Skip to main content

S&P 500 Ex-Fossil Fuel ETF SPDR (NY: SPYX )

44.60 -0.16 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 33.42 33.42 33.29 33.29 301,068 +0.04(+0.12%)
May 27, 2021 33.32 33.32 33.23 33.25 54,305 +0.04(+0.11%)
May 26, 2021 33.28 33.28 33.15 33.22 97,966 +0.05(+0.15%)
May 25, 2021 33.24 33.31 33.13 33.16 242,203 -0.04(-0.13%)
May 24, 2021 33.02 33.30 33.02 33.21 117,830 +0.34(+1.02%)
May 21, 2021 33.08 33.13 32.87 32.87 291,786 -0.05(-0.17%)
May 20, 2021 32.61 33.01 32.61 32.93 613,391 +0.38(+1.18%)
May 19, 2021 32.30 32.57 32.15 32.54 75,779 -0.10(-0.31%)
May 18, 2021 32.98 32.98 32.64 32.65 67,222 -0.25(-0.76%)
May 17, 2021 32.86 32.97 32.77 32.90 119,174 -0.11(-0.32%)
May 14, 2021 32.73 33.05 32.72 33.00 215,156 +0.45(+1.39%)
May 13, 2021 32.34 32.67 32.29 32.55 330,740 +0.42(+1.29%)
May 12, 2021 32.67 32.67 32.09 32.13 103,054 -0.72(-2.19%)
May 11, 2021 32.83 32.89 32.57 32.85 137,211 -0.28(-0.86%)
May 10, 2021 33.48 33.48 33.14 33.14 160,579 -0.32(-0.97%)
May 07, 2021 33.32 33.50 33.23 33.46 118,862 +0.24(+0.72%)
May 06, 2021 32.96 33.22 32.80 33.22 336,565 +0.29(+0.87%)
May 05, 2021 33.07 33.10 32.91 32.93 98,478 +0.01(+0.02%)
May 04, 2021 33.04 33.04 32.66 32.93 126,853 -0.24(-0.72%)
May 03, 2021 33.40 33.40 33.14 33.17 96,397 +0.09(+0.26%)
Apr 30, 2021 33.18 33.18 33.05 33.08 98,447 -0.26(-0.77%)
Apr 29, 2021 33.38 33.38 33.04 33.34 170,176 +0.25(+0.75%)
Apr 28, 2021 33.19 33.21 33.08 33.09 93,247 -0.05(-0.15%)
Apr 27, 2021 33.22 33.22 33.06 33.14 70,744 -0.01(-0.03%)
Apr 26, 2021 33.19 33.20 33.11 33.15 84,108 +0.05(+0.15%)
Apr 23, 2021 32.74 33.17 32.72 33.10 145,014 +0.35(+1.07%)
Apr 22, 2021 33.07 33.08 32.66 32.75 123,237 -0.29(-0.89%)
Apr 21, 2021 32.74 33.04 32.67 33.04 106,695 +0.30(+0.91%)
Apr 20, 2021 32.79 32.92 32.61 32.74 76,867 -0.20(-0.62%)
Apr 19, 2021 33.12 33.12 32.85 32.95 122,543 -0.17(-0.52%)
Apr 16, 2021 33.15 33.15 33.00 33.12 99,072 +0.13(+0.41%)
Apr 15, 2021 32.86 33.00 32.82 32.99 142,727 +0.38(+1.17%)
Apr 14, 2021 32.79 32.84 32.59 32.60 206,483 -0.17(-0.52%)
Apr 13, 2021 32.70 32.80 32.64 32.77 196,645 +0.11(+0.33%)
Apr 12, 2021 32.67 32.67 32.56 32.67 100,060 +0.02(+0.05%)
Apr 09, 2021 32.34 32.65 32.34 32.65 920,094 +0.24(+0.74%)
Apr 08, 2021 32.45 32.45 32.30 32.41 87,021 +0.16(+0.50%)
Apr 07, 2021 32.26 32.27 32.17 32.25 128,844 +0.04(+0.14%)
Apr 06, 2021 32.12 32.29 32.12 32.20 118,871 -0.03(-0.09%)
Apr 05, 2021 32.00 32.25 32.00 32.23 142,030 +0.50(+1.57%)
