Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 High Dividend Low Vol Invesco ETF (NY: SPHD )

45.16 -0.02 (-0.05%)
Streaming Delayed Price Updated: 2:59 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 35.11 35.13 34.48 34.48 1,668,290 -0.58(-1.65%)
Feb 25, 2021 35.66 35.82 34.99 35.06 1,468,370 -0.59(-1.65%)
Feb 24, 2021 35.20 35.71 35.14 35.65 965,147 +0.47(+1.32%)
Feb 23, 2021 35.20 35.28 34.93 35.19 1,641,727 +0.11(+0.33%)
Feb 22, 2021 34.75 35.16 34.75 35.07 1,394,476 +0.32(+0.92%)
Feb 19, 2021 34.82 34.82 34.69 34.75 634,791 +0.01(+0.03%)
Feb 18, 2021 34.66 34.84 34.66 34.74 539,699 -0.02(-0.05%)
Feb 17, 2021 34.57 34.77 34.43 34.76 829,678 +0.19(+0.56%)
Feb 16, 2021 34.76 34.76 34.50 34.57 1,315,275 -0.10(-0.30%)
Feb 12, 2021 34.48 34.67 34.47 34.67 865,209 +0.10(+0.30%)
Feb 11, 2021 34.88 34.88 34.38 34.57 743,725 -0.29(-0.83%)
Feb 10, 2021 34.92 34.94 34.63 34.86 843,723 +0.06(+0.18%)
Feb 09, 2021 34.65 34.83 34.57 34.80 600,716 +0.17(+0.48%)
Feb 08, 2021 34.48 34.63 34.45 34.63 864,464 +0.27(+0.79%)
Feb 05, 2021 34.24 34.41 34.17 34.36 697,767 +0.28(+0.82%)
Feb 04, 2021 33.83 34.08 33.73 34.08 661,258 +0.27(+0.80%)
Feb 03, 2021 33.54 33.87 33.44 33.81 783,153 +0.29(+0.86%)
Feb 02, 2021 33.70 33.82 33.43 33.52 769,886 +0.01(+0.03%)
Feb 01, 2021 33.67 33.68 33.24 33.51 953,260 +0.10(+0.29%)
Jan 29, 2021 33.81 34.03 33.27 33.41 1,645,382 -0.45(-1.32%)
Jan 28, 2021 34.27 34.66 33.85 33.86 1,576,506 -0.55(-1.60%)
Jan 27, 2021 34.06 34.76 34.06 34.41 1,952,189 -0.04(-0.10%)
Jan 26, 2021 34.19 34.55 33.89 34.45 1,318,493 +0.39(+1.16%)
Jan 25, 2021 33.55 34.16 33.49 34.05 1,190,145 +0.35(+1.04%)
Jan 22, 2021 33.60 33.79 33.39 33.70 692,738 -0.18(-0.54%)
Jan 21, 2021 34.08 34.10 33.80 33.89 1,132,438 -0.21(-0.62%)
Jan 20, 2021 33.96 34.13 33.82 34.10 698,830 +0.18(+0.54%)
Jan 19, 2021 34.19 34.23 33.83 33.91 984,697 -0.06(-0.18%)
Jan 15, 2021 33.94 34.06 33.55 33.97 793,156 -0.18(-0.54%)
Jan 14, 2021 33.94 34.31 33.83 34.16 684,102 +0.33(+0.98%)
Jan 13, 2021 33.77 33.91 33.65 33.83 642,833 +0.02(+0.05%)
Jan 12, 2021 33.51 33.83 33.42 33.81 757,996 +0.33(+0.99%)
Jan 11, 2021 33.22 33.56 33.16 33.48 826,930 +0.02(+0.05%)
