Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

69.40 -0.03 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 57.87 57.87 57.34 57.34 20,253 -0.18(-0.32%)
Jun 29, 2023 56.77 57.71 56.74 57.53 33,352 +1.00(+1.77%)
Jun 28, 2023 56.70 56.70 56.17 56.53 29,336 -0.17(-0.31%)
Jun 27, 2023 56.37 57.10 56.15 56.70 31,371 +0.42(+0.74%)
Jun 26, 2023 55.98 56.63 55.90 56.29 72,958 +0.41(+0.73%)
Jun 23, 2023 56.19 56.75 55.76 55.88 34,105 -0.83(-1.47%)
Jun 22, 2023 57.33 57.33 56.58 56.71 55,529 -0.67(-1.17%)
Jun 21, 2023 57.52 57.72 57.05 57.38 21,173 -0.17(-0.29%)
Jun 20, 2023 58.06 58.06 57.55 57.55 27,418 -0.60(-1.03%)
Jun 16, 2023 58.63 58.63 57.77 58.15 29,282 -0.20(-0.35%)
Jun 15, 2023 57.81 58.41 57.66 58.35 23,132 +0.51(+0.88%)
Jun 14, 2023 58.75 58.89 57.68 57.84 42,446 -0.82(-1.40%)
Jun 13, 2023 58.35 59.12 58.35 58.66 51,975 +0.46(+0.79%)
Jun 12, 2023 58.63 58.96 58.06 58.20 39,371 -0.33(-0.56%)
Jun 09, 2023 58.85 58.85 58.38 58.52 25,755 -0.43(-0.74%)
Jun 08, 2023 59.19 59.28 58.46 58.96 37,862 -0.38(-0.63%)
Jun 07, 2023 58.32 59.58 58.26 59.33 40,206 +1.39(+2.39%)
Jun 06, 2023 56.34 58.20 56.34 57.95 62,064 +1.56(+2.77%)
Jun 05, 2023 56.80 57.18 56.07 56.39 52,464 -1.22(-2.12%)
Jun 02, 2023 55.59 57.66 55.58 57.61 69,398 +2.49(+4.52%)
Jun 01, 2023 54.87 55.29 54.35 55.12 66,473 +0.44(+0.80%)
May 31, 2023 55.21 55.59 54.46 54.68 33,583 -0.71(-1.29%)
May 30, 2023 55.65 55.82 55.21 55.39 57,578 -0.16(-0.29%)
May 26, 2023 55.07 55.58 54.87 55.56 17,376 +0.50(+0.91%)
May 25, 2023 55.36 55.36 54.62 55.06 27,526 -0.40(-0.73%)
May 24, 2023 56.10 56.10 55.35 55.46 96,088 -0.79(-1.41%)
May 23, 2023 55.93 56.93 55.93 56.25 26,382 +0.07(+0.12%)
May 22, 2023 55.91 56.35 55.43 56.18 38,796 +0.51(+0.92%)
May 19, 2023 56.42 56.42 55.44 55.67 47,461 -0.45(-0.81%)
May 18, 2023 55.81 56.20 55.41 56.12 61,737 +0.33(+0.59%)
May 17, 2023 54.99 55.96 54.81 55.80 45,436 +1.24(+2.28%)
May 16, 2023 55.01 55.12 54.53 54.55 40,154 -0.64(-1.15%)
May 15, 2023 55.02 55.45 54.97 55.19 30,260 +0.28(+0.51%)
May 12, 2023 55.05 55.24 54.57 54.91 29,734 -0.02(-0.04%)
May 11, 2023 55.00 55.09 54.72 54.93 77,741 -0.46(-0.83%)
May 10, 2023 55.80 55.86 54.89 55.39 48,369 +0.18(+0.33%)
May 09, 2023 55.43 55.44 54.86 55.21 32,294 -0.45(-0.81%)
May 08, 2023 56.32 56.32 55.43 55.66 39,236 -0.43(-0.77%)
May 05, 2023 55.87 56.20 55.53 56.10 67,429 +1.15(+2.09%)
May 04, 2023 55.20 55.20 54.30 54.95 94,461 -0.66(-1.18%)
