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 (%)
Apr 29, 2022 38.02 38.33 37.09 37.17 509,792 -1.02(-2.68%)
Apr 28, 2022 37.80 38.35 37.12 38.20 763,309 +0.78(+2.07%)
Apr 27, 2022 37.62 37.84 37.26 37.42 628,076 -0.11(-0.28%)
Apr 26, 2022 38.41 38.46 37.52 37.53 1,281,359 -1.16(-3.00%)
Apr 25, 2022 38.29 38.74 37.77 38.69 805,656 +0.09(+0.22%)
Apr 22, 2022 39.40 39.42 38.54 38.60 304,719 -1.00(-2.52%)
Apr 21, 2022 40.55 40.64 39.43 39.60 292,195 -0.62(-1.55%)
Apr 20, 2022 40.19 40.44 40.12 40.22 349,864 +0.28(+0.70%)
Apr 19, 2022 39.20 40.05 39.20 39.94 305,796 +0.75(+1.91%)
Apr 18, 2022 39.20 39.41 38.99 39.19 535,604 -0.12(-0.32%)
Apr 14, 2022 39.62 39.86 39.29 39.32 571,667 -0.28(-0.70%)
Apr 13, 2022 39.02 39.70 39.02 39.60 2,136,582 +0.65(+1.67%)
Apr 12, 2022 39.10 39.61 38.83 38.94 2,451,028 +0.21(+0.54%)
Apr 11, 2022 38.79 39.29 38.68 38.73 317,053 -0.25(-0.64%)
Apr 08, 2022 39.19 39.41 38.92 38.98 813,983 -0.19(-0.49%)
Apr 07, 2022 39.20 39.37 38.70 39.17 1,077,467 -0.05(-0.12%)
Apr 06, 2022 39.45 39.52 39.04 39.22 315,409 -0.47(-1.18%)
Apr 05, 2022 40.60 40.84 39.59 39.69 401,232 -0.90(-2.22%)
Apr 04, 2022 40.83 40.83 40.28 40.59 414,271 -0.15(-0.38%)
Apr 01, 2022 40.48 40.75 40.28 40.74 347,861 +0.44(+1.09%)
Mar 31, 2022 40.70 40.99 40.30 40.30 348,446 -0.49(-1.20%)
Mar 30, 2022 41.48 41.54 40.62 40.79 481,557 -0.72(-1.73%)
Mar 29, 2022 40.81 41.63 40.81 41.51 495,076 +0.99(+2.44%)
Mar 28, 2022 40.59 40.59 40.12 40.52 286,264 -0.19(-0.47%)
Mar 25, 2022 40.52 40.74 40.39 40.72 295,704 +0.28(+0.69%)
Mar 24, 2022 40.33 40.45 40.04 40.44 383,553 +0.32(+0.79%)
Mar 23, 2022 40.68 40.71 40.09 40.12 303,527 -0.73(-1.78%)
Mar 22, 2022 40.86 41.29 40.61 40.85 684,789 +0.15(+0.38%)
Mar 21, 2022 40.97 41.22 40.43 40.70 500,044 -0.23(-0.56%)
Mar 18, 2022 40.58 40.97 40.37 40.92 750,008 +0.21(+0.52%)
Mar 17, 2022 40.05 40.74 39.99 40.71 569,042 +0.49(+1.21%)
Mar 16, 2022 39.57 40.24 39.27 40.23 454,384 +0.99(+2.54%)
Mar 15, 2022 38.91 39.26 38.78 39.23 1,233,277 +0.42(+1.08%)
Mar 14, 2022 39.38 39.45 38.62 38.81 388,629 -0.46(-1.17%)
Mar 11, 2022 39.88 40.09 39.24 39.27 604,843 -0.46(-1.16%)
Mar 10, 2022 39.26 39.74 39.15 39.73 530,858 -0.05(-0.12%)
Mar 09, 2022 39.59 39.95 39.51 39.78 2,557,525 +0.83(+2.14%)
Mar 08, 2022 38.90 39.79 38.74 38.94 473,195 +0.13(+0.35%)
Mar 07, 2022 39.77 39.82 38.78 38.81 496,486 -0.90(-2.26%)
Mar 04, 2022 39.84 39.91 39.33 39.71 596,895 -0.54(-1.33%)
Mar 03, 2022 40.67 40.67 39.94 40.25 549,739 -0.24(-0.59%)