Jan 08, 2021 33.56 33.59 33.15 33.46 876,798 -0.03(-0.10%)
Jan 07, 2021 33.75 33.80 33.47 33.49 972,432 -0.10(-0.31%)
Jan 06, 2021 32.88 33.81 32.88 33.60 1,403,828 +1.04(+3.19%)
Jan 05, 2021 32.31 32.80 32.27 32.56 1,102,818 +0.27(+0.84%)
Jan 04, 2021 32.88 32.93 32.09 32.29 1,337,867 -0.46(-1.41%)
Dec 31, 2020 32.75 32.75 32.75 742,366 +0.23(+0.70%)
Dec 30, 2020 32.34 32.65 32.34 32.53 742,366 +0.23(+0.70%)
Dec 29, 2020 32.65 32.69 32.20 32.30 856,024 -0.23(-0.70%)
Dec 28, 2020 32.66 32.92 32.46 32.53 784,456 +0.05(+0.16%)
Dec 24, 2020 32.51 32.52 32.24 32.48 476,376 +0.01(+0.03%)
Dec 23, 2020 32.41 32.65 32.39 32.47 740,387 +0.23(+0.70%)
Dec 22, 2020 32.48 32.54 32.24 32.24 671,273 -0.22(-0.67%)
Dec 21, 2020 32.40 32.53 32.08 32.46 1,396,174 -0.40(-1.21%)
Dec 18, 2020 33.02 33.11 32.70 32.86 1,082,328 -0.13(-0.39%)
Dec 17, 2020 33.12 33.12 32.91 32.99 736,167 +0.00(+0.00%)
Dec 16, 2020 33.18 33.20 32.92 32.99 708,027 -0.16(-0.50%)
Dec 15, 2020 32.93 33.15 32.69 33.15 643,618 +0.49(+1.49%)
Dec 14, 2020 33.30 33.36 32.66 32.66 883,153 -0.36(-1.08%)
Dec 11, 2020 32.95 33.15 32.85 33.02 626,241 -0.11(-0.34%)
Dec 10, 2020 33.08 33.23 33.02 33.13 902,218 -0.14(-0.42%)
Dec 09, 2020 33.32 33.48 33.08 33.27 1,006,331 +0.08(+0.24%)
Dec 08, 2020 32.80 33.25 32.77 33.19 599,381 +0.23(+0.68%)
Dec 07, 2020 33.14 33.22 32.88 32.97 828,911 -0.30(-0.89%)
Dec 04, 2020 32.87 33.26 32.84 33.26 816,555 +0.53(+1.62%)
Dec 03, 2020 32.59 32.86 32.49 32.73 923,451 +0.16(+0.48%)
Dec 02, 2020 32.19 32.58 32.12 32.58 953,546 +0.34(+1.05%)
Dec 01, 2020 32.30 32.54 32.17 32.24 1,159,093 +0.35(+1.09%)
Nov 30, 2020 32.29 32.29 31.85 31.89 1,362,289 -0.49(-1.53%)
Nov 27, 2020 32.63 32.69 32.31 32.39 861,830 -0.22(-0.67%)
Nov 25, 2020 32.88 32.89 32.50 32.60 1,153,293 -0.39(-1.18%)
Nov 24, 2020 32.51 33.12 32.50 32.99 1,464,792 +0.89(+2.79%)
Nov 23, 2020 31.70 32.21 31.67 32.10 2,101,970 +0.63(+1.99%)
Nov 20, 2020 31.52 31.57 31.32 31.47 878,661 -0.05(-0.16%)
Nov 19, 2020 31.45 31.57 31.16 31.52 1,021,794 +0.03(+0.08%)
Nov 18, 2020 32.08 32.20 31.50 31.50 1,087,266 -0.41(-1.30%)
Nov 17, 2020 31.79 32.11 31.57 31.91 793,888 -0.23(-0.73%)
Nov 16, 2020 31.94 32.15 31.65 32.15 2,214,118 +0.88(+2.82%)
