SPDR Small Cap Portfolio ETF (NY: SPSM )

44.33 -0.70 (-1.55%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 36.77 37.08 36.59 36.90 858,223 -0.06(-0.16%)
Oct 28, 2022 36.34 37.00 36.13 36.96 540,935 +0.82(+2.27%)
Oct 27, 2022 36.26 36.73 36.12 36.14 1,027,276 +0.06(+0.16%)
Oct 26, 2022 36.14 36.69 35.85 36.08 1,082,163 +0.15(+0.43%)
Oct 25, 2022 35.13 36.08 35.13 35.93 1,151,781 +0.84(+2.40%)
Oct 24, 2022 34.92 35.17 34.64 35.08 1,766,519 +0.29(+0.83%)
Oct 21, 2022 34.09 34.90 33.95 34.80 737,078 +0.83(+2.45%)
Oct 20, 2022 34.49 34.84 33.87 33.96 892,974 -0.51(-1.49%)
Oct 19, 2022 34.69 34.91 34.09 34.48 548,196 -0.52(-1.49%)
Oct 18, 2022 35.30 35.60 34.74 35.00 1,035,678 +0.37(+1.06%)
Oct 17, 2022 34.31 34.73 34.29 34.63 748,350 +0.97(+2.87%)
Oct 14, 2022 34.72 34.92 33.65 33.66 3,435,617 -0.82(-2.38%)
Oct 13, 2022 32.99 34.64 32.75 34.49 975,651 +0.87(+2.59%)
Oct 12, 2022 33.81 33.85 33.41 33.62 848,695 -0.21(-0.63%)
Oct 11, 2022 33.55 34.22 33.31 33.83 759,061 +0.09(+0.26%)
Oct 10, 2022 33.86 34.02 33.53 33.74 752,062 +0.03(+0.09%)
Oct 07, 2022 34.25 34.33 33.58 33.71 500,501 -0.89(-2.57%)
Oct 06, 2022 34.61 34.99 34.44 34.60 948,636 -0.15(-0.44%)
Oct 05, 2022 34.51 34.89 34.22 34.76 565,951 -0.26(-0.75%)
Oct 04, 2022 34.27 35.02 34.27 35.02 1,500,959 +1.29(+3.81%)
Oct 03, 2022 33.31 33.92 32.91 33.73 833,637 +0.82(+2.50%)
Sep 30, 2022 33.02 33.65 32.84 32.91 563,366 -0.15(-0.47%)
Sep 29, 2022 33.33 33.33 32.68 33.07 1,875,778 -0.70(-2.06%)
Sep 28, 2022 33.05 33.95 32.89 33.76 789,184 +0.90(+2.73%)
Sep 27, 2022 33.19 33.40 32.59 32.86 652,943 +0.02(+0.06%)
Sep 26, 2022 33.16 33.70 32.73 32.84 700,924 -0.45(-1.36%)
Sep 23, 2022 33.62 33.64 32.87 33.30 870,571 -0.77(-2.27%)
Sep 22, 2022 34.76 34.78 33.95 34.07 497,469 -0.73(-2.11%)
Sep 21, 2022 35.48 35.82 34.80 34.80 277,062 -0.38(-1.07%)
Sep 20, 2022 35.31 35.31 34.91 35.18 460,579 -0.48(-1.35%)
Sep 19, 2022 34.88 35.67 34.88 35.66 322,026 +0.42(+1.20%)
Sep 16, 2022 35.08 35.27 34.77 35.24 514,711 -0.25(-0.71%)
Sep 15, 2022 35.58 36.03 35.36 35.49 1,423,035 -0.30(-0.83%)
Sep 14, 2022 35.87 35.90 35.40 35.79 379,801 -0.01(-0.03%)
Sep 13, 2022 36.45 36.52 35.65 35.80 1,002,641 -1.43(-3.85%)
Sep 12, 2022 37.02 37.27 36.94 37.23 437,462 +0.46(+1.26%)
Sep 09, 2022 36.38 36.81 36.38 36.77 326,027 +0.69(+1.92%)
Sep 08, 2022 35.64 36.08 35.37 36.08 399,873 +0.19(+0.54%)
Sep 07, 2022 35.24 35.96 35.23 35.89 700,138 +0.60(+1.69%)
Sep 06, 2022 35.88 35.92 35.12 35.29 402,447 -0.50(-1.40%)
