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

S&P Smallcap Value ETF SPDR (NY: SLYV )

79.78 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 3, 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 (%)
Jun 30, 2021 80.49 81.40 80.39 81.18 417,120 +0.54(+0.67%)
Jun 29, 2021 81.38 81.66 80.50 80.64 148,641 -0.37(-0.46%)
Jun 28, 2021 82.53 82.53 80.42 81.01 235,991 -1.48(-1.79%)
Jun 25, 2021 82.60 83.25 82.44 82.49 184,847 +0.08(+0.09%)
Jun 24, 2021 81.80 82.50 81.24 82.42 145,352 +1.17(+1.43%)
Jun 23, 2021 81.34 81.95 81.25 81.25 220,730 +0.07(+0.08%)
Jun 22, 2021 80.88 81.44 80.14 81.18 168,372 +0.30(+0.37%)
Jun 21, 2021 79.44 81.10 79.44 80.88 209,493 +2.13(+2.70%)
Jun 18, 2021 79.95 80.45 78.66 78.75 366,912 -2.28(-2.82%)
Jun 17, 2021 83.10 83.31 80.25 81.04 344,452 -2.15(-2.59%)
Jun 16, 2021 82.92 83.49 82.16 83.19 371,942 +0.03(+0.03%)
Jun 15, 2021 82.81 83.27 82.14 83.16 1,112,688 +0.42(+0.50%)
Jun 14, 2021 83.76 84.00 82.45 82.74 118,144 -0.78(-0.94%)
Jun 11, 2021 83.19 83.72 83.03 83.53 155,246 +0.75(+0.90%)
Jun 10, 2021 84.36 84.65 82.76 82.78 213,305 -1.31(-1.56%)
Jun 09, 2021 85.00 85.00 84.03 84.09 189,678 -0.71(-0.83%)
Jun 08, 2021 83.95 85.10 83.51 84.80 164,895 +1.09(+1.30%)
Jun 07, 2021 83.13 83.85 83.13 83.72 120,492 +0.75(+0.90%)
Jun 04, 2021 83.27 83.27 82.31 82.97 169,967 +0.07(+0.08%)
Jun 03, 2021 83.02 83.38 82.11 82.90 375,266 -0.52(-0.62%)
Jun 02, 2021 83.58 83.58 82.79 83.42 425,072 +0.11(+0.14%)
Jun 01, 2021 82.43 83.50 82.34 83.31 644,928 +1.51(+1.85%)
May 28, 2021 82.47 82.56 81.25 81.80 3,348,059 -0.28(-0.35%)
May 27, 2021 81.53 82.33 81.53 82.08 198,409 +1.05(+1.29%)
May 26, 2021 79.66 81.10 79.66 81.04 332,723 +1.67(+2.10%)
May 25, 2021 80.89 81.44 79.36 79.37 198,617 -1.21(-1.50%)
May 24, 2021 80.75 80.96 80.13 80.57 263,274 +0.20(+0.25%)
May 21, 2021 80.42 81.03 80.05 80.38 128,942 +0.59(+0.75%)
May 20, 2021 79.96 79.97 78.81 79.78 133,409 -0.06(-0.07%)
May 19, 2021 79.27 79.87 78.19 79.84 135,702 -0.59(-0.73%)
May 18, 2021 81.59 81.70 80.36 80.42 132,066 -1.03(-1.26%)
May 17, 2021 80.67 81.56 80.19 81.45 213,958 +0.41(+0.50%)
May 14, 2021 80.09 81.11 79.75 81.05 150,587 +1.71(+2.15%)
May 13, 2021 77.49 79.73 77.42 79.34 159,600 +2.06(+2.66%)
May 12, 2021 79.28 79.84 77.13 77.28 216,541 -2.41(-3.02%)
May 11, 2021 78.95 80.03 78.55 79.69 169,719 -0.63(-0.79%)
May 10, 2021 81.72 82.29 80.32 80.32 235,979 -1.39(-1.70%)
May 07, 2021 80.75 81.72 80.34 81.71 186,485 +0.77(+0.96%)
May 06, 2021 80.40 81.00 79.53 80.93 236,990 +0.59(+0.74%)
