Skip to main content

SPDR Portfolio S&P 500 ETF (NY: SPLG )

61.53 +0.01 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 48.15 48.31 48.15 48.25 1,910,814 +0.05(+0.10%)
Jun 29, 2021 48.24 48.28 48.14 48.20 845,581 +0.02(+0.04%)
Jun 28, 2021 48.13 48.19 47.99 48.18 1,176,527 +0.12(+0.26%)
Jun 25, 2021 48.01 48.12 47.96 48.05 982,723 +0.15(+0.32%)
Jun 24, 2021 47.86 47.96 47.85 47.90 1,072,879 +0.27(+0.56%)
Jun 23, 2021 47.69 47.79 47.62 47.63 1,158,036 -0.05(-0.10%)
Jun 22, 2021 47.44 47.78 47.35 47.68 1,485,826 +0.25(+0.53%)
Jun 21, 2021 46.98 47.44 46.87 47.43 2,860,220 +0.66(+1.41%)
Jun 18, 2021 47.02 47.07 46.74 46.77 2,310,653 -0.63(-1.33%)
Jun 17, 2021 47.37 47.51 47.10 47.40 1,578,032 -0.02(-0.04%)
Jun 16, 2021 47.71 47.71 47.16 47.42 2,150,578 -0.27(-0.56%)
Jun 15, 2021 47.80 47.80 47.57 47.69 1,301,021 -0.09(-0.18%)
Jun 14, 2021 47.68 47.77 47.53 47.77 1,305,221 +0.12(+0.26%)
Jun 11, 2021 47.66 47.67 47.50 47.65 1,149,403 +0.07(+0.14%)
Jun 10, 2021 47.50 47.69 47.35 47.58 1,167,107 +0.23(+0.48%)
Jun 09, 2021 47.52 47.54 47.34 47.35 2,388,780 -0.08(-0.16%)
Jun 08, 2021 47.54 47.54 47.22 47.43 1,196,048 +0.02(+0.04%)
Jun 07, 2021 47.48 47.48 47.31 47.41 1,078,176 -0.06(-0.12%)
Jun 04, 2021 47.28 47.50 47.26 47.47 1,295,618 +0.41(+0.87%)
Jun 03, 2021 46.93 47.17 46.76 47.06 1,839,101 -0.16(-0.34%)
Jun 02, 2021 47.22 47.31 47.10 47.22 1,390,734 +0.08(+0.16%)
Jun 01, 2021 47.47 47.47 47.09 47.14 1,986,131 -0.02(-0.04%)
May 28, 2021 47.29 47.31 47.15 47.16 2,029,849 +0.07(+0.14%)
May 27, 2021 47.20 47.25 47.08 47.10 1,375,447 +0.02(+0.04%)
May 26, 2021 47.06 47.13 46.92 47.08 1,201,730 +0.10(+0.20%)
May 25, 2021 47.22 47.25 46.91 46.98 2,083,402 -0.09(-0.18%)
May 24, 2021 46.88 47.21 46.85 47.07 1,316,320 +0.47(+1.00%)
May 21, 2021 46.84 46.96 46.55 46.60 2,394,484 -0.05(-0.10%)
May 20, 2021 46.27 46.79 46.24 46.65 2,012,024 +0.49(+1.06%)
May 19, 2021 45.71 46.17 45.52 46.16 4,406,265 -0.12(-0.27%)
May 18, 2021 46.71 46.73 46.26 46.28 1,603,874 -0.38(-0.82%)
May 17, 2021 46.64 46.76 46.43 46.67 2,071,650 -0.11(-0.25%)
May 14, 2021 46.41 46.89 46.41 46.78 1,833,982 +0.72(+1.56%)
May 13, 2021 45.73 46.31 45.72 46.06 3,883,902 +0.52(+1.13%)
