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 (%)
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%)
Nov 01, 2021 42.13 42.92 41.88 42.89 341,117 +1.01(+2.41%)
Oct 29, 2021 41.90 42.04 41.65 41.88 272,478 -0.07(-0.16%)
Oct 28, 2021 41.39 41.97 41.39 41.95 412,855 +0.78(+1.89%)
Oct 27, 2021 41.88 41.87 41.16 41.17 351,221 -0.83(-1.97%)
Oct 26, 2021 42.46 41.99 41.99 440,477 -0.37(-0.88%)
Oct 25, 2021 42.12 42.44 41.97 42.37 339,877 +0.35(+0.84%)
Oct 22, 2021 42.00 42.20 41.78 42.01 276,658 +0.02(+0.05%)
Oct 21, 2021 41.86 42.14 41.69 41.99 268,370 +0.09(+0.20%)
Oct 20, 2021 41.66 42.00 41.46 41.91 300,359 +0.28(+0.66%)
Oct 19, 2021 41.78 41.79 41.41 41.63 341,273 +0.03(+0.07%)
Oct 18, 2021 41.37 41.72 41.29 41.60 310,875 +0.11(+0.27%)
Oct 15, 2021 42.11 42.20 41.48 41.49 1,844,279 -0.17(-0.41%)
Oct 14, 2021 41.60 41.73 41.46 41.66 211,498 +0.49(+1.20%)
Oct 13, 2021 41.21 41.22 40.71 41.17 263,435 -0.01(-0.02%)
Oct 12, 2021 41.12 41.34 41.01 41.18 538,379 +0.13(+0.32%)
Oct 11, 2021 41.34 41.62 41.04 41.04 1,022,619 -0.25(-0.60%)
Oct 08, 2021 41.56 41.70 41.29 41.29 215,623 -0.25(-0.60%)
Oct 07, 2021 41.24 41.82 41.24 41.54 251,018 +0.65(+1.58%)
Oct 06, 2021 40.82 40.98 40.30 40.89 361,100 -0.30(-0.74%)
Oct 05, 2021 41.25 41.56 41.02 41.20 379,438 +0.09(+0.23%)
Oct 04, 2021 41.22 41.41 40.86 41.10 338,265 -0.15(-0.37%)
Oct 01, 2021 40.71 41.54 40.44 41.25 888,832 +0.75(+1.85%)
Sep 30, 2021 41.35 41.41 40.50 40.50 312,601 -0.65(-1.57%)
Sep 29, 2021 41.17 41.34 40.97 41.15 253,854 +0.15(+0.37%)
Sep 28, 2021 41.47 41.59 41.01 41.00 357,705 -0.61(-1.46%)
Sep 27, 2021 40.98 41.93 40.98 41.60 284,667 +0.72(+1.77%)
Sep 24, 2021 40.73 41.13 40.66 40.88 1,039,878 -0.07(-0.16%)
Sep 23, 2021 40.50 41.19 40.41 40.95 304,762 +0.69(+1.72%)
Sep 22, 2021 39.87 40.56 39.87 40.25 292,810 +0.65(+1.63%)
Sep 21, 2021 39.95 39.98 39.30 39.61 308,136 -0.04(-0.10%)
Sep 20, 2021 39.60 39.77 39.12 39.65 350,630 -0.75(-1.86%)
Sep 17, 2021 40.33 40.54 40.07 40.40 456,581 -0.01(-0.02%)
Sep 16, 2021 40.51 40.63 40.08 40.41 299,664 -0.09(-0.23%)
Sep 15, 2021 40.12 40.58 40.07 40.50 334,301 +0.43(+1.06%)
Sep 14, 2021 40.80 40.80 39.89 40.07 416,112 -0.52(-1.28%)
Sep 13, 2021 40.62 40.64 40.17 40.60 282,287 +0.29(+0.73%)
Sep 10, 2021 40.99 41.00 40.27 40.30 569,021 -0.44(-1.07%)
Sep 09, 2021 40.80 41.16 40.67 40.74 490,040 -0.09(-0.21%)
Sep 08, 2021 41.09 41.13 40.64 40.82 415,615 -0.38(-0.92%)
Sep 07, 2021 41.56 41.66 41.16 41.20 169,447 -0.37(-0.89%)
Sep 03, 2021 41.69 41.78 41.43 41.57 303,961 -0.26(-0.61%)
Sep 02, 2021 41.81 42.06 41.66 41.83 380,396 +0.22(+0.52%)
Sep 01, 2021 41.63 41.76 41.19 41.61 726,543 +0.14(+0.34%)
Aug 31, 2021 41.44 41.61 41.22 41.47 384,640 -0.04(-0.09%)
Aug 30, 2021 41.89 41.89 41.46 41.51 374,784 -0.21(-0.50%)
Aug 27, 2021 40.64 41.83 40.64 41.71 349,874 +1.15(+2.83%)
Aug 26, 2021 40.96 41.01 40.49 40.57 437,103 -0.47(-1.15%)
Aug 25, 2021 40.89 41.30 40.73 41.04 223,763 +0.17(+0.42%)
Aug 24, 2021 40.73 40.93 40.57 40.87 181,343 +0.27(+0.68%)
Aug 23, 2021 40.42 40.66 40.28 40.60 376,982 +0.49(+1.23%)
Aug 20, 2021 39.46 40.16 39.40 40.10 259,579 +0.66(+1.68%)
Aug 19, 2021 39.44 39.71 39.19 39.44 795,277 -0.39(-0.98%)
Aug 18, 2021 40.07 40.44 39.81 39.83 371,844 -0.33(-0.83%)