May 05, 2021 80.49 80.58 79.50 80.34 195,002 +0.20(+0.25%)
May 04, 2021 79.75 80.18 78.98 80.14 170,753 +0.02(+0.02%)
May 03, 2021 79.42 80.55 79.32 80.12 689,622 +1.43(+1.81%)
Apr 30, 2021 79.22 79.77 78.57 78.70 328,243 -1.22(-1.52%)
Apr 29, 2021 80.22 80.66 79.35 79.91 480,332 +0.27(+0.34%)
Apr 28, 2021 79.24 79.81 79.08 79.64 199,336 +0.25(+0.32%)
Apr 27, 2021 79.15 79.52 78.90 79.38 354,329 +0.41(+0.51%)
Apr 26, 2021 79.24 79.83 78.82 78.98 302,073 +0.10(+0.13%)
Apr 23, 2021 77.55 79.30 77.42 78.87 132,123 +1.57(+2.03%)
Apr 22, 2021 78.08 78.46 77.24 77.31 289,114 -0.46(-0.59%)
Apr 21, 2021 76.01 77.84 75.72 77.77 254,331 +1.59(+2.08%)
Apr 20, 2021 77.87 77.88 75.49 76.18 624,502 -1.93(-2.46%)
Apr 19, 2021 78.61 78.71 77.48 78.11 265,339 -0.65(-0.83%)
Apr 16, 2021 78.98 79.12 78.34 78.76 197,178 +0.29(+0.37%)
Apr 15, 2021 78.89 78.89 77.59 78.47 307,294 +0.16(+0.20%)
Apr 14, 2021 77.35 79.11 77.35 78.31 247,939 +1.07(+1.38%)
Apr 13, 2021 77.91 77.98 76.59 77.24 213,153 -0.85(-1.09%)
Apr 12, 2021 78.03 78.36 77.60 78.09 227,137 +0.14(+0.18%)
Apr 09, 2021 77.81 78.04 77.52 77.95 268,379 +0.22(+0.28%)
Apr 08, 2021 77.79 77.79 76.54 77.73 467,441 +0.17(+0.22%)
Apr 07, 2021 78.49 78.52 77.29 77.56 693,189 -0.82(-1.05%)
Apr 06, 2021 78.53 79.33 78.23 78.38 433,809 -0.10(-0.13%)
Apr 05, 2021 78.93 78.98 77.95 78.49 293,420 +0.29(+0.37%)
Apr 01, 2021 77.62 78.19 77.19 78.19 515,992 +0.81(+1.05%)
Mar 31, 2021 77.74 78.09 76.97 77.38 770,714 -0.06(-0.07%)
Mar 30, 2021 76.24 77.79 76.24 77.44 233,266 +1.23(+1.61%)
Mar 29, 2021 77.65 78.65 76.16 76.21 226,001 -1.98(-2.53%)
Mar 26, 2021 77.20 78.27 76.89 78.19 356,002 +1.82(+2.39%)
Mar 25, 2021 73.62 76.68 73.21 76.37 380,243 +2.20(+2.96%)
Mar 24, 2021 75.96 77.27 74.16 74.17 317,214 -0.96(-1.28%)
Mar 23, 2021 77.22 77.40 74.72 75.14 518,370 -2.85(-3.65%)
Mar 22, 2021 79.73 79.73 77.50 77.99 281,360 -1.64(-2.06%)
Mar 19, 2021 79.29 80.20 77.93 79.62 332,137 +0.03(+0.04%)
Mar 18, 2021 80.87 82.11 79.32 79.60 285,639 -1.37(-1.69%)
Mar 17, 2021 80.48 81.16 79.94 80.97 249,798 +0.30(+0.37%)
Mar 16, 2021 81.84 81.89 80.38 80.67 1,560,151 -1.53(-1.86%)
Mar 15, 2021 82.55 82.55 81.50 82.20 539,943 -0.40(-0.49%)
Mar 12, 2021 81.59 82.71 81.58 82.60 300,009 +1.21(+1.49%)
Mar 11, 2021 81.29 81.71 80.65 81.39 403,503 +0.59(+0.73%)
Mar 10, 2021 79.36 80.99 79.31 80.80 332,050 +1.80(+2.27%)
Mar 09, 2021 79.82 79.82 78.27 79.00 605,104 +0.00(+0.00%)
Mar 08, 2021 77.46 79.42 77.18 79.00 3,216,556 +2.31(+3.02%)
