Skip to main content

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

40.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 36.26 36.26 35.95 36.15 2,020,255 +0.08(+0.22%)
May 27, 2021 36.11 36.23 36.01 36.08 1,938,967 +0.19(+0.53%)
May 26, 2021 35.75 35.90 35.60 35.88 1,726,040 +0.21(+0.58%)
May 25, 2021 36.25 36.25 35.62 35.68 2,324,701 -0.52(-1.44%)
May 24, 2021 36.18 36.31 35.98 36.20 1,347,493 +0.21(+0.58%)
May 21, 2021 35.99 36.18 35.83 35.99 2,473,063 +0.16(+0.46%)
May 20, 2021 35.82 35.96 35.54 35.82 2,179,515 +0.03(+0.07%)
May 19, 2021 35.75 35.80 35.21 35.80 2,422,167 -0.35(-0.96%)
May 18, 2021 36.49 36.50 36.13 36.15 5,577,266 -0.39(-1.07%)
May 17, 2021 36.29 36.57 36.21 36.54 5,062,198 +0.23(+0.65%)
May 14, 2021 35.90 36.37 35.90 36.30 6,795,824 +0.59(+1.65%)
May 13, 2021 35.09 35.86 35.00 35.71 6,937,846 +0.58(+1.66%)
May 12, 2021 35.88 35.95 35.08 35.13 7,996,828 -0.67(-1.87%)
May 11, 2021 36.00 36.18 35.57 35.80 2,222,623 -0.55(-1.51%)
May 10, 2021 36.49 36.82 36.33 36.34 2,382,517 +0.10(+0.29%)
May 07, 2021 35.80 36.26 35.65 36.24 1,698,809 +0.26(+0.72%)
May 06, 2021 35.59 35.98 35.35 35.98 1,730,027 +0.48(+1.34%)
May 05, 2021 35.52 35.53 35.18 35.50 1,439,733 +0.08(+0.22%)
May 04, 2021 35.21 35.43 35.04 35.42 1,759,377 +0.16(+0.44%)
May 03, 2021 35.19 35.51 35.03 35.27 1,633,084 +0.36(+1.02%)
Apr 30, 2021 35.09 35.10 34.79 34.91 1,791,427 -0.24(-0.69%)
Apr 29, 2021 34.99 35.30 34.88 35.16 1,501,864 +0.39(+1.12%)
Apr 28, 2021 34.65 34.87 34.65 34.76 1,203,544 +0.21(+0.60%)
Apr 27, 2021 34.50 34.60 34.35 34.56 1,267,976 +0.10(+0.28%)
Apr 26, 2021 34.41 34.64 34.36 34.46 1,543,075 +0.14(+0.40%)
Apr 23, 2021 33.98 34.42 33.88 34.32 1,191,482 +0.41(+1.20%)
Apr 22, 2021 34.45 34.45 33.88 33.91 1,344,302 -0.49(-1.41%)
Apr 21, 2021 33.86 34.43 33.72 34.40 1,218,938 +0.51(+1.51%)
Apr 20, 2021 34.11 34.11 33.73 33.89 1,308,638 -0.30(-0.86%)
Apr 19, 2021 34.34 34.38 34.11 34.18 1,644,607 -0.13(-0.38%)
Apr 16, 2021 34.34 34.49 34.23 34.31 1,160,615 +0.16(+0.46%)
Apr 15, 2021 34.20 34.20 33.89 34.16 1,532,874 +0.09(+0.25%)
Apr 14, 2021 33.91 34.26 33.85 34.07 1,562,339 +0.20(+0.59%)
Apr 13, 2021 33.92 33.93 33.58 33.87 1,285,591 -0.14(-0.41%)
