Skip to main content

SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

39.89 -0.22 (-0.55%)
Streaming Delayed Price Updated: 2:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 37.55 37.68 37.34 37.36 996,494 -0.12(-0.32%)
Feb 27, 2023 37.96 38.09 37.37 37.48 20,026,206 -0.14(-0.37%)
Feb 24, 2023 37.45 37.70 37.26 37.62 1,374,711 -0.21(-0.54%)
Feb 23, 2023 37.91 38.03 37.49 37.82 856,378 +0.16(+0.42%)
Feb 22, 2023 37.82 37.95 37.52 37.66 1,092,734 -0.12(-0.32%)
Feb 21, 2023 38.42 38.44 37.68 37.79 1,382,906 -0.94(-2.43%)
Feb 17, 2023 38.60 38.79 38.33 38.73 1,072,314 +0.02(+0.05%)
Feb 16, 2023 38.71 39.03 38.51 38.71 1,261,928 -0.45(-1.14%)
Feb 15, 2023 38.84 39.17 38.73 39.16 841,994 +0.15(+0.38%)
Feb 14, 2023 39.16 39.33 38.74 39.01 1,389,091 -0.21(-0.52%)
Feb 13, 2023 38.76 39.21 38.68 39.21 1,212,514 +0.47(+1.20%)
Feb 10, 2023 38.42 38.77 38.27 38.75 1,030,128 +0.31(+0.80%)
Feb 09, 2023 39.23 39.25 38.33 38.44 1,347,257 -0.55(-1.41%)
Feb 08, 2023 39.15 39.34 38.95 38.99 1,027,148 -0.37(-0.95%)
Feb 07, 2023 39.18 39.50 38.84 39.36 2,619,614 +0.08(+0.21%)
Feb 06, 2023 39.29 39.36 39.02 39.28 1,046,552 -0.34(-0.85%)
Feb 03, 2023 39.80 39.82 39.45 39.61 1,544,755 -0.57(-1.42%)
Feb 02, 2023 39.77 40.41 39.72 40.18 2,648,966 +0.62(+1.58%)
Feb 01, 2023 39.13 39.86 38.84 39.56 2,102,019 +0.29(+0.74%)
Jan 31, 2023 38.82 39.29 38.62 39.27 913,797 +0.52(+1.35%)
Jan 30, 2023 38.81 39.07 38.73 38.75 974,471 -0.26(-0.67%)
Jan 27, 2023 38.77 39.17 38.77 39.01 875,545 +0.09(+0.24%)
Jan 26, 2023 38.77 38.94 38.52 38.91 1,013,899 +0.26(+0.68%)
Jan 25, 2023 38.25 38.65 38.16 38.65 893,795 +0.14(+0.36%)
Jan 24, 2023 38.52 38.62 38.24 38.51 805,765 -0.12(-0.31%)
Jan 23, 2023 38.34 38.86 38.28 38.63 996,652 +0.37(+0.97%)
Jan 20, 2023 37.77 38.27 37.51 38.26 867,688 +0.57(+1.51%)
Jan 19, 2023 37.69 37.87 37.51 37.69 2,274,073 -0.23(-0.61%)
Jan 18, 2023 38.71 38.76 37.90 37.93 1,436,369 -0.77(-2.00%)
Jan 17, 2023 38.77 38.90 38.60 38.70 1,287,122 -0.07(-0.19%)
Jan 13, 2023 38.56 38.84 38.35 38.77 1,220,730 -0.04(-0.10%)
Jan 12, 2023 38.76 38.98 38.56 38.81 1,103,182 +0.16(+0.41%)
Jan 11, 2023 38.48 38.65 38.30 38.65 1,405,512 +0.33(+0.85%)
Jan 10, 2023 38.07 38.33 37.82 38.33 1,195,483 +0.21(+0.56%)