May 03, 2023 55.76 56.70 55.60 55.60 53,577 +0.07(+0.12%)
May 02, 2023 56.48 56.48 54.98 55.54 48,686 -1.11(-1.96%)
May 01, 2023 56.82 57.39 56.62 56.65 27,330 -0.18(-0.32%)
Apr 28, 2023 56.67 57.25 56.67 56.83 21,912 +0.20(+0.36%)
Apr 27, 2023 55.91 56.73 55.88 56.63 28,457 +0.88(+1.57%)
Apr 26, 2023 56.26 56.39 55.55 55.75 85,739 -0.75(-1.33%)
Apr 25, 2023 57.12 57.18 56.44 56.50 33,129 -1.12(-1.94%)
Apr 24, 2023 57.78 58.03 57.51 57.62 20,585 -0.14(-0.24%)
Apr 21, 2023 57.94 58.09 57.36 57.75 33,819 -0.12(-0.20%)
Apr 20, 2023 57.77 57.95 57.57 57.87 20,018 -0.20(-0.35%)
Apr 19, 2023 57.67 58.21 57.51 58.07 28,480 +0.44(+0.77%)
Apr 18, 2023 58.29 58.29 57.35 57.63 42,856 -0.58(-0.99%)
Apr 17, 2023 57.53 58.21 57.51 58.21 31,426 +0.69(+1.21%)
Apr 14, 2023 58.47 58.50 57.24 57.51 32,728 -0.79(-1.36%)
Apr 13, 2023 58.19 58.50 57.80 58.30 20,265 +0.24(+0.41%)
Apr 12, 2023 58.84 58.89 57.98 58.06 48,152 -0.30(-0.51%)
Apr 11, 2023 58.39 58.74 58.22 58.36 43,272 +0.21(+0.36%)
Apr 10, 2023 57.50 58.24 57.43 58.15 31,489 +0.45(+0.78%)
Apr 06, 2023 57.69 57.76 57.46 57.70 48,984 +0.22(+0.39%)
Apr 05, 2023 57.41 57.61 57.25 57.47 41,966 -0.09(-0.15%)
Apr 04, 2023 58.62 58.62 57.27 57.56 68,735 -1.02(-1.74%)
Apr 03, 2023 58.94 59.10 58.19 58.58 31,407 -0.23(-0.39%)
Mar 31, 2023 58.52 58.81 58.40 58.81 18,382 +0.75(+1.29%)
Mar 30, 2023 58.74 58.74 57.87 58.06 108,787 -0.25(-0.43%)
Mar 29, 2023 58.53 58.53 57.97 58.31 42,204 +0.28(+0.48%)
Mar 28, 2023 57.77 58.19 57.61 58.03 27,255 +0.11(+0.18%)
Mar 27, 2023 58.33 58.33 57.85 57.93 41,965 +0.41(+0.72%)
Mar 24, 2023 56.03 57.58 56.02 57.51 33,681 +1.08(+1.91%)
Mar 23, 2023 57.21 57.57 56.23 56.43 59,231 -0.47(-0.83%)
Mar 22, 2023 58.52 58.52 56.87 56.91 33,440 -1.52(-2.61%)
Mar 21, 2023 58.65 59.10 58.11 58.43 59,810 +0.58(+1.01%)
Mar 20, 2023 57.62 58.48 57.62 57.84 43,714 +0.80(+1.39%)
Mar 17, 2023 58.06 58.19 56.78 57.05 56,362 -1.57(-2.68%)
Mar 16, 2023 57.06 59.13 56.96 58.62 88,996 +0.92(+1.59%)
Mar 15, 2023 56.97 57.89 56.86 57.70 54,768 -0.80(-1.36%)
Mar 14, 2023 59.10 59.29 57.86 58.50 61,923 +1.23(+2.14%)
Mar 13, 2023 56.92 58.64 56.65 57.27 50,159 -1.00(-1.71%)
Mar 10, 2023 59.00 59.06 57.67 58.27 66,053 -1.07(-1.81%)
Mar 09, 2023 60.78 60.78 59.31 59.34 78,697 -1.54(-2.53%)
Mar 08, 2023 60.96 61.07 60.38 60.88 27,182 +0.10(+0.16%)
Mar 07, 2023 61.75 61.75 60.62 60.79 68,294 -0.84(-1.37%)
Mar 06, 2023 62.70 62.70 61.36 61.63 38,214 -0.83(-1.34%)
