Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

43.13 +0.15 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 47.79 48.51 47.79 48.33 63,120 +0.55(+1.14%)
Mar 30, 2021 47.55 47.83 46.96 47.79 47,668 +0.33(+0.69%)
Mar 29, 2021 47.83 47.83 47.18 47.46 19,012 -0.64(-1.34%)
Mar 26, 2021 48.41 48.45 47.25 48.10 42,503 -0.06(-0.12%)
Mar 25, 2021 47.35 48.27 46.96 48.16 80,560 +0.56(+1.17%)
Mar 24, 2021 49.14 49.14 47.57 47.60 60,082 -1.32(-2.71%)
Mar 23, 2021 50.43 50.43 48.80 48.93 61,142 -1.78(-3.50%)
Mar 22, 2021 51.26 51.26 50.53 50.70 38,044 -0.57(-1.12%)
Mar 19, 2021 50.70 51.34 50.70 51.28 68,952 +0.61(+1.21%)
Mar 18, 2021 51.55 52.02 50.66 50.66 17,875 -1.32(-2.54%)
Mar 17, 2021 51.12 52.06 51.03 51.99 53,152 +0.58(+1.12%)
Mar 16, 2021 51.99 52.16 51.09 51.41 40,061 -0.51(-0.98%)
Mar 15, 2021 52.25 52.25 51.74 51.92 42,278 -0.28(-0.53%)
Mar 12, 2021 51.78 52.21 51.53 52.20 20,550 +0.33(+0.63%)
Mar 11, 2021 51.17 51.97 51.09 51.87 75,239 +1.07(+2.11%)
Mar 10, 2021 51.02 51.37 50.80 50.80 61,069 +0.22(+0.44%)
Mar 09, 2021 50.20 51.32 50.20 50.58 92,540 +0.90(+1.81%)
Mar 08, 2021 50.03 50.45 49.58 49.68 23,929 -0.03(-0.06%)
Mar 05, 2021 49.30 49.85 47.36 49.70 86,790 +0.81(+1.67%)
Mar 04, 2021 49.75 50.05 48.35 48.89 112,022 -1.27(-2.52%)
Mar 03, 2021 51.16 51.16 50.14 50.16 83,131 -1.07(-2.10%)
Mar 02, 2021 51.67 51.69 51.16 51.23 54,713 -0.48(-0.93%)
Mar 01, 2021 51.88 52.00 51.64 51.71 21,050 +0.56(+1.09%)
Feb 26, 2021 51.69 51.90 50.39 51.15 67,179 -0.46(-0.89%)
Feb 25, 2021 52.86 52.96 51.41 51.61 57,602 -1.24(-2.34%)
Feb 24, 2021 51.71 53.22 51.71 52.85 74,733 +1.26(+2.43%)
Feb 23, 2021 51.78 51.78 50.83 51.59 124,563 -0.60(-1.16%)
Feb 22, 2021 53.04 53.04 52.10 52.20 47,305 -1.07(-2.00%)
Feb 19, 2021 53.33 53.51 53.08 53.26 21,280 +0.08(+0.15%)
Feb 18, 2021 53.31 53.56 53.01 53.18 68,158 -0.51(-0.95%)
Feb 17, 2021 53.45 53.79 53.11 53.69 45,024 +0.32(+0.59%)
Feb 16, 2021 53.99 53.99 53.11 53.38 110,518 -0.28(-0.52%)
Feb 12, 2021 53.47 53.87 53.34 53.65 41,413 +0.12(+0.21%)
Feb 11, 2021 53.63 53.75 53.00 53.54 29,254 +0.19(+0.35%)
Feb 10, 2021 53.53 53.85 52.71 53.35 61,209 +0.17(+0.31%)
Feb 09, 2021 53.04 53.51 53.02 53.18 42,216 +0.32(+0.60%)
Feb 08, 2021 51.99 52.89 51.99 52.87 39,666 +0.93(+1.79%)
Feb 05, 2021 52.07 52.07 51.53 51.94 34,632 +0.24(+0.46%)
Feb 04, 2021 51.79 51.93 51.58 51.70 54,132 +0.25(+0.48%)
Feb 03, 2021 51.20 51.77 51.10 51.45 37,100 +0.27(+0.52%)
Feb 02, 2021 51.53 51.73 51.18 51.18 53,792 +0.49(+0.96%)