Apr 12, 2021 33.90 34.02 33.84 34.01 1,101,297 +0.17(+0.51%)
Apr 09, 2021 33.88 33.96 33.69 33.84 1,304,008 +0.10(+0.28%)
Apr 08, 2021 33.96 33.97 33.57 33.74 1,182,251 -0.23(-0.66%)
Apr 07, 2021 33.95 34.09 33.78 33.97 1,177,287 +0.08(+0.23%)
Apr 06, 2021 33.86 34.00 33.79 33.89 1,152,464 +0.04(+0.13%)
Apr 05, 2021 34.10 34.10 33.71 33.84 2,083,075 +0.02(+0.05%)
Apr 01, 2021 33.51 33.83 33.28 33.83 1,690,189 +0.40(+1.19%)
Mar 31, 2021 33.62 33.66 33.36 33.43 1,499,491 -0.20(-0.59%)
Mar 30, 2021 33.47 33.71 33.38 33.63 1,347,862 +0.18(+0.55%)
Mar 29, 2021 33.56 33.71 33.19 33.44 1,546,644 -0.33(-0.98%)
Mar 26, 2021 33.54 33.80 33.31 33.77 2,546,743 +0.52(+1.57%)
Mar 25, 2021 32.51 33.32 32.19 33.25 2,490,029 +0.63(+1.94%)
Mar 24, 2021 32.70 33.15 32.61 32.62 2,162,967 +0.08(+0.24%)
Mar 23, 2021 32.86 33.05 32.40 32.54 2,135,638 -0.58(-1.76%)
Mar 22, 2021 33.27 33.30 32.97 33.12 1,775,339 -0.18(-0.55%)
Mar 19, 2021 33.51 33.68 33.07 33.31 2,547,895 -0.21(-0.63%)
Mar 18, 2021 33.90 34.13 33.43 33.52 1,983,297 -0.32(-0.96%)
Mar 17, 2021 33.74 33.87 33.48 33.84 1,386,743 +0.21(+0.63%)
Mar 16, 2021 33.95 33.95 33.45 33.63 2,183,459 -0.47(-1.38%)
Mar 15, 2021 34.05 34.14 33.71 34.10 2,081,625 +0.05(+0.15%)
Mar 12, 2021 33.91 34.05 33.83 34.05 1,354,531 +0.41(+1.22%)
Mar 11, 2021 33.66 34.00 33.50 33.64 1,507,414 -0.05(-0.15%)
Mar 10, 2021 33.14 33.77 33.13 33.69 1,563,364 +0.61(+1.83%)
Mar 09, 2021 33.40 33.59 33.00 33.08 2,167,014 -0.38(-1.15%)
Mar 08, 2021 33.03 33.71 32.94 33.47 2,500,236 +0.65(+1.98%)
Mar 05, 2021 32.49 32.92 31.82 32.82 2,616,809 +0.73(+2.26%)
Mar 04, 2021 32.40 32.63 31.55 32.09 3,161,755 -0.30(-0.92%)
Mar 03, 2021 32.10 32.76 32.10 32.39 2,097,735 +0.35(+1.09%)
Mar 02, 2021 32.17 32.26 31.97 32.04 1,271,045 -0.10(-0.32%)
Mar 01, 2021 31.92 32.41 31.91 32.14 1,745,736 +0.69(+2.20%)
Feb 26, 2021 31.94 32.01 31.25 31.45 2,928,222 -0.51(-1.60%)
Feb 25, 2021 32.82 32.83 31.83 31.96 2,416,219 -0.74(-2.27%)
Feb 24, 2021 32.10 32.76 32.07 32.71 1,521,705 +0.67(+2.08%)
Feb 23, 2021 31.91 32.09 31.55 32.04 1,659,615 +0.27(+0.86%)
Feb 22, 2021 31.18 31.89 31.18 31.77 1,263,076 +0.57(+1.83%)
Feb 19, 2021 30.96 31.30 30.93 31.19 1,258,414 +0.36(+1.16%)