Mar 02, 2022 39.69 40.68 39.69 40.48 747,008 +1.07(+2.72%)
Mar 01, 2022 40.10 40.27 39.13 39.41 323,858 -0.77(-1.93%)
Feb 28, 2022 39.64 40.32 39.64 40.19 761,082 +0.18(+0.45%)
Feb 25, 2022 39.26 40.03 39.31 40.01 869,502 +0.85(+2.17%)
Feb 24, 2022 37.62 39.22 37.60 39.16 1,045,452 +0.65(+1.69%)
Feb 23, 2022 39.40 39.52 38.42 38.50 496,007 -0.59(-1.52%)
Feb 22, 2022 39.50 39.73 38.88 39.10 461,024 -0.55(-1.40%)
Feb 18, 2022 39.65 0 -0.19(-0.48%)
Feb 17, 2022 40.33 40.33 39.70 39.84 322,753 -0.77(-1.88%)
Feb 16, 2022 40.39 40.73 40.24 40.61 326,421 +0.11(+0.26%)
Feb 15, 2022 39.96 40.52 39.89 40.50 581,894 +0.89(+2.25%)
Feb 14, 2022 39.77 40.05 39.36 39.61 483,590 -0.10(-0.24%)
Feb 11, 2022 39.88 40.34 39.40 39.71 868,910 -0.11(-0.29%)
Feb 10, 2022 39.76 40.72 39.59 39.82 668,271 -0.53(-1.30%)
Feb 09, 2022 40.21 40.38 40.05 40.35 546,259 +0.46(+1.15%)
Feb 08, 2022 39.19 39.96 39.19 39.89 487,596 +0.72(+1.83%)
Feb 07, 2022 39.09 39.49 39.03 39.17 589,134 +0.01(+0.02%)
Feb 04, 2022 39.01 39.45 38.54 39.16 1,131,448 -0.01(-0.02%)
Feb 03, 2022 39.31 39.09 39.17 773,026 -0.57(-1.44%)
Feb 02, 2022 40.04 40.07 39.38 39.75 1,762,069 -0.18(-0.46%)
Feb 01, 2022 39.66 39.98 39.11 39.93 606,664 +0.33(+0.85%)
Jan 31, 2022 38.59 39.63 39.60 783,436 +0.82(+2.12%)
Jan 28, 2022 38.24 38.79 37.61 38.77 707,694 +0.59(+1.55%)
Jan 27, 2022 39.24 39.63 37.99 38.18 1,321,567 -0.79(-2.04%)
Jan 26, 2022 40.11 40.31 38.87 38.97 883,009 -0.61(-1.55%)
Jan 25, 2022 39.45 39.99 38.72 39.59 733,361 -0.47(-1.17%)
Jan 24, 2022 38.56 40.15 38.25 40.05 2,469,441 +0.92(+2.35%)
Jan 21, 2022 39.46 40.24 39.14 39.14 889,984 -0.53(-1.33%)
Jan 20, 2022 40.65 41.16 39.60 39.66 817,770 -0.87(-2.15%)
Jan 19, 2022 41.42 41.42 40.49 40.53 508,404 -0.68(-1.65%)
Jan 18, 2022 42.02 42.11 41.15 41.21 754,526 -1.13(-2.67%)
Jan 14, 2022 42.34 0 +0.18(+0.43%)
Jan 13, 2022 42.37 42.71 42.01 42.16 436,728 -0.02(-0.05%)
Jan 12, 2022 42.52 42.67 41.93 42.18 410,269 -0.17(-0.41%)
Jan 11, 2022 42.12 42.43 41.56 42.35 2,309,847 +0.27(+0.64%)
Jan 10, 2022 42.05 42.08 41.44 42.08 535,433 -0.14(-0.34%)
Jan 07, 2022 42.65 42.90 42.20 42.23 1,027,817 -0.47(-1.10%)
Jan 06, 2022 42.53 42.99 42.20 42.69 632,077 +0.30(+0.70%)
Jan 05, 2022 43.51 43.74 42.40 42.40 521,012 -1.13(-2.59%)
Jan 04, 2022 43.38 43.69 43.28 43.53 783,213 +0.31(+0.71%)
Jan 03, 2022 42.90 43.60 42.90 43.22 592,948 +0.47(+1.10%)
Dec 31, 2021 42.75 42.95 42.58 42.75 1,180,162 -0.02(-0.04%)
Dec 30, 2021 42.92 43.28 42.74 42.77 432,139 -0.19(-0.45%)