Mar 05, 2021 75.77 76.80 73.96 76.69 361,287 +2.01(+2.69%)
Mar 04, 2021 75.45 76.25 73.30 74.68 1,367,019 -0.68(-0.90%)
Mar 03, 2021 74.86 76.71 74.86 75.36 360,354 +0.97(+1.30%)
Mar 02, 2021 75.53 75.60 74.39 74.39 336,243 -1.13(-1.49%)
Mar 01, 2021 74.64 75.79 74.46 75.52 565,535 +2.21(+3.01%)
Feb 26, 2021 73.86 74.51 72.32 73.31 1,573,878 -0.55(-0.75%)
Feb 25, 2021 76.15 76.33 73.67 73.86 354,974 -1.85(-2.45%)
Feb 24, 2021 73.81 75.84 73.81 75.71 306,357 +2.20(+2.99%)
Feb 23, 2021 73.11 73.93 72.37 73.52 258,959 +0.14(+0.19%)
Feb 22, 2021 71.75 73.79 71.75 73.37 268,031 +1.40(+1.95%)
Feb 19, 2021 71.08 72.17 71.05 71.97 138,302 +1.24(+1.75%)
Feb 18, 2021 71.17 71.33 70.48 70.73 189,454 -0.90(-1.26%)
Feb 17, 2021 71.40 71.82 70.93 71.64 306,644 -0.23(-0.31%)
Feb 16, 2021 72.11 72.34 71.42 71.86 231,256 +0.23(+0.33%)
Feb 12, 2021 71.19 71.76 71.02 71.63 159,047 +0.22(+0.30%)
Feb 11, 2021 71.49 72.03 70.13 71.41 634,575 +0.05(+0.07%)
Feb 10, 2021 71.72 71.98 70.87 71.36 316,044 +0.09(+0.13%)
Feb 09, 2021 70.97 71.66 70.31 71.27 1,974,225 +0.24(+0.34%)
Feb 08, 2021 69.86 71.02 69.77 71.02 198,296 +1.78(+2.57%)
Feb 05, 2021 69.46 69.56 68.57 69.25 264,689 +0.45(+0.66%)
Feb 04, 2021 67.63 68.82 67.63 68.80 181,197 +1.31(+1.94%)
Feb 03, 2021 67.00 67.53 66.53 67.49 227,437 +0.45(+0.67%)
Feb 02, 2021 67.44 67.66 66.47 67.04 227,427 -0.01(-0.01%)
Feb 01, 2021 66.69 67.28 65.55 67.05 987,062 +0.90(+1.36%)
Jan 29, 2021 67.78 68.00 65.81 66.15 287,242 -0.87(-1.30%)
Jan 28, 2021 68.51 69.45 66.69 67.02 312,225 -1.37(-2.01%)
Jan 27, 2021 68.26 68.92 67.62 68.39 210,827 -0.04(-0.05%)
Jan 26, 2021 68.82 68.85 67.75 68.43 228,559 +0.02(+0.03%)
Jan 25, 2021 68.33 69.58 67.51 68.41 416,813 +0.00(+0.00%)
Jan 22, 2021 66.85 68.45 66.45 68.41 462,141 +0.87(+1.29%)
Jan 21, 2021 68.57 68.57 67.40 67.54 1,230,284 -0.90(-1.32%)
Jan 20, 2021 68.35 68.82 67.91 68.44 296,636 +0.28(+0.41%)
Jan 19, 2021 68.57 68.57 67.74 68.16 1,075,161 +0.26(+0.39%)
Jan 15, 2021 68.21 68.25 67.10 67.89 224,900 -1.14(-1.65%)
Jan 14, 2021 67.96 69.28 67.80 69.03 235,185 +1.62(+2.40%)
Jan 13, 2021 68.06 68.06 67.13 67.41 219,470 -0.58(-0.86%)
Jan 12, 2021 66.88 68.07 66.82 68.00 229,983 +1.33(+1.99%)
Jan 11, 2021 65.57 66.68 65.57 66.67 224,853 +0.36(+0.54%)
Jan 08, 2021 67.26 67.29 65.38 66.31 387,990 -0.56(-0.84%)
Jan 07, 2021 66.75 67.10 66.40 66.88 822,823 +0.34(+0.51%)
Jan 06, 2021 63.69 67.15 63.69 66.54 345,120 +3.65(+5.80%)
Jan 05, 2021 61.49 63.49 61.49 62.89 315,984 +1.38(+2.25%)
Jan 04, 2021 62.71 62.87 60.72 61.51 1,253,782 -0.71(-1.13%)