Jan 09, 2023 38.25 38.51 38.07 38.11 1,783,485 -0.12(-0.32%)
Jan 06, 2023 37.74 38.32 37.61 38.23 2,333,583 +0.88(+2.35%)
Jan 05, 2023 37.39 37.47 37.09 37.36 1,563,415 -0.29(-0.77%)
Jan 04, 2023 37.12 37.81 37.12 37.65 1,577,811 +0.63(+1.71%)
Jan 03, 2023 37.15 37.30 36.72 37.01 1,237,148 +0.10(+0.28%)
Dec 30, 2022 36.86 37.02 36.58 36.91 2,215,788 -0.17(-0.45%)
Dec 29, 2022 36.69 37.15 36.69 37.08 9,234,859 +0.50(+1.38%)
Dec 28, 2022 37.14 37.21 36.56 36.57 1,144,132 -0.51(-1.38%)
Dec 27, 2022 37.03 37.17 36.80 37.09 1,187,608 +0.14(+0.38%)
Dec 23, 2022 36.52 36.95 36.47 36.95 1,017,999 +0.34(+0.92%)
Dec 22, 2022 36.57 36.61 35.96 36.61 1,353,412 -0.19(-0.51%)
Dec 21, 2022 36.70 36.94 36.61 36.80 1,357,901 +0.44(+1.21%)
Dec 20, 2022 36.27 36.47 36.15 36.36 1,714,790 +0.07(+0.21%)
Dec 19, 2022 36.52 36.67 36.03 36.28 1,990,929 -0.17(-0.46%)
Dec 16, 2022 36.55 36.68 36.11 36.45 9,939,737 -0.52(-1.42%)
Dec 15, 2022 37.23 37.30 36.78 36.98 1,848,122 -0.64(-1.71%)
Dec 14, 2022 37.85 38.16 37.41 37.62 3,263,981 -0.29(-0.75%)
Dec 13, 2022 38.44 38.57 37.61 37.91 2,958,714 +0.25(+0.66%)
Dec 12, 2022 37.14 37.67 36.94 37.66 942,684 +0.60(+1.61%)
Dec 09, 2022 37.14 37.38 37.03 37.06 1,544,742 -0.17(-0.45%)
Dec 08, 2022 37.28 37.41 37.11 37.23 1,188,255 +0.10(+0.27%)
Dec 07, 2022 37.11 37.44 36.98 37.12 1,094,789 +0.02(+0.05%)
Dec 06, 2022 37.38 37.57 36.87 37.11 1,220,978 -0.39(-1.03%)
Dec 05, 2022 38.07 38.16 37.37 37.49 1,036,385 -0.81(-2.12%)
Dec 02, 2022 38.01 38.38 37.97 38.30 963,921 -0.09(-0.24%)
Dec 01, 2022 38.60 38.79 38.26 38.39 1,860,324 -0.03(-0.07%)
Nov 30, 2022 37.79 38.42 37.34 38.42 2,246,771 +0.68(+1.81%)
Nov 29, 2022 37.47 37.75 37.36 37.74 1,019,555 +0.32(+0.86%)
Nov 28, 2022 37.85 37.95 37.34 37.42 1,342,182 -0.75(-1.95%)
Nov 25, 2022 38.06 38.22 37.96 38.16 1,239,772 +0.17(+0.46%)
Nov 23, 2022 37.80 38.00 37.72 37.99 1,119,691 +0.06(+0.17%)
Nov 22, 2022 37.58 37.96 37.57 37.92 1,272,137 +0.60(+1.60%)
Nov 21, 2022 37.17 37.35 36.99 37.33 2,483,989 +0.05(+0.12%)
Nov 18, 2022 37.26 37.34 36.99 37.28 1,083,390 +0.36(+0.97%)
Nov 17, 2022 36.62 36.94 36.50 36.92 1,514,209 -0.15(-0.40%)
Nov 16, 2022 37.45 37.46 36.99 37.07 1,074,075 -0.49(-1.30%)