Feb 18, 2021 30.90 31.01 30.76 30.84 840,927 -0.21(-0.66%)
Feb 17, 2021 30.92 31.06 30.74 31.04 1,000,990 +0.14(+0.44%)
Feb 16, 2021 30.90 31.04 30.84 30.90 1,176,981 +0.16(+0.53%)
Feb 12, 2021 30.53 30.75 30.47 30.74 804,757 +0.15(+0.50%)
Feb 11, 2021 30.74 30.77 30.31 30.59 902,906 -0.09(-0.31%)
Feb 10, 2021 30.66 30.78 30.49 30.68 1,966,580 +0.18(+0.59%)
Feb 09, 2021 30.41 30.56 30.31 30.50 1,151,270 +0.09(+0.31%)
Feb 08, 2021 30.14 30.42 30.12 30.41 1,024,329 +0.39(+1.31%)
Feb 05, 2021 30.04 30.15 29.92 30.02 1,013,849 +0.15(+0.51%)
Feb 04, 2021 29.47 29.89 29.41 29.86 1,032,536 +0.44(+1.48%)
Feb 03, 2021 29.12 29.49 28.97 29.43 992,668 +0.36(+1.23%)
Feb 02, 2021 29.12 29.34 28.93 29.07 960,715 +0.19(+0.65%)
Feb 01, 2021 28.95 28.95 28.50 28.88 1,152,919 +0.19(+0.65%)
Jan 29, 2021 29.22 29.43 28.60 28.69 1,699,310 -0.61(-2.10%)
Jan 28, 2021 29.37 29.69 29.31 29.31 1,836,202 +0.02(+0.06%)
Jan 27, 2021 29.26 29.61 29.20 29.29 2,380,006 -0.32(-1.10%)
Jan 26, 2021 29.62 29.78 29.34 29.61 912,774 +0.10(+0.35%)
Jan 25, 2021 29.22 29.61 29.11 29.51 1,196,735 +0.09(+0.29%)
Jan 22, 2021 29.22 29.47 29.08 29.43 824,660 -0.09(-0.32%)
Jan 21, 2021 29.81 29.81 29.45 29.52 740,371 -0.25(-0.83%)
Jan 20, 2021 29.75 29.81 29.56 29.77 893,024 +0.05(+0.17%)
Jan 19, 2021 29.90 29.90 29.54 29.72 1,288,613 +0.01(+0.03%)
Jan 15, 2021 29.70 29.83 29.33 29.71 1,064,307 -0.27(-0.91%)
Jan 14, 2021 29.67 30.16 29.56 29.98 1,340,119 +0.44(+1.50%)
Jan 13, 2021 29.46 29.62 29.33 29.54 909,872 +0.05(+0.17%)
Jan 12, 2021 29.12 29.52 29.09 29.49 974,816 +0.40(+1.38%)
Jan 11, 2021 28.76 29.13 28.61 29.08 1,016,125 +0.07(+0.24%)
Jan 08, 2021 29.21 29.21 28.71 29.02 975,449 -0.11(-0.38%)
Jan 07, 2021 29.24 29.37 29.09 29.13 946,285 +0.11(+0.38%)
Jan 06, 2021 28.23 29.23 28.23 29.02 2,035,742 +1.08(+3.85%)
Jan 05, 2021 27.68 28.18 27.66 27.94 876,066 +0.26(+0.96%)
Jan 04, 2021 28.29 28.32 27.48 27.68 1,477,551 -0.46(-1.64%)
Dec 31, 2020 28.14 28.14 28.14 848,996 +0.20(+0.70%)
Dec 30, 2020 27.75 28.04 27.72 27.94 848,996 +0.26(+0.96%)
Dec 29, 2020 28.02 28.04 27.58 27.68 917,875 -0.23(-0.83%)
Dec 28, 2020 28.03 28.26 27.85 27.91 1,021,421 +0.07(+0.25%)
Dec 24, 2020 27.86 27.88 27.56 27.84 597,773 +0.03(+0.09%)