May 12, 2021 46.19 46.33 45.47 45.55 4,934,093 -0.99(-2.13%)
May 11, 2021 46.41 46.64 46.06 46.54 4,585,458 -0.40(-0.85%)
May 10, 2021 47.44 47.44 46.93 46.94 2,034,118 -0.46(-0.97%)
May 07, 2021 47.17 47.49 47.09 47.40 2,584,237 +0.33(+0.71%)
May 06, 2021 46.71 47.07 46.46 47.07 2,726,441 +0.37(+0.80%)
May 05, 2021 46.90 46.90 46.61 46.70 2,030,824 +0.02(+0.04%)
May 04, 2021 46.72 46.78 46.25 46.68 3,071,353 -0.28(-0.59%)
May 03, 2021 47.11 47.15 46.92 46.95 1,722,924 +0.11(+0.22%)
Apr 30, 2021 46.90 47.00 46.76 46.85 2,084,038 -0.32(-0.67%)
Apr 29, 2021 47.22 47.24 46.77 47.16 2,193,051 +0.29(+0.61%)
Apr 28, 2021 46.92 47.05 46.83 46.88 1,417,780 -0.01(-0.02%)
Apr 27, 2021 46.94 46.96 46.76 46.89 2,358,226 +0.00(+0.00%)
Apr 26, 2021 46.87 46.97 46.84 46.89 1,550,538 +0.08(+0.16%)
Apr 23, 2021 46.38 46.96 46.36 46.81 1,369,609 +0.52(+1.11%)
Apr 22, 2021 46.72 46.80 46.18 46.29 2,967,413 -0.45(-0.96%)
Apr 21, 2021 46.20 46.74 46.20 46.74 1,561,904 +0.44(+0.95%)
Apr 20, 2021 46.49 46.56 46.11 46.30 3,236,466 -0.32(-0.68%)
Apr 19, 2021 46.75 46.80 46.48 46.62 3,428,946 -0.25(-0.53%)
Apr 16, 2021 46.88 46.92 46.69 46.87 2,114,604 +0.15(+0.33%)
Apr 15, 2021 46.48 46.73 46.46 46.71 2,725,738 +0.50(+1.07%)
Apr 14, 2021 46.37 46.49 46.14 46.22 3,826,939 -0.12(-0.27%)
Apr 13, 2021 46.23 46.44 46.17 46.34 2,683,420 +0.12(+0.27%)
Apr 12, 2021 46.15 46.26 46.07 46.22 1,889,375 +0.00(+0.00%)
Apr 09, 2021 45.85 46.23 45.85 46.22 2,569,955 +0.33(+0.73%)
Apr 08, 2021 45.81 45.88 45.70 45.88 2,302,680 +0.21(+0.46%)
Apr 07, 2021 45.59 45.70 45.53 45.67 2,065,358 +0.09(+0.19%)
Apr 06, 2021 45.58 45.73 45.54 45.59 2,510,235 -0.05(-0.10%)
Apr 05, 2021 45.31 45.69 45.31 45.64 3,380,879 +0.66(+1.47%)
Apr 01, 2021 44.73 44.99 44.72 44.98 2,797,735 +0.45(+1.01%)
Mar 31, 2021 44.41 44.70 44.40 44.53 4,021,021 +0.20(+0.45%)
Mar 30, 2021 44.31 44.40 44.14 44.33 3,208,621 -0.11(-0.24%)
Mar 29, 2021 44.31 44.55 44.12 44.43 3,643,033 -0.03(-0.06%)
Mar 26, 2021 43.92 44.51 43.84 44.46 4,176,661 +0.70(+1.59%)
Mar 25, 2021 43.35 43.86 43.11 43.76 5,613,961 +0.24(+0.55%)
Mar 24, 2021 43.91 44.11 43.51 43.52 3,739,139 -0.23(-0.52%)
Mar 23, 2021 44.01 44.18 43.65 43.75 3,353,644 -0.33(-0.76%)
Mar 22, 2021 43.80 44.25 43.80 44.09 3,134,856 +0.34(+0.77%)