Nov 15, 2022 37.74 37.90 37.18 37.56 2,120,186 +0.29(+0.79%)
Nov 14, 2022 37.64 37.87 37.23 37.26 15,768,242 -0.50(-1.32%)
Nov 11, 2022 37.40 37.84 37.26 37.76 1,485,286 +0.52(+1.41%)
Nov 10, 2022 36.65 37.28 36.44 37.23 2,471,338 +1.67(+4.69%)
Nov 09, 2022 36.08 36.18 35.49 35.57 1,381,715 -0.64(-1.75%)
Nov 08, 2022 36.11 36.51 35.89 36.20 2,000,025 +0.16(+0.43%)
Nov 07, 2022 35.94 36.06 35.71 36.05 1,443,605 +0.27(+0.75%)
Nov 04, 2022 35.48 35.98 35.21 35.78 1,841,063 +0.67(+1.91%)
Nov 03, 2022 34.95 35.29 34.65 35.11 1,242,116 -0.32(-0.91%)
Nov 02, 2022 35.96 35.41 35.43 1,797,917 -0.71(-1.96%)
Nov 01, 2022 36.25 36.30 35.95 36.14 1,295,695 +0.20(+0.56%)
Oct 31, 2022 35.92 36.14 35.82 35.94 1,091,071 -0.22(-0.61%)
Oct 28, 2022 35.42 36.17 35.40 36.16 1,442,160 +0.75(+2.11%)
Oct 27, 2022 35.55 35.84 35.34 35.41 1,528,645 +0.10(+0.29%)
Oct 26, 2022 35.28 35.57 35.13 35.31 1,849,356 +0.06(+0.16%)
Oct 25, 2022 34.53 35.27 34.49 35.25 1,752,738 +0.62(+1.78%)
Oct 24, 2022 34.44 34.72 34.26 34.64 1,713,024 +0.41(+1.18%)
Oct 21, 2022 33.44 34.26 33.32 34.23 1,986,925 +0.78(+2.34%)
Oct 20, 2022 33.86 34.21 33.36 33.45 1,431,702 -0.38(-1.12%)
Oct 19, 2022 34.02 34.25 33.62 33.83 1,247,097 -0.48(-1.40%)
Oct 18, 2022 34.34 34.56 33.95 34.31 1,593,059 +0.48(+1.42%)
Oct 17, 2022 33.78 34.04 33.75 33.83 1,198,149 +0.61(+1.83%)
Oct 14, 2022 33.98 34.24 33.16 33.22 1,831,533 -0.55(-1.64%)
Oct 13, 2022 32.23 33.89 32.03 33.77 2,891,447 +1.09(+3.32%)
Oct 12, 2022 32.88 32.98 32.58 32.69 1,513,471 -0.23(-0.70%)
Oct 11, 2022 32.79 33.29 32.60 32.92 2,602,122 +0.03(+0.08%)
Oct 10, 2022 33.16 33.37 32.76 32.89 1,703,381 -0.15(-0.45%)
Oct 07, 2022 33.55 33.62 32.85 33.04 1,638,217 -0.76(-2.23%)
Oct 06, 2022 34.22 34.39 33.72 33.79 1,870,532 -0.59(-1.71%)
Oct 05, 2022 34.23 34.56 33.87 34.38 1,331,434 -0.30(-0.88%)
Oct 04, 2022 33.98 34.70 33.89 34.68 2,635,853 +1.12(+3.35%)
Oct 03, 2022 33.16 33.70 32.83 33.56 1,980,378 +0.90(+2.76%)
Sep 30, 2022 32.93 33.24 32.60 32.66 1,960,247 -0.31(-0.95%)
Sep 29, 2022 33.46 33.51 32.80 32.97 3,132,544 -0.80(-2.37%)
Sep 28, 2022 33.31 33.91 33.12 33.77 2,602,223 +0.72(+2.17%)
Sep 27, 2022 33.65 33.75 32.90 33.05 3,182,731 -0.25(-0.75%)