Nov 13, 2020 30.59 31.32 30.59 31.26 1,565,972 +0.83(+2.73%)
Nov 12, 2020 30.86 30.86 30.11 30.43 1,386,103 -0.67(-2.14%)
Nov 11, 2020 31.56 31.57 30.97 31.10 1,297,017 -0.30(-0.96%)
Nov 10, 2020 30.79 31.42 30.77 31.40 2,492,585 +0.67(+2.19%)
Nov 09, 2020 30.57 31.45 30.56 30.73 3,219,449 +1.88(+6.53%)
Nov 06, 2020 29.30 29.51 28.78 28.84 1,111,081 -0.45(-1.53%)
Nov 05, 2020 29.02 29.48 28.99 29.29 2,136,688 +0.53(+1.83%)
Nov 04, 2020 29.35 29.41 28.77 28.77 2,232,842 -0.67(-2.29%)
Nov 03, 2020 29.21 29.57 29.15 29.44 1,425,667 +0.56(+1.95%)
Nov 02, 2020 28.46 28.96 28.20 28.88 1,026,141 +0.75(+2.67%)
Oct 30, 2020 28.03 28.20 27.75 28.13 1,513,102 +0.00(+0.00%)
Oct 29, 2020 27.76 28.33 27.46 28.13 1,510,951 +0.33(+1.18%)
Oct 28, 2020 28.19 28.38 27.75 27.80 3,489,135 -0.86(-2.99%)
Oct 27, 2020 29.16 29.17 28.65 28.65 1,088,001 -0.51(-1.75%)
Oct 26, 2020 29.50 29.51 28.94 29.16 1,422,066 -0.61(-2.06%)
Oct 23, 2020 29.83 29.96 29.59 29.78 805,661 +0.01(+0.03%)
Oct 22, 2020 29.24 29.78 29.20 29.77 1,117,161 +0.59(+2.01%)
Oct 21, 2020 29.30 29.35 29.13 29.18 1,041,202 -0.13(-0.44%)
Oct 20, 2020 29.38 29.56 29.22 29.31 957,684 +0.03(+0.09%)
Oct 19, 2020 29.72 29.77 29.22 29.29 1,223,797 -0.37(-1.26%)
Oct 16, 2020 29.72 29.82 29.48 29.66 838,635 +0.01(+0.03%)
Oct 15, 2020 29.23 29.67 29.16 29.65 833,163 +0.13(+0.44%)
Oct 14, 2020 29.52 29.72 29.45 29.52 1,376,556 +0.03(+0.12%)
Oct 13, 2020 29.81 29.85 29.38 29.49 1,043,864 -0.43(-1.44%)
Oct 12, 2020 29.87 29.98 29.75 29.92 789,899 +0.11(+0.38%)
Oct 09, 2020 30.18 30.27 29.79 29.81 978,523 -0.19(-0.63%)
Oct 08, 2020 29.58 30.00 29.58 29.99 871,966 +0.53(+1.81%)
Oct 07, 2020 29.28 29.55 29.25 29.46 863,852 +0.43(+1.48%)
Oct 06, 2020 29.29 29.68 29.00 29.03 1,675,744 -0.14(-0.47%)
Oct 05, 2020 28.94 29.22 28.89 29.17 954,104 +0.40(+1.38%)
Oct 02, 2020 28.03 28.91 28.01 28.77 1,739,778 +0.34(+1.18%)
Oct 01, 2020 28.49 28.62 28.21 28.44 1,220,718 +0.04(+0.15%)
Sep 30, 2020 28.36 28.66 28.21 28.39 1,461,534 +0.19(+0.67%)
Sep 29, 2020 28.51 28.53 28.05 28.20 938,065 -0.34(-1.18%)
Sep 28, 2020 28.38 28.69 28.37 28.54 1,135,117 +0.47(+1.69%)
Sep 25, 2020 27.63 28.11 27.52 28.07 1,245,753 +0.31(+1.12%)