Apr 01, 2021 31.53 31.73 31.53 31.73 90,634 +0.31(+0.99%)
Mar 31, 2021 31.27 31.55 31.27 31.42 379,089 +0.17(+0.55%)
Mar 30, 2021 31.31 31.32 31.16 31.25 141,502 -0.09(-0.28%)
Mar 29, 2021 31.26 31.43 31.13 31.34 106,614 -0.01(-0.03%)
Mar 26, 2021 31.01 31.38 30.92 31.35 81,883 +0.47(+1.52%)
Mar 25, 2021 30.64 30.92 30.46 30.88 70,169 +0.16(+0.53%)
Mar 24, 2021 31.11 31.11 30.71 30.71 111,420 -0.18(-0.58%)
Mar 23, 2021 31.05 31.18 30.82 30.89 63,031 -0.24(-0.77%)
Mar 22, 2021 31.09 31.22 30.93 31.13 105,757 +0.25(+0.79%)
Mar 19, 2021 30.92 31.00 30.72 30.89 47,974 -0.03(-0.08%)
Mar 18, 2021 31.17 31.28 30.87 30.91 81,377 -0.39(-1.24%)
Mar 17, 2021 31.21 31.36 31.05 31.30 74,720 +0.05(+0.16%)
Mar 16, 2021 31.37 31.37 31.24 31.25 118,696 -0.01(-0.04%)
Mar 15, 2021 31.14 31.26 30.90 31.26 70,089 +0.22(+0.70%)
Mar 12, 2021 30.95 31.05 30.84 31.05 88,422 +0.05(+0.15%)
Mar 11, 2021 30.96 31.16 30.87 31.00 181,407 +0.30(+0.97%)
Mar 10, 2021 30.68 30.84 30.62 30.70 66,492 +0.17(+0.55%)
Mar 09, 2021 30.48 30.73 30.44 30.53 93,157 +0.39(+1.28%)
Mar 08, 2021 30.51 30.59 30.14 30.15 137,974 -0.12(-0.41%)
Mar 05, 2021 30.06 30.33 29.46 30.27 154,269 +0.59(+1.99%)
Mar 04, 2021 30.14 30.26 29.36 29.68 144,953 -0.39(-1.30%)
Mar 03, 2021 30.39 30.46 30.07 30.07 68,562 -0.47(-1.52%)
Mar 02, 2021 30.79 30.79 30.50 30.54 115,081 -0.18(-0.59%)
Mar 01, 2021 30.48 30.80 30.47 30.72 110,224 +0.62(+2.06%)
Feb 26, 2021 30.34 30.40 29.93 30.10 63,965 -0.07(-0.24%)
Feb 25, 2021 30.83 30.86 30.05 30.18 74,654 -0.71(-2.30%)
Feb 24, 2021 30.56 30.89 30.39 30.89 75,175 +0.29(+0.96%)
Feb 23, 2021 30.45 30.68 30.15 30.59 102,162 +0.07(+0.22%)
Feb 22, 2021 30.58 30.71 30.51 30.53 97,911 -0.22(-0.71%)
Feb 19, 2021 30.92 30.92 30.72 30.74 112,880 -0.06(-0.21%)
Feb 18, 2021 30.75 30.87 30.62 30.81 132,038 -0.16(-0.50%)
Feb 17, 2021 30.86 30.97 30.74 30.96 103,645 -0.00(-0.01%)
Feb 16, 2021 31.11 31.11 30.93 30.97 137,560 -0.03(-0.10%)
Feb 12, 2021 30.80 31.02 30.79 31.00 576,629 +0.17(+0.55%)
Feb 11, 2021 30.91 30.91 30.67 30.83 110,421 +0.06(+0.20%)
Feb 10, 2021 30.89 30.89 30.60 30.77 201,045 -0.01(-0.02%)
Feb 09, 2021 30.67 30.80 30.67 30.78 90,630 +0.02(+0.06%)
Feb 08, 2021 30.75 30.77 30.61 30.76 112,234 +0.19(+0.64%)
Feb 05, 2021 30.61 30.61 30.51 30.56 110,998 +0.11(+0.38%)
Feb 04, 2021 30.23 30.45 30.19 30.45 94,781 +0.30(+0.98%)
Feb 03, 2021 30.22 30.26 30.03 30.15 152,080 +0.04(+0.13%)
Feb 02, 2021 29.92 30.21 29.92 30.11 117,304 +0.39(+1.30%)