Sep 26, 2022 33.87 33.96 33.10 33.30 3,442,483 -0.70(-2.06%)
Sep 23, 2022 34.34 34.36 33.55 34.00 3,658,879 -0.80(-2.30%)
Sep 22, 2022 35.19 35.27 34.79 34.80 4,462,425 -0.41(-1.15%)
Sep 21, 2022 35.96 36.18 35.19 35.21 3,601,485 -0.52(-1.47%)
Sep 20, 2022 36.10 36.12 35.48 35.73 3,383,674 -0.64(-1.77%)
Sep 19, 2022 35.72 36.38 35.70 36.38 1,755,206 +0.30(+0.84%)
Sep 16, 2022 36.07 36.10 35.77 36.07 3,211,174 -0.24(-0.66%)
Sep 15, 2022 36.49 36.73 36.22 36.32 2,174,789 -0.23(-0.62%)
Sep 14, 2022 36.72 36.79 36.27 36.54 2,471,503 -0.10(-0.27%)
Sep 13, 2022 37.51 37.59 36.50 36.64 2,132,559 -1.51(-3.96%)
Sep 12, 2022 37.90 38.23 37.90 38.16 1,430,974 +0.50(+1.33%)
Sep 09, 2022 37.36 37.74 37.28 37.65 1,365,154 +0.55(+1.47%)
Sep 08, 2022 36.67 37.13 36.48 37.11 1,514,965 +0.26(+0.69%)
Sep 07, 2022 36.10 36.88 36.06 36.85 1,435,987 +0.65(+1.79%)
Sep 06, 2022 36.57 36.60 36.01 36.21 1,733,097 -0.23(-0.63%)
Sep 02, 2022 36.98 37.19 36.28 36.43 1,671,009 -0.22(-0.60%)
Sep 01, 2022 36.51 36.65 36.08 36.65 1,572,769 +0.01(+0.02%)
Aug 31, 2022 37.00 37.08 36.63 36.64 1,046,997 -0.33(-0.89%)
Aug 30, 2022 37.45 37.45 36.88 36.97 1,144,967 -0.44(-1.17%)
Aug 29, 2022 37.38 37.68 37.20 37.41 1,273,229 -0.17(-0.46%)
Aug 26, 2022 38.64 38.70 37.55 37.58 1,542,721 -1.02(-2.64%)
Aug 25, 2022 38.27 38.61 38.19 38.60 883,949 +0.46(+1.19%)
Aug 24, 2022 38.10 38.25 37.92 38.15 1,100,769 +0.04(+0.10%)
Aug 23, 2022 38.14 38.35 38.03 38.11 1,191,480 +0.02(+0.05%)
Aug 22, 2022 38.44 38.49 38.01 38.09 1,516,819 -0.76(-1.95%)
Aug 19, 2022 39.09 39.10 38.72 38.85 1,036,186 -0.39(-1.00%)
Aug 18, 2022 39.19 39.25 39.00 39.24 983,597 +0.06(+0.16%)
Aug 17, 2022 39.20 39.39 38.97 39.18 1,910,514 -0.35(-0.88%)
Aug 16, 2022 39.18 39.69 39.17 39.52 1,455,452 +0.26(+0.67%)
Aug 15, 2022 38.93 39.28 38.84 39.26 1,426,853 +0.03(+0.07%)
Aug 12, 2022 38.88 39.25 38.79 39.23 1,983,545 +0.50(+1.29%)
Aug 11, 2022 38.54 38.97 38.50 38.73 2,721,973 +0.44(+1.14%)
Aug 10, 2022 38.02 38.36 38.02 38.29 1,327,095 +0.67(+1.77%)
Aug 09, 2022 37.62 37.66 37.45 37.63 1,442,645 +0.12(+0.32%)
Aug 08, 2022 37.48 37.85 37.46 37.51 1,675,453 +0.26(+0.68%)
Aug 05, 2022 37.03 37.27 36.94 37.25 1,159,588 +0.03(+0.07%)