Feb 01, 2021 50.27 50.99 50.11 50.69 75,614 +0.95(+1.91%)
Jan 29, 2021 50.31 51.16 49.44 49.74 127,474 -0.63(-1.26%)
Jan 28, 2021 50.52 51.11 50.38 50.38 24,662 +0.09(+0.17%)
Jan 27, 2021 51.08 51.22 50.02 50.29 69,424 -1.38(-2.67%)
Jan 26, 2021 52.36 52.52 51.56 51.67 169,395 -0.33(-0.63%)
Jan 25, 2021 51.53 52.02 51.30 52.00 69,992 +0.62(+1.21%)
Jan 22, 2021 50.69 51.46 50.62 51.37 35,050 +0.33(+0.64%)
Jan 21, 2021 51.53 51.53 50.70 51.05 31,831 -0.63(-1.22%)
Jan 20, 2021 52.17 52.20 51.53 51.68 65,266 -0.32(-0.61%)
Jan 19, 2021 52.00 52.28 51.85 52.00 63,432 +0.53(+1.03%)
Jan 15, 2021 51.69 51.76 51.03 51.46 24,514 -0.29(-0.56%)
Jan 14, 2021 51.95 52.10 51.62 51.76 58,034 +0.32(+0.62%)
Jan 13, 2021 51.81 51.89 51.40 51.44 42,471 -0.37(-0.72%)
Jan 12, 2021 51.73 52.34 51.63 51.81 38,369 +0.17(+0.33%)
Jan 11, 2021 51.11 52.05 51.11 51.64 46,257 +0.47(+0.92%)
Jan 08, 2021 51.32 51.66 50.52 51.17 26,496 -0.04(-0.07%)
Jan 07, 2021 50.17 51.35 50.17 51.21 45,379 +1.11(+2.22%)
Jan 06, 2021 49.45 50.52 49.45 50.10 249,440 +0.46(+0.93%)
Jan 05, 2021 49.35 49.76 49.23 49.64 44,477 +0.09(+0.17%)
Jan 04, 2021 50.16 50.16 48.93 49.55 78,243 -0.35(-0.71%)
Dec 31, 2020 49.91 49.91 49.91 33,904 +0.34(+0.68%)
Dec 30, 2020 49.30 49.79 49.30 49.57 33,904 +0.40(+0.82%)
Dec 29, 2020 49.67 49.67 48.83 49.17 42,582 -0.14(-0.29%)
Dec 28, 2020 49.97 49.97 49.31 49.31 32,817 -0.22(-0.45%)
Dec 24, 2020 49.16 49.58 49.16 49.53 13,874 +0.44(+0.90%)
Dec 23, 2020 49.31 49.31 48.85 49.09 210,900 +0.17(+0.35%)
Dec 22, 2020 48.44 49.01 48.32 48.92 33,544 +0.78(+1.61%)
Dec 21, 2020 47.89 48.14 47.39 48.14 19,748 -0.36(-0.74%)
Dec 18, 2020 48.73 48.73 48.11 48.50 24,435 -0.01(-0.02%)
Dec 17, 2020 48.24 48.51 48.04 48.51 46,900 +0.18(+0.38%)
Dec 16, 2020 49.13 49.32 48.32 48.33 68,626 -0.65(-1.33%)
Dec 15, 2020 47.86 49.01 47.54 48.98 64,805 +1.42(+2.98%)
Dec 14, 2020 47.89 48.28 47.47 47.56 61,489 +1.02(+2.20%)
Dec 11, 2020 46.70 46.98 46.20 46.54 73,620 -0.32(-0.67%)
Dec 10, 2020 46.30 47.05 46.30 46.86 49,708 +0.42(+0.91%)
Dec 09, 2020 47.20 47.26 46.13 46.43 63,432 -0.54(-1.14%)
Dec 08, 2020 46.52 47.08 46.47 46.97 52,094 +0.47(+1.01%)
Dec 07, 2020 47.09 47.21 46.41 46.50 15,626 -0.42(-0.90%)
Dec 04, 2020 46.57 46.98 46.43 46.92 36,653 +0.57(+1.24%)
Dec 03, 2020 46.16 46.54 45.97 46.35 17,166 +0.29(+0.62%)
Dec 02, 2020 45.75 46.06 45.55 46.06 27,893 +0.02(+0.04%)
Dec 01, 2020 46.27 46.28 45.84 46.04 56,625 +0.22(+0.48%)
