55 34.58 33.51 33.92 4,788,654 -1.18(-3.37%)
Jan 14, 2021 35.05 35.60 34.85 35.11 3,255,311 +0.46(+1.33%)
Jan 13, 2021 35.53 35.53 34.47 34.64 2,656,139 -0.92(-2.59%)
Jan 12, 2021 34.86 35.63 34.55 35.57 3,538,602 +0.82(+2.35%)
Jan 11, 2021 34.13 35.21 33.81 34.75 4,637,267 -0.20(-0.58%)
Jan 08, 2021 35.52 35.53 34.23 34.95 4,242,607 -0.62(-1.73%)
Jan 07, 2021 36.23 36.52 35.30 35.57 4,305,549 -0.27(-0.75%)
Jan 06, 2021 34.34 36.23 34.33 35.84 8,185,484 +2.10(+6.21%)
Jan 05, 2021 32.47 33.98 32.44 33.74 4,750,316 +1.39(+4.31%)
Jan 04, 2021 33.01 33.48 32.06 32.35 5,792,851 +0.20(+0.63%)
Dec 31, 2020 32.14 32.14 32.14 3,052,489 +0.04(+0.12%)
Dec 30, 2020 31.09 32.17 31.08 32.11 3,052,489 +1.08(+3.47%)
Dec 29, 2020 31.25 31.41 30.68 31.03 2,677,427 -0.12(-0.37%)
Dec 28, 2020 31.67 31.92 31.11 31.15 1,587,115 -0.19(-0.61%)
Dec 24, 2020 31.44 31.57 31.02 31.34 1,015,113 +0.00(+0.00%)
Dec 23, 2020 31.15 31.61 31.13 31.34 1,851,946 +0.48(+1.56%)
Dec 22, 2020 31.46 31.57 30.65 30.86 2,463,201 -0.54(-1.71%)
Dec 21, 2020 30.51 31.41 30.48 31.40 2,217,668 +0.31(+1.00%)
Dec 18, 2020 32.21 32.21 31.02 31.09 4,155,422 -1.17(-3.63%)
Dec 17, 2020 32.20 32.40 31.98 32.26 2,829,886 +0.35(+1.08%)
Dec 16, 2020 32.07 32.09 31.49 31.91 1,792,539 +0.03(+0.09%)
Dec 15, 2020 31.25 31.91 30.96 31.88 1,876,246 +0.99(+3.20%)
Dec 14, 2020 31.81 32.02 30.87 30.89 1,908,918 -0.59(-1.89%)
Dec 11, 2020 31.85 32.02 30.98 31.49 2,519,076 -0.65(-2.03%)
Dec 10, 2020 31.19 32.20 31.00 32.14 2,637,691 +0.88(+2.82%)
Dec 09, 2020 32.23 32.31 30.82 31.26 4,522,294 -0.60(-1.90%)
Dec 08, 2020 31.10 31.96 30.95 31.86 3,244,415 +0.64(+2.06%)
Dec 07, 2020 31.16 31.57 30.93 31.22 2,596,127 -0.03(-0.09%)
Dec 04, 2020 30.18 31.36 30.09 31.25 3,365,617 +1.42(+4.76%)
Dec 03, 2020 30.06 30.20 29.61 29.83 1,940,274 -0.11(-0.35%)
Dec 02, 2020 29.45 30.04 29.13 29.94 2,020,028 +0.53(+1.79%)
Dec 01, 2020 28.91 29.64 28.90 29.41 2,367,971 +1.29(+4.60%)
Nov 30, 2020 28.77 28.77 28.03 28.11 2,477,339 -0.82(-2.82%)
Nov 27, 2020 29.01 29.16 28.70 28.93 1,199,257 +0.05(+0.17%)
Nov 25, 2020 29.00 29.03 28.40 28.88 1,777,558 -0.14(-0.50%)
Nov 24, 2020 28.20 29.16 28.19 29.02 3,698,968 +1.15(+4.13%)
Nov 23, 2020 27.34 27.93 27.34 27.87 3,717,481 +0.78(+2.87%)
Nov 20, 2020 27.10 27.41 26.92 27.10 1,521,416 +0.00(+0.00%)
Nov 19, 2020 26.97 27.23 26.60 27.10 1,380,903 +0.02(+0.07%)
Nov 18, 2020 27.81 28.02 27.06 27.08 2,041,457 -0.61(-2.22%)