Dec 23, 2020 27.61 27.98 27.61 27.81 1,031,761 +0.35(+1.28%)
Dec 22, 2020 27.66 27.70 27.44 27.46 940,020 -0.15(-0.53%)
Dec 21, 2020 27.49 27.69 27.21 27.61 1,355,526 -0.26(-0.95%)
Dec 18, 2020 28.20 28.23 27.68 27.87 1,330,180 -0.29(-1.04%)
Dec 17, 2020 28.28 28.28 27.98 28.16 703,094 +0.01(+0.03%)
Dec 16, 2020 28.32 28.34 28.08 28.16 763,541 -0.10(-0.36%)
Dec 15, 2020 27.98 28.27 27.75 28.26 841,548 +0.51(+1.84%)
Dec 14, 2020 28.52 28.52 27.72 27.75 1,662,177 -0.44(-1.55%)
Dec 11, 2020 28.19 28.28 27.94 28.18 1,011,875 -0.21(-0.74%)
Dec 10, 2020 28.27 28.43 28.17 28.39 599,302 +0.00(+0.00%)
Dec 09, 2020 28.48 28.65 28.20 28.39 828,095 +0.03(+0.09%)
Dec 08, 2020 28.11 28.44 28.06 28.37 812,663 +0.06(+0.21%)
Dec 07, 2020 28.48 28.48 28.15 28.31 1,274,311 -0.29(-1.00%)
Dec 04, 2020 28.20 28.59 28.20 28.59 804,779 +0.56(+2.00%)
Dec 03, 2020 27.78 28.18 27.71 28.03 1,400,173 +0.25(+0.91%)
Dec 02, 2020 27.34 27.81 27.23 27.78 1,038,749 +0.39(+1.44%)
Dec 01, 2020 27.47 27.67 27.33 27.38 1,209,859 +0.39(+1.46%)
Nov 30, 2020 27.54 27.54 26.93 26.99 1,228,230 -0.64(-2.31%)
Nov 27, 2020 27.89 27.89 27.55 27.63 738,846 -0.22(-0.78%)
Nov 25, 2020 28.07 28.10 27.66 27.85 1,095,215 -0.34(-1.22%)
Nov 24, 2020 27.68 28.24 27.68 28.19 1,452,242 +0.93(+3.42%)
Nov 23, 2020 26.86 27.38 26.84 27.26 1,059,394 +0.65(+2.46%)
Nov 20, 2020 26.65 26.71 26.45 26.60 889,668 -0.10(-0.38%)
Nov 19, 2020 26.58 26.71 26.25 26.71 909,438 +0.08(+0.32%)
Nov 18, 2020 27.15 27.32 26.62 26.62 931,915 -0.42(-1.55%)
Nov 17, 2020 26.82 27.12 26.52 27.04 850,913 -0.03(-0.09%)
Nov 16, 2020 26.91 27.12 26.66 27.07 1,611,566 +0.83(+3.16%)
Nov 13, 2020 25.58 26.31 25.55 26.24 1,244,844 +0.82(+3.23%)
Nov 12, 2020 25.89 25.89 25.10 25.41 1,192,596 -0.75(-2.88%)
Nov 11, 2020 26.60 26.60 25.99 26.17 1,172,252 -0.29(-1.11%)
Nov 10, 2020 26.08 26.52 26.04 26.46 1,828,521 +0.41(+1.58%)
Nov 09, 2020 24.97 26.49 24.97 26.05 5,037,020 +2.41(+10.18%)
Nov 06, 2020 24.19 24.35 23.54 23.64 916,971 -0.51(-2.12%)
Nov 05, 2020 23.90 24.32 23.81 24.16 1,226,747 +0.49(+2.09%)
Nov 04, 2020 24.26 24.26 23.62 23.66 1,303,700 -0.68(-2.79%)
Nov 03, 2020 24.11 24.47 24.10 24.34 1,093,110 +0.51(+2.15%)