Aug 04, 2022 37.50 37.54 37.19 37.23 1,436,238 -0.25(-0.66%)
Aug 03, 2022 37.52 37.61 37.33 37.47 2,316,363 +0.20(+0.54%)
Aug 02, 2022 37.64 37.74 37.25 37.27 2,110,490 -0.43(-1.14%)
Aug 01, 2022 37.48 37.72 37.29 37.70 1,732,572 -0.03(-0.07%)
Jul 29, 2022 37.42 37.77 37.34 37.73 2,238,425 +0.38(+1.02%)
Jul 28, 2022 37.20 37.39 36.82 37.34 1,775,337 +0.33(+0.89%)
Jul 27, 2022 36.75 37.12 36.51 37.02 1,784,486 +0.28(+0.77%)
Jul 26, 2022 36.79 36.90 36.64 36.73 1,171,433 -0.05(-0.12%)
Jul 25, 2022 36.51 36.83 36.35 36.78 1,874,078 +0.40(+1.10%)
Jul 22, 2022 36.51 36.66 36.15 36.38 1,643,793 +0.01(+0.03%)
Jul 21, 2022 36.22 36.37 35.88 36.37 2,752,831 -0.12(-0.32%)
Jul 20, 2022 36.55 36.68 36.25 36.49 2,114,128 -0.14(-0.37%)
Jul 19, 2022 36.28 36.70 36.23 36.62 2,402,464 +0.60(+1.67%)
Jul 18, 2022 36.32 36.43 35.93 36.02 1,387,106 -0.05(-0.15%)
Jul 15, 2022 35.94 36.09 35.58 36.08 2,111,465 +0.59(+1.67%)
Jul 14, 2022 35.29 35.52 35.09 35.49 3,488,692 -0.39(-1.09%)
Jul 13, 2022 35.92 36.13 35.59 35.88 3,023,169 -0.34(-0.93%)
Jul 12, 2022 36.09 36.49 36.01 36.22 1,405,322 -0.10(-0.28%)
Jul 11, 2022 36.16 36.39 36.07 36.32 1,241,121 -0.02(-0.05%)
Jul 08, 2022 36.54 36.64 36.23 36.33 2,384,972 -0.12(-0.32%)
Jul 07, 2022 36.42 36.58 36.32 36.45 1,899,560 +0.34(+0.93%)
Jul 06, 2022 36.25 36.43 35.71 36.11 2,963,414 -0.12(-0.33%)
Jul 05, 2022 36.46 36.46 35.61 36.23 3,003,221 -0.65(-1.75%)
Jul 01, 2022 36.41 36.93 36.11 36.88 1,660,218 +0.52(+1.43%)
Jun 30, 2022 36.23 36.67 36.09 36.36 2,545,354 -0.30(-0.82%)
Jun 29, 2022 37.00 37.10 36.51 36.66 1,464,765 -0.25(-0.67%)
Jun 28, 2022 37.27 37.62 36.80 36.91 1,769,888 -0.09(-0.25%)
Jun 27, 2022 36.86 37.12 36.73 37.00 1,362,096 +0.24(+0.64%)
Jun 24, 2022 36.18 36.81 36.03 36.76 3,166,036 +0.87(+2.44%)
Jun 23, 2022 35.94 36.11 35.50 35.89 3,196,364 +0.10(+0.28%)
Jun 22, 2022 35.47 36.11 35.44 35.79 2,646,103 -0.19(-0.53%)
Jun 21, 2022 35.77 36.12 35.57 35.98 3,319,604 +0.78(+2.23%)
Jun 17, 2022 35.50 35.74 34.89 35.19 3,821,614 -0.24(-0.68%)
Jun 16, 2022 35.74 35.76 35.24 35.44 3,363,371 -0.96(-2.65%)
Jun 15, 2022 36.59 36.82 35.89 36.40 4,760,110 +0.02(+0.05%)
Jun 14, 2022 36.91 37.03 36.04 36.38 3,647,453 -0.32(-0.88%)
Jun 13, 2022 37.58 37.62 36.53 36.71 5,680,638 -1.55(-4.05%)