Dec 29, 2021 42.83 43.01 42.61 42.96 321,186 +0.19(+0.45%)
Dec 28, 2021 42.90 43.20 42.68 42.77 239,644 -0.15(-0.36%)
Dec 27, 2021 42.32 42.92 42.13 42.92 419,915 +0.63(+1.49%)
Dec 23, 2021 42.15 42.42 42.12 42.29 387,994 +0.25(+0.59%)
Dec 22, 2021 41.54 42.04 41.40 42.04 553,843 +0.48(+1.15%)
Dec 21, 2021 40.78 41.58 40.78 41.57 1,412,530 +1.17(+2.89%)
Dec 20, 2021 40.41 40.50 39.75 40.40 797,034 -0.56(-1.38%)
Dec 17, 2021 40.69 41.33 40.42 40.96 292,931 +0.10(+0.23%)
Dec 16, 2021 41.77 41.89 40.70 40.87 430,554 -0.69(-1.67%)
Dec 15, 2021 41.07 41.68 40.52 41.56 379,856 +0.53(+1.30%)
Dec 14, 2021 41.00 41.66 40.95 41.03 580,458 -0.25(-0.60%)
Dec 13, 2021 41.84 41.89 41.12 41.28 400,962 -0.70(-1.68%)
Dec 10, 2021 42.27 42.27 41.60 41.98 247,764 +0.03(+0.07%)
Dec 09, 2021 42.36 42.47 41.93 41.95 674,709 -0.69(-1.63%)
Dec 08, 2021 42.56 42.84 42.37 42.65 233,453 +0.21(+0.49%)
Dec 07, 2021 42.42 42.88 42.29 42.44 607,406 +0.57(+1.36%)
Dec 06, 2021 41.26 42.16 41.05 41.87 294,887 +0.98(+2.39%)
Dec 03, 2021 41.66 41.66 40.58 40.89 410,099 -0.50(-1.22%)
Dec 02, 2021 40.48 41.55 40.39 41.39 435,998 +1.12(+2.79%)
Dec 01, 2021 41.78 42.07 40.26 40.27 1,050,616 -0.63(-1.53%)
Nov 30, 2021 41.39 41.50 40.58 40.90 552,756 -0.90(-2.16%)
Nov 29, 2021 42.47 42.58 41.52 41.80 486,852 -0.10(-0.25%)
Nov 26, 2021 42.36 42.36 41.25 41.90 851,091 -1.62(-3.71%)
Nov 24, 2021 43.32 43.58 43.19 43.52 317,596 -0.14(-0.33%)
Nov 23, 2021 43.64 43.86 43.33 43.66 302,025 +0.03(+0.07%)
Nov 22, 2021 43.66 44.21 43.52 43.63 241,240 +0.32(+0.75%)
Nov 19, 2021 43.51 43.65 43.28 43.31 422,988 -0.52(-1.19%)
Nov 18, 2021 44.14 43.82 43.69 43.83 372,129 -0.10(-0.22%)
Nov 17, 2021 44.34 44.34 43.79 43.93 444,595 -0.51(-1.15%)
Nov 16, 2021 44.28 44.55 44.12 44.44 534,128 +0.13(+0.30%)
Nov 15, 2021 44.52 44.52 44.13 44.31 337,499 +0.01(+0.02%)
Nov 12, 2021 44.49 44.51 44.24 44.30 365,764 -0.02(-0.04%)
Nov 11, 2021 44.25 44.51 44.06 44.32 369,108 +0.28(+0.63%)
Nov 10, 2021 44.30 44.04 504,487 -0.45(-1.00%)
Nov 09, 2021 44.50 44.62 44.24 44.49 1,662,306 -0.13(-0.30%)
Nov 08, 2021 44.86 45.00 44.48 44.62 1,065,103 +0.03(+0.06%)
Nov 05, 2021 44.16 44.76 44.13 44.59 1,152,482 +0.92(+2.11%)
Nov 04, 2021 43.91 44.13 43.49 43.67 404,264 -0.07(-0.15%)
Nov 03, 2021 42.82 43.97 42.78 43.74 432,565 +0.94(+2.20%)
Nov 02, 2021 42.94 43.02 42.70 42.80 419,765 -0.09(-0.20%)
Nov 01, 2021 42.12 42.91 41.88 42.88 341,152 +1.01(+2.41%)
Oct 29, 2021 41.89 42.04 41.65 41.88 272,506 -0.07(-0.16%)