Mar 03, 2023 62.32 62.60 61.78 62.47 25,961 +0.54(+0.87%)
Mar 02, 2023 61.59 61.99 61.30 61.93 50,322 +0.08(+0.12%)
Mar 01, 2023 61.95 62.06 61.51 61.85 72,530 -0.17(-0.28%)
Feb 28, 2023 62.19 62.62 62.02 62.02 185,859 -0.18(-0.29%)
Feb 27, 2023 62.73 62.97 62.02 62.21 50,556 -0.03(-0.05%)
Feb 24, 2023 61.65 62.24 61.53 62.24 40,731 -0.02(-0.03%)
Feb 23, 2023 62.77 62.77 61.78 62.25 30,656 -0.20(-0.32%)
Feb 22, 2023 62.54 62.80 62.25 62.46 35,535 +0.05(+0.08%)
Feb 21, 2023 63.24 63.24 62.30 62.41 37,429 -1.27(-2.00%)
Feb 17, 2023 62.71 63.80 62.71 63.68 59,663 +0.87(+1.39%)
Feb 16, 2023 62.41 63.19 62.11 62.81 40,742 -0.17(-0.27%)
Feb 15, 2023 62.01 63.00 61.96 62.98 38,371 +0.69(+1.12%)
Feb 14, 2023 62.69 62.85 61.89 62.29 55,815 -0.43(-0.68%)
Feb 13, 2023 62.13 62.71 62.01 62.71 25,868 +0.66(+1.06%)
Feb 10, 2023 61.55 62.13 61.44 62.06 29,490 +0.34(+0.55%)
Feb 09, 2023 62.80 62.87 61.56 61.72 37,768 -0.82(-1.32%)
Feb 08, 2023 63.10 63.11 62.43 62.54 49,261 -0.95(-1.49%)
Feb 07, 2023 63.20 63.58 62.62 63.49 45,951 +0.02(+0.03%)
Feb 06, 2023 63.81 63.88 63.07 63.47 49,540 -0.72(-1.12%)
Feb 03, 2023 63.73 64.19 63.59 64.19 62,692 +0.06(+0.09%)
Feb 02, 2023 63.37 64.13 63.23 64.13 121,372 +1.18(+1.87%)
Feb 01, 2023 62.12 63.51 62.00 62.95 34,914 +0.75(+1.20%)
Jan 31, 2023 61.05 62.23 61.02 62.21 32,691 +1.39(+2.29%)
Jan 30, 2023 60.73 61.33 60.73 60.82 68,503 -0.34(-0.55%)
Jan 27, 2023 61.03 61.30 60.77 61.15 35,727 +0.11(+0.17%)
Jan 26, 2023 61.15 61.25 60.62 61.05 44,675 +0.20(+0.33%)
Jan 25, 2023 60.37 60.86 60.24 60.85 38,766 +0.08(+0.13%)
Jan 24, 2023 60.52 60.88 60.19 60.77 32,831 +0.13(+0.22%)
Jan 23, 2023 60.53 61.01 60.35 60.63 37,255 +0.19(+0.32%)
Jan 20, 2023 60.20 60.44 59.59 60.44 64,507 +0.65(+1.09%)
Jan 19, 2023 60.03 60.18 59.59 59.79 36,381 -0.56(-0.92%)
Jan 18, 2023 61.54 61.58 60.28 60.35 70,258 -1.08(-1.76%)
Jan 17, 2023 61.81 61.90 61.36 61.43 31,458 -0.38(-0.61%)
Jan 13, 2023 61.13 61.96 61.03 61.81 37,270 +0.30(+0.49%)
Jan 12, 2023 61.33 61.76 61.03 61.51 50,770 +0.47(+0.77%)
Jan 11, 2023 60.77 61.06 60.66 61.04 76,777 +0.53(+0.87%)
Jan 10, 2023 59.93 60.54 59.73 60.51 59,405 +0.58(+0.98%)
Jan 09, 2023 60.61 60.63 59.88 59.93 44,379 -0.36(-0.60%)
Jan 06, 2023 59.47 60.40 59.42 60.29 54,676 +1.38(+2.34%)
Jan 05, 2023 59.16 59.25 58.65 58.91 52,076 -0.58(-0.98%)
Jan 04, 2023 59.49 59.96 59.29 59.49 85,413 +0.45(+0.76%)
Jan 03, 2023 59.20 59.51 58.59 59.04 32,486 +0.21(+0.36%)
