Skip to main content

SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

48.66 -0.26 (-0.53%)
Streaming Delayed Price Updated: 10:56 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 37.62 37.65 37.48 37.54 6,694,614 +0.05(+0.12%)
May 27, 2021 37.54 37.62 37.43 37.49 1,911,829 +0.15(+0.40%)
May 26, 2021 37.34 37.38 37.19 37.34 1,907,000 +0.07(+0.20%)
May 25, 2021 37.55 37.59 37.22 37.27 3,152,018 -0.21(-0.55%)
May 24, 2021 37.45 37.58 37.35 37.48 1,914,905 +0.19(+0.50%)
May 21, 2021 37.32 37.50 37.20 37.29 2,563,854 +0.15(+0.40%)
May 20, 2021 36.98 37.29 36.89 37.14 1,634,391 +0.18(+0.48%)
May 19, 2021 36.82 36.96 36.47 36.96 4,046,439 -0.22(-0.60%)
May 18, 2021 37.51 37.54 37.17 37.19 1,681,791 -0.33(-0.87%)
May 17, 2021 37.49 37.61 37.35 37.51 2,805,774 +0.00(+0.00%)
May 14, 2021 37.24 37.61 37.24 37.51 2,824,575 +0.44(+1.18%)
May 13, 2021 36.57 37.25 36.55 37.07 6,094,775 +0.49(+1.35%)
May 12, 2021 37.18 37.24 36.53 36.58 5,315,492 -0.65(-1.75%)
May 11, 2021 37.38 37.53 36.99 37.23 17,542,130 -0.51(-1.36%)
May 10, 2021 37.92 38.13 37.72 37.75 4,285,546 +0.01(+0.02%)
May 07, 2021 37.35 37.76 37.29 37.74 1,817,823 +0.30(+0.80%)
May 06, 2021 37.18 37.45 37.00 37.44 3,440,852 +0.31(+0.83%)
May 05, 2021 37.11 37.21 36.95 37.13 2,527,393 +0.13(+0.35%)
May 04, 2021 36.83 37.01 36.66 37.00 3,583,537 +0.04(+0.10%)
May 03, 2021 36.93 37.09 36.85 36.96 3,715,061 +0.24(+0.66%)
Apr 30, 2021 36.76 36.79 36.57 36.72 4,539,221 -0.18(-0.48%)
Apr 29, 2021 36.77 36.92 36.62 36.90 3,498,355 +0.33(+0.89%)
Apr 28, 2021 36.56 36.64 36.51 36.57 2,094,381 +0.05(+0.13%)
Apr 27, 2021 36.47 36.56 36.35 36.52 2,665,663 +0.07(+0.20%)
Apr 26, 2021 36.50 36.63 36.40 36.45 1,594,358 +0.00(+0.00%)
Apr 23, 2021 36.20 36.58 36.12 36.45 2,275,289 +0.28(+0.77%)
Apr 22, 2021 36.44 36.50 36.09 36.17 2,544,465 -0.26(-0.72%)
Apr 21, 2021 35.97 36.48 35.97 36.43 2,646,443 +0.40(+1.11%)
Apr 20, 2021 36.22 36.22 35.92 36.03 2,640,004 -0.34(-0.92%)
Apr 19, 2021 36.44 36.47 36.26 36.36 5,122,649 -0.10(-0.28%)
Apr 16, 2021 36.46 36.53 36.38 36.47 2,146,616 +0.20(+0.54%)
Apr 15, 2021 36.20 36.30 36.08 36.27 2,361,203 +0.19(+0.52%)
Apr 14, 2021 35.93 36.24 35.91 36.08 3,272,821 +0.16(+0.44%)
Apr 13, 2021 35.99 36.03 35.78 35.93 2,098,244 -0.17(-0.47%)
Apr 12, 2021 36.08 36.14 35.98 36.09 2,105,081 +0.05(+0.13%)
Apr 09, 2021 35.92 36.08 35.85 36.05 3,896,929 +0.20(+0.55%)
Apr 08, 2021 35.89 35.89 35.70 35.85 2,573,447 -0.04(-0.10%)
Apr 07, 2021 35.93 36.04 35.78 35.89 3,665,739 -0.02(-0.05%)
Apr 06, 2021 35.89 36.04 35.87 35.91 1,870,505 -0.04(-0.10%)