Mar 19, 2021 43.80 43.96 43.48 43.75 5,009,412 -0.05(-0.11%)
Mar 18, 2021 44.16 44.40 43.75 43.80 4,344,040 -0.67(-1.50%)
Mar 17, 2021 44.17 44.56 44.02 44.46 4,285,045 +0.13(+0.30%)
Mar 16, 2021 44.45 44.53 44.22 44.33 3,215,266 -0.05(-0.11%)
Mar 15, 2021 44.14 44.40 43.88 44.38 3,107,618 +0.27(+0.60%)
Mar 12, 2021 43.87 44.12 43.79 44.11 4,075,933 +0.06(+0.13%)
Mar 11, 2021 43.89 44.28 43.85 44.05 2,488,149 +0.46(+1.05%)
Mar 10, 2021 43.63 43.81 43.45 43.60 5,391,187 +0.29(+0.66%)
Mar 09, 2021 43.17 43.64 43.13 43.31 4,570,033 +0.58(+1.36%)
Mar 08, 2021 43.06 43.38 42.69 42.73 5,585,754 -0.19(-0.44%)
Mar 05, 2021 42.58 43.06 41.71 42.92 8,682,596 +0.77(+1.83%)
Mar 04, 2021 42.66 42.96 41.63 42.15 8,466,438 -0.52(-1.23%)
Mar 03, 2021 43.19 43.29 42.67 42.67 6,507,371 -0.59(-1.36%)
Mar 02, 2021 43.65 43.65 43.23 43.26 4,319,160 -0.32(-0.74%)
Mar 01, 2021 43.17 43.75 43.16 43.59 2,196,555 +1.01(+2.37%)
Feb 26, 2021 43.04 43.15 42.33 42.58 7,361,393 -0.23(-0.53%)
Feb 25, 2021 43.68 43.85 42.62 42.81 6,457,873 -1.05(-2.39%)
Feb 24, 2021 43.22 43.89 43.12 43.85 3,573,383 +0.50(+1.16%)
Feb 23, 2021 43.06 43.53 42.55 43.35 5,870,404 +0.02(+0.04%)
Feb 22, 2021 43.33 43.60 43.29 43.33 3,234,177 -0.32(-0.74%)
Feb 19, 2021 43.89 43.91 43.60 43.65 2,146,035 -0.08(-0.17%)
Feb 18, 2021 43.62 43.81 43.39 43.73 2,056,927 -0.20(-0.46%)
Feb 17, 2021 43.69 43.94 43.58 43.93 2,065,163 +0.03(+0.07%)
Feb 16, 2021 44.07 44.11 43.83 43.90 1,857,203 -0.05(-0.11%)
Feb 12, 2021 43.61 43.97 43.61 43.95 1,620,034 +0.23(+0.52%)
Feb 11, 2021 43.78 43.83 43.43 43.72 1,440,665 +0.08(+0.17%)
Feb 10, 2021 43.89 43.90 43.37 43.65 2,076,996 -0.02(-0.04%)
Feb 09, 2021 43.62 43.74 43.55 43.66 1,954,647 -0.06(-0.13%)
Feb 08, 2021 43.57 43.72 43.47 43.72 1,381,656 +0.32(+0.75%)
Feb 05, 2021 43.46 43.46 43.25 43.40 1,168,109 +0.17(+0.40%)
Feb 04, 2021 42.84 43.23 42.84 43.23 2,052,055 +0.51(+1.20%)
Feb 03, 2021 42.81 42.93 42.59 42.71 2,390,600 +0.04(+0.09%)
Feb 02, 2021 42.47 42.88 42.47 42.67 2,734,934 +0.57(+1.36%)
Feb 01, 2021 41.81 42.23 41.57 42.10 2,244,041 +0.66(+1.58%)
Jan 29, 2021 42.03 42.14 41.22 41.45 4,864,200 -0.81(-1.91%)
Jan 28, 2021 42.11 42.74 42.07 42.26 3,609,154 +0.34(+0.82%)