Nov 02, 2020 23.39 23.89 23.19 23.83 1,130,441 +0.68(+2.93%)
Oct 30, 2020 22.95 23.15 22.72 23.15 1,304,338 +0.09(+0.40%)
Oct 29, 2020 22.64 23.16 22.35 23.06 1,427,916 +0.41(+1.81%)
Oct 28, 2020 22.99 23.12 22.61 22.65 1,665,749 -0.75(-3.23%)
Oct 27, 2020 23.98 23.98 23.39 23.40 1,009,262 -0.55(-2.31%)
Oct 26, 2020 24.27 24.27 23.69 23.95 1,212,167 -0.57(-2.33%)
Oct 23, 2020 24.53 24.68 24.28 24.52 979,923 +0.10(+0.41%)
Oct 22, 2020 23.89 24.46 23.84 24.42 696,850 +0.59(+2.46%)
Oct 21, 2020 23.95 23.98 23.76 23.84 839,387 -0.12(-0.49%)
Oct 20, 2020 23.95 24.20 23.90 23.95 893,619 +0.18(+0.78%)
Oct 19, 2020 24.17 24.21 23.73 23.77 1,015,189 -0.32(-1.32%)
Oct 16, 2020 24.30 24.30 23.96 24.09 843,408 -0.14(-0.59%)
Oct 15, 2020 23.83 24.25 23.75 24.23 1,002,314 +0.18(+0.73%)
Oct 14, 2020 24.11 24.29 24.04 24.05 1,401,380 -0.02(-0.07%)
Oct 13, 2020 24.42 24.42 23.95 24.07 881,106 -0.43(-1.75%)
Oct 12, 2020 24.47 24.55 24.31 24.50 930,868 +0.09(+0.38%)
Oct 09, 2020 24.74 24.81 24.35 24.41 1,013,783 -0.20(-0.82%)
Oct 08, 2020 24.27 24.61 24.27 24.61 1,074,001 +0.47(+1.95%)
Oct 07, 2020 23.95 24.23 23.92 24.14 764,374 +0.40(+1.70%)
Oct 06, 2020 23.98 24.37 23.67 23.74 1,310,864 -0.12(-0.49%)
Oct 05, 2020 23.61 23.88 23.54 23.85 850,783 +0.43(+1.83%)
Oct 02, 2020 22.70 23.52 22.63 23.43 1,257,005 +0.42(+1.82%)
Oct 01, 2020 23.07 23.13 22.75 23.01 1,350,586 +0.03(+0.11%)
Sep 30, 2020 22.94 23.23 22.79 22.98 982,547 +0.14(+0.62%)
Sep 29, 2020 23.14 23.14 22.63 22.84 917,236 -0.30(-1.30%)
Sep 28, 2020 22.91 23.28 22.91 23.14 2,402,826 +0.53(+2.34%)
Sep 25, 2020 22.28 22.66 22.12 22.61 977,896 +0.26(+1.16%)
Sep 24, 2020 22.29 22.64 21.93 22.35 1,556,484 +0.06(+0.26%)
Sep 23, 2020 22.92 23.12 22.28 22.29 1,874,137 -0.58(-2.53%)
Sep 22, 2020 22.94 23.22 22.78 22.87 1,384,979 -0.07(-0.29%)
Sep 21, 2020 23.38 23.38 22.69 22.94 4,230,512 -0.86(-3.60%)
Sep 18, 2020 24.18 24.18 23.74 23.80 1,373,251 -0.39(-1.62%)
Sep 17, 2020 24.02 24.26 23.80 24.19 1,997,445 -0.11(-0.44%)
Sep 16, 2020 24.04 24.59 23.95 24.29 1,584,321 +0.36(+1.49%)
Sep 15, 2020 24.15 24.24 23.89 23.94 1,067,076 -0.11(-0.45%)
Sep 14, 2020 23.67 24.13 23.65 24.05 1,922,247 +0.56(+2.37%)
Sep 11, 2020 23.42 23.54 23.25 23.49 1,620,780 +0.19(+0.82%)