Apr 05, 2021 35.89 36.02 35.82 35.94 2,696,701 +0.34(+0.94%)
Apr 01, 2021 35.38 35.63 35.33 35.61 3,005,969 +0.23(+0.66%)
Mar 31, 2021 35.52 35.57 35.35 35.38 4,384,665 -0.18(-0.50%)
Mar 30, 2021 35.46 35.63 35.44 35.55 4,192,600 +0.01(+0.03%)
Mar 29, 2021 35.43 35.68 35.29 35.54 2,426,157 -0.07(-0.18%)
Mar 26, 2021 35.26 35.66 35.16 35.61 3,032,218 +0.55(+1.57%)
Mar 25, 2021 34.53 35.11 34.36 35.06 11,631,992 +0.44(+1.27%)
Mar 24, 2021 34.69 35.06 34.62 34.62 6,453,699 +0.01(+0.03%)
Mar 23, 2021 34.87 34.99 34.50 34.61 3,188,083 -0.45(-1.28%)
Mar 22, 2021 35.01 35.13 34.88 35.06 4,438,757 +0.01(+0.03%)
Mar 19, 2021 35.18 35.24 34.82 35.05 2,459,420 -0.17(-0.47%)
Mar 18, 2021 35.41 35.67 35.16 35.21 3,676,762 -0.22(-0.63%)
Mar 17, 2021 35.30 35.44 35.10 35.44 1,629,782 +0.17(+0.47%)
Mar 16, 2021 35.39 35.41 35.18 35.27 2,829,632 -0.24(-0.68%)
Mar 15, 2021 35.44 35.52 35.15 35.51 2,802,100 +0.15(+0.42%)
Mar 12, 2021 35.18 35.37 35.14 35.36 2,432,139 +0.32(+0.90%)
Mar 11, 2021 35.07 35.30 34.94 35.05 2,800,980 +0.03(+0.08%)
Mar 10, 2021 34.68 35.13 34.67 35.02 5,182,483 +0.45(+1.29%)
Mar 09, 2021 34.75 34.95 34.54 34.57 9,131,501 -0.07(-0.21%)
Mar 08, 2021 34.44 35.02 34.35 34.65 5,589,716 +0.42(+1.22%)
Mar 05, 2021 33.90 34.36 33.41 34.23 11,860,940 +0.69(+2.05%)
Mar 04, 2021 33.89 34.06 33.09 33.54 8,006,367 -0.34(-1.01%)
Mar 03, 2021 33.90 34.21 33.87 33.89 3,700,071 +0.02(+0.05%)
Mar 02, 2021 34.01 34.10 33.83 33.87 2,397,848 -0.10(-0.30%)
Mar 01, 2021 33.73 34.17 33.73 33.97 2,963,322 +0.70(+2.09%)
Feb 26, 2021 33.73 33.73 33.15 33.28 4,651,753 -0.40(-1.18%)
Feb 25, 2021 34.35 34.37 33.56 33.67 3,084,394 -0.67(-1.94%)
Feb 24, 2021 33.87 34.40 33.79 34.34 2,112,115 +0.49(+1.45%)
Feb 23, 2021 33.78 33.93 33.50 33.85 2,639,036 +0.16(+0.47%)
Feb 22, 2021 33.37 33.81 33.37 33.69 2,502,081 +0.22(+0.66%)
Feb 19, 2021 33.50 33.58 33.46 33.47 1,571,035 +0.10(+0.31%)
Feb 18, 2021 33.34 33.44 33.21 33.37 1,212,864 -0.15(-0.44%)
Feb 17, 2021 33.34 33.54 33.20 33.52 1,436,142 +0.10(+0.31%)
Feb 16, 2021 33.49 33.50 33.31 33.41 1,771,046 +0.08(+0.25%)
Feb 12, 2021 33.10 33.35 33.10 33.33 1,465,796 +0.15(+0.45%)
Feb 11, 2021 33.26 33.31 32.96 33.18 1,555,890 -0.03(-0.08%)
Feb 10, 2021 33.28 33.31 33.02 33.21 1,100,129 +0.04(+0.11%)
Feb 09, 2021 33.11 33.20 32.98 33.17 1,251,978 +0.02(+0.06%)
Feb 08, 2021 32.94 33.16 32.94 33.16 1,495,947 +0.32(+0.99%)
Feb 05, 2021 32.93 32.96 32.78 32.83 1,341,256 +0.14(+0.43%)
Feb 04, 2021 32.30 32.69 32.28 32.69 1,476,881 +0.46(+1.44%)
Feb 03, 2021 32.10 32.31 32.02 32.23 1,756,001 +0.12(+0.38%)