Oct 28, 2021 41.38 41.96 41.38 41.94 412,897 +0.78(+1.89%)
Oct 27, 2021 41.88 41.86 41.16 41.16 351,257 -0.83(-1.97%)
Oct 26, 2021 42.46 41.99 41.99 440,522 -0.37(-0.88%)
Oct 25, 2021 42.11 42.44 41.97 42.36 339,912 +0.35(+0.84%)
Oct 22, 2021 42.00 42.20 41.77 42.01 276,687 +0.02(+0.05%)
Oct 21, 2021 41.86 42.14 41.69 41.99 268,397 +0.09(+0.20%)
Oct 20, 2021 41.66 42.00 41.46 41.90 300,389 +0.28(+0.66%)
Oct 19, 2021 41.77 41.78 41.41 41.63 341,308 +0.03(+0.07%)
Oct 18, 2021 41.36 41.71 41.29 41.60 310,906 +0.11(+0.28%)
Oct 15, 2021 42.10 42.20 41.48 41.49 1,844,467 -0.17(-0.41%)
Oct 14, 2021 41.60 41.72 41.46 41.66 211,519 +0.49(+1.20%)
Oct 13, 2021 41.21 41.22 40.71 41.16 263,462 -0.01(-0.02%)
Oct 12, 2021 41.12 41.33 41.00 41.17 538,434 +0.13(+0.32%)
Oct 11, 2021 41.33 41.62 41.04 41.04 1,022,724 -0.25(-0.60%)
Oct 08, 2021 41.55 41.70 41.29 41.29 215,645 -0.25(-0.60%)
Oct 07, 2021 41.24 41.82 41.24 41.53 251,044 +0.65(+1.58%)
Oct 06, 2021 40.81 40.97 40.30 40.89 361,137 -0.30(-0.74%)
Oct 05, 2021 41.25 41.55 41.02 41.19 379,477 +0.09(+0.23%)
Oct 04, 2021 41.22 41.41 40.86 41.10 338,299 -0.15(-0.37%)
Oct 01, 2021 40.71 41.53 40.43 41.25 888,923 +0.75(+1.85%)
Sep 30, 2021 41.34 41.41 40.50 40.50 312,633 -0.65(-1.57%)
Sep 29, 2021 41.16 41.34 40.96 41.14 253,880 +0.15(+0.37%)
Sep 28, 2021 41.47 41.59 41.00 40.99 357,741 -0.61(-1.46%)
Sep 27, 2021 40.97 41.92 40.97 41.60 284,696 +0.72(+1.77%)
Sep 24, 2021 40.73 41.12 40.66 40.88 1,039,985 -0.07(-0.16%)
Sep 23, 2021 40.50 41.18 40.40 40.94 304,793 +0.69(+1.72%)
Sep 22, 2021 39.87 40.55 39.87 40.25 292,840 +0.65(+1.63%)
Sep 21, 2021 39.95 39.98 39.30 39.60 308,167 -0.04(-0.10%)
Sep 20, 2021 39.59 39.77 39.12 39.64 350,666 -0.75(-1.86%)
Sep 17, 2021 40.33 40.53 40.06 40.39 456,628 -0.01(-0.02%)
Sep 16, 2021 40.51 40.63 40.08 40.40 299,694 -0.09(-0.23%)
Sep 15, 2021 40.12 40.57 40.06 40.50 334,335 +0.43(+1.06%)
Sep 14, 2021 40.79 40.79 39.89 40.07 416,155 -0.52(-1.28%)
Sep 13, 2021 40.62 40.64 40.17 40.59 282,316 +0.29(+0.73%)
Sep 10, 2021 40.99 41.00 40.27 40.30 569,079 -0.44(-1.07%)
Sep 09, 2021 40.79 41.15 40.67 40.73 490,090 -0.09(-0.21%)
Sep 08, 2021 41.08 41.12 40.64 40.82 415,658 -0.38(-0.92%)
Sep 07, 2021 41.56 41.65 41.16 41.20 169,464 -0.37(-0.89%)
Sep 03, 2021 41.68 41.78 41.43 41.57 303,992 -0.26(-0.61%)
Sep 02, 2021 41.80 42.05 41.65 41.82 380,435 +0.22(+0.52%)
Sep 01, 2021 41.62 41.76 41.19 41.61 726,617 +0.14(+0.34%)
Aug 31, 2021 41.44 41.61 41.22 41.46 384,679 -0.04(-0.09%)