Sep 10, 2020 23.78 23.87 23.28 23.30 2,103,684 -0.40(-1.68%)
Sep 09, 2020 23.84 23.88 23.60 23.70 1,792,208 +0.07(+0.28%)
Sep 08, 2020 23.99 23.99 23.53 23.63 2,464,977 -0.47(-1.93%)
Sep 04, 2020 24.19 24.36 23.73 24.09 3,786,113 +0.17(+0.69%)
Sep 03, 2020 24.19 24.66 23.75 23.93 4,102,038 -0.21(-0.86%)
Sep 02, 2020 23.72 24.19 23.60 24.14 1,508,049 +0.48(+2.04%)
Sep 01, 2020 23.64 23.73 23.39 23.65 1,506,855 -0.02(-0.07%)
Aug 31, 2020 24.10 24.10 23.66 23.67 1,538,711 -0.42(-1.76%)
Aug 28, 2020 23.99 24.09 23.80 24.09 943,039 +0.20(+0.83%)
Aug 27, 2020 23.69 24.00 23.69 23.90 1,257,011 +0.29(+1.23%)
Aug 26, 2020 23.88 23.88 23.56 23.60 1,218,433 -0.28(-1.18%)
Aug 25, 2020 24.16 24.22 23.71 23.89 1,104,835 -0.12(-0.52%)
Aug 24, 2020 23.50 24.01 23.35 24.01 1,334,686 +0.64(+2.74%)
Aug 21, 2020 23.42 23.46 23.24 23.37 1,041,217 -0.07(-0.32%)
Aug 20, 2020 23.50 23.61 23.40 23.45 1,186,118 -0.20(-0.84%)
Aug 19, 2020 23.80 23.96 23.61 23.65 1,237,960 -0.11(-0.46%)
Aug 18, 2020 24.02 24.02 23.72 23.75 1,080,825 -0.28(-1.18%)
Aug 17, 2020 24.19 24.21 23.92 24.04 1,129,436 -0.13(-0.55%)
Aug 14, 2020 23.95 24.29 23.81 24.17 1,171,279 +0.18(+0.76%)
Aug 13, 2020 24.26 24.29 23.91 23.99 1,632,415 -0.37(-1.54%)
Aug 12, 2020 24.65 24.71 24.15 24.36 1,867,335 +0.01(+0.03%)
Aug 11, 2020 24.68 24.98 24.28 24.35 3,058,973 +0.06(+0.24%)
Aug 10, 2020 23.91 24.34 23.89 24.29 2,207,683 +0.47(+1.95%)
Aug 07, 2020 23.31 23.83 23.19 23.83 2,010,846 +0.43(+1.85%)
Aug 06, 2020 23.36 23.59 23.30 23.40 1,661,306 -0.03(-0.14%)
Aug 05, 2020 23.49 23.60 23.35 23.43 1,827,082 +0.11(+0.46%)
Aug 04, 2020 23.11 23.36 23.10 23.32 1,907,573 +0.14(+0.61%)
Aug 03, 2020 23.38 23.38 23.02 23.18 2,644,768 -0.12(-0.50%)
Jul 31, 2020 23.50 23.50 23.05 23.30 1,704,280 -0.26(-1.09%)
Jul 30, 2020 23.69 23.69 23.36 23.55 1,607,596 -0.41(-1.70%)
Jul 29, 2020 23.73 23.98 23.58 23.96 1,651,966 +0.28(+1.19%)
Jul 28, 2020 23.59 23.81 23.56 23.68 1,259,123 +0.07(+0.28%)
Jul 27, 2020 23.60 23.63 23.36 23.61 1,731,516 +0.02(+0.11%)
Jul 24, 2020 23.78 23.89 23.52 23.59 2,633,122 -0.16(-0.66%)
Jul 23, 2020 23.70 23.87 23.59 23.75 2,094,843 +0.05(+0.21%)
Jul 22, 2020 23.53 23.72 23.36 23.70 1,416,030 +0.07(+0.32%)