Dec 31, 2020 62.22 62.22 62.22 143,457 +0.13(+0.21%)
Dec 30, 2020 61.59 62.33 61.44 62.09 143,457 +0.70(+1.15%)
Dec 29, 2020 62.51 62.57 61.09 61.38 233,967 -0.95(-1.52%)
Dec 28, 2020 62.46 63.01 62.19 62.33 248,065 +0.40(+0.65%)
Dec 24, 2020 62.13 62.15 61.48 61.93 85,534 +0.06(+0.09%)
Dec 23, 2020 61.07 61.99 61.07 61.87 159,880 +1.17(+1.94%)
Dec 22, 2020 60.89 61.04 60.39 60.69 147,619 -0.14(-0.23%)
Dec 21, 2020 60.32 60.92 59.89 60.83 241,767 -0.44(-0.72%)
Dec 18, 2020 62.16 62.23 61.13 61.28 215,961 -0.76(-1.22%)
Dec 17, 2020 61.94 62.05 61.39 62.04 182,024 +0.35(+0.56%)
Dec 16, 2020 62.22 62.25 61.48 61.69 149,096 -0.42(-0.68%)
Dec 15, 2020 61.01 62.11 60.71 62.11 181,891 +1.75(+2.90%)
Dec 14, 2020 61.75 61.76 60.36 60.36 172,752 -0.62(-1.01%)
Dec 11, 2020 61.17 61.53 60.52 60.98 139,984 -0.72(-1.17%)
Dec 10, 2020 60.96 61.77 60.78 61.70 250,679 +0.21(+0.33%)
Dec 09, 2020 61.74 62.21 60.96 61.49 169,535 +0.15(+0.24%)
Dec 08, 2020 60.41 61.37 60.28 61.34 153,390 +0.51(+0.83%)
Dec 07, 2020 61.15 61.15 60.47 60.84 235,981 -0.42(-0.69%)
Dec 04, 2020 60.03 61.28 60.03 61.26 219,915 +1.62(+2.71%)
Dec 03, 2020 59.40 60.07 59.28 59.64 382,055 +0.50(+0.84%)
Dec 02, 2020 58.56 59.37 58.23 59.14 348,272 +0.45(+0.77%)
Dec 01, 2020 58.81 59.25 58.33 58.69 416,447 +0.77(+1.32%)
Nov 30, 2020 59.39 59.55 57.79 57.93 220,513 -1.74(-2.92%)
Nov 27, 2020 59.97 59.99 59.15 59.67 86,769 -0.28(-0.47%)
Nov 25, 2020 60.35 60.39 59.40 59.95 324,529 -0.62(-1.02%)
Nov 24, 2020 59.71 60.96 59.58 60.57 463,323 +1.85(+3.16%)
Nov 23, 2020 57.79 59.08 57.77 58.71 543,264 +1.59(+2.79%)
Nov 20, 2020 57.08 57.22 56.74 57.12 102,477 -0.16(-0.28%)
Nov 19, 2020 56.85 57.35 56.29 57.28 219,666 +0.33(+0.58%)
Nov 18, 2020 57.96 58.38 56.94 56.95 287,915 -0.70(-1.22%)
Nov 17, 2020 56.73 57.86 56.15 57.66 341,513 +0.32(+0.55%)
Nov 16, 2020 56.73 57.37 56.36 57.34 300,464 +1.89(+3.41%)
Nov 13, 2020 54.21 55.65 54.21 55.45 165,951 +1.67(+3.10%)
Nov 12, 2020 54.38 54.44 53.22 53.78 151,905 -1.18(-2.15%)
Nov 11, 2020 55.96 55.96 54.45 54.96 316,903 -0.73(-1.31%)
Nov 10, 2020 54.53 55.96 54.38 55.69 467,468 +1.60(+2.96%)
Nov 09, 2020 54.05 55.67 53.78 54.09 389,538 +3.38(+6.66%)
Nov 06, 2020 51.53 51.70 50.65 50.71 94,676 -0.67(-1.31%)
Nov 05, 2020 50.42 51.61 50.42 51.39 138,329 +1.53(+3.08%)
Nov 04, 2020 50.41 50.66 49.50 49.85 233,780 -1.18(-2.31%)
Nov 03, 2020 50.54 51.23 50.50 51.03 138,491 +1.36(+2.73%)
Nov 02, 2020 49.16 49.67 48.94 49.67 175,209 +1.06(+2.18%)
Oct 30, 2020 48.90 49.35 48.09 48.62 177,064 -0.61(-1.24%)