Jan 27, 2021 42.53 42.53 41.63 41.91 3,771,267 -1.02(-2.37%)
Jan 26, 2021 43.12 43.17 42.92 42.93 1,703,805 -0.08(-0.18%)
Jan 25, 2021 42.93 43.06 42.35 43.01 2,383,086 +0.18(+0.42%)
Jan 22, 2021 42.77 42.97 42.73 42.83 1,161,700 -0.17(-0.40%)
Jan 21, 2021 43.06 43.07 42.88 43.00 1,817,232 +0.04(+0.09%)
Jan 20, 2021 42.65 43.06 42.60 42.96 2,829,897 +0.61(+1.44%)
Jan 19, 2021 42.32 42.44 42.16 42.35 2,013,406 +0.32(+0.77%)
Jan 15, 2021 42.13 42.25 41.81 42.03 1,886,397 -0.32(-0.76%)
Jan 14, 2021 42.60 42.64 42.30 42.35 1,844,628 -0.13(-0.31%)
Jan 13, 2021 42.38 42.61 42.28 42.48 1,433,148 +0.09(+0.20%)
Jan 12, 2021 42.39 42.50 42.11 42.40 1,859,376 +0.01(+0.02%)
Jan 11, 2021 42.27 42.58 42.27 42.39 3,154,874 -0.28(-0.65%)
Jan 08, 2021 42.60 42.68 42.20 42.67 2,393,590 +0.27(+0.63%)
Jan 07, 2021 42.08 42.50 42.07 42.40 1,612,963 +0.62(+1.48%)
Jan 06, 2021 41.36 42.17 41.30 41.78 3,473,006 +0.23(+0.55%)
Jan 05, 2021 41.20 41.67 41.20 41.55 2,020,424 +0.29(+0.69%)
Jan 04, 2021 42.00 42.00 40.83 41.27 3,370,914 -0.57(-1.36%)
Dec 31, 2020 41.84 41.84 41.84 901,666 +0.22(+0.53%)
Dec 30, 2020 41.67 41.73 41.57 41.62 901,666 +0.07(+0.16%)
Dec 29, 2020 41.83 41.84 41.49 41.55 1,718,800 -0.09(-0.21%)
Dec 28, 2020 41.61 41.69 41.52 41.64 1,015,061 +0.34(+0.83%)
Dec 24, 2020 41.16 41.29 41.11 41.29 508,243 +0.19(+0.46%)
Dec 23, 2020 41.22 41.36 41.10 41.10 2,235,437 +0.01(+0.02%)
Dec 22, 2020 41.22 41.22 40.96 41.09 1,953,874 -0.10(-0.23%)
Dec 21, 2020 40.85 41.27 40.51 41.19 2,810,606 -0.12(-0.30%)
Dec 18, 2020 41.55 41.55 41.07 41.31 1,868,103 -0.17(-0.41%)
Dec 17, 2020 41.43 41.49 41.34 41.48 1,305,949 +0.26(+0.62%)
Dec 16, 2020 41.22 41.35 41.09 41.23 1,186,834 +0.05(+0.11%)
Dec 15, 2020 40.94 41.18 40.77 41.18 1,460,495 +0.55(+1.35%)
Dec 14, 2020 41.09 41.20 40.61 40.63 5,829,658 -0.19(-0.46%)
Dec 11, 2020 40.66 40.84 40.47 40.82 1,180,582 -0.05(-0.12%)
Dec 10, 2020 40.72 40.98 40.60 40.87 1,427,965 -0.02(-0.05%)
Dec 09, 2020 41.32 41.34 40.77 40.89 2,180,466 -0.35(-0.85%)
Dec 08, 2020 40.96 41.30 40.95 41.24 844,701 +0.10(+0.25%)
Dec 07, 2020 41.12 41.17 40.97 41.13 1,715,853 -0.08(-0.18%)
Dec 04, 2020 40.91 41.21 40.91 41.21 1,853,437 +0.36(+0.88%)