Aug 30, 2021 41.88 41.88 41.45 41.50 374,822 -0.21(-0.50%)
Aug 27, 2021 40.64 41.82 40.64 41.71 349,910 +1.15(+2.83%)
Aug 26, 2021 40.95 41.01 40.49 40.56 437,148 -0.47(-1.15%)
Aug 25, 2021 40.89 41.29 40.72 41.04 223,786 +0.17(+0.42%)
Aug 24, 2021 40.72 40.92 40.56 40.87 181,362 +0.27(+0.68%)
Aug 23, 2021 40.41 40.66 40.28 40.59 377,021 +0.49(+1.23%)
Aug 20, 2021 39.45 40.16 39.40 40.10 259,605 +0.66(+1.68%)
Aug 19, 2021 39.44 39.71 39.19 39.44 795,358 -0.39(-0.98%)
Aug 18, 2021 40.06 40.44 39.81 39.82 371,882 -0.33(-0.83%)
Aug 17, 2021 40.35 40.39 39.71 40.16 421,287 -0.57(-1.40%)
Aug 16, 2021 40.72 40.90 40.39 40.72 344,882 -0.25(-0.60%)
Aug 13, 2021 41.23 41.28 40.90 40.97 220,461 -0.28(-0.69%)
Aug 12, 2021 41.49 41.49 41.02 41.26 318,079 -0.18(-0.43%)
Aug 11, 2021 41.21 41.46 40.93 41.44 404,182 +0.28(+0.69%)
Aug 10, 2021 40.86 41.27 40.68 41.15 878,587 +0.39(+0.95%)
Aug 09, 2021 41.03 41.03 40.66 40.76 262,070 -0.36(-0.88%)
Aug 06, 2021 40.93 41.31 40.87 41.12 221,674 +0.48(+1.19%)
Aug 05, 2021 40.28 40.72 40.28 40.64 165,252 +0.57(+1.42%)
Aug 04, 2021 40.46 40.64 40.04 40.07 231,552 -0.68(-1.67%)
Aug 03, 2021 40.55 40.82 40.01 40.75 268,490 +0.30(+0.75%)
Aug 02, 2021 40.83 41.43 40.41 40.45 431,174 -0.20(-0.49%)
Jul 30, 2021 40.64 41.09 40.51 40.65 353,372 -0.13(-0.33%)
Jul 29, 2021 40.61 41.05 40.57 40.78 408,261 +0.49(+1.22%)
Jul 28, 2021 40.20 40.62 39.72 40.29 315,689 +0.32(+0.81%)
Jul 27, 2021 40.07 40.09 39.60 39.97 692,061 -0.32(-0.80%)
Jul 26, 2021 40.10 40.51 40.08 40.29 252,194 +0.35(+0.88%)
Jul 23, 2021 39.88 40.00 39.50 39.94 410,855 +0.25(+0.62%)
Jul 22, 2021 40.35 40.35 39.52 39.69 230,176 -0.74(-1.83%)
Jul 21, 2021 40.01 40.57 40.00 40.43 461,148 +0.65(+1.64%)
Jul 20, 2021 38.71 40.00 38.61 39.78 317,198 +1.19(+3.09%)
Jul 19, 2021 38.69 39.12 38.20 38.58 2,237,299 -0.77(-1.95%)
Jul 16, 2021 40.28 40.28 39.27 39.35 482,005 -0.57(-1.42%)
Jul 15, 2021 39.90 40.10 39.50 39.92 683,803 -0.22(-0.54%)
Jul 14, 2021 40.80 41.01 40.09 40.14 653,016 -0.43(-1.05%)
Jul 13, 2021 41.19 41.26 40.56 40.56 1,523,174 -0.78(-1.88%)
Jul 12, 2021 41.06 41.38 40.86 41.34 319,410 +0.16(+0.39%)
Jul 09, 2021 40.69 41.21 40.61 41.18 339,937 +1.04(+2.60%)
Jul 08, 2021 39.88 40.59 39.60 40.14 267,870 -0.51(-1.26%)
Jul 07, 2021 40.82 41.05 40.32 40.65 376,085 -0.25(-0.60%)
Jul 06, 2021 41.56 41.56 40.47 40.90 583,451 -0.59(-1.42%)
Jul 02, 2021 42.08 42.08 41.44 41.48 1,455,394 -0.44(-1.04%)
Jul 01, 2021 41.94 42.05 41.71 41.92 634,660 +0.27(+0.66%)