Dec 30, 2022 59.07 59.25 58.57 58.83 57,454 -0.56(-0.94%)
Dec 29, 2022 58.82 59.53 58.66 59.39 55,797 +0.92(+1.57%)
Dec 28, 2022 59.35 59.59 58.46 58.47 70,117 -0.82(-1.39%)
Dec 27, 2022 59.23 59.41 58.99 59.29 67,583 +0.15(+0.25%)
Dec 23, 2022 58.75 59.20 58.53 59.14 31,805 +0.48(+0.82%)
Dec 22, 2022 58.84 58.98 57.87 58.66 81,521 -0.50(-0.85%)
Dec 21, 2022 58.84 59.43 58.83 59.16 39,397 +0.84(+1.44%)
Dec 20, 2022 58.07 58.58 57.92 58.32 49,312 +0.25(+0.43%)
Dec 19, 2022 57.97 58.47 57.80 58.08 40,664 +0.05(+0.08%)
Dec 16, 2022 57.90 58.29 57.60 58.03 69,465 -0.49(-0.84%)
Dec 15, 2022 59.41 59.60 58.46 58.52 43,058 -1.40(-2.33%)
Dec 14, 2022 60.40 60.98 59.76 59.92 48,300 -0.58(-0.96%)
Dec 13, 2022 61.79 62.03 60.28 60.50 46,788 -0.06(-0.09%)
Dec 12, 2022 60.16 60.61 59.82 60.56 30,140 +0.41(+0.68%)
Dec 09, 2022 60.21 60.62 60.15 60.15 52,386 -0.43(-0.71%)
Dec 08, 2022 60.56 60.80 60.13 60.57 53,388 +0.30(+0.50%)
Dec 07, 2022 60.41 60.77 60.20 60.27 43,851 -0.23(-0.38%)
Dec 06, 2022 60.95 60.98 60.15 60.50 43,087 -0.45(-0.73%)
Dec 05, 2022 61.97 61.97 60.56 60.94 40,538 -1.25(-2.02%)
Dec 02, 2022 61.44 62.43 61.44 62.20 88,801 +0.18(+0.29%)
Dec 01, 2022 62.47 62.65 61.85 62.02 67,300 -0.19(-0.31%)
Nov 30, 2022 61.18 62.21 60.36 62.21 64,641 +1.10(+1.80%)
Nov 29, 2022 61.17 61.35 60.86 61.11 38,111 +0.03(+0.05%)
Nov 28, 2022 61.64 61.83 60.94 61.08 95,550 -1.05(-1.69%)
Nov 25, 2022 61.87 62.27 61.87 62.13 10,009 +0.35(+0.56%)
Nov 23, 2022 61.89 62.04 61.43 61.78 52,754 -0.10(-0.17%)
Nov 22, 2022 61.63 61.90 61.37 61.89 51,575 +0.59(+0.96%)
Nov 21, 2022 60.89 61.33 60.89 61.30 71,359 +0.32(+0.53%)
Nov 18, 2022 60.97 61.34 60.73 60.97 36,761 +0.62(+1.02%)
Nov 17, 2022 59.99 60.37 59.74 60.36 39,539 -0.16(-0.27%)
Nov 16, 2022 60.69 60.85 60.37 60.52 32,078 -0.45(-0.73%)
Nov 15, 2022 61.17 61.41 60.58 60.96 33,495 +0.52(+0.86%)
Nov 14, 2022 60.61 61.31 60.43 60.44 33,961 -0.28(-0.45%)
Nov 11, 2022 61.29 61.39 60.61 60.72 43,304 -0.36(-0.59%)
Nov 10, 2022 60.30 61.13 59.82 61.08 39,366 +2.54(+4.33%)
Nov 09, 2022 58.73 59.11 58.36 58.54 47,546 -0.56(-0.95%)
Nov 08, 2022 59.41 59.75 58.73 59.10 35,388 -0.06(-0.10%)
Nov 07, 2022 59.13 59.26 58.73 59.16 66,968 +0.24(+0.41%)
Nov 04, 2022 58.62 58.99 58.17 58.92 45,677 +1.07(+1.85%)
Nov 03, 2022 57.62 58.12 57.12 57.85 46,305 -0.36(-0.62%)
Nov 02, 2022 59.39 58.16 58.21 42,043 -1.31(-2.20%)
Nov 01, 2022 59.86 59.86 59.37 59.52 37,335 +0.16(+0.27%)
Oct 31, 2022 59.07 59.54 58.95 59.36 33,734 +0.12(+0.21%)