Jun 10, 2022 38.43 38.60 38.15 38.26 3,638,166 -0.66(-1.69%)
Jun 09, 2022 39.76 39.77 38.90 38.92 2,798,533 -0.90(-2.26%)
Jun 08, 2022 40.16 40.23 39.74 39.82 1,927,465 -0.57(-1.41%)
Jun 07, 2022 39.71 40.40 39.64 40.39 2,111,750 +0.50(+1.24%)
Jun 06, 2022 40.02 40.12 39.80 39.89 1,957,812 +0.08(+0.20%)
Jun 03, 2022 39.89 40.06 39.73 39.81 2,350,510 -0.23(-0.59%)
Jun 02, 2022 40.00 40.04 39.36 40.04 3,055,995 +0.06(+0.16%)
Jun 01, 2022 40.34 40.39 39.50 39.98 2,869,967 -0.21(-0.52%)
May 31, 2022 40.34 40.48 40.08 40.19 4,414,066 -0.35(-0.87%)
May 27, 2022 40.11 40.54 40.01 40.54 2,862,399 +0.57(+1.42%)
May 26, 2022 39.86 40.13 39.83 39.97 2,629,450 +0.29(+0.73%)
May 25, 2022 39.15 39.76 39.15 39.68 2,991,751 +0.43(+1.10%)
May 24, 2022 38.83 39.31 38.30 39.25 4,862,159 +0.29(+0.74%)
May 23, 2022 38.86 39.20 38.65 38.96 3,307,641 +0.52(+1.36%)
May 20, 2022 38.69 38.77 37.78 38.44 4,513,897 +0.00(+0.00%)
May 19, 2022 38.39 38.78 38.10 38.44 4,712,181 -0.37(-0.95%)
May 18, 2022 39.76 39.82 38.65 38.81 3,442,700 -1.09(-2.73%)
May 17, 2022 39.62 39.91 39.31 39.90 3,676,840 +0.63(+1.61%)
May 16, 2022 39.02 39.44 38.88 39.27 3,210,958 +0.26(+0.67%)
May 13, 2022 38.75 39.08 38.59 39.01 2,146,324 +0.52(+1.36%)
May 12, 2022 38.32 38.50 37.91 38.48 6,655,659 +0.16(+0.42%)
May 11, 2022 38.51 39.19 38.27 38.32 6,982,477 -0.06(-0.16%)
May 10, 2022 39.07 39.33 37.97 38.38 11,504,176 -0.47(-1.21%)
May 09, 2022 39.07 39.31 38.75 38.85 37,578,660 -0.67(-1.69%)
May 06, 2022 39.23 39.61 38.86 39.52 11,534,600 +0.19(+0.48%)
May 05, 2022 39.76 39.85 38.97 39.33 5,835,851 -0.63(-1.58%)
May 04, 2022 39.11 40.03 39.00 39.96 7,578,588 +1.01(+2.59%)
May 03, 2022 38.53 39.20 38.48 38.95 3,528,363 +0.54(+1.41%)
May 02, 2022 38.63 38.77 37.77 38.41 4,377,329 -0.09(-0.23%)
Apr 29, 2022 39.50 39.57 38.43 38.50 3,076,820 -1.13(-2.84%)
Apr 28, 2022 39.29 39.70 38.96 39.63 2,364,392 +0.56(+1.43%)
Apr 27, 2022 39.14 39.43 38.85 39.07 4,028,716 +0.03(+0.07%)
Apr 26, 2022 39.39 39.74 39.04 39.04 3,089,389 -0.50(-1.25%)
Apr 25, 2022 39.49 39.63 38.63 39.54 4,322,437 -0.24(-0.61%)
Apr 22, 2022 40.53 40.53 39.73 39.78 3,226,728 -0.87(-2.15%)
Apr 21, 2022 41.13 41.32 40.60 40.66 3,463,541 -0.32(-0.79%)