Feb 02, 2021 31.96 32.30 31.94 32.11 2,327,845 +0.44(+1.38%)
Feb 01, 2021 31.68 31.79 31.43 31.67 1,912,162 +0.27(+0.86%)
Jan 29, 2021 31.84 31.94 31.27 31.40 3,995,088 -0.57(-1.80%)
Jan 28, 2021 31.85 32.24 31.77 31.98 3,201,072 +0.39(+1.23%)
Jan 27, 2021 31.96 31.96 31.43 31.59 3,437,352 -0.72(-2.24%)
Jan 26, 2021 32.52 32.59 32.31 32.31 3,948,598 -0.14(-0.43%)
Jan 25, 2021 32.31 32.45 32.08 32.45 2,845,982 +0.01(+0.03%)
Jan 22, 2021 32.43 32.56 32.33 32.44 3,599,256 -0.25(-0.77%)
Jan 21, 2021 32.88 32.88 32.65 32.69 5,062,413 -0.19(-0.59%)
Jan 20, 2021 32.85 32.93 32.69 32.89 1,245,790 +0.15(+0.45%)
Jan 19, 2021 32.85 32.87 32.68 32.74 2,586,472 +0.11(+0.34%)
Jan 15, 2021 32.69 32.76 32.39 32.63 2,569,834 -0.32(-0.96%)
Jan 14, 2021 32.93 33.12 32.87 32.94 1,867,348 +0.11(+0.34%)
Jan 13, 2021 32.85 32.92 32.71 32.83 2,033,401 +0.00(+0.00%)
Jan 12, 2021 32.75 32.90 32.65 32.83 2,497,713 +0.13(+0.40%)
Jan 11, 2021 32.42 32.76 32.41 32.70 2,053,113 +0.02(+0.06%)
Jan 08, 2021 32.76 32.77 32.38 32.68 2,564,982 +0.04(+0.11%)
Jan 07, 2021 32.66 32.82 32.54 32.65 1,778,093 +0.20(+0.63%)
Jan 06, 2021 31.83 32.64 31.83 32.44 3,142,480 +0.75(+2.37%)
Jan 05, 2021 31.45 31.86 31.39 31.69 1,859,618 +0.23(+0.74%)
Jan 04, 2021 32.00 32.01 31.20 31.46 3,272,065 -0.44(-1.37%)
Dec 31, 2020 31.89 31.89 31.89 1,168,095 +0.25(+0.79%)
Dec 30, 2020 31.56 31.74 31.56 31.64 1,168,095 +0.15(+0.47%)
Dec 29, 2020 31.71 31.74 31.43 31.50 1,145,077 -0.07(-0.24%)
Dec 28, 2020 31.62 31.76 31.53 31.57 1,035,632 +0.15(+0.47%)
Dec 24, 2020 31.41 31.42 31.25 31.42 815,601 +0.07(+0.24%)
Dec 23, 2020 31.25 31.48 31.24 31.35 2,135,950 +0.25(+0.81%)
Dec 22, 2020 31.32 31.32 31.10 31.10 1,647,195 -0.25(-0.80%)
Dec 21, 2020 31.09 31.44 30.90 31.35 3,019,404 -0.16(-0.52%)
Dec 18, 2020 31.69 31.69 31.33 31.51 2,084,155 -0.15(-0.47%)
Dec 17, 2020 31.63 31.68 31.53 31.66 2,484,915 +0.18(+0.56%)
Dec 16, 2020 31.59 31.60 31.43 31.48 1,176,103 -0.09(-0.29%)
Dec 15, 2020 31.36 31.62 31.22 31.57 1,429,865 +0.43(+1.39%)
Dec 14, 2020 31.75 31.78 31.14 31.14 2,480,800 -0.36(-1.14%)
Dec 11, 2020 31.44 31.54 31.27 31.50 1,812,073 -0.09(-0.29%)
Dec 10, 2020 31.53 31.66 31.48 31.59 2,818,425 -0.08(-0.26%)
Dec 09, 2020 31.81 31.86 31.53 31.68 2,059,275 -0.02(-0.06%)
Dec 08, 2020 31.40 31.74 31.39 31.69 1,612,834 +0.14(+0.44%)
Dec 07, 2020 31.63 31.65 31.45 31.56 2,205,912 -0.18(-0.58%)
Dec 04, 2020 31.49 31.74 31.45 31.74 1,560,053 +0.36(+1.15%)
Dec 03, 2020 31.31 31.51 31.25 31.38 2,656,022 +0.06(+0.18%)
Dec 02, 2020 31.04 31.34 31.02 31.33 1,294,746 +0.21(+0.68%)