Feb 01, 2021 29.60 29.79 29.36 29.73 136,218 +0.43(+1.48%)
Jan 29, 2021 29.81 29.81 29.09 29.29 150,506 -0.51(-1.72%)
Jan 28, 2021 29.81 30.13 29.71 29.81 135,522 +0.32(+1.09%)
Jan 27, 2021 30.10 30.10 29.35 29.48 120,875 -0.79(-2.60%)
Jan 26, 2021 30.43 30.43 30.23 30.27 81,370 -0.04(-0.15%)
Jan 25, 2021 30.42 30.42 29.90 30.32 175,964 +0.10(+0.33%)
Jan 22, 2021 30.19 30.27 30.13 30.22 79,956 -0.07(-0.24%)
Jan 21, 2021 30.24 30.45 30.22 30.29 191,043 +0.02(+0.05%)
Jan 20, 2021 29.99 30.31 29.98 30.28 138,732 +0.44(+1.46%)
Jan 19, 2021 29.90 29.90 29.69 29.84 115,793 +0.24(+0.80%)
Jan 15, 2021 29.76 29.76 29.44 29.60 85,287 -0.21(-0.70%)
Jan 14, 2021 30.03 30.03 29.78 29.81 72,660 -0.11(-0.38%)
Jan 13, 2021 29.82 30.00 29.79 29.92 58,211 +0.06(+0.19%)
Jan 12, 2021 29.96 29.96 29.68 29.87 53,041 -0.03(-0.09%)
Jan 11, 2021 29.98 30.00 29.78 29.89 124,610 -0.15(-0.50%)
Jan 08, 2021 30.06 30.06 29.76 30.04 95,007 +0.11(+0.38%)
Jan 07, 2021 29.82 29.98 29.74 29.93 123,224 +0.42(+1.43%)
Jan 06, 2021 29.14 29.75 29.14 29.51 107,969 +0.15(+0.51%)
Jan 05, 2021 29.14 29.41 29.14 29.36 74,039 +0.17(+0.59%)
Jan 04, 2021 29.75 29.75 28.91 29.18 131,906 -0.47(-1.58%)
Dec 31, 2020 29.65 29.65 29.65 50,987 +0.19(+0.66%)
Dec 30, 2020 29.58 29.58 29.44 29.46 50,987 +0.02(+0.05%)
Dec 29, 2020 29.69 29.72 29.39 29.44 82,195 -0.09(-0.31%)
Dec 28, 2020 29.50 29.55 29.41 29.54 127,814 +0.33(+1.11%)
Dec 24, 2020 29.12 29.21 29.11 29.21 475,664 +0.09(+0.32%)
Dec 23, 2020 29.23 29.29 29.12 29.12 140,291 +0.00(+0.01%)
Dec 22, 2020 29.23 29.23 29.04 29.11 73,566 -0.07(-0.24%)
Dec 21, 2020 29.16 29.21 28.70 29.18 1,976,074 -0.10(-0.35%)
Dec 18, 2020 29.37 29.37 29.07 29.29 80,244 -0.03(-0.09%)
Dec 17, 2020 29.33 29.33 29.24 29.31 58,213 +0.15(+0.52%)
Dec 16, 2020 29.18 29.23 29.08 29.16 109,539 +0.05(+0.17%)
Dec 15, 2020 28.98 29.11 28.84 29.11 65,111 +0.36(+1.24%)
Dec 14, 2020 29.05 29.11 28.73 28.75 50,799 -0.08(-0.28%)
Dec 11, 2020 28.74 28.84 28.60 28.83 1,880,249 -0.03(-0.09%)
Dec 10, 2020 28.82 28.92 28.72 28.86 928,663 -0.06(-0.22%)
Dec 09, 2020 29.26 29.26 28.82 28.92 639,697 -0.23(-0.79%)
Dec 08, 2020 28.94 29.19 28.94 29.15 1,119,156 +0.06(+0.21%)
Dec 07, 2020 29.15 29.15 28.99 29.09 80,182 -0.04(-0.14%)
Dec 04, 2020 28.97 29.13 28.97 29.13 548,497 +0.25(+0.86%)
Dec 03, 2020 28.95 29.01 28.84 28.88 95,161 -0.02(-0.08%)
Dec 02, 2020 28.84 28.91 28.74 28.91 114,813 +0.01(+0.02%)
Dec 01, 2020 28.78 29.01 28.78 28.90 172,111 +0.38(+1.33%)
Nov 30, 2020 28.66 28.66 28.40 28.52 153,286 -0.14(-0.49%)