Sep 02, 2022 36.46 36.51 35.57 35.79 1,009,816 -0.25(-0.69%)
Sep 01, 2022 36.14 36.18 35.62 36.04 721,359 -0.42(-1.16%)
Aug 31, 2022 36.87 36.95 36.42 36.46 723,253 -0.36(-0.97%)
Aug 30, 2022 37.46 37.46 36.66 36.82 423,542 -0.52(-1.39%)
Aug 29, 2022 37.38 37.66 37.28 37.34 632,500 -0.38(-1.02%)
Aug 26, 2022 38.99 38.99 37.66 37.73 367,470 -1.25(-3.21%)
Aug 25, 2022 38.36 38.98 38.27 38.98 267,255 +0.74(+1.94%)
Aug 24, 2022 38.08 38.40 37.93 38.24 269,951 +0.11(+0.28%)
Aug 23, 2022 38.23 38.51 38.08 38.13 415,954 -0.02(-0.05%)
Aug 22, 2022 38.50 38.53 38.05 38.15 451,609 -0.90(-2.29%)
Aug 19, 2022 39.36 39.41 38.88 39.04 476,926 -0.70(-1.77%)
Aug 18, 2022 39.42 39.80 39.34 39.75 521,571 +0.36(+0.90%)
Aug 17, 2022 39.57 39.66 39.19 39.39 467,372 -0.57(-1.42%)
Aug 16, 2022 39.73 40.12 39.57 39.96 528,482 +0.18(+0.46%)
Aug 15, 2022 39.29 39.78 39.20 39.78 305,638 +0.16(+0.41%)
Aug 12, 2022 39.09 39.62 38.95 39.61 420,782 +0.70(+1.81%)
Aug 11, 2022 38.96 39.33 38.86 38.91 473,921 +0.25(+0.65%)
Aug 10, 2022 38.46 38.74 38.27 38.66 2,111,990 +0.83(+2.19%)
Aug 09, 2022 38.23 38.23 37.64 37.83 1,531,202 -0.53(-1.38%)
Aug 08, 2022 38.26 38.67 38.20 38.36 345,982 +0.24(+0.63%)
Aug 05, 2022 37.62 38.16 37.58 38.12 587,141 +0.18(+0.48%)
Aug 04, 2022 38.23 38.23 37.86 37.94 315,761 -0.30(-0.78%)
Aug 03, 2022 38.13 38.33 37.90 38.24 319,190 +0.34(+0.89%)
Aug 02, 2022 38.07 38.33 37.80 37.90 797,983 -0.33(-0.86%)
Aug 01, 2022 37.88 38.44 37.59 38.23 451,294 +0.11(+0.28%)
Jul 29, 2022 37.84 38.19 37.72 38.12 848,523 +0.34(+0.89%)
Jul 28, 2022 37.43 37.83 37.03 37.78 776,449 +0.48(+1.29%)
Jul 27, 2022 36.71 37.46 36.61 37.30 254,988 +0.83(+2.27%)
Jul 26, 2022 36.51 36.66 36.38 36.47 323,366 -0.18(-0.50%)
Jul 25, 2022 36.56 36.78 36.35 36.66 657,430 +0.22(+0.61%)
Jul 22, 2022 36.85 36.93 36.11 36.44 609,398 -0.34(-0.92%)
Jul 21, 2022 36.49 36.77 36.07 36.77 989,383 +0.12(+0.32%)
Jul 20, 2022 36.14 36.72 36.07 36.66 569,613 +0.49(+1.36%)
Jul 19, 2022 35.32 36.22 35.32 36.17 600,477 +1.23(+3.53%)
Jul 18, 2022 35.33 35.51 34.82 34.93 269,149 +0.00(+0.00%)
Jul 15, 2022 34.64 35.00 34.26 34.93 296,618 +0.68(+1.99%)
Jul 14, 2022 34.00 34.27 33.71 34.25 331,443 -0.29(-0.84%)
Jul 13, 2022 34.19 34.66 34.07 34.54 468,726 -0.07(-0.19%)
Jul 12, 2022 34.60 35.00 34.43 34.61 5,122,658 -0.09(-0.25%)
Jul 11, 2022 34.90 35.04 34.59 34.69 246,272 -0.45(-1.29%)
Jul 08, 2022 35.15 35.38 34.86 35.15 707,228 -0.09(-0.25%)
Jul 07, 2022 34.88 35.30 34.88 35.23 378,767 +0.63(+1.81%)
