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 (%)
Aug 31, 2022 36.87 36.94 36.41 36.46 723,326 -0.36(-0.97%)
Aug 30, 2022 37.45 37.45 36.65 36.82 423,586 -0.52(-1.39%)
Aug 29, 2022 37.38 37.65 37.28 37.34 632,565 -0.38(-1.02%)
Aug 26, 2022 38.98 38.98 37.66 37.72 367,507 -1.25(-3.21%)
Aug 25, 2022 38.36 38.97 38.27 38.97 267,282 +0.74(+1.94%)
Aug 24, 2022 38.08 38.39 37.93 38.23 269,979 +0.11(+0.28%)
Aug 23, 2022 38.22 38.51 38.07 38.13 415,996 -0.02(-0.05%)
Aug 22, 2022 38.50 38.53 38.05 38.14 451,655 -0.90(-2.29%)
Aug 19, 2022 39.36 39.41 38.88 39.04 476,974 -0.70(-1.77%)
Aug 18, 2022 39.41 39.80 39.34 39.74 521,624 +0.36(+0.90%)
Aug 17, 2022 39.57 39.66 39.19 39.39 467,420 -0.57(-1.42%)
Aug 16, 2022 39.72 40.12 39.57 39.95 528,536 +0.18(+0.46%)
Aug 15, 2022 39.29 39.77 39.20 39.77 305,669 +0.16(+0.41%)
Aug 12, 2022 39.09 39.62 38.95 39.61 420,824 +0.70(+1.81%)
Aug 11, 2022 38.95 39.33 38.86 38.91 473,969 +0.25(+0.65%)
Aug 10, 2022 38.45 38.73 38.27 38.65 2,112,205 +0.83(+2.19%)
Aug 09, 2022 38.22 38.22 37.63 37.83 1,531,358 -0.53(-1.38%)
Aug 08, 2022 38.26 38.66 38.19 38.36 346,017 +0.24(+0.63%)
Aug 05, 2022 37.62 38.15 37.58 38.12 587,201 +0.18(+0.48%)
Aug 04, 2022 38.22 38.22 37.86 37.93 315,793 -0.30(-0.78%)
Aug 03, 2022 38.13 38.33 37.90 38.23 319,222 +0.34(+0.89%)
Aug 02, 2022 38.07 38.33 37.80 37.89 798,064 -0.33(-0.86%)
Aug 01, 2022 37.88 38.44 37.59 38.22 451,340 +0.11(+0.28%)
Jul 29, 2022 37.84 38.18 37.72 38.12 848,610 +0.34(+0.89%)
Jul 28, 2022 37.42 37.82 37.02 37.78 776,528 +0.48(+1.29%)
Jul 27, 2022 36.71 37.46 36.61 37.30 255,014 +0.83(+2.27%)
Jul 26, 2022 36.51 36.65 36.37 36.47 323,399 -0.18(-0.50%)
Jul 25, 2022 36.56 36.78 36.35 36.65 657,497 +0.22(+0.61%)
Jul 22, 2022 36.85 36.92 36.10 36.43 609,461 -0.34(-0.92%)
Jul 21, 2022 36.49 36.77 36.07 36.77 989,483 +0.12(+0.32%)
Jul 20, 2022 36.13 36.72 36.07 36.65 569,671 +0.49(+1.36%)
Jul 19, 2022 35.32 36.22 35.32 36.16 600,538 +1.23(+3.53%)
Jul 18, 2022 35.33 35.51 34.82 34.93 269,176 +0.00(+0.00%)
Jul 15, 2022 34.63 35.00 34.26 34.93 296,649 +0.68(+1.99%)
Jul 14, 2022 34.00 34.27 33.71 34.25 331,476 -0.29(-0.84%)
Jul 13, 2022 34.19 34.66 34.07 34.54 468,774 -0.07(-0.19%)
Jul 12, 2022 34.59 35.00 34.43 34.60 5,123,181 -0.09(-0.25%)
Jul 11, 2022 34.89 35.04 34.59 34.69 246,298 -0.45(-1.29%)
Jul 08, 2022 35.14 35.38 34.86 35.14 707,300 -0.09(-0.25%)
Jul 07, 2022 34.87 35.29 34.87 35.23 378,806 +0.63(+1.81%)
Jul 06, 2022 34.95 35.05 34.25 34.60 425,732 -0.40(-1.15%)
Jul 05, 2022 34.44 35.01 33.98 35.01 498,732 +0.06(+0.17%)
Jul 01, 2022 34.53 35.05 34.21 34.95 577,534 +0.33(+0.95%)