Dec 03, 2020 40.85 41.02 40.72 40.85 2,287,714 +0.00(+0.00%)
Dec 02, 2020 40.65 40.88 40.57 40.85 1,729,729 +0.07(+0.16%)
Dec 01, 2020 40.73 40.96 40.65 40.78 2,541,001 +0.46(+1.15%)
Nov 30, 2020 40.42 40.45 40.01 40.32 1,789,023 -0.18(-0.44%)
Nov 27, 2020 40.54 40.56 40.40 40.50 698,283 +0.09(+0.21%)
Nov 25, 2020 40.47 40.47 40.27 40.41 1,447,951 -0.04(-0.09%)
Nov 24, 2020 40.11 40.53 40.02 40.45 5,186,905 +0.63(+1.57%)
Nov 23, 2020 39.81 39.96 39.53 39.82 2,091,567 +0.24(+0.60%)
Nov 20, 2020 39.83 39.84 39.57 39.59 1,189,656 -0.27(-0.69%)
Nov 19, 2020 39.63 39.90 39.46 39.86 1,779,039 +0.22(+0.55%)
Nov 18, 2020 40.19 40.27 39.68 39.64 2,349,240 -0.53(-1.32%)
Nov 17, 2020 40.10 40.31 39.92 40.18 2,433,912 -0.19(-0.47%)
Nov 16, 2020 40.22 40.37 40.06 40.36 2,078,368 +0.47(+1.19%)
Nov 13, 2020 39.57 39.98 39.51 39.89 1,694,745 +0.53(+1.35%)
Nov 12, 2020 39.59 39.70 39.13 39.36 2,465,996 -0.38(-0.95%)
Nov 11, 2020 39.68 39.82 39.55 39.74 2,046,409 +0.31(+0.79%)
Nov 10, 2020 39.38 39.56 39.06 39.43 3,453,424 -0.08(-0.19%)
Nov 09, 2020 40.54 40.57 39.45 39.50 6,069,851 +0.50(+1.29%)
Nov 06, 2020 38.98 39.14 38.73 39.00 2,172,718 -0.02(-0.05%)
Nov 05, 2020 38.91 39.22 38.86 39.02 3,943,980 +0.75(+1.96%)
Nov 04, 2020 37.98 38.74 37.83 38.27 4,898,393 +0.84(+2.25%)
Nov 03, 2020 37.18 37.67 37.11 37.43 3,084,210 +0.63(+1.73%)
Nov 02, 2020 36.75 37.01 36.45 36.79 3,545,473 +0.42(+1.15%)
Oct 30, 2020 36.55 36.71 35.94 36.37 4,504,444 -0.38(-1.03%)
Oct 29, 2020 36.43 37.12 36.20 36.75 3,905,560 +0.39(+1.07%)
Oct 28, 2020 37.00 37.07 36.32 36.37 4,157,082 -1.30(-3.45%)
Oct 27, 2020 37.83 37.88 37.64 37.66 1,804,302 -0.14(-0.38%)
Oct 26, 2020 38.12 38.19 37.39 37.81 3,125,471 -0.71(-1.85%)
Oct 23, 2020 38.53 38.53 38.22 38.52 2,042,304 +0.12(+0.32%)
Oct 22, 2020 38.19 38.45 37.95 38.39 2,162,548 +0.24(+0.62%)
Oct 21, 2020 38.23 38.49 38.13 38.16 2,344,416 -0.09(-0.25%)
Oct 20, 2020 38.26 38.62 38.15 38.25 4,072,475 +0.17(+0.45%)
Oct 19, 2020 38.82 38.90 38.00 38.08 2,515,341 -0.60(-1.54%)
Oct 16, 2020 38.87 39.06 38.66 38.68 1,794,877 -0.03(-0.07%)
Oct 15, 2020 38.26 38.76 38.22 38.71 3,451,949 -0.06(-0.15%)
Oct 14, 2020 39.08 39.19 38.67 38.76 2,325,358 -0.23(-0.58%)