Jul 06, 2022 34.95 35.05 34.25 34.61 425,688 -0.40(-1.15%)
Jul 05, 2022 34.44 35.01 33.98 35.01 498,681 +0.06(+0.17%)
Jul 01, 2022 34.53 35.05 34.22 34.95 577,475 +0.33(+0.94%)
Jun 30, 2022 34.27 35.03 34.09 34.63 486,263 -0.17(-0.50%)
Jun 29, 2022 35.16 35.16 34.45 34.80 466,768 -0.34(-0.96%)
Jun 28, 2022 35.91 36.14 35.11 35.14 1,162,288 -0.53(-1.48%)
Jun 27, 2022 35.50 35.88 35.30 35.67 602,096 +0.33(+0.93%)
Jun 24, 2022 34.58 35.36 34.54 35.34 1,159,038 +1.02(+2.97%)
Jun 23, 2022 34.10 34.38 33.78 34.32 1,211,645 +0.27(+0.79%)
Jun 22, 2022 33.67 34.29 33.65 34.05 858,904 -0.05(-0.14%)
Jun 21, 2022 34.15 34.48 33.85 34.10 537,933 +0.51(+1.50%)
Jun 17, 2022 33.52 34.05 33.33 33.59 883,993 +0.22(+0.66%)
Jun 16, 2022 34.34 34.38 33.19 33.37 923,400 -1.73(-4.94%)
Jun 15, 2022 35.13 35.52 34.56 35.11 448,774 +0.34(+0.96%)
Jun 14, 2022 34.96 35.11 34.49 34.77 872,124 -0.10(-0.27%)
Jun 13, 2022 35.56 35.77 34.73 34.87 753,644 -1.65(-4.51%)
Jun 10, 2022 36.87 37.02 36.32 36.51 1,791,113 -0.90(-2.41%)
Jun 09, 2022 38.02 38.04 37.41 37.41 303,430 -0.75(-1.96%)
Jun 08, 2022 38.64 38.64 38.01 38.16 246,128 -0.65(-1.68%)
Jun 07, 2022 38.10 38.81 38.02 38.81 346,893 +0.42(+1.10%)
Jun 06, 2022 38.45 38.52 38.14 38.39 521,490 +0.28(+0.73%)
Jun 03, 2022 38.17 38.25 37.93 38.11 333,367 -0.38(-1.00%)
Jun 02, 2022 37.79 38.50 37.74 38.50 1,288,372 +0.76(+2.01%)
Jun 01, 2022 38.06 38.17 37.24 37.74 698,757 -0.15(-0.40%)
May 31, 2022 38.15 38.16 37.66 37.89 315,855 -0.41(-1.08%)
May 27, 2022 37.64 38.31 37.64 38.31 637,706 +0.87(+2.33%)
May 26, 2022 36.87 37.60 36.85 37.43 465,535 +0.78(+2.12%)
May 25, 2022 35.83 36.84 35.77 36.66 1,278,815 +0.74(+2.05%)
May 24, 2022 36.03 36.08 35.19 35.92 545,563 -0.38(-1.06%)
May 23, 2022 36.25 36.50 35.82 36.30 972,441 +0.40(+1.12%)
May 20, 2022 36.40 36.52 35.14 35.90 820,871 -0.17(-0.48%)
May 19, 2022 35.95 36.51 35.82 36.07 537,684 -0.13(-0.37%)
May 18, 2022 37.03 37.08 35.99 36.21 1,342,431 -1.19(-3.18%)
May 17, 2022 36.89 37.41 36.78 37.40 565,425 +1.08(+2.98%)
May 16, 2022 36.32 36.65 36.08 36.31 519,772 -0.15(-0.42%)
May 13, 2022 35.92 36.67 35.92 36.47 643,313 +0.89(+2.50%)
May 12, 2022 35.02 35.72 34.88 35.58 839,462 +0.44(+1.25%)
May 11, 2022 35.80 36.47 35.10 35.13 1,993,803 -0.59(-1.66%)
May 10, 2022 36.38 36.51 35.09 35.73 1,038,680 -0.24(-0.67%)
May 09, 2022 36.52 36.70 35.82 35.97 1,102,523 -1.05(-2.85%)
May 06, 2022 37.24 37.47 36.60 37.02 1,155,990 -0.39(-1.05%)
May 05, 2022 38.43 38.43 36.96 37.41 473,424 -1.42(-3.65%)