Oct 28, 2022 57.96 59.31 57.96 59.23 60,058 +1.28(+2.21%)
Oct 27, 2022 57.82 58.66 57.82 57.95 60,110 +0.45(+0.78%)
Oct 26, 2022 57.59 58.17 57.42 57.51 46,437 +0.17(+0.30%)
Oct 25, 2022 56.53 57.53 56.30 57.33 41,220 +0.85(+1.50%)
Oct 24, 2022 56.18 56.65 56.12 56.49 60,760 +0.48(+0.85%)
Oct 21, 2022 55.13 56.17 54.94 56.01 54,108 +1.19(+2.17%)
Oct 20, 2022 56.10 56.21 54.56 54.83 42,063 -1.29(-2.30%)
Oct 19, 2022 56.07 56.44 55.44 56.12 45,182 -0.38(-0.67%)
Oct 18, 2022 56.91 57.23 56.17 56.50 54,056 +0.53(+0.95%)
Oct 17, 2022 55.33 56.09 55.33 55.97 47,336 +1.39(+2.54%)
Oct 14, 2022 55.77 55.98 54.48 54.58 51,963 -0.72(-1.31%)
Oct 13, 2022 53.04 55.58 52.87 55.30 69,934 +1.47(+2.74%)
Oct 12, 2022 54.29 54.29 53.76 53.83 57,471 -0.31(-0.58%)
Oct 11, 2022 53.72 54.50 53.47 54.14 36,942 +0.35(+0.65%)
Oct 10, 2022 53.49 54.06 53.49 53.79 37,624 +0.38(+0.71%)
Oct 07, 2022 54.31 54.31 53.19 53.41 31,742 -1.06(-1.95%)
Oct 06, 2022 54.98 55.03 54.44 54.47 25,875 -0.57(-1.03%)
Oct 05, 2022 55.09 55.23 54.55 55.04 26,942 -0.52(-0.93%)
Oct 04, 2022 54.69 55.64 54.69 55.56 67,966 +1.54(+2.85%)
Oct 03, 2022 53.12 54.25 52.92 54.02 46,314 +1.28(+2.43%)
Sep 30, 2022 53.22 53.89 52.68 52.74 30,894 -0.56(-1.05%)
Sep 29, 2022 53.90 54.00 52.93 53.30 82,500 -1.06(-1.96%)
Sep 28, 2022 53.63 54.71 53.42 54.36 87,513 +0.91(+1.71%)
Sep 27, 2022 54.47 54.64 53.20 53.45 65,354 -0.62(-1.14%)
Sep 26, 2022 54.49 55.00 53.89 54.07 50,226 -0.51(-0.94%)
Sep 23, 2022 55.02 55.02 53.96 54.58 38,884 -0.95(-1.71%)
Sep 22, 2022 56.03 56.07 55.38 55.53 24,908 -0.59(-1.05%)
Sep 21, 2022 56.94 57.33 56.12 56.12 32,390 -0.59(-1.04%)
Sep 20, 2022 56.76 56.78 56.23 56.71 123,089 -0.50(-0.87%)
Sep 19, 2022 56.02 57.26 56.02 57.21 45,751 +0.78(+1.39%)
Sep 16, 2022 56.06 56.43 55.87 56.42 250,603 -0.21(-0.37%)
Sep 15, 2022 56.65 57.14 56.48 56.63 20,965 -0.22(-0.38%)
Sep 14, 2022 56.81 56.91 56.40 56.85 22,580 -0.03(-0.05%)
Sep 13, 2022 57.75 57.95 56.62 56.88 31,313 -1.79(-3.06%)
Sep 12, 2022 58.44 58.76 58.44 58.67 28,652 +0.55(+0.94%)
Sep 09, 2022 57.72 58.21 57.57 58.12 34,886 +0.80(+1.40%)
Sep 08, 2022 56.94 57.40 56.55 57.32 13,103 +0.11(+0.20%)
Sep 07, 2022 56.21 57.23 56.11 57.21 30,999 +1.10(+1.96%)
Sep 06, 2022 56.91 56.94 55.90 56.11 25,250 -0.59(-1.04%)
Sep 02, 2022 57.77 57.82 56.61 56.70 27,493 -0.57(-0.99%)
Sep 01, 2022 57.18 57.32 56.84 57.26 90,865 -0.21(-0.36%)
Aug 31, 2022 57.95 58.05 57.42 57.47 70,635 -0.45(-0.78%)