Dec 01, 2020 31.22 31.43 31.09 31.11 2,998,251 +0.25(+0.81%)
Nov 30, 2020 31.07 31.07 30.76 30.86 2,166,937 -0.30(-0.95%)
Nov 27, 2020 31.21 31.27 31.07 31.16 763,326 -0.03(-0.09%)
Nov 25, 2020 31.27 31.27 31.03 31.19 2,697,831 -0.19(-0.62%)
Nov 24, 2020 31.09 31.43 31.02 31.38 7,919,088 +0.66(+2.16%)
Nov 23, 2020 30.50 30.77 30.50 30.72 2,941,640 +0.40(+1.31%)
Nov 20, 2020 30.43 30.49 30.26 30.32 1,651,144 -0.13(-0.42%)
Nov 19, 2020 30.37 30.49 30.16 30.45 1,269,168 +0.04(+0.12%)
Nov 18, 2020 30.94 30.97 30.40 30.41 2,526,254 -0.39(-1.26%)
Nov 17, 2020 30.68 30.90 30.51 30.80 8,883,355 -0.17(-0.54%)
Nov 16, 2020 30.98 30.98 30.65 30.97 1,763,014 +0.54(+1.79%)
Nov 13, 2020 30.08 30.51 30.08 30.42 5,379,721 +0.56(+1.88%)
Nov 12, 2020 30.03 30.11 29.65 29.86 3,441,851 -0.40(-1.31%)
Nov 11, 2020 30.52 30.52 30.11 30.26 2,920,288 -0.10(-0.33%)
Nov 10, 2020 30.06 30.38 29.93 30.36 4,721,632 +0.41(+1.35%)
Nov 09, 2020 30.43 30.65 29.91 29.95 5,900,731 +1.20(+4.17%)
Nov 06, 2020 28.88 28.96 28.70 28.75 2,429,761 -0.11(-0.38%)
Nov 05, 2020 28.80 29.08 28.75 28.86 2,369,345 +0.43(+1.52%)
Nov 04, 2020 28.47 28.95 28.25 28.43 3,311,280 +0.06(+0.19%)
Nov 03, 2020 28.25 28.53 28.22 28.37 7,617,764 +0.52(+1.85%)
Nov 02, 2020 27.73 27.92 27.46 27.86 2,303,327 +0.51(+1.85%)
Oct 30, 2020 27.21 27.38 26.97 27.35 4,181,540 +0.01(+0.03%)
Oct 29, 2020 27.17 27.59 26.92 27.34 4,702,397 +0.14(+0.51%)
Oct 28, 2020 27.54 27.74 27.18 27.20 2,356,387 -0.83(-2.96%)
Oct 27, 2020 28.37 28.37 28.03 28.03 2,461,218 -0.37(-1.30%)
Oct 26, 2020 28.58 28.63 28.12 28.40 6,359,253 -0.54(-1.88%)
Oct 23, 2020 29.03 29.05 28.77 28.95 2,744,786 +0.06(+0.19%)
Oct 22, 2020 28.53 28.92 28.52 28.89 1,426,731 +0.39(+1.36%)
Oct 21, 2020 28.61 28.72 28.50 28.50 1,163,862 -0.12(-0.42%)
Oct 20, 2020 28.64 28.87 28.55 28.62 2,624,337 +0.14(+0.49%)
Oct 19, 2020 28.92 28.99 28.43 28.49 1,256,923 -0.42(-1.47%)
Oct 16, 2020 28.87 29.03 28.82 28.91 1,038,336 +0.10(+0.35%)
Oct 15, 2020 28.47 28.83 28.39 28.81 1,412,484 +0.08(+0.29%)
Oct 14, 2020 28.88 28.99 28.68 28.72 1,136,712 -0.16(-0.54%)
Oct 13, 2020 29.05 29.11 28.80 28.88 812,129 -0.29(-0.98%)
Oct 12, 2020 29.06 29.24 28.98 29.17 869,478 +0.20(+0.70%)
Oct 09, 2020 29.07 29.11 28.86 28.96 1,328,094 +0.06(+0.19%)
Oct 08, 2020 28.72 28.91 28.66 28.91 1,639,017 +0.35(+1.23%)
Oct 07, 2020 28.34 28.65 28.33 28.56 3,358,281 +0.45(+1.61%)
Oct 06, 2020 28.46 28.67 28.06 28.11 1,991,352 -0.26(-0.91%)
Oct 05, 2020 28.14 28.40 28.11 28.37 931,181 +0.42(+1.52%)
Oct 02, 2020 27.52 28.09 27.45 27.94 1,516,784 +0.07(+0.26%)