May 04, 2022 37.97 38.88 37.49 38.83 564,504 +1.01(+2.66%)
May 03, 2022 37.45 37.99 37.24 37.83 1,036,613 +0.39(+1.05%)
May 02, 2022 37.18 37.67 36.65 37.43 769,766 +0.26(+0.70%)
Apr 29, 2022 38.03 38.33 37.10 37.18 509,740 -1.03(-2.68%)
Apr 28, 2022 37.81 38.35 37.13 38.20 763,231 +0.78(+2.07%)
Apr 27, 2022 37.63 37.84 37.26 37.42 628,012 -0.11(-0.28%)
Apr 26, 2022 38.41 38.46 37.52 37.53 1,281,228 -1.16(-3.00%)
Apr 25, 2022 38.30 38.75 37.78 38.69 805,574 +0.09(+0.22%)
Apr 22, 2022 39.41 39.42 38.55 38.60 304,688 -1.00(-2.52%)
Apr 21, 2022 40.56 40.64 39.43 39.60 292,165 -0.62(-1.55%)
Apr 20, 2022 40.19 40.44 40.13 40.22 349,829 +0.28(+0.70%)
Apr 19, 2022 39.21 40.06 39.21 39.94 305,764 +0.75(+1.91%)
Apr 18, 2022 39.21 39.42 39.00 39.20 535,550 -0.12(-0.32%)
Apr 14, 2022 39.63 39.86 39.29 39.32 571,609 -0.28(-0.70%)
Apr 13, 2022 39.02 39.70 39.02 39.60 2,136,364 +0.65(+1.67%)
Apr 12, 2022 39.10 39.62 38.83 38.95 2,450,778 +0.21(+0.54%)
Apr 11, 2022 38.79 39.29 38.68 38.74 317,021 -0.25(-0.64%)
Apr 08, 2022 39.20 39.42 38.93 38.99 813,900 -0.19(-0.49%)
Apr 07, 2022 39.21 39.37 38.71 39.18 1,077,357 -0.05(-0.12%)
Apr 06, 2022 39.46 39.52 39.04 39.23 315,377 -0.47(-1.18%)
Apr 05, 2022 40.61 40.84 39.59 39.70 401,191 -0.90(-2.22%)
Apr 04, 2022 40.84 40.84 40.29 40.60 414,228 -0.15(-0.38%)
Apr 01, 2022 40.48 40.76 40.29 40.75 347,826 +0.44(+1.09%)
Mar 31, 2022 40.70 41.00 40.31 40.31 348,410 -0.49(-1.20%)
Mar 30, 2022 41.49 41.54 40.62 40.80 481,508 -0.72(-1.73%)
Mar 29, 2022 40.82 41.63 40.82 41.52 495,026 +0.99(+2.44%)
Mar 28, 2022 40.60 40.60 40.13 40.53 286,235 -0.19(-0.47%)
Mar 25, 2022 40.52 40.75 40.39 40.72 295,674 +0.28(+0.69%)
Mar 24, 2022 40.34 40.45 40.04 40.44 383,514 +0.32(+0.79%)
Mar 23, 2022 40.68 40.72 40.09 40.13 303,496 -0.73(-1.78%)
Mar 22, 2022 40.86 41.29 40.61 40.85 684,719 +0.15(+0.38%)
Mar 21, 2022 40.98 41.23 40.43 40.70 499,993 -0.23(-0.56%)
Mar 18, 2022 40.58 40.98 40.37 40.93 749,931 +0.21(+0.52%)
Mar 17, 2022 40.06 40.75 39.99 40.72 568,984 +0.49(+1.21%)
Mar 16, 2022 39.57 40.24 39.27 40.23 454,338 +1.00(+2.54%)
Mar 15, 2022 38.91 39.26 38.79 39.24 1,233,151 +0.42(+1.08%)
Mar 14, 2022 39.39 39.46 38.63 38.81 388,589 -0.46(-1.17%)
Mar 11, 2022 39.89 40.10 39.25 39.27 604,782 -0.46(-1.16%)
Mar 10, 2022 39.26 39.74 39.15 39.73 530,804 -0.05(-0.12%)
Mar 09, 2022 39.59 39.95 39.52 39.78 2,557,264 +0.83(+2.14%)
Mar 08, 2022 38.90 39.80 38.75 38.95 473,147 +0.13(+0.34%)
Mar 07, 2022 39.77 39.82 38.79 38.81 496,435 -0.90(-2.26%)