Oct 13, 2020 39.22 39.24 38.90 38.99 2,216,575 -0.25(-0.63%)
Oct 12, 2020 38.91 39.43 38.89 39.24 2,054,399 +0.60(+1.55%)
Oct 09, 2020 38.50 38.68 38.41 38.64 3,806,478 +0.36(+0.94%)
Oct 08, 2020 38.19 38.29 38.08 38.28 1,840,473 +0.34(+0.90%)
Oct 07, 2020 37.64 38.04 37.64 37.94 2,849,298 +0.64(+1.73%)
Oct 06, 2020 37.86 38.10 37.25 37.29 3,633,045 -0.54(-1.43%)
Oct 05, 2020 37.42 37.85 37.42 37.83 3,200,685 +0.66(+1.78%)
Oct 02, 2020 36.92 37.40 36.89 37.17 3,708,562 -0.35(-0.93%)
Oct 01, 2020 37.61 37.73 37.31 37.52 3,686,805 +0.23(+0.61%)
Sep 30, 2020 37.10 37.67 37.08 37.29 3,756,798 +0.27(+0.74%)
Sep 29, 2020 37.20 37.28 36.93 37.02 2,386,290 -0.20(-0.53%)
Sep 28, 2020 37.10 37.29 36.99 37.22 3,348,160 +0.62(+1.68%)
Sep 25, 2020 35.93 36.70 35.83 36.60 2,942,645 +0.58(+1.60%)
Sep 24, 2020 35.77 36.39 35.61 36.02 3,699,014 +0.09(+0.24%)
Sep 23, 2020 36.86 36.88 35.87 35.94 2,746,124 -0.84(-2.29%)
Sep 22, 2020 36.57 36.85 36.30 36.78 1,774,453 +0.36(+0.99%)
Sep 21, 2020 36.28 36.42 35.83 36.42 3,945,494 -0.41(-1.11%)
Sep 18, 2020 37.35 37.35 36.53 36.83 3,711,740 -0.42(-1.12%)
Sep 17, 2020 37.01 37.45 36.93 37.25 3,276,627 -0.34(-0.90%)
Sep 16, 2020 37.88 38.05 37.55 37.59 2,064,078 -0.15(-0.40%)
Sep 15, 2020 37.85 37.94 37.61 37.74 1,334,349 +0.19(+0.50%)
Sep 14, 2020 37.44 37.76 37.38 37.55 2,221,605 +0.48(+1.30%)
Sep 11, 2020 37.25 37.37 36.71 37.07 6,987,938 +0.04(+0.10%)
Sep 10, 2020 37.92 38.00 36.92 37.03 6,860,678 -0.67(-1.78%)
Sep 09, 2020 37.45 37.98 37.34 37.70 4,786,698 +0.74(+1.99%)
Sep 08, 2020 37.34 37.49 36.92 36.96 5,293,576 -1.03(-2.71%)
Sep 04, 2020 38.39 38.58 37.14 37.99 7,379,629 -0.31(-0.81%)
Sep 03, 2020 39.48 39.54 38.01 38.30 5,896,685 -1.38(-3.47%)
Sep 02, 2020 39.33 39.78 39.21 39.68 2,194,095 +0.58(+1.47%)
Sep 01, 2020 38.85 39.12 38.75 39.11 2,438,416 +0.35(+0.90%)
Aug 31, 2020 38.85 38.97 38.73 38.76 2,150,422 -0.14(-0.36%)
Aug 28, 2020 38.77 38.92 38.62 38.90 2,080,048 +0.26(+0.68%)
Aug 27, 2020 38.67 38.81 38.44 38.63 1,778,173 +0.08(+0.20%)
Aug 26, 2020 38.25 38.59 38.18 38.56 871,866 +0.40(+1.04%)
Aug 25, 2020 38.09 38.18 37.97 38.16 1,582,475 +0.13(+0.35%)
Aug 24, 2020 37.93 38.04 37.84 38.03 1,276,177 +0.37(+0.98%)
Aug 21, 2020 37.50 37.68 37.45 37.66 1,411,696 +0.13(+0.35%)