Nov 30, 2020 46.56 46.72 45.66 45.82 65,804 -0.59(-1.28%)
Nov 27, 2020 46.08 46.48 46.08 46.42 81,557 +0.56(+1.21%)
Nov 25, 2020 45.74 45.87 45.49 45.86 56,703 -0.19(-0.42%)
Nov 24, 2020 46.06 46.39 45.97 46.05 40,509 +0.12(+0.27%)
Nov 23, 2020 46.37 46.37 45.86 45.93 34,277 -0.18(-0.39%)
Nov 20, 2020 46.63 46.63 46.11 46.11 26,942 -0.39(-0.84%)
Nov 19, 2020 46.06 46.54 45.87 46.50 40,789 +0.51(+1.10%)
Nov 18, 2020 46.95 47.09 45.94 45.99 49,074 -0.71(-1.52%)
Nov 17, 2020 46.38 46.82 46.09 46.70 39,376 +0.20(+0.43%)
Nov 16, 2020 47.05 47.05 46.29 46.50 56,894 -0.06(-0.12%)
Nov 13, 2020 46.13 46.71 46.13 46.56 36,027 +0.70(+1.52%)
Nov 12, 2020 46.12 46.12 45.55 45.86 132,619 -0.34(-0.73%)
Nov 11, 2020 46.49 46.68 46.01 46.20 60,532 -0.10(-0.21%)
Nov 10, 2020 46.01 46.44 45.43 46.29 120,217 +0.57(+1.26%)
Nov 09, 2020 46.54 46.77 45.67 45.72 120,059 +1.47(+3.31%)
Nov 06, 2020 44.71 44.77 44.10 44.25 34,774 -0.69(-1.53%)
Nov 05, 2020 45.63 45.63 44.86 44.94 199,830 -0.18(-0.40%)
Nov 04, 2020 43.99 45.71 43.99 45.12 434,499 +1.85(+4.27%)
Nov 03, 2020 43.31 43.48 43.14 43.27 17,695 +0.51(+1.19%)
Nov 02, 2020 42.64 42.78 42.24 42.76 14,180 +0.52(+1.24%)
Oct 30, 2020 42.42 42.49 41.86 42.24 29,343 -0.38(-0.90%)
Oct 29, 2020 42.04 42.78 41.76 42.62 25,032 +0.29(+0.68%)
Oct 28, 2020 42.73 42.73 42.12 42.34 45,556 -1.00(-2.30%)
Oct 27, 2020 43.69 43.72 43.33 43.33 33,659 -0.31(-0.70%)
Oct 26, 2020 44.23 44.23 43.31 43.64 31,898 -0.79(-1.77%)
Oct 23, 2020 44.31 44.48 44.09 44.42 25,375 +0.28(+0.63%)
Oct 22, 2020 43.83 44.24 43.76 44.15 13,554 +0.76(+1.74%)
Oct 21, 2020 44.05 44.08 43.38 43.39 37,013 -0.58(-1.33%)
Oct 20, 2020 44.40 44.40 43.92 43.97 24,062 -0.15(-0.35%)
Oct 19, 2020 44.72 44.77 44.04 44.13 15,611 -0.56(-1.26%)
Oct 16, 2020 44.53 45.17 44.53 44.69 25,584 +0.09(+0.19%)
Oct 15, 2020 44.20 44.63 44.08 44.61 26,388 -0.14(-0.32%)
Oct 14, 2020 45.17 45.22 44.73 44.75 51,724 -0.34(-0.76%)
Oct 13, 2020 45.02 45.25 44.88 45.09 28,393 -0.21(-0.47%)
Oct 12, 2020 45.72 45.72 45.18 45.30 24,622 -0.16(-0.36%)
Oct 09, 2020 45.52 45.67 45.34 45.47 40,413 +0.26(+0.57%)
Oct 08, 2020 44.43 45.31 44.43 45.21 47,567 +0.97(+2.19%)
Oct 07, 2020 43.64 44.42 43.48 44.24 45,562 +0.83(+1.92%)
Oct 06, 2020 43.75 44.10 43.31 43.41 49,359 -0.20(-0.46%)
Oct 05, 2020 42.73 43.66 42.73 43.61 73,037 +2.03(+4.88%)
Oct 02, 2020 41.22 41.86 41.22 41.58 25,062 -0.25(-0.60%)
Oct 01, 2020 41.84 42.07 41.67 41.83 87,600 +0.19(+0.46%)