Sep 24, 2020 27.65 28.07 27.34 27.76 2,068,527 +0.06(+0.22%)
Sep 23, 2020 28.32 28.51 27.66 27.70 1,546,986 -0.59(-2.10%)
Sep 22, 2020 28.31 28.59 28.20 28.29 1,192,805 +0.01(+0.03%)
Sep 21, 2020 28.76 28.79 28.00 28.28 2,964,950 -0.83(-2.84%)
Sep 18, 2020 29.69 29.69 29.10 29.11 2,044,831 -0.57(-1.91%)
Sep 17, 2020 29.41 29.76 29.20 29.67 1,751,566 -0.09(-0.29%)
Sep 16, 2020 29.58 30.07 29.49 29.76 1,338,988 +0.28(+0.96%)
Sep 15, 2020 29.59 29.75 29.41 29.48 848,622 +0.00(+0.00%)
Sep 14, 2020 29.19 29.58 29.16 29.48 1,116,244 +0.49(+1.68%)
Sep 11, 2020 28.91 29.06 28.73 28.99 1,691,577 +0.20(+0.68%)
Sep 10, 2020 29.28 29.34 28.79 28.79 2,601,566 -0.48(-1.64%)
Sep 09, 2020 29.32 29.49 29.19 29.27 1,202,642 +0.19(+0.65%)
Sep 08, 2020 29.39 29.39 28.94 29.08 2,783,942 -0.44(-1.48%)
Sep 04, 2020 29.62 29.81 29.14 29.52 3,526,114 +0.10(+0.35%)
Sep 03, 2020 29.77 30.22 29.23 29.42 2,857,127 -0.36(-1.21%)
Sep 02, 2020 29.13 29.84 29.07 29.78 1,729,972 +0.66(+2.27%)
Sep 01, 2020 29.13 29.13 28.91 29.12 1,471,502 -0.07(-0.24%)
Aug 31, 2020 29.54 29.54 29.19 29.19 1,183,475 -0.36(-1.22%)
Aug 28, 2020 29.41 29.55 29.18 29.55 754,587 +0.21(+0.70%)
Aug 27, 2020 29.18 29.49 29.16 29.34 1,438,449 +0.26(+0.88%)
Aug 26, 2020 29.28 29.28 28.97 29.08 915,096 -0.21(-0.70%)
Aug 25, 2020 29.65 29.67 29.19 29.29 1,152,841 -0.27(-0.93%)
Aug 24, 2020 29.08 29.56 28.93 29.56 1,448,101 +0.64(+2.22%)
Aug 21, 2020 28.93 29.01 28.80 28.92 965,528 -0.05(-0.18%)
Aug 20, 2020 29.05 29.22 28.97 28.97 1,143,574 -0.26(-0.90%)
Aug 19, 2020 29.42 29.58 29.18 29.24 1,234,280 -0.10(-0.35%)
Aug 18, 2020 29.53 29.55 29.31 29.34 878,304 -0.19(-0.64%)
Aug 17, 2020 29.66 29.66 29.44 29.53 875,042 -0.13(-0.43%)
Aug 14, 2020 29.46 29.76 29.36 29.65 855,109 +0.10(+0.35%)
Aug 13, 2020 29.75 29.82 29.45 29.55 1,513,134 -0.34(-1.14%)
Aug 12, 2020 30.11 30.16 29.76 29.89 1,069,970 +0.05(+0.17%)
Aug 11, 2020 30.25 30.52 29.76 29.84 1,981,249 -0.06(-0.20%)
Aug 10, 2020 29.44 29.94 29.43 29.90 1,647,858 +0.54(+1.83%)
Aug 07, 2020 28.89 29.36 28.78 29.36 1,352,584 +0.35(+1.21%)
Aug 06, 2020 28.84 29.12 28.77 29.01 1,391,601 +0.14(+0.50%)
Aug 05, 2020 29.07 29.18 28.80 28.87 953,407 -0.06(-0.21%)
Aug 04, 2020 28.55 28.95 28.54 28.93 1,078,003 +0.29(+1.01%)