Nov 27, 2020 28.62 28.69 28.60 28.66 42,482 +0.10(+0.33%)
Nov 25, 2020 28.67 28.67 28.49 28.56 78,356 -0.04(-0.16%)
Nov 24, 2020 28.58 28.66 28.32 28.61 159,029 +0.42(+1.50%)
Nov 23, 2020 28.24 28.28 28.01 28.19 95,060 +0.12(+0.44%)
Nov 20, 2020 28.29 28.29 28.06 28.06 60,734 -0.16(-0.57%)
Nov 19, 2020 28.09 28.23 28.04 28.23 44,641 +0.06(+0.23%)
Nov 18, 2020 28.56 28.56 28.16 28.16 105,605 -0.29(-1.01%)
Nov 17, 2020 28.52 28.55 28.29 28.45 79,971 -0.14(-0.49%)
Nov 16, 2020 28.56 28.61 28.45 28.59 128,596 +0.29(+1.02%)
Nov 13, 2020 28.03 28.35 28.03 28.30 48,461 +0.40(+1.44%)
Nov 12, 2020 28.16 28.16 27.78 27.90 68,463 -0.28(-0.99%)
Nov 11, 2020 28.12 28.24 28.07 28.18 82,438 +0.21(+0.76%)
Nov 10, 2020 28.02 28.05 27.71 27.97 94,217 -0.04(-0.16%)
Nov 09, 2020 28.92 28.92 28.01 28.01 163,822 +0.31(+1.14%)
Nov 06, 2020 27.63 27.79 27.52 27.70 64,195 -0.04(-0.13%)
Nov 05, 2020 27.69 27.84 27.61 27.73 165,465 +0.56(+2.07%)
Nov 04, 2020 27.00 27.42 26.95 27.17 79,640 +0.57(+2.13%)
Nov 03, 2020 26.43 26.74 26.37 26.60 143,704 +0.53(+2.02%)
Nov 02, 2020 26.12 26.26 25.91 26.08 162,739 +0.27(+1.06%)
Oct 30, 2020 25.99 25.99 25.52 25.80 114,231 -0.35(-1.32%)
Oct 29, 2020 25.96 26.33 25.73 26.15 134,780 +0.33(+1.29%)
Oct 28, 2020 26.30 26.30 25.81 25.82 159,687 -0.95(-3.54%)
Oct 27, 2020 26.95 26.95 26.76 26.76 104,894 -0.08(-0.28%)
Oct 26, 2020 27.09 27.12 26.58 26.84 313,377 -0.51(-1.86%)
Oct 23, 2020 27.38 27.38 27.18 27.35 226,574 +0.09(+0.34%)
Oct 22, 2020 27.17 27.30 27.05 27.26 142,971 +0.14(+0.51%)
Oct 21, 2020 27.15 27.33 27.12 27.12 51,608 -0.07(-0.26%)
Oct 20, 2020 27.21 27.35 27.15 27.19 58,459 +0.16(+0.60%)
Oct 19, 2020 27.61 27.63 27.01 27.03 76,814 -0.45(-1.62%)
Oct 16, 2020 27.68 27.73 27.47 27.47 47,832 +0.01(+0.05%)
Oct 15, 2020 27.23 27.52 27.20 27.46 48,980 -0.07(-0.27%)
Oct 14, 2020 27.73 27.82 27.49 27.53 50,695 -0.20(-0.72%)
Oct 13, 2020 27.96 27.96 27.65 27.73 68,368 -0.15(-0.54%)
Oct 12, 2020 27.89 28.01 27.62 27.88 90,286 +0.47(+1.71%)
Oct 09, 2020 27.22 27.42 27.22 27.41 45,314 +0.27(+0.99%)
Oct 08, 2020 27.18 27.18 27.07 27.15 30,077 +0.17(+0.62%)
Oct 07, 2020 26.77 27.01 26.77 26.98 31,726 +0.46(+1.74%)
Oct 06, 2020 26.95 27.03 26.49 26.52 53,871 -0.34(-1.28%)
Oct 05, 2020 26.66 26.86 26.62 26.86 44,638 +0.47(+1.78%)
Oct 02, 2020 26.27 26.53 26.27 26.39 113,601 -0.24(-0.89%)
Oct 01, 2020 26.91 26.91 26.50 26.63 44,912 +0.09(+0.32%)
Sep 30, 2020 26.40 26.73 26.39 26.54 105,338 +0.24(+0.91%)