Mar 04, 2022 39.85 39.91 39.33 39.71 596,834 -0.54(-1.33%)
Mar 03, 2022 40.67 40.67 39.94 40.25 549,683 -0.24(-0.59%)
Mar 02, 2022 39.70 40.68 39.70 40.49 746,932 +1.07(+2.72%)
Mar 01, 2022 40.11 40.27 39.13 39.42 323,825 -0.78(-1.93%)
Feb 28, 2022 39.65 40.33 39.65 40.19 761,004 +0.18(+0.45%)
Feb 25, 2022 39.26 40.03 39.32 40.01 869,414 +0.85(+2.17%)
Feb 24, 2022 37.63 39.23 37.60 39.16 1,045,345 +0.65(+1.69%)
Feb 23, 2022 39.41 39.52 38.42 38.51 495,956 -0.59(-1.52%)
Feb 22, 2022 39.50 39.73 38.88 39.10 460,977 -0.55(-1.40%)
Feb 18, 2022 39.66 0 -0.19(-0.48%)
Feb 17, 2022 40.34 40.34 39.70 39.85 322,720 -0.77(-1.88%)
Feb 16, 2022 40.39 40.74 40.24 40.61 326,387 +0.11(+0.26%)
Feb 15, 2022 39.96 40.53 39.89 40.51 581,835 +0.89(+2.25%)
Feb 14, 2022 39.77 40.06 39.36 39.62 483,540 -0.10(-0.24%)
Feb 11, 2022 39.89 40.35 39.41 39.71 868,821 -0.11(-0.29%)
Feb 10, 2022 39.76 40.73 39.59 39.83 668,202 -0.53(-1.30%)
Feb 09, 2022 40.21 40.38 40.05 40.36 546,203 +0.46(+1.15%)
Feb 08, 2022 39.20 39.97 39.20 39.90 487,547 +0.72(+1.83%)
Feb 07, 2022 39.09 39.49 39.03 39.18 589,074 +0.01(+0.02%)
Feb 04, 2022 39.02 39.45 38.54 39.17 1,131,332 -0.01(-0.02%)
Feb 03, 2022 39.31 39.09 39.18 772,947 -0.57(-1.44%)
Feb 02, 2022 40.05 40.08 39.38 39.75 1,761,889 -0.18(-0.46%)
Feb 01, 2022 39.67 39.98 39.11 39.93 606,602 +0.33(+0.85%)
Jan 31, 2022 38.59 39.64 39.60 783,356 +0.82(+2.12%)
Jan 28, 2022 38.24 38.80 37.61 38.78 707,622 +0.59(+1.55%)
Jan 27, 2022 39.25 39.64 37.99 38.18 1,321,433 -0.79(-2.04%)
Jan 26, 2022 40.12 40.32 38.87 38.98 882,919 -0.61(-1.55%)
Jan 25, 2022 39.46 40.00 38.73 39.59 733,286 -0.47(-1.17%)
Jan 24, 2022 38.57 40.15 38.26 40.06 2,469,189 +0.92(+2.35%)
Jan 21, 2022 39.47 40.25 39.14 39.14 889,894 -0.53(-1.33%)
Jan 20, 2022 40.65 41.17 39.60 39.67 817,687 -0.87(-2.15%)
Jan 19, 2022 41.43 41.43 40.49 40.54 508,352 -0.68(-1.65%)
Jan 18, 2022 42.02 42.12 41.16 41.22 754,449 -1.13(-2.67%)
Jan 14, 2022 42.35 0 +0.18(+0.43%)
Jan 13, 2022 42.37 42.72 42.01 42.16 436,683 -0.02(-0.05%)
Jan 12, 2022 42.53 42.67 41.93 42.18 410,227 -0.17(-0.41%)
Jan 11, 2022 42.13 42.43 41.56 42.35 2,309,611 +0.27(+0.64%)
Jan 10, 2022 42.06 42.09 41.45 42.09 535,378 -0.14(-0.34%)
Jan 07, 2022 42.65 42.91 42.20 42.23 1,027,712 -0.47(-1.10%)
Jan 06, 2022 42.54 43.00 42.20 42.70 632,013 +0.30(+0.70%)
Jan 05, 2022 43.51 43.74 42.40 42.40 520,959 -1.13(-2.59%)
Jan 04, 2022 43.39 43.69 43.28 43.53 783,133 +0.31(+0.71%)
Jan 03, 2022 42.90 43.60 42.90 43.23 592,887 +0.47(+1.10%)
Dec 31, 2021 42.76 42.95 42.59 42.76 1,180,042 -0.02(-0.04%)