Aug 03, 2020 28.75 28.75 28.42 28.64 1,206,625 -0.03(-0.09%)
Jul 31, 2020 28.72 28.74 28.32 28.66 1,094,703 -0.17(-0.59%)
Jul 30, 2020 28.84 28.90 28.59 28.84 999,166 -0.30(-1.02%)
Jul 29, 2020 28.85 29.16 28.63 29.13 874,872 +0.36(+1.25%)
Jul 28, 2020 28.48 28.91 28.47 28.78 1,353,643 +0.20(+0.72%)
Jul 27, 2020 28.62 28.62 28.31 28.57 971,452 -0.04(-0.15%)
Jul 24, 2020 28.86 29.06 28.54 28.61 1,235,952 -0.24(-0.83%)
Jul 23, 2020 28.81 29.01 28.68 28.85 1,438,222 +0.01(+0.03%)
Jul 22, 2020 28.51 28.84 28.36 28.84 962,386 +0.20(+0.72%)
Jul 21, 2020 28.31 28.78 28.31 28.64 2,159,210 +0.55(+1.94%)
Jul 20, 2020 28.56 28.58 28.09 28.09 1,199,844 -0.58(-2.02%)
Jul 17, 2020 28.71 28.83 28.54 28.67 746,950 +0.06(+0.21%)
Jul 16, 2020 28.51 28.85 28.43 28.61 755,467 -0.02(-0.06%)
Jul 15, 2020 28.53 28.72 28.37 28.63 1,532,477 +0.54(+1.90%)
Jul 14, 2020 27.72 28.14 27.59 28.10 1,574,616 +0.34(+1.22%)
Jul 13, 2020 27.89 28.10 27.63 27.76 1,298,778 -0.01(-0.03%)
Jul 10, 2020 27.00 27.77 27.00 27.76 1,250,765 +0.78(+2.90%)
Jul 09, 2020 27.62 27.62 26.80 26.98 1,271,298 -0.66(-2.40%)
Jul 08, 2020 27.69 27.81 27.42 27.65 1,263,493 -0.02(-0.06%)
Jul 07, 2020 27.83 27.88 27.63 27.66 1,231,094 -0.45(-1.60%)
Jul 06, 2020 28.44 28.61 27.96 28.11 879,639 +0.07(+0.24%)
Jul 02, 2020 28.38 28.59 28.00 28.04 774,266 +0.07(+0.24%)
Jul 01, 2020 28.07 28.38 27.93 27.98 1,157,982 +0.02(+0.06%)
Jun 30, 2020 27.65 28.08 27.53 27.96 1,174,009 +0.25(+0.92%)
Jun 29, 2020 27.26 27.70 27.10 27.70 1,131,874 +0.70(+2.58%)
Jun 26, 2020 27.53 27.55 26.91 27.01 1,366,858 -0.70(-2.51%)
Jun 25, 2020 27.41 27.71 27.26 27.70 1,053,557 +0.18(+0.65%)
Jun 24, 2020 28.06 28.06 27.21 27.53 2,681,890 -0.84(-2.96%)
Jun 23, 2020 28.67 28.76 28.34 28.37 1,251,725 +0.02(+0.06%)
Jun 22, 2020 28.41 28.46 28.08 28.35 955,010 -0.08(-0.29%)
Jun 19, 2020 29.44 29.44 28.42 28.43 1,473,986 -0.59(-2.04%)
Jun 18, 2020 28.76 29.16 28.65 29.02 1,054,118 +0.02(+0.06%)
Jun 17, 2020 29.64 29.67 29.00 29.01 1,708,150 -0.58(-1.97%)
Jun 16, 2020 30.06 30.15 29.06 29.59 2,410,590 +0.50(+1.71%)
Jun 15, 2020 27.88 29.26 27.75 29.09 1,339,040 +0.40(+1.38%)
Jun 12, 2020 29.00 29.04 28.09 28.70 2,237,829 +0.62(+2.20%)