Sep 29, 2020 26.36 26.45 26.23 26.31 69,444 -0.07(-0.27%)
Sep 28, 2020 26.44 26.45 26.27 26.38 90,617 +0.40(+1.54%)
Sep 25, 2020 25.60 26.00 25.56 25.98 259,616 +0.42(+1.63%)
Sep 24, 2020 25.46 25.81 25.29 25.56 84,298 +0.07(+0.29%)
Sep 23, 2020 26.25 26.25 25.47 25.49 73,926 -0.63(-2.41%)
Sep 22, 2020 26.00 26.13 25.85 26.12 31,024 +0.28(+1.10%)
Sep 21, 2020 25.79 25.83 25.42 25.83 63,302 -0.29(-1.13%)
Sep 18, 2020 26.75 26.75 25.94 26.13 104,810 -0.23(-0.89%)
Sep 17, 2020 26.33 26.46 26.22 26.36 473,060 -0.30(-1.14%)
Sep 16, 2020 26.92 26.93 26.66 26.66 242,563 -0.14(-0.51%)
Sep 15, 2020 26.94 26.94 26.71 26.80 74,917 +0.14(+0.52%)
Sep 14, 2020 26.63 26.74 26.54 26.66 74,153 +0.38(+1.46%)
Sep 11, 2020 26.53 26.53 26.07 26.28 67,242 -0.04(-0.16%)
Sep 10, 2020 26.85 26.93 26.22 26.32 49,077 -0.48(-1.79%)
Sep 09, 2020 26.64 26.95 26.49 26.80 114,388 +0.58(+2.20%)
Sep 08, 2020 26.61 26.61 26.22 26.22 59,561 -0.77(-2.85%)
Sep 04, 2020 27.37 27.37 26.46 26.99 94,708 -0.17(-0.62%)
Sep 03, 2020 28.18 28.18 26.95 27.16 94,594 -1.02(-3.62%)
Sep 02, 2020 27.94 28.23 27.81 28.18 90,910 +0.45(+1.64%)
Sep 01, 2020 27.89 27.89 27.47 27.72 52,452 +0.17(+0.62%)
Aug 31, 2020 27.56 27.62 27.48 27.55 42,546 -0.01(-0.02%)
Aug 28, 2020 27.56 27.56 27.37 27.56 68,189 +0.18(+0.65%)
Aug 27, 2020 27.29 27.49 27.26 27.38 54,517 +0.05(+0.19%)
Aug 26, 2020 27.17 27.34 27.08 27.33 68,221 +0.30(+1.09%)
Aug 25, 2020 27.05 27.05 26.91 27.03 39,884 +0.13(+0.49%)
Aug 24, 2020 27.02 27.02 26.78 26.90 70,879 +0.23(+0.86%)
Aug 21, 2020 26.61 26.68 26.55 26.67 59,034 +0.11(+0.41%)
Aug 20, 2020 26.41 26.61 26.41 26.56 46,466 +0.11(+0.41%)
Aug 19, 2020 26.70 26.70 26.45 26.45 41,125 -0.13(-0.49%)
Aug 18, 2020 26.61 26.61 26.46 26.58 76,486 +0.07(+0.27%)
Aug 17, 2020 26.47 26.55 26.47 26.51 72,413 +0.10(+0.37%)
Aug 14, 2020 26.36 26.46 26.35 26.41 50,510 -0.01(-0.04%)
Aug 13, 2020 26.42 26.52 26.38 26.42 49,986 -0.07(-0.25%)
Aug 12, 2020 26.36 26.52 26.33 26.49 57,222 +0.39(+1.51%)
Aug 11, 2020 26.52 26.52 26.06 26.09 60,641 -0.21(-0.81%)
Aug 10, 2020 26.37 26.37 26.13 26.31 23,045 +0.07(+0.27%)
Aug 07, 2020 26.13 26.26 26.08 26.24 52,405 +0.02(+0.06%)
Aug 06, 2020 26.08 26.22 26.02 26.22 11,904 +0.17(+0.64%)
Aug 05, 2020 26.08 26.08 26.02 26.05 57,591 +0.18(+0.71%)
Aug 04, 2020 25.76 25.87 25.73 25.87 26,170 +0.06(+0.23%)
Aug 03, 2020 25.73 25.86 25.73 25.81 56,250 +0.23(+0.89%)
Jul 31, 2020 25.62 25.62 25.23 25.58 55,246 +0.18(+0.72%)