Sep 30, 2020 41.21 42.06 41.21 41.64 78,182 +0.52(+1.26%)
Sep 29, 2020 41.15 41.37 41.05 41.12 31,766 -0.09(-0.21%)
Sep 28, 2020 41.45 41.45 40.97 41.21 55,274 +0.20(+0.49%)
Sep 25, 2020 40.77 41.22 40.57 41.00 61,298 +0.34(+0.85%)
Sep 24, 2020 41.30 41.45 40.43 40.66 62,029 -0.82(-1.99%)
Sep 23, 2020 42.35 42.36 41.44 41.48 48,567 -0.88(-2.08%)
Sep 22, 2020 42.21 42.46 41.72 42.36 36,157 +0.19(+0.45%)
Sep 21, 2020 42.83 42.83 41.67 42.17 36,464 -1.19(-2.76%)
Sep 18, 2020 43.35 43.54 42.81 43.37 109,879 +0.24(+0.55%)
Sep 17, 2020 42.94 43.22 42.69 43.13 75,134 -0.19(-0.44%)
Sep 16, 2020 43.32 43.79 43.12 43.32 182,178 +0.27(+0.62%)
Sep 15, 2020 43.12 43.32 42.89 43.05 38,937 +0.30(+0.69%)
Sep 14, 2020 41.93 43.09 41.91 42.76 42,316 +1.41(+3.40%)
Sep 11, 2020 41.49 41.68 41.09 41.35 21,432 -0.14(-0.35%)
Sep 10, 2020 42.04 42.34 41.45 41.49 109,137 -0.47(-1.12%)
Sep 09, 2020 41.57 42.31 41.54 41.96 49,411 +1.11(+2.72%)
Sep 08, 2020 41.02 41.34 40.66 40.85 78,074 -0.47(-1.13%)
Sep 04, 2020 41.60 41.67 40.31 41.32 74,019 -0.35(-0.85%)
Sep 03, 2020 42.22 42.53 41.45 41.67 193,350 -0.84(-1.98%)
Sep 02, 2020 41.79 42.59 41.46 42.52 43,110 +0.73(+1.74%)
Sep 01, 2020 42.50 42.64 41.64 41.79 82,154 -0.49(-1.15%)
Aug 31, 2020 41.81 42.48 41.81 42.28 33,278 +0.40(+0.96%)
Aug 28, 2020 41.74 41.92 41.54 41.88 24,464 +0.22(+0.53%)
Aug 27, 2020 41.88 41.88 41.26 41.66 25,201 -0.08(-0.18%)
Aug 26, 2020 41.86 41.86 41.45 41.73 23,546 -0.19(-0.46%)
Aug 25, 2020 41.70 41.96 41.53 41.92 78,300 +0.26(+0.62%)
Aug 24, 2020 41.97 42.01 41.44 41.67 24,334 -0.11(-0.27%)
Aug 21, 2020 42.18 42.24 41.54 41.78 61,055 -0.50(-1.18%)
Aug 20, 2020 42.03 42.37 42.02 42.28 25,331 +0.01(+0.02%)
Aug 19, 2020 42.47 42.63 42.14 42.27 47,012 -0.12(-0.29%)
Aug 18, 2020 42.63 42.67 41.89 42.39 46,546 -0.24(-0.56%)
Aug 17, 2020 42.06 42.70 42.06 42.63 258,161 +0.67(+1.60%)
Aug 14, 2020 41.93 42.19 41.71 41.96 15,577 +0.07(+0.16%)
Aug 13, 2020 41.88 42.13 41.78 41.89 43,746 -0.05(-0.11%)
Aug 12, 2020 42.12 42.27 41.87 41.94 41,426 +0.12(+0.30%)
Aug 11, 2020 42.80 42.80 41.71 41.82 60,397 -0.82(-1.93%)
Aug 10, 2020 42.55 42.85 42.41 42.64 43,282 -0.14(-0.34%)
Aug 07, 2020 42.55 43.00 42.49 42.78 80,292 +0.25(+0.58%)
Aug 06, 2020 42.82 43.12 42.23 42.54 128,111 -0.25(-0.58%)
Aug 05, 2020 42.38 42.87 42.11 42.78 75,842 +1.04(+2.50%)
Aug 04, 2020 41.79 41.87 41.46 41.74 45,797 -0.02(-0.05%)
Aug 03, 2020 41.11 41.87 41.01 41.76 94,299 +0.95(+2.32%)
Jul 31, 2020 41.57 41.57 40.42 40.81 99,111 -0.61(-1.48%)