Jun 11, 2020 28.82 29.15 27.97 28.08 2,290,715 -2.09(-6.92%)
Jun 10, 2020 30.96 30.96 30.14 30.17 1,201,405 -0.85(-2.75%)
Jun 09, 2020 31.27 31.27 30.81 31.02 1,574,220 -0.86(-2.70%)
Jun 08, 2020 31.36 31.88 31.31 31.88 1,169,580 +0.96(+3.09%)
Jun 05, 2020 30.98 31.39 30.82 30.93 1,488,653 +0.96(+3.22%)
Jun 04, 2020 29.55 29.96 29.32 29.96 863,159 +0.29(+0.97%)
Jun 03, 2020 29.18 29.82 29.18 29.68 1,176,999 +0.88(+3.05%)
Jun 02, 2020 28.66 28.83 28.60 28.80 960,502 +0.28(+0.98%)
Jun 01, 2020 28.04 28.64 28.01 28.52 1,075,773 +0.38(+1.35%)
May 29, 2020 28.06 28.26 27.67 28.14 1,964,605 -0.09(-0.33%)
May 28, 2020 28.78 28.80 28.15 28.23 1,490,480 -0.29(-1.01%)
May 27, 2020 28.44 28.61 28.01 28.52 1,417,682 +0.69(+2.49%)
May 26, 2020 27.64 27.98 27.64 27.82 1,159,987 +0.96(+3.56%)
May 22, 2020 26.82 26.89 26.55 26.87 586,661 +0.05(+0.19%)
May 21, 2020 26.89 27.09 26.66 26.82 856,814 -0.15(-0.56%)
May 20, 2020 26.89 27.07 26.84 26.97 837,230 +0.36(+1.37%)
May 19, 2020 26.96 27.01 26.56 26.61 1,058,357 -0.47(-1.75%)
May 18, 2020 26.56 27.24 26.56 27.08 1,407,647 +1.37(+5.31%)
May 15, 2020 25.66 25.88 25.39 25.71 680,959 -0.10(-0.39%)
May 14, 2020 25.09 25.82 24.67 25.82 1,227,633 +0.40(+1.59%)
May 13, 2020 25.99 26.00 25.25 25.41 1,358,128 -0.70(-2.67%)
May 12, 2020 26.87 26.99 26.11 26.11 963,957 -0.61(-2.27%)
May 11, 2020 26.93 26.98 26.55 26.72 944,849 -0.46(-1.70%)
May 08, 2020 26.75 27.23 26.66 27.18 830,633 +0.87(+3.29%)
May 07, 2020 26.43 26.83 26.25 26.31 1,327,030 +0.29(+1.10%)
May 06, 2020 26.75 26.80 26.03 26.03 963,920 -0.57(-2.15%)
May 05, 2020 26.99 27.15 26.60 26.60 1,508,792 -0.07(-0.25%)
May 04, 2020 26.51 26.72 26.29 26.66 1,818,131 -0.09(-0.35%)
May 01, 2020 27.20 27.28 26.65 26.76 1,106,203 -0.99(-3.58%)
Apr 30, 2020 28.20 28.20 27.61 27.75 1,257,125 -0.74(-2.60%)
Apr 29, 2020 28.36 28.79 28.16 28.49 1,340,358 +0.70(+2.51%)
Apr 28, 2020 27.79 28.13 27.57 27.79 1,728,356 +0.55(+2.01%)
Apr 27, 2020 26.61 27.34 26.59 27.25 1,248,824 +0.75(+2.83%)
Apr 24, 2020 26.31 26.62 26.03 26.50 1,021,677 +0.37(+1.42%)
Apr 23, 2020 26.26 26.64 26.01 26.13 1,101,164 +0.02(+0.06%)
Apr 22, 2020 26.37 26.45 26.01 26.11 919,205 +0.26(+1.01%)