Aug 17, 2021 40.35 40.40 39.72 40.16 421,244 -0.57(-1.40%)
Aug 16, 2021 40.73 40.91 40.40 40.73 344,847 -0.25(-0.60%)
Aug 13, 2021 41.23 41.29 40.90 40.98 220,438 -0.28(-0.69%)
Aug 12, 2021 41.50 41.50 41.02 41.26 318,046 -0.18(-0.43%)
Aug 11, 2021 41.21 41.47 40.94 41.44 404,141 +0.28(+0.69%)
Aug 10, 2021 40.86 41.27 40.68 41.16 878,498 +0.39(+0.95%)
Aug 09, 2021 41.03 41.03 40.66 40.77 262,043 -0.36(-0.88%)
Aug 06, 2021 40.94 41.32 40.87 41.13 221,652 +0.48(+1.19%)
Aug 05, 2021 40.28 40.73 40.28 40.64 165,235 +0.57(+1.42%)
Aug 04, 2021 40.46 40.64 40.05 40.07 231,529 -0.68(-1.67%)
Aug 03, 2021 40.56 40.82 40.02 40.76 268,462 +0.30(+0.75%)
Aug 02, 2021 40.83 41.43 40.42 40.45 431,130 -0.20(-0.49%)
Jul 30, 2021 40.64 41.10 40.51 40.65 353,336 -0.13(-0.33%)
Jul 29, 2021 40.62 41.05 40.58 40.79 408,220 +0.49(+1.22%)
Jul 28, 2021 40.21 40.62 39.72 40.29 315,657 +0.32(+0.81%)
Jul 27, 2021 40.07 40.09 39.60 39.97 691,991 -0.32(-0.80%)
Jul 26, 2021 40.10 40.51 40.08 40.29 252,168 +0.35(+0.88%)
Jul 23, 2021 39.89 40.00 39.51 39.94 410,813 +0.25(+0.62%)
Jul 22, 2021 40.36 40.36 39.52 39.70 230,153 -0.74(-1.83%)
Jul 21, 2021 40.02 40.58 40.00 40.43 461,101 +0.65(+1.64%)
Jul 20, 2021 38.71 40.01 38.61 39.78 317,165 +1.19(+3.10%)
Jul 19, 2021 38.69 39.13 38.21 38.59 2,237,071 -0.77(-1.95%)
Jul 16, 2021 40.28 40.28 39.28 39.35 481,956 -0.57(-1.42%)
Jul 15, 2021 39.90 40.11 39.51 39.92 683,733 -0.22(-0.54%)
Jul 14, 2021 40.80 41.01 40.09 40.14 652,949 -0.43(-1.05%)
Jul 13, 2021 41.19 41.26 40.57 40.57 1,523,019 -0.78(-1.88%)
Jul 12, 2021 41.06 41.38 40.86 41.35 319,378 +0.16(+0.39%)
Jul 09, 2021 40.69 41.21 40.62 41.18 339,902 +1.04(+2.60%)
Jul 08, 2021 39.89 40.60 39.60 40.14 267,843 -0.51(-1.26%)
Jul 07, 2021 40.82 41.06 40.32 40.65 376,047 -0.25(-0.60%)
Jul 06, 2021 41.56 41.56 40.47 40.90 583,391 -0.59(-1.42%)
Jul 02, 2021 42.08 42.08 41.44 41.49 1,455,245 -0.44(-1.04%)
Jul 01, 2021 41.94 42.06 41.71 41.92 634,595 +0.27(+0.66%)
Jun 30, 2021 41.39 41.77 41.34 41.65 569,249 +0.11(+0.27%)
Jun 29, 2021 41.80 41.91 41.44 41.53 329,473 -0.10(-0.25%)
Jun 28, 2021 42.10 42.10 41.34 41.64 355,141 -0.45(-1.06%)
Jun 25, 2021 42.12 42.44 42.07 42.08 1,273,458 +0.03(+0.07%)
Jun 24, 2021 41.71 42.08 41.52 42.06 225,614 +0.57(+1.37%)
Jun 23, 2021 41.42 41.77 41.42 41.49 245,152 +0.09(+0.21%)
Jun 22, 2021 41.17 41.50 40.85 41.40 297,320 +0.19(+0.46%)
Jun 21, 2021 40.63 41.31 40.63 41.21 330,159 +0.93(+2.31%)
Jun 18, 2021 40.77 40.97 40.21 40.28 353,415 -1.06(-2.56%)
Jun 17, 2021 41.98 42.11 40.89 41.34 457,070 -0.74(-1.75%)
Jun 16, 2021 41.98 42.23 41.74 42.08 384,883 -0.02(-0.04%)
Jun 15, 2021 42.08 42.16 41.67 42.09 350,408 +0.07(+0.16%)
Jun 14, 2021 42.38 42.47 41.88 42.03 144,124 -0.25(-0.58%)
Jun 11, 2021 42.01 42.27 41.98 42.27 188,295 +0.42(+0.99%)
Jun 10, 2021 42.59 42.62 41.83 41.86 184,513 -0.60(-1.40%)
Jun 09, 2021 42.90 42.90 42.41 42.45 379,601 -0.36(-0.84%)
Jun 08, 2021 42.41 42.92 42.30 42.81 237,193 +0.49(+1.16%)
Jun 07, 2021 42.02 42.34 41.98 42.32 204,750 +0.44(+1.06%)
Jun 04, 2021 41.93 42.03 41.64 41.88 294,217 +0.08(+0.18%)
Jun 03, 2021 41.92 41.93 41.43 41.80 278,977 -0.32(-0.76%)
Jun 02, 2021 42.34 42.34 41.92 42.12 3,191,110 -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.