Aug 30, 2022 58.77 58.77 57.78 57.92 27,709 -0.68(-1.16%)
Aug 29, 2022 58.76 58.85 58.35 58.60 38,643 -0.47(-0.80%)
Aug 26, 2022 60.61 60.62 59.04 59.08 44,349 -1.39(-2.30%)
Aug 25, 2022 59.83 60.51 59.62 60.46 28,031 +0.91(+1.52%)
Aug 24, 2022 59.70 59.74 59.33 59.56 41,172 -0.11(-0.19%)
Aug 23, 2022 60.12 60.18 59.63 59.67 29,058 -0.44(-0.74%)
Aug 22, 2022 60.88 60.88 59.96 60.11 49,838 -1.16(-1.90%)
Aug 19, 2022 61.35 61.57 61.10 61.28 75,894 -0.57(-0.92%)
Aug 18, 2022 61.79 61.93 61.51 61.84 46,835 +0.19(+0.31%)
Aug 17, 2022 61.72 61.83 61.37 61.65 27,869 -0.46(-0.74%)
Aug 16, 2022 61.71 62.26 61.60 62.12 34,713 +0.32(+0.52%)
Aug 15, 2022 61.00 61.80 60.95 61.80 28,845 +0.52(+0.85%)
Aug 12, 2022 60.55 61.28 60.45 61.28 31,224 +1.03(+1.71%)
Aug 11, 2022 60.29 60.63 60.18 60.25 43,866 +0.44(+0.74%)
Aug 10, 2022 59.57 59.91 59.47 59.80 21,078 +0.89(+1.51%)
Aug 09, 2022 59.09 59.09 58.64 58.92 47,776 -0.10(-0.18%)
Aug 08, 2022 58.85 59.31 58.76 59.02 25,994 +0.28(+0.48%)
Aug 05, 2022 58.17 58.74 58.12 58.74 20,458 +0.26(+0.45%)
Aug 04, 2022 58.79 58.80 58.40 58.47 18,413 -0.26(-0.45%)
Aug 03, 2022 58.51 58.89 58.16 58.74 17,434 +0.30(+0.52%)
Aug 02, 2022 58.98 59.23 58.42 58.43 17,265 -0.80(-1.35%)
Aug 01, 2022 58.82 59.41 58.55 59.24 23,923 +0.15(+0.26%)
Jul 29, 2022 58.67 59.20 58.63 59.09 30,613 +0.53(+0.90%)
Jul 28, 2022 57.91 58.62 57.74 58.56 32,110 +0.74(+1.27%)
Jul 27, 2022 57.41 58.01 57.14 57.82 22,045 +0.70(+1.22%)
Jul 26, 2022 56.50 57.14 56.50 57.12 18,344 +0.33(+0.58%)
Jul 25, 2022 56.24 56.86 56.24 56.79 20,838 +0.65(+1.16%)
Jul 22, 2022 56.52 56.52 55.75 56.14 48,384 -0.14(-0.25%)
Jul 21, 2022 56.06 56.29 55.60 56.28 28,103 +0.00(+0.00%)
Jul 20, 2022 56.18 56.40 55.87 56.28 17,529 +0.12(+0.22%)
Jul 19, 2022 55.15 56.21 55.12 56.16 33,854 +1.55(+2.83%)
Jul 18, 2022 55.44 55.48 54.53 54.61 27,040 -0.38(-0.69%)
Jul 15, 2022 54.47 55.08 54.15 54.99 54,105 +0.95(+1.76%)
Jul 14, 2022 53.71 54.04 53.33 54.04 38,986 -0.36(-0.66%)
Jul 13, 2022 54.34 54.63 54.03 54.39 26,043 -0.34(-0.62%)
Jul 12, 2022 54.72 55.34 54.52 54.73 1,634,583 -0.16(-0.29%)
Jul 11, 2022 54.95 55.07 54.70 54.89 29,957 -0.24(-0.43%)
Jul 08, 2022 55.61 55.61 54.91 55.13 29,827 -0.54(-0.97%)
Jul 07, 2022 55.68 55.93 55.66 55.67 40,954 +0.25(+0.44%)
Jul 06, 2022 55.43 55.70 54.80 55.42 44,741 -0.06(-0.10%)
Jul 05, 2022 55.56 55.56 54.40 55.48 49,429 -0.65(-1.16%)
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.