Apr 21, 2020 25.84 26.29 25.71 25.85 1,772,553 -0.68(-2.57%)
Apr 20, 2020 26.63 27.14 26.45 26.53 1,334,922 -0.70(-2.58%)
Apr 17, 2020 26.84 27.30 26.71 27.23 1,583,272 +1.21(+4.63%)
Apr 16, 2020 26.44 26.47 25.89 26.03 1,352,948 -0.37(-1.40%)
Apr 15, 2020 26.79 26.83 26.14 26.39 927,389 -1.22(-4.43%)
Apr 14, 2020 27.63 27.88 27.33 27.62 1,169,086 +0.48(+1.76%)
Apr 13, 2020 27.80 27.85 26.80 27.14 1,516,462 -0.69(-2.47%)
Apr 09, 2020 27.27 28.26 27.27 27.83 2,532,470 +1.06(+3.97%)
Apr 08, 2020 25.85 26.90 25.57 26.76 1,308,350 +1.21(+4.72%)
Apr 07, 2020 26.11 26.40 25.52 25.56 2,472,439 +0.42(+1.67%)
Apr 06, 2020 24.59 25.32 24.53 25.14 2,177,484 +1.48(+6.26%)
Apr 03, 2020 24.00 24.33 23.43 23.66 1,214,391 -0.39(-1.60%)
Apr 02, 2020 23.63 24.56 23.50 24.04 1,804,314 +0.29(+1.23%)
Apr 01, 2020 24.04 24.18 23.49 23.75 1,678,541 -1.37(-5.46%)
Mar 31, 2020 25.53 25.60 24.86 25.12 1,405,750 -0.52(-2.02%)
Mar 30, 2020 25.26 25.72 24.77 25.64 1,522,122 +0.49(+1.93%)
Mar 27, 2020 24.84 25.93 24.62 25.16 2,068,622 -0.62(-2.40%)
Mar 26, 2020 24.51 25.93 24.37 25.78 3,585,841 +1.46(+6.03%)
Mar 25, 2020 23.75 25.35 23.15 24.31 3,567,811 +0.74(+3.13%)
Mar 24, 2020 22.63 23.62 22.63 23.57 2,839,671 +2.09(+9.74%)
Mar 23, 2020 22.53 22.60 21.25 21.48 4,650,642 -1.15(-5.08%)
Mar 20, 2020 24.04 24.29 22.57 22.63 2,576,759 -1.13(-4.76%)
Mar 19, 2020 23.74 24.55 23.01 23.76 3,582,911 -0.17(-0.70%)
Mar 18, 2020 24.16 24.84 22.93 23.93 3,693,395 -1.87(-7.26%)
Mar 17, 2020 24.74 25.89 23.92 25.80 4,388,594 +1.64(+6.79%)
Mar 16, 2020 24.68 25.98 24.14 24.16 5,358,809 -3.30(-12.03%)
Mar 13, 2020 26.63 27.47 25.27 27.47 4,625,335 +2.32(+9.24%)
Mar 12, 2020 26.48 26.87 25.14 25.14 4,530,707 -3.24(-11.41%)
Mar 11, 2020 29.21 29.27 28.06 28.38 3,307,393 -1.67(-5.57%)
Mar 10, 2020 29.95 30.06 28.37 30.05 5,185,988 +1.06(+3.65%)
Mar 09, 2020 29.96 30.03 28.78 29.00 3,968,830 -2.86(-8.99%)
Mar 06, 2020 31.63 31.99 31.16 31.86 1,881,445 -0.63(-1.95%)
Mar 05, 2020 32.73 32.98 32.18 32.49 1,510,447 -0.99(-2.96%)
Mar 04, 2020 32.76 33.48 32.56 33.48 1,485,641 +1.20(+3.71%)
Mar 03, 2020 33.01 33.57 32.00 32.28 3,714,994 -0.72(-2.19%)
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.