Nov 17, 2020 27.49 27.86 27.11 27.69 1,769,728 -0.12(-0.41%)
Nov 16, 2020 27.11 27.82 27.03 27.81 3,647,035 +1.21(+4.54%)
Nov 13, 2020 25.65 26.70 25.65 26.60 3,158,805 +1.20(+4.72%)
Nov 12, 2020 25.71 25.93 25.19 25.40 1,494,140 -0.43(-1.67%)
Nov 11, 2020 26.04 26.10 25.61 25.83 2,387,097 -0.27(-1.03%)
Nov 10, 2020 25.82 26.27 25.80 26.10 2,870,650 +0.29(+1.11%)
Nov 09, 2020 25.92 26.85 25.38 25.81 3,817,352 +1.03(+4.14%)
Nov 06, 2020 24.68 25.12 24.65 24.79 2,363,576 +0.24(+0.98%)
Nov 05, 2020 23.64 24.86 23.64 24.55 3,412,169 +1.23(+5.26%)
Nov 04, 2020 24.22 24.41 23.16 23.32 3,559,146 -1.25(-5.07%)
Nov 03, 2020 24.48 24.68 24.27 24.57 2,538,860 +0.50(+2.07%)
Nov 02, 2020 23.77 24.08 23.40 24.07 2,168,607 +0.64(+2.74%)
Oct 30, 2020 23.25 23.56 22.92 23.42 3,484,405 +0.03(+0.12%)
Oct 29, 2020 22.54 23.58 22.36 23.40 4,460,108 +0.65(+2.87%)
Oct 28, 2020 23.24 23.28 22.69 22.74 2,640,167 -1.14(-4.78%)
Oct 27, 2020 23.92 24.05 23.64 23.88 1,371,112 +0.02(+0.08%)
Oct 26, 2020 24.29 24.29 23.73 23.87 1,547,648 -0.68(-2.77%)
Oct 23, 2020 24.55 24.84 24.44 24.55 2,042,877 +0.17(+0.71%)
Oct 22, 2020 23.90 24.39 23.64 24.37 2,028,024 +0.41(+1.72%)
Oct 21, 2020 24.13 24.52 23.96 23.96 1,995,465 -0.03(-0.12%)
Oct 20, 2020 24.07 24.56 23.92 23.99 1,352,566 -0.01(-0.04%)
Oct 19, 2020 24.36 24.87 23.93 24.00 2,807,980 -0.17(-0.71%)
Oct 16, 2020 24.15 24.41 23.94 24.17 1,925,757 -0.03(-0.12%)
Oct 15, 2020 23.56 24.20 23.49 24.20 1,717,984 +0.04(+0.16%)
Oct 14, 2020 24.03 24.32 24.02 24.16 1,901,644 +0.29(+1.21%)
Oct 13, 2020 24.01 24.01 23.65 23.88 1,293,229 -0.35(-1.43%)
Oct 12, 2020 24.32 24.45 24.12 24.22 981,104 -0.10(-0.39%)
Oct 09, 2020 24.58 24.66 23.92 24.32 1,604,850 +0.12(+0.52%)
Oct 08, 2020 23.97 24.24 23.88 24.19 1,295,816 +0.44(+1.86%)
Oct 07, 2020 23.37 23.87 23.36 23.75 1,549,311 +0.77(+3.34%)
Oct 06, 2020 23.75 23.96 22.97 22.98 2,614,759 -0.62(-2.64%)
Oct 05, 2020 23.20 23.75 23.20 23.61 1,844,631 +0.58(+2.54%)
Oct 02, 2020 22.09 23.13 22.01 23.02 2,180,960 +0.49(+2.17%)
Oct 01, 2020 22.37 22.63 22.14 22.53 2,245,065 +0.25(+1.12%)
Sep 30, 2020 22.39 22.78 22.14 22.28 1,313,641 -0.09(-0.39%)
Sep 29, 2020 22.86 22.96 22.15 22.37 1,779,465 -0.45(-1.97%)
Sep 28, 2020 22.58 23.11 22.42 22.82 2,774,574 +0.74(+3.34%)
Sep 25, 2020 21.80 22.20 21.59 22.08 1,249,213 +0.08(+0.35%)
Sep 24, 2020 21.68 22.46 21.44 22.01 2,761,381 +0.16(+0.75%)
Sep 23, 2020 22.51 22.92 21.80 21.84 2,841,368 -0.81(-3.56%)