Dec 30, 2021 42.93 43.29 42.75 42.78 432,095 -0.19(-0.45%)
Dec 29, 2021 42.83 43.01 42.61 42.97 321,153 +0.19(+0.45%)
Dec 28, 2021 42.90 43.21 42.68 42.78 239,619 -0.15(-0.36%)
Dec 27, 2021 42.33 42.93 42.13 42.93 419,872 +0.63(+1.49%)
Dec 23, 2021 42.15 42.42 42.13 42.30 387,955 +0.25(+0.59%)
Dec 22, 2021 41.54 42.05 41.41 42.05 553,786 +0.48(+1.15%)
Dec 21, 2021 40.79 41.58 40.79 41.57 1,412,386 +1.17(+2.89%)
Dec 20, 2021 40.41 40.51 39.75 40.40 796,953 -0.56(-1.38%)
Dec 17, 2021 40.69 41.34 40.42 40.97 292,901 +0.09(+0.23%)
Dec 16, 2021 41.78 41.89 40.70 40.87 430,510 -0.69(-1.67%)
Dec 15, 2021 41.07 41.68 40.53 41.57 379,817 +0.53(+1.30%)
Dec 14, 2021 41.01 41.66 40.96 41.03 580,399 -0.25(-0.60%)
Dec 13, 2021 41.84 41.89 41.12 41.28 400,921 -0.70(-1.68%)
Dec 10, 2021 42.27 42.27 41.60 41.98 247,739 +0.03(+0.07%)
Dec 09, 2021 42.37 42.47 41.94 41.96 674,640 -0.69(-1.63%)
Dec 08, 2021 42.56 42.84 42.37 42.65 233,429 +0.21(+0.49%)
Dec 07, 2021 42.42 42.89 42.29 42.44 607,344 +0.57(+1.36%)
Dec 06, 2021 41.26 42.16 41.05 41.87 294,857 +0.98(+2.39%)
Dec 03, 2021 41.66 41.66 40.58 40.89 410,057 -0.50(-1.22%)
Dec 02, 2021 40.48 41.56 40.40 41.40 435,954 +1.12(+2.79%)
Dec 01, 2021 41.79 42.07 40.26 40.27 1,050,509 -0.63(-1.53%)
Nov 30, 2021 41.40 41.50 40.59 40.90 552,700 -0.90(-2.16%)
Nov 29, 2021 42.48 42.58 41.53 41.80 486,803 -0.10(-0.25%)
Nov 26, 2021 42.37 42.37 41.25 41.91 851,004 -1.62(-3.71%)
Nov 24, 2021 43.33 43.58 43.19 43.52 317,563 -0.14(-0.33%)
Nov 23, 2021 43.65 43.87 43.33 43.67 301,994 +0.03(+0.07%)
Nov 22, 2021 43.67 44.22 43.52 43.64 241,215 +0.32(+0.75%)
Nov 19, 2021 43.52 43.66 43.29 43.32 422,945 -0.52(-1.19%)
Nov 18, 2021 44.14 43.83 43.70 43.84 372,091 -0.10(-0.22%)
Nov 17, 2021 44.34 44.34 43.79 43.93 444,549 -0.51(-1.16%)
Nov 16, 2021 44.29 44.55 44.12 44.45 534,073 +0.13(+0.30%)
Nov 15, 2021 44.52 44.52 44.13 44.31 337,465 +0.01(+0.02%)
Nov 12, 2021 44.49 44.51 44.25 44.30 365,727 -0.02(-0.04%)
Nov 11, 2021 44.26 44.52 44.06 44.32 369,070 +0.28(+0.63%)
Nov 10, 2021 44.30 44.05 504,435 -0.45(-1.00%)
Nov 09, 2021 44.50 44.63 44.24 44.49 1,662,136 -0.13(-0.30%)
Nov 08, 2021 44.87 45.01 44.49 44.63 1,064,995 +0.03(+0.06%)
Nov 05, 2021 44.16 44.76 44.14 44.60 1,152,364 +0.92(+2.11%)
Nov 04, 2021 43.91 44.13 43.49 43.68 404,223 -0.07(-0.15%)
Nov 03, 2021 42.82 43.97 42.79 43.74 432,521 +0.94(+2.20%)
Nov 02, 2021 42.95 43.02 42.70 42.80 419,722 -0.09(-0.20%)
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.