Aug 20, 2020 37.19 37.58 37.19 37.53 1,026,271 +0.11(+0.30%)
Aug 19, 2020 37.62 37.67 37.34 37.42 2,488,092 -0.15(-0.40%)
Aug 18, 2020 37.53 37.60 37.34 37.57 2,207,784 +0.09(+0.25%)
Aug 17, 2020 37.49 37.52 37.43 37.47 2,018,049 +0.10(+0.28%)
Aug 14, 2020 37.30 37.42 37.23 37.37 1,652,239 +0.01(+0.03%)
Aug 13, 2020 37.34 37.52 37.25 37.36 2,930,779 -0.06(-0.15%)
Aug 12, 2020 37.22 37.52 37.21 37.42 1,901,580 +0.51(+1.38%)
Aug 11, 2020 37.38 37.43 36.83 36.91 3,788,560 -0.31(-0.84%)
Aug 10, 2020 37.15 37.24 36.93 37.22 2,401,197 +0.11(+0.31%)
Aug 07, 2020 36.97 37.12 36.86 37.10 2,216,791 +0.03(+0.08%)
Aug 06, 2020 36.76 37.12 36.73 37.08 1,870,420 +0.24(+0.64%)
Aug 05, 2020 36.77 36.87 36.74 36.84 4,131,596 +0.23(+0.62%)
Aug 04, 2020 36.37 36.61 36.37 36.61 1,581,720 +0.15(+0.41%)
Aug 03, 2020 36.41 36.56 36.35 36.46 2,316,657 +0.25(+0.68%)
Jul 31, 2020 36.15 36.22 35.64 36.22 3,053,132 +0.27(+0.76%)
Jul 30, 2020 35.70 35.97 35.45 35.94 5,122,976 -0.10(-0.29%)
Jul 29, 2020 35.73 36.12 35.73 36.05 1,868,461 +0.42(+1.19%)
Jul 28, 2020 35.76 35.90 35.58 35.62 2,059,784 -0.22(-0.61%)
Jul 27, 2020 35.67 35.87 35.57 35.84 2,080,520 +0.25(+0.72%)
Jul 24, 2020 35.60 35.71 35.41 35.58 2,132,267 -0.23(-0.63%)
Jul 23, 2020 36.22 36.29 35.66 35.81 4,470,887 -0.44(-1.22%)
Jul 22, 2020 36.01 36.28 36.00 36.25 2,101,091 +0.20(+0.55%)
Jul 21, 2020 36.21 36.25 35.93 36.06 2,458,848 +0.09(+0.26%)
Jul 20, 2020 35.66 36.06 35.56 35.96 2,090,523 +0.29(+0.82%)
Jul 17, 2020 35.71 35.77 35.46 35.67 2,647,777 +0.09(+0.27%)
Jul 16, 2020 35.46 35.63 35.39 35.57 3,232,843 -0.11(-0.32%)
Jul 15, 2020 35.77 35.82 35.40 35.69 3,371,362 +0.30(+0.85%)
Jul 14, 2020 34.73 35.41 34.61 35.39 5,039,872 +0.48(+1.38%)
Jul 13, 2020 35.52 35.78 34.84 34.90 4,237,300 -0.33(-0.94%)
Jul 10, 2020 34.84 35.25 34.70 35.23 3,930,358 +0.38(+1.08%)
Jul 09, 2020 35.15 35.16 34.46 34.86 3,430,454 -0.21(-0.59%)
Jul 08, 2020 34.88 35.07 34.69 35.06 1,872,095 +0.27(+0.79%)
Jul 07, 2020 34.99 35.21 34.76 34.79 2,123,426 -0.37(-1.05%)
Jul 06, 2020 35.10 35.19 35.00 35.16 2,904,914 +0.55(+1.58%)
Jul 02, 2020 34.86 35.01 34.55 34.61 1,989,063 +0.16(+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.