Sep 22, 2020 22.80 22.95 22.39 22.65 1,896,682 -0.09(-0.38%)
Sep 21, 2020 23.88 23.88 22.52 22.73 3,571,219 -1.76(-7.19%)
Sep 18, 2020 24.51 25.16 24.46 24.49 3,369,913 +0.11(+0.43%)
Sep 17, 2020 23.66 24.57 23.39 24.39 1,546,650 +0.37(+1.55%)
Sep 16, 2020 24.01 24.31 23.65 24.02 1,504,263 +0.25(+1.05%)
Sep 15, 2020 23.90 24.00 23.54 23.77 2,289,719 +0.11(+0.44%)
Sep 14, 2020 23.19 23.72 23.13 23.66 1,352,113 +0.76(+3.30%)
Sep 11, 2020 23.01 23.27 22.83 22.91 1,364,846 +0.04(+0.17%)
Sep 10, 2020 23.45 23.50 22.84 22.87 1,540,613 -0.38(-1.64%)
Sep 09, 2020 23.36 23.53 22.93 23.25 1,931,476 +0.18(+0.79%)
Sep 08, 2020 23.37 23.59 22.88 23.07 2,637,191 -0.67(-2.82%)
Sep 04, 2020 23.79 24.01 23.12 23.74 2,596,336 +0.20(+0.85%)
Sep 03, 2020 23.77 24.19 23.21 23.54 2,722,237 -0.46(-1.91%)
Sep 02, 2020 23.94 24.05 23.46 24.00 1,571,842 +0.05(+0.20%)
Sep 01, 2020 23.87 23.99 23.48 23.95 1,610,344 +0.23(+0.97%)
Aug 31, 2020 24.14 24.15 23.70 23.72 1,390,470 -0.24(-1.00%)
Aug 28, 2020 23.70 24.02 23.68 23.96 1,816,692 +0.47(+1.99%)
Aug 27, 2020 23.80 23.80 23.17 23.49 2,936,188 -0.05(-0.20%)
Aug 26, 2020 23.46 23.72 23.35 23.54 2,519,853 +0.07(+0.29%)
Aug 25, 2020 23.51 23.70 23.04 23.47 2,712,341 -0.05(-0.20%)
Aug 24, 2020 23.27 23.53 23.14 23.52 2,504,492 +0.42(+1.82%)
Aug 21, 2020 23.42 23.52 22.93 23.10 3,156,437 -0.58(-2.46%)
Aug 20, 2020 23.37 23.86 23.21 23.68 1,881,550 +0.05(+0.20%)
Aug 19, 2020 23.94 24.20 23.61 23.63 2,269,232 -0.33(-1.36%)
Aug 18, 2020 24.35 24.39 23.86 23.96 1,245,790 -0.11(-0.48%)
Aug 17, 2020 24.06 24.25 23.89 24.07 1,411,399 +0.38(+1.61%)
Aug 14, 2020 23.52 23.81 23.30 23.69 1,332,318 +0.11(+0.45%)
Aug 13, 2020 23.59 23.71 23.31 23.59 1,725,419 -0.10(-0.40%)
Aug 12, 2020 24.13 24.18 23.59 23.68 1,455,766 -0.02(-0.08%)
Aug 11, 2020 24.16 24.38 23.62 23.70 4,176,395 -0.51(-2.09%)
Aug 10, 2020 23.51 24.44 23.49 24.21 3,830,336 +0.89(+3.81%)
Aug 07, 2020 23.23 23.32 22.66 23.32 2,306,192 -0.15(-0.65%)
Aug 06, 2020 23.61 23.61 23.19 23.47 2,427,912 +0.03(+0.12%)
Aug 05, 2020 23.10 23.78 23.10 23.44 2,389,842 +0.74(+3.24%)
Aug 04, 2020 22.26 22.76 21.99 22.71 1,631,100 +0.38(+1.71%)
Aug 03, 2020 22.04 22.37 21.75 22.32 2,173,511 +0.42(+1.92%)
Jul 31, 2020 22.10 22.10 21.46 21.90 4,571,489 -0.20(-0.91%)
Jul 30, 2020 22.08 22.14 21.66 22.10 2,191,299 -0.46(-2.03%)
Jul 29, 2020 22.33 22.75 22.17 22.56 3,082,003 +0.36(+1.64%)
Jul 28, 2020 22.44 22.57 22.18 22.20 3,318,253 -0.45(-1.98%)