Jun 30, 2021 41.39 41.77 41.34 41.64 569,307 +0.11(+0.27%)
Jun 29, 2021 41.80 41.90 41.44 41.53 329,507 -0.10(-0.25%)
Jun 28, 2021 42.10 42.10 41.33 41.63 355,177 -0.45(-1.06%)
Jun 25, 2021 42.12 42.44 42.06 42.08 1,273,588 +0.03(+0.07%)
Jun 24, 2021 41.71 42.08 41.52 42.05 225,637 +0.57(+1.37%)
Jun 23, 2021 41.42 41.77 41.42 41.48 245,177 +0.09(+0.21%)
Jun 22, 2021 41.17 41.50 40.85 41.40 297,351 +0.19(+0.46%)
Jun 21, 2021 40.63 41.31 40.63 41.21 330,193 +0.93(+2.31%)
Jun 18, 2021 40.77 40.97 40.21 40.28 353,451 -1.06(-2.56%)
Jun 17, 2021 41.98 42.11 40.89 41.33 457,116 -0.74(-1.75%)
Jun 16, 2021 41.98 42.23 41.73 42.07 384,923 -0.02(-0.04%)
Jun 15, 2021 42.07 42.16 41.67 42.09 350,444 +0.07(+0.16%)
Jun 14, 2021 42.37 42.47 41.87 42.02 144,139 -0.25(-0.58%)
Jun 11, 2021 42.01 42.27 41.98 42.27 188,314 +0.42(+0.99%)
Jun 10, 2021 42.58 42.62 41.83 41.85 184,532 -0.60(-1.40%)
Jun 09, 2021 42.89 42.89 42.40 42.45 379,640 -0.36(-0.84%)
Jun 08, 2021 42.40 42.91 42.29 42.81 237,217 +0.49(+1.16%)
Jun 07, 2021 42.02 42.34 41.98 42.32 204,771 +0.44(+1.06%)
Jun 04, 2021 41.93 42.02 41.64 41.87 294,247 +0.08(+0.18%)
Jun 03, 2021 41.92 41.93 41.43 41.80 279,005 -0.32(-0.76%)
Jun 02, 2021 42.34 42.34 41.92 42.12 3,191,435 -0.08(-0.20%)
Jun 01, 2021 41.88 42.26 41.79 42.20 400,529 +0.65(+1.57%)
May 28, 2021 41.88 41.88 41.35 41.55 407,378 -0.12(-0.29%)
May 27, 2021 41.52 41.82 41.47 41.67 2,317,349 +0.47(+1.15%)
May 26, 2021 40.59 41.26 40.59 41.20 279,706 +0.79(+1.96%)
May 25, 2021 41.00 41.26 40.38 40.41 368,779 -0.43(-1.06%)
May 24, 2021 40.88 41.02 40.61 40.84 430,606 +0.21(+0.51%)
May 21, 2021 40.81 41.08 40.51 40.64 219,483 +0.16(+0.40%)
May 20, 2021 40.44 40.56 39.98 40.47 596,648 +0.14(+0.35%)
May 19, 2021 39.95 40.38 39.56 40.33 253,334 -0.27(-0.68%)
May 18, 2021 41.09 41.21 40.61 40.61 235,762 -0.45(-1.10%)
May 17, 2021 40.80 41.08 40.47 41.06 197,166 +0.08(+0.18%)
May 14, 2021 40.48 41.01 40.30 40.99 370,908 +0.87(+2.17%)
May 13, 2021 39.32 40.29 39.30 40.12 701,941 +0.96(+2.46%)
May 12, 2021 40.20 40.40 39.05 39.15 401,168 -1.26(-3.11%)
May 11, 2021 39.93 40.58 39.79 40.41 1,240,115 -0.26(-0.63%)
May 10, 2021 41.57 41.72 40.66 40.66 299,162 -0.88(-2.12%)
May 07, 2021 41.09 41.55 40.96 41.54 366,960 +0.38(+0.92%)
May 06, 2021 40.97 41.18 40.43 41.16 445,207 +0.25(+0.60%)
May 05, 2021 41.08 41.16 40.58 40.92 664,175 +0.00(+0.00%)
May 04, 2021 40.86 41.02 40.46 40.92 441,403 -0.21(-0.51%)
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.