Jul 30, 2020 25.20 25.43 25.15 25.40 41,403 -0.08(-0.31%)
Jul 29, 2020 25.37 25.53 25.27 25.48 56,250 +0.29(+1.17%)
Jul 28, 2020 25.34 25.36 25.16 25.18 36,017 -0.14(-0.55%)
Jul 27, 2020 25.17 25.33 25.17 25.32 48,714 +0.17(+0.68%)
Jul 24, 2020 25.23 25.23 25.04 25.15 36,620 -0.16(-0.65%)
Jul 23, 2020 25.63 25.64 25.23 25.32 57,118 -0.32(-1.25%)
Jul 22, 2020 25.40 25.65 25.40 25.64 46,640 +0.18(+0.71%)
Jul 21, 2020 25.71 25.71 25.40 25.46 51,199 +0.00(+0.00%)
Jul 20, 2020 25.32 25.48 25.16 25.46 55,101 +0.22(+0.86%)
Jul 17, 2020 25.20 25.29 25.14 25.24 41,355 +0.11(+0.45%)
Jul 16, 2020 25.14 25.15 25.02 25.13 36,358 -0.10(-0.41%)
Jul 15, 2020 25.26 25.32 25.04 25.23 50,094 +0.22(+0.87%)
Jul 14, 2020 24.55 25.02 24.46 25.01 98,704 +0.33(+1.35%)
Jul 13, 2020 25.18 25.30 24.64 24.68 84,179 -0.25(-0.99%)
Jul 10, 2020 24.75 24.93 24.65 24.93 61,875 +0.26(+1.04%)
Jul 09, 2020 24.95 24.95 24.40 24.67 109,397 -0.12(-0.49%)
Jul 08, 2020 24.70 24.79 24.59 24.79 126,201 +0.21(+0.86%)
Jul 07, 2020 24.75 24.86 24.58 24.58 36,604 -0.27(-1.07%)
Jul 06, 2020 24.82 24.85 24.74 24.84 46,934 +0.39(+1.58%)
Jul 02, 2020 24.66 24.71 24.45 24.46 72,925 +0.11(+0.47%)
Jul 01, 2020 24.30 24.43 24.22 24.34 40,443 +0.17(+0.71%)
Jun 30, 2020 23.80 24.20 23.80 24.17 30,012 +0.36(+1.52%)
Jun 29, 2020 23.60 23.81 23.44 23.81 60,935 +0.32(+1.38%)
Jun 26, 2020 23.93 23.94 23.48 23.49 111,124 -0.57(-2.36%)
Jun 25, 2020 23.74 24.05 23.67 24.05 79,030 +0.24(+1.02%)
Jun 24, 2020 24.38 24.38 23.74 23.81 97,394 -0.63(-2.59%)
Jun 23, 2020 24.52 24.63 24.44 24.44 121,084 +0.11(+0.44%)
Jun 22, 2020 24.18 24.34 24.04 24.34 98,663 +0.16(+0.66%)
Jun 19, 2020 24.66 24.66 24.08 24.18 23,139 -0.10(-0.42%)
Jun 18, 2020 24.14 24.30 24.14 24.28 52,666 -0.02(-0.08%)
Jun 17, 2020 24.53 24.53 24.27 24.30 45,109 -0.01(-0.04%)
Jun 16, 2020 24.57 24.57 24.14 24.31 88,303 +0.38(+1.58%)
Jun 15, 2020 23.25 23.98 23.17 23.93 103,842 +0.21(+0.88%)
Jun 12, 2020 24.07 24.07 23.27 23.72 64,980 +0.33(+1.40%)
Jun 11, 2020 24.19 24.30 23.39 23.39 144,317 -1.48(-5.94%)
Jun 10, 2020 25.10 25.10 24.83 24.87 94,288 -0.10(-0.42%)
Jun 09, 2020 24.97 25.06 24.87 24.97 166,366 -0.17(-0.67%)
Jun 08, 2020 24.97 25.14 24.85 25.14 94,446 +0.32(+1.28%)
Jun 05, 2020 24.65 24.95 24.65 24.82 50,399 +0.57(+2.34%)
Jun 04, 2020 24.30 24.36 24.10 24.25 36,649 -0.05(-0.22%)
Jun 03, 2020 24.17 24.36 24.14 24.31 68,033 +0.32(+1.35%)
Jun 02, 2020 23.86 23.99 23.80 23.98 48,310 +0.16(+0.68%)
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.