Oct 29, 2020 48.26 49.35 47.79 49.22 218,916 +0.91(+1.88%)
Oct 28, 2020 48.83 49.21 48.32 48.32 344,532 -1.68(-3.35%)
Oct 27, 2020 50.81 50.81 49.96 49.99 119,636 -0.80(-1.58%)
Oct 26, 2020 51.28 51.34 50.17 50.80 166,046 -1.20(-2.30%)
Oct 23, 2020 51.97 52.13 51.43 51.99 122,353 +0.29(+0.56%)
Oct 22, 2020 50.87 51.73 50.76 51.70 125,331 +1.00(+1.97%)
Oct 21, 2020 50.93 51.13 50.64 50.70 189,430 -0.13(-0.26%)
Oct 20, 2020 50.75 51.40 50.72 50.83 175,002 +0.40(+0.80%)
Oct 19, 2020 51.10 51.47 50.33 50.43 220,706 -0.53(-1.05%)
Oct 16, 2020 51.37 51.45 50.94 50.96 165,631 -0.37(-0.73%)
Oct 15, 2020 49.88 51.41 49.86 51.34 145,727 +0.80(+1.59%)
Oct 14, 2020 50.83 51.26 50.50 50.53 186,400 -0.24(-0.48%)
Oct 13, 2020 51.09 51.09 50.56 50.78 178,970 -0.69(-1.35%)
Oct 12, 2020 51.36 51.61 51.05 51.47 194,602 +0.27(+0.53%)
Oct 09, 2020 51.62 51.79 51.05 51.20 163,600 -0.18(-0.35%)
Oct 08, 2020 50.73 51.25 50.58 51.38 554,041 +1.02(+2.03%)
Oct 07, 2020 50.06 50.55 49.91 50.36 261,407 +0.91(+1.84%)
Oct 06, 2020 49.94 50.99 49.43 49.45 314,115 -0.07(-0.13%)
Oct 05, 2020 48.87 49.55 48.85 49.51 144,668 +1.20(+2.48%)
Oct 02, 2020 46.62 48.51 46.62 48.32 312,668 +0.74(+1.55%)
Oct 01, 2020 47.26 47.58 46.75 47.58 199,489 +0.70(+1.50%)
Sep 30, 2020 46.85 47.70 46.52 46.88 178,292 +0.14(+0.30%)
Sep 29, 2020 47.12 47.12 46.18 46.73 216,967 -0.46(-0.97%)
Sep 28, 2020 46.40 47.42 46.40 47.19 170,052 +1.44(+3.15%)
Sep 25, 2020 45.12 45.93 45.12 45.75 156,654 +0.39(+0.87%)
Sep 24, 2020 45.21 46.20 44.67 45.36 224,645 +0.29(+0.64%)
Sep 23, 2020 46.38 46.98 45.07 45.07 200,129 -1.36(-2.92%)
Sep 22, 2020 46.46 46.79 46.00 46.43 189,417 +0.10(+0.22%)
Sep 21, 2020 47.28 47.28 45.85 46.32 220,123 -1.96(-4.06%)
Sep 18, 2020 48.60 48.96 47.73 48.28 168,118 -0.22(-0.46%)
Sep 17, 2020 48.24 48.78 47.96 48.51 250,880 -0.39(-0.80%)
Sep 16, 2020 48.69 49.55 48.52 48.90 223,572 +0.44(+0.91%)
Sep 15, 2020 48.79 48.94 48.39 48.46 168,081 +0.01(+0.02%)
Sep 14, 2020 48.02 48.59 47.79 48.45 170,306 +0.90(+1.89%)
Sep 11, 2020 48.16 48.16 47.21 47.55 235,043 -0.39(-0.82%)
Sep 10, 2020 48.79 49.03 47.93 47.94 226,176 -0.73(-1.50%)
Sep 09, 2020 48.79 48.86 48.16 48.67 153,243 +0.33(+0.68%)
Sep 08, 2020 49.00 49.13 48.22 48.35 156,497 -1.17(-2.36%)
Sep 04, 2020 50.20 50.27 48.73 49.51 182,895 +0.04(+0.08%)
Sep 03, 2020 50.37 50.89 49.27 49.48 249,102 -1.05(-2.07%)
Sep 02, 2020 50.24 50.64 49.89 50.52 265,289 +0.50(+1.01%)
Sep 01, 2020 49.32 50.07 49.04 50.02 184,029 +0.55(+1.11%)