Jul 30, 2020 40.97 41.63 40.97 41.43 105,254 +0.05(+0.12%)
Jul 29, 2020 41.23 41.48 41.01 41.38 26,776 +0.19(+0.46%)
Jul 28, 2020 41.60 41.75 41.14 41.19 133,837 -0.32(-0.76%)
Jul 27, 2020 41.32 41.60 41.04 41.50 117,516 +0.22(+0.53%)
Jul 24, 2020 41.66 41.66 41.00 41.28 65,969 -0.58(-1.39%)
Jul 23, 2020 42.38 42.61 41.68 41.87 71,548 -0.45(-1.07%)
Jul 22, 2020 42.33 42.58 42.11 42.32 39,003 +0.01(+0.03%)
Jul 21, 2020 42.89 42.93 42.19 42.31 71,057 -0.38(-0.90%)
Jul 20, 2020 42.84 43.07 42.56 42.69 54,595 -0.03(-0.07%)
Jul 17, 2020 42.35 42.88 42.35 42.72 84,788 +0.40(+0.95%)
Jul 16, 2020 42.55 42.55 41.92 42.32 47,355 -0.43(-1.01%)
Jul 15, 2020 42.37 42.89 42.18 42.75 155,199 +1.21(+2.93%)
Jul 14, 2020 41.06 41.58 40.74 41.53 24,216 +0.43(+1.05%)
Jul 13, 2020 41.73 42.52 40.96 41.10 108,461 -0.34(-0.83%)
Jul 10, 2020 41.32 41.61 41.05 41.45 27,182 +0.00(+0.00%)
Jul 09, 2020 42.06 42.06 40.83 41.45 54,898 -0.45(-1.07%)
Jul 08, 2020 41.85 41.93 41.46 41.89 106,925 +0.38(+0.92%)
Jul 07, 2020 41.67 42.13 41.45 41.51 59,622 -0.25(-0.60%)
Jul 06, 2020 41.61 42.05 41.53 41.76 120,225 +0.47(+1.14%)
Jul 02, 2020 41.74 41.78 41.17 41.29 41,400 +0.02(+0.05%)
Jul 01, 2020 41.26 41.67 41.26 41.27 165,437 +0.16(+0.40%)
Jun 30, 2020 40.47 41.31 40.39 41.11 39,544 +0.61(+1.51%)
Jun 29, 2020 40.74 41.05 40.30 40.50 78,516 -0.08(-0.19%)
Jun 26, 2020 41.36 41.36 40.35 40.57 374,802 -0.63(-1.53%)
Jun 25, 2020 40.58 41.23 40.29 41.21 61,258 +0.67(+1.65%)
Jun 24, 2020 41.36 41.40 40.08 40.54 404,903 -1.05(-2.53%)
Jun 23, 2020 41.85 42.05 41.55 41.59 84,288 +0.07(+0.16%)
Jun 22, 2020 40.97 41.58 40.76 41.52 38,771 +0.55(+1.35%)
Jun 19, 2020 40.87 41.17 40.55 40.97 59,475 +0.53(+1.30%)
Jun 18, 2020 40.11 40.52 39.94 40.44 260,177 +0.17(+0.43%)
Jun 17, 2020 40.87 40.87 40.13 40.27 495,569 -0.24(-0.59%)
Jun 16, 2020 40.57 40.74 39.84 40.51 88,646 +1.13(+2.86%)
Jun 15, 2020 38.53 39.62 38.32 39.38 31,375 +0.25(+0.63%)
Jun 12, 2020 39.87 39.99 38.31 39.14 60,522 +0.11(+0.27%)
Jun 11, 2020 40.46 40.66 38.90 39.03 92,981 -2.15(-5.22%)
Jun 10, 2020 42.05 42.12 41.18 41.18 33,044 -0.68(-1.62%)
Jun 09, 2020 42.05 42.44 41.80 41.86 70,334 -0.33(-0.79%)
Jun 08, 2020 41.45 42.37 41.32 42.19 50,427 +0.88(+2.13%)
Jun 05, 2020 41.78 41.94 41.23 41.31 41,988 +0.22(+0.53%)
Jun 04, 2020 41.19 41.49 40.83 41.09 106,628 -0.32(-0.76%)
Jun 03, 2020 41.16 41.52 41.12 41.41 81,941 +0.21(+0.51%)
Jun 02, 2020 41.03 41.23 40.42 41.20 148,525 +0.13(+0.33%)