Jul 21, 2020 23.47 23.77 23.44 23.62 1,453,085 +0.37(+1.57%)
Jul 20, 2020 23.60 23.64 23.26 23.26 1,363,145 -0.39(-1.65%)
Jul 17, 2020 23.74 23.82 23.55 23.65 1,072,499 -0.02(-0.07%)
Jul 16, 2020 23.55 23.86 23.46 23.66 1,620,319 +0.00(+0.00%)
Jul 15, 2020 23.61 23.72 23.42 23.66 1,883,996 +0.47(+2.01%)
Jul 14, 2020 22.86 23.24 22.75 23.20 2,047,691 +0.31(+1.34%)
Jul 13, 2020 23.06 23.20 22.78 22.89 2,266,111 +0.02(+0.07%)
Jul 10, 2020 22.29 22.89 22.29 22.87 2,540,478 +0.61(+2.72%)
Jul 09, 2020 22.86 22.86 22.12 22.27 2,131,217 -0.63(-2.76%)
Jul 08, 2020 22.93 23.02 22.68 22.90 1,333,802 +0.00(+0.00%)
Jul 07, 2020 23.11 23.11 22.86 22.90 1,377,894 -0.42(-1.78%)
Jul 06, 2020 23.60 23.66 23.17 23.31 1,183,617 +0.12(+0.54%)
Jul 02, 2020 23.46 23.63 23.15 23.19 1,393,022 +0.11(+0.47%)
Jul 01, 2020 23.26 23.39 23.01 23.08 1,489,814 -0.07(-0.29%)
Jun 30, 2020 22.82 23.27 22.74 23.15 1,336,747 +0.27(+1.20%)
Jun 29, 2020 22.57 22.88 22.42 22.87 1,407,697 +0.52(+2.30%)
Jun 26, 2020 22.81 22.82 22.26 22.36 2,569,354 -0.60(-2.61%)
Jun 25, 2020 22.66 22.96 22.52 22.96 1,967,123 +0.21(+0.91%)
Jun 24, 2020 23.32 23.32 22.50 22.75 2,508,494 -0.82(-3.49%)
Jun 23, 2020 23.90 23.95 23.55 23.57 1,442,758 -0.07(-0.28%)
Jun 22, 2020 23.61 23.70 23.36 23.64 2,076,715 -0.02(-0.11%)
Jun 19, 2020 24.47 24.47 23.60 23.66 2,103,971 -0.39(-1.64%)
Jun 18, 2020 23.85 24.18 23.71 24.06 1,728,774 +0.02(+0.07%)
Jun 17, 2020 24.53 24.53 24.01 24.04 1,663,417 -0.40(-1.65%)
Jun 16, 2020 24.85 24.91 23.97 24.44 2,896,314 +0.49(+2.06%)
Jun 15, 2020 23.03 24.11 22.87 23.95 2,330,459 +0.25(+1.04%)
Jun 12, 2020 23.95 24.00 23.17 23.70 3,764,625 +0.59(+2.56%)
Jun 11, 2020 23.82 24.07 23.03 23.11 6,404,042 -1.82(-7.31%)
Jun 10, 2020 25.71 25.73 24.94 24.94 1,967,007 -0.79(-3.06%)
Jun 09, 2020 25.96 25.98 25.53 25.72 2,488,996 -0.69(-2.61%)
Jun 08, 2020 25.90 26.43 25.85 26.41 2,608,338 +0.89(+3.47%)
Jun 05, 2020 25.56 25.88 25.45 25.53 3,495,245 +0.88(+3.56%)
Jun 04, 2020 24.28 24.65 24.07 24.65 1,454,511 +0.27(+1.11%)
Jun 03, 2020 23.93 24.47 23.93 24.38 1,861,856 +0.76(+3.23%)
Jun 02, 2020 23.47 23.64 23.40 23.61 1,204,441 +0.30(+1.30%)
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.