Aug 31, 2020 50.23 50.23 49.44 49.47 184,094 -0.84(-1.67%)
Aug 28, 2020 50.25 50.34 49.84 50.31 116,933 +0.32(+0.64%)
Aug 27, 2020 49.84 50.46 49.61 49.99 159,787 +0.34(+0.68%)
Aug 26, 2020 50.27 50.33 49.56 49.65 256,246 -0.64(-1.26%)
Aug 25, 2020 50.63 50.74 49.78 50.29 263,854 +0.02(+0.04%)
Aug 24, 2020 49.49 50.28 49.15 50.27 168,516 +1.19(+2.42%)
Aug 21, 2020 49.28 49.42 48.76 49.08 353,369 -0.36(-0.74%)
Aug 20, 2020 49.40 49.82 49.27 49.45 158,179 -0.53(-1.07%)
Aug 19, 2020 50.09 50.52 49.83 49.98 185,898 +0.08(+0.17%)
Aug 18, 2020 50.69 50.69 49.78 49.90 297,059 -0.81(-1.60%)
Aug 17, 2020 50.89 50.91 50.32 50.71 186,401 -0.16(-0.31%)
Aug 14, 2020 50.25 51.17 50.06 50.87 151,627 +0.27(+0.54%)
Aug 13, 2020 50.84 51.15 50.46 50.60 237,507 -0.56(-1.10%)
Aug 12, 2020 51.62 51.75 50.66 51.16 189,824 +0.21(+0.42%)
Aug 11, 2020 51.60 52.11 50.81 50.94 206,288 +0.02(+0.04%)
Aug 10, 2020 50.26 51.29 50.26 50.92 251,962 +0.85(+1.70%)
Aug 07, 2020 48.77 50.07 48.64 50.07 185,893 +1.20(+2.45%)
Aug 06, 2020 49.11 49.22 48.69 48.88 151,883 -0.33(-0.66%)
Aug 05, 2020 48.43 49.22 48.31 49.21 181,457 +1.25(+2.61%)
Aug 04, 2020 47.35 47.97 47.30 47.95 148,005 +0.48(+1.00%)
Aug 03, 2020 47.32 47.62 46.83 47.48 202,115 +0.39(+0.83%)
Jul 31, 2020 47.41 47.42 46.10 47.09 318,460 -0.45(-0.94%)
Jul 30, 2020 47.29 47.62 46.90 47.53 108,415 -0.55(-1.15%)
Jul 29, 2020 47.20 48.13 47.01 48.08 193,358 +1.12(+2.39%)
Jul 28, 2020 47.05 47.42 46.92 46.96 143,191 -0.25(-0.53%)
Jul 27, 2020 47.02 47.25 46.52 47.22 199,662 +0.26(+0.56%)
Jul 24, 2020 47.43 47.61 46.85 46.95 144,453 -0.70(-1.47%)
Jul 23, 2020 47.16 47.97 47.16 47.66 469,497 +0.39(+0.83%)
Jul 22, 2020 47.10 47.51 46.94 47.26 185,375 -0.17(-0.35%)
Jul 21, 2020 46.53 47.60 46.53 47.43 528,624 +1.44(+3.13%)
Jul 20, 2020 46.43 46.58 45.83 45.99 136,324 -0.63(-1.36%)
Jul 17, 2020 46.92 47.21 46.43 46.63 312,785 -0.20(-0.42%)
Jul 16, 2020 46.74 47.20 46.38 46.82 199,467 -0.21(-0.44%)
Jul 15, 2020 46.23 47.32 46.23 47.03 242,570 +1.92(+4.27%)
Jul 14, 2020 44.33 45.11 44.07 45.11 199,255 +0.73(+1.64%)
Jul 13, 2020 45.09 45.62 44.33 44.38 257,474 -0.27(-0.61%)
Jul 10, 2020 43.46 44.65 43.46 44.65 189,106 +1.21(+2.80%)
Jul 09, 2020 44.73 44.73 43.04 43.43 461,392 -1.37(-3.06%)
Jul 08, 2020 44.61 45.09 43.86 44.81 163,660 +0.11(+0.25%)
Jul 07, 2020 45.25 45.37 44.53 44.69 206,295 -0.97(-2.13%)
Jul 06, 2020 46.21 46.45 45.31 45.67 174,934 +0.45(+0.99%)
Jul 02, 2020 46.00 46.38 45.06 45.22 170,045 +0.23(+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.