Jun 01, 2020 41.13 41.28 40.83 41.07 103,182 -0.19(-0.46%)
May 29, 2020 41.24 41.51 40.40 41.26 211,514 -0.04(-0.09%)
May 28, 2020 41.71 42.03 41.21 41.29 149,938 +0.02(+0.05%)
May 27, 2020 41.26 41.28 40.00 41.28 75,106 +0.26(+0.63%)
May 26, 2020 42.02 42.02 41.01 41.02 75,435 -0.21(-0.51%)
May 22, 2020 41.22 41.26 41.01 41.23 60,836 -0.01(-0.02%)
May 21, 2020 41.51 41.51 40.81 41.24 43,435 -0.21(-0.51%)
May 20, 2020 41.64 41.92 41.30 41.45 86,203 +0.26(+0.63%)
May 19, 2020 41.54 41.78 41.17 41.19 72,807 -0.45(-1.08%)
May 18, 2020 42.20 42.20 41.54 41.64 77,008 +0.73(+1.77%)
May 15, 2020 39.97 40.95 39.97 40.91 61,674 +0.66(+1.64%)
May 14, 2020 39.68 40.33 39.15 40.25 121,908 +0.08(+0.19%)
May 13, 2020 41.34 41.40 39.73 40.18 240,335 -1.01(-2.46%)
May 12, 2020 41.84 42.45 41.19 41.19 319,608 -0.27(-0.65%)
May 11, 2020 40.40 41.57 40.40 41.46 142,811 +1.53(+3.83%)
May 08, 2020 40.11 40.36 39.81 39.93 64,187 +0.32(+0.82%)
May 07, 2020 40.58 40.58 39.53 39.60 63,348 -0.53(-1.33%)
May 06, 2020 40.14 40.54 39.85 40.14 141,992 +0.43(+1.08%)
May 05, 2020 39.76 40.15 39.63 39.71 64,798 +0.56(+1.44%)
May 04, 2020 38.72 39.22 38.49 39.15 116,316 +0.27(+0.69%)
May 01, 2020 39.38 39.53 38.36 38.88 128,165 -1.20(-3.00%)
Apr 30, 2020 40.59 40.70 39.99 40.08 106,313 -0.62(-1.53%)
Apr 29, 2020 40.55 40.95 40.02 40.70 100,212 +1.14(+2.87%)
Apr 28, 2020 40.51 40.51 39.44 39.57 149,740 -0.41(-1.03%)
Apr 27, 2020 39.73 40.20 39.52 39.98 215,130 +1.23(+3.18%)
Apr 24, 2020 38.20 38.81 38.17 38.74 76,333 +0.81(+2.14%)
Apr 23, 2020 37.72 38.50 37.67 37.93 115,469 +0.58(+1.56%)
Apr 22, 2020 37.67 37.67 37.35 37.35 97,862 +0.44(+1.19%)
Apr 21, 2020 37.58 37.67 36.82 36.91 49,990 -1.20(-3.16%)
Apr 20, 2020 37.69 38.77 37.52 38.11 118,768 +0.04(+0.10%)
Apr 17, 2020 37.36 38.11 37.36 38.08 86,071 +1.30(+3.53%)
Apr 16, 2020 36.79 37.03 36.20 36.78 75,078 +0.11(+0.29%)
Apr 15, 2020 36.76 36.96 36.21 36.67 62,748 -0.75(-2.02%)
Apr 14, 2020 37.15 37.51 36.94 37.43 74,015 +1.14(+3.13%)
Apr 13, 2020 36.75 36.75 35.85 36.29 416,487 -0.26(-0.71%)
Apr 09, 2020 36.36 36.86 36.16 36.55 105,966 +0.79(+2.22%)
Apr 08, 2020 34.91 35.98 34.49 35.76 304,390 +1.34(+3.88%)
Apr 07, 2020 35.53 35.53 34.42 34.42 92,271 -0.30(-0.85%)
Apr 06, 2020 34.31 34.86 34.19 34.71 82,233 +1.47(+4.42%)
Apr 03, 2020 33.46 33.89 32.80 33.24 44,292 -0.26(-0.77%)
Apr 02, 2020 32.82 33.57 32.60 33.50 58,560 +0.50(+1.50%)
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.