Jun 30, 2022 34.27 35.03 34.08 34.62 486,313 -0.17(-0.50%)
Jun 29, 2022 35.15 35.15 34.44 34.80 466,815 -0.34(-0.96%)
Jun 28, 2022 35.90 36.14 35.10 35.13 1,162,407 -0.53(-1.48%)
Jun 27, 2022 35.50 35.88 35.30 35.66 602,157 +0.33(+0.93%)
Jun 24, 2022 34.57 35.35 34.54 35.34 1,159,156 +1.02(+2.97%)
Jun 23, 2022 34.09 34.37 33.78 34.31 1,211,769 +0.27(+0.79%)
Jun 22, 2022 33.67 34.29 33.65 34.05 858,992 -0.05(-0.14%)
Jun 21, 2022 34.15 34.48 33.84 34.09 537,988 +0.51(+1.50%)
Jun 17, 2022 33.52 34.05 33.33 33.59 884,083 +0.22(+0.66%)
Jun 16, 2022 34.34 34.37 33.19 33.37 923,494 -1.73(-4.94%)
Jun 15, 2022 35.13 35.51 34.56 35.10 448,820 +0.34(+0.96%)
Jun 14, 2022 34.96 35.10 34.49 34.77 872,213 -0.10(-0.27%)
Jun 13, 2022 35.55 35.76 34.73 34.86 753,721 -1.65(-4.51%)
Jun 10, 2022 36.86 37.02 36.32 36.51 1,791,295 -0.90(-2.41%)
Jun 09, 2022 38.01 38.03 37.41 37.41 303,461 -0.75(-1.96%)
Jun 08, 2022 38.64 38.64 38.00 38.16 246,153 -0.65(-1.68%)
Jun 07, 2022 38.10 38.81 38.01 38.81 346,928 +0.42(+1.10%)
Jun 06, 2022 38.45 38.51 38.14 38.39 521,543 +0.28(+0.73%)
Jun 03, 2022 38.17 38.24 37.93 38.11 333,401 -0.38(-1.00%)
Jun 02, 2022 37.78 38.49 37.74 38.49 1,288,504 +0.76(+2.01%)
Jun 01, 2022 38.05 38.17 37.24 37.74 698,828 -0.15(-0.40%)
May 31, 2022 38.15 38.16 37.66 37.89 315,887 -0.41(-1.08%)
May 27, 2022 37.64 38.30 37.64 38.30 637,771 +0.87(+2.33%)
May 26, 2022 36.86 37.59 36.85 37.43 465,582 +0.78(+2.12%)
May 25, 2022 35.83 36.84 35.76 36.65 1,278,946 +0.74(+2.05%)
May 24, 2022 36.02 36.07 35.19 35.92 545,619 -0.38(-1.06%)
May 23, 2022 36.24 36.50 35.82 36.30 972,540 +0.40(+1.12%)
May 20, 2022 36.40 36.52 35.14 35.90 820,954 -0.17(-0.48%)
May 19, 2022 35.95 36.51 35.82 36.07 537,739 -0.13(-0.37%)
May 18, 2022 37.03 37.08 35.98 36.20 1,342,568 -1.19(-3.18%)
May 17, 2022 36.88 37.41 36.78 37.39 565,482 +1.08(+2.98%)
May 16, 2022 36.32 36.64 36.08 36.31 519,825 -0.15(-0.42%)
May 13, 2022 35.92 36.66 35.92 36.46 643,379 +0.89(+2.50%)
May 12, 2022 35.02 35.72 34.87 35.57 839,548 +0.44(+1.25%)
May 11, 2022 35.79 36.47 35.09 35.13 1,994,007 -0.59(-1.66%)
May 10, 2022 36.38 36.51 35.08 35.72 1,038,786 -0.24(-0.67%)
May 09, 2022 36.52 36.69 35.82 35.96 1,102,635 -1.05(-2.85%)
May 06, 2022 37.24 37.47 36.60 37.02 1,156,108 -0.39(-1.05%)
May 05, 2022 38.43 38.43 36.96 37.41 473,473 -1.42(-3.65%)
May 04, 2022 37.97 38.88 37.48 38.83 564,562 +1.01(+2.66%)
May 03, 2022 37.45 37.98 37.24 37.82 1,036,719 +0.39(+1.05%)
May 02, 2022 37.17 37.67 36.64 37.43 769,844 +0.26(+0.70%)
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%)
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.