Jul 27, 2020 22.28 22.66 22.18 22.65 2,428,524 +0.64(+2.91%)
Jul 24, 2020 21.94 22.14 21.73 22.01 1,757,806 -0.02(-0.09%)
Jul 23, 2020 22.18 22.34 21.76 22.03 2,452,778 -0.19(-0.86%)
Jul 22, 2020 21.90 22.26 21.77 22.22 1,769,514 +0.29(+1.31%)
Jul 21, 2020 21.72 22.10 21.72 21.93 2,683,919 +0.52(+2.41%)
Jul 20, 2020 21.38 21.52 21.28 21.42 978,420 -0.01(-0.04%)
Jul 17, 2020 21.48 21.76 21.35 21.43 1,783,536 +0.02(+0.09%)
Jul 16, 2020 21.50 21.67 21.23 21.41 2,027,239 -0.19(-0.89%)
Jul 15, 2020 21.51 21.69 21.01 21.60 3,008,610 +0.53(+2.50%)
Jul 14, 2020 20.14 21.08 20.07 21.07 2,815,353 +0.81(+4.01%)
Jul 13, 2020 20.76 20.99 20.22 20.26 2,844,000 -0.17(-0.84%)
Jul 10, 2020 19.62 20.44 19.62 20.43 2,143,444 +0.78(+3.99%)
Jul 09, 2020 20.05 20.10 19.32 19.65 2,178,387 -0.31(-1.53%)
Jul 08, 2020 20.18 20.30 19.62 19.95 2,103,557 -0.08(-0.38%)
Jul 07, 2020 20.10 20.34 19.95 20.03 2,282,700 -0.27(-1.32%)
Jul 06, 2020 20.44 20.49 19.89 20.30 2,322,042 +0.44(+2.21%)
Jul 02, 2020 20.18 20.56 19.80 19.86 2,043,243 +0.04(+0.19%)
Jul 01, 2020 20.33 20.33 19.48 19.82 2,278,278 -0.44(-2.17%)
Jun 30, 2020 19.92 20.35 19.77 20.26 2,044,834 +0.31(+1.53%)
Jun 29, 2020 19.58 20.05 19.54 19.95 1,507,012 +0.66(+3.42%)
Jun 26, 2020 19.78 19.78 19.15 19.29 2,268,434 -0.64(-3.21%)
Jun 25, 2020 19.47 19.96 19.22 19.93 2,267,839 +0.38(+1.96%)
Jun 24, 2020 20.12 20.14 19.38 19.55 2,300,729 -0.83(-4.08%)
Jun 23, 2020 20.65 20.81 20.33 20.38 1,929,204 +0.11(+0.52%)
Jun 22, 2020 20.10 20.36 19.92 20.28 2,849,485 +0.34(+1.70%)
Jun 19, 2020 20.41 20.43 19.77 19.94 2,184,524 -0.11(-0.57%)
Jun 18, 2020 20.21 20.48 19.99 20.05 2,628,374 -0.50(-2.41%)
Jun 17, 2020 21.02 21.09 20.45 20.55 2,663,464 -0.52(-2.48%)
Jun 16, 2020 21.44 21.54 20.71 21.07 3,757,283 +0.53(+2.59%)
Jun 15, 2020 19.57 20.69 19.25 20.54 4,177,627 +0.25(+1.22%)
Jun 12, 2020 20.51 20.70 19.82 20.29 3,203,451 +0.65(+3.29%)
Jun 11, 2020 21.06 21.22 19.53 19.64 4,741,385 -2.43(-11.00%)
Jun 10, 2020 22.40 22.41 21.54 22.07 3,824,950 -0.21(-0.94%)
Jun 09, 2020 22.39 22.41 22.01 22.28 2,667,783 -0.39(-1.72%)
Jun 08, 2020 22.32 22.72 22.15 22.67 3,399,254 +0.79(+3.61%)
Jun 05, 2020 21.59 21.99 21.58 21.88 4,241,920 +0.82(+3.89%)
Jun 04, 2020 20.63 21.10 20.45 21.06 2,578,084 +0.41(+1.98%)
Jun 03, 2020 20.27 20.87 20.27 20.65 2,395,221 +0.44(+2.17%)
Jun 02, 2020 20.46 20.62 20.17 20.22 2,192,584 -0.10(-0.47%)
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.