Apr 20, 2022 40.72 41.13 40.67 40.98 3,378,401 +0.42(+1.04%)
Apr 19, 2022 40.24 40.63 40.21 40.56 3,062,454 +0.39(+0.97%)
Apr 18, 2022 40.12 40.38 40.02 40.17 1,903,598 +0.05(+0.11%)
Apr 14, 2022 40.06 40.35 40.04 40.12 2,083,809 +0.08(+0.20%)
Apr 13, 2022 39.81 40.04 39.61 40.04 2,289,054 +0.23(+0.59%)
Apr 12, 2022 39.84 40.12 39.69 39.81 2,986,784 +0.02(+0.05%)
Apr 11, 2022 40.03 40.18 39.74 39.79 1,551,023 -0.26(-0.65%)
Apr 08, 2022 39.82 40.18 39.69 40.05 1,931,082 +0.35(+0.89%)
Apr 07, 2022 39.76 39.80 39.25 39.70 3,363,441 -0.05(-0.14%)
Apr 06, 2022 39.49 39.84 39.37 39.76 1,579,538 +0.26(+0.66%)
Apr 05, 2022 39.66 40.04 39.39 39.49 2,529,222 -0.23(-0.57%)
Apr 04, 2022 39.85 39.85 39.33 39.72 2,655,658 -0.14(-0.34%)
Apr 01, 2022 39.75 39.86 39.43 39.85 4,154,256 +0.23(+0.57%)
Mar 31, 2022 39.92 40.21 39.60 39.63 1,988,513 -0.41(-1.04%)
Mar 30, 2022 40.10 40.20 39.86 40.04 1,934,737 -0.05(-0.13%)
Mar 29, 2022 39.75 40.10 39.65 40.10 1,592,681 +0.46(+1.16%)
Mar 28, 2022 39.69 39.79 39.32 39.64 1,657,249 -0.24(-0.61%)
Mar 25, 2022 39.23 39.88 39.23 39.88 1,495,328 +0.68(+1.73%)
Mar 24, 2022 38.94 39.29 38.90 39.20 2,261,148 +0.32(+0.83%)
Mar 23, 2022 39.09 39.18 38.88 38.88 3,960,047 -0.18(-0.46%)
Mar 22, 2022 39.03 39.24 38.83 39.06 2,077,915 +0.22(+0.56%)
Mar 21, 2022 38.74 39.08 38.68 38.84 1,607,526 +0.29(+0.75%)
Mar 18, 2022 38.51 38.60 38.22 38.56 1,977,867 -0.07(-0.18%)
Mar 17, 2022 38.17 38.67 38.06 38.63 1,958,273 +0.36(+0.93%)
Mar 16, 2022 38.18 38.30 37.68 38.27 2,039,679 +0.34(+0.89%)
Mar 15, 2022 37.88 38.08 37.62 37.93 2,205,089 +0.04(+0.12%)
Mar 14, 2022 38.13 38.30 37.72 37.89 3,731,433 -0.05(-0.14%)
Mar 11, 2022 38.18 38.42 37.90 37.94 2,235,827 -0.16(-0.42%)
Mar 10, 2022 37.78 38.14 37.70 38.10 3,029,041 +0.12(+0.33%)
Mar 09, 2022 38.18 38.39 37.95 37.98 2,361,314 +0.20(+0.52%)
Mar 08, 2022 38.16 38.43 37.77 37.78 6,950,788 -0.14(-0.37%)
Mar 07, 2022 38.27 38.45 37.81 37.92 6,632,655 -0.52(-1.36%)
Mar 04, 2022 37.99 38.45 37.83 38.45 2,844,999 +0.01(+0.02%)
Mar 03, 2022 38.22 38.55 38.02 38.44 4,417,705 +0.29(+0.77%)
Mar 02, 2022 37.45 38.28 37.42 38.15 2,476,098 +0.95(+2.55%)
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.