Oct 01, 2020 27.98 28.07 27.71 27.87 1,493,168 +0.02(+0.07%)
Sep 30, 2020 27.69 28.11 27.68 27.85 1,925,267 +0.25(+0.90%)
Sep 29, 2020 27.82 27.83 27.50 27.60 1,369,292 -0.21(-0.76%)
Sep 28, 2020 27.72 27.96 27.71 27.81 862,411 +0.42(+1.51%)
Sep 25, 2020 26.95 27.46 26.92 27.40 2,274,363 +0.31(+1.16%)
Sep 24, 2020 27.01 27.34 26.78 27.08 3,365,909 +0.02(+0.07%)
Sep 23, 2020 27.65 27.75 27.05 27.07 1,528,106 -0.50(-1.81%)
Sep 22, 2020 27.57 27.76 27.41 27.56 1,142,421 +0.02(+0.07%)
Sep 21, 2020 27.77 27.77 27.23 27.54 2,603,547 -0.63(-2.25%)
Sep 18, 2020 28.44 28.45 28.04 28.18 1,671,020 -0.21(-0.74%)
Sep 17, 2020 28.22 28.50 28.11 28.39 2,544,422 -0.15(-0.51%)
Sep 16, 2020 28.47 28.82 28.43 28.54 1,575,223 +0.20(+0.71%)
Sep 15, 2020 28.50 28.57 28.30 28.33 1,120,530 -0.05(-0.16%)
Sep 14, 2020 28.24 28.53 28.19 28.38 1,174,748 +0.36(+1.28%)
Sep 11, 2020 27.98 28.13 27.80 28.02 4,761,094 +0.16(+0.56%)
Sep 10, 2020 28.35 28.42 27.82 27.87 6,396,398 -0.41(-1.46%)
Sep 09, 2020 28.20 28.52 28.14 28.28 3,185,328 +0.28(+1.01%)
Sep 08, 2020 28.33 28.33 27.89 28.00 3,908,226 -0.49(-1.74%)
Sep 04, 2020 28.72 28.80 28.13 28.49 7,832,725 -0.02(-0.06%)
Sep 03, 2020 29.10 29.30 28.31 28.51 6,759,879 -0.52(-1.80%)
Sep 02, 2020 28.61 29.13 28.55 29.03 4,058,582 +0.49(+1.73%)
Sep 01, 2020 28.49 28.55 28.38 28.54 1,964,344 +0.00(+0.00%)
Aug 31, 2020 28.72 28.72 28.54 28.54 1,360,177 -0.25(-0.86%)
Aug 28, 2020 28.71 28.79 28.51 28.78 1,401,592 +0.20(+0.71%)
Aug 27, 2020 28.45 28.67 28.44 28.58 2,497,192 +0.21(+0.74%)
Aug 26, 2020 28.42 28.43 28.24 28.37 1,362,066 -0.07(-0.26%)
Aug 25, 2020 28.57 28.61 28.33 28.44 1,724,619 -0.03(-0.10%)
Aug 24, 2020 28.23 28.47 28.13 28.47 1,415,386 +0.38(+1.37%)
Aug 21, 2020 28.03 28.12 27.97 28.09 1,882,285 -0.02(-0.07%)
Aug 20, 2020 28.09 28.18 28.03 28.11 7,399,371 -0.16(-0.55%)
Aug 19, 2020 28.42 28.50 28.19 28.26 1,986,866 -0.10(-0.36%)
Aug 18, 2020 28.48 28.52 28.33 28.36 1,162,310 -0.10(-0.35%)
Aug 17, 2020 28.55 28.56 28.44 28.46 2,858,626 -0.08(-0.29%)
Aug 14, 2020 28.39 28.62 28.35 28.55 1,260,385 +0.07(+0.26%)
Aug 13, 2020 28.51 28.57 28.39 28.47 2,594,841 -0.23(-0.80%)
Aug 12, 2020 28.75 28.80 28.60 28.70 1,784,879 +0.20(+0.71%)
Aug 11, 2020 28.88 28.98 28.42 28.50 14,172,731 -0.05(-0.19%)
Aug 10, 2020 28.35 28.58 28.35 28.55 1,297,706 +0.28(+1.00%)
Aug 07, 2020 27.90 28.29 27.87 28.27 2,465,991 +0.30(+1.08%)
Aug 06, 2020 27.91 28.00 27.84 27.97 1,539,632 +0.00(+0.00%)
Aug 05, 2020 27.97 28.03 27.91 27.97 1,019,316 +0.16(+0.59%)
Aug 04, 2020 27.62 27.82 27.59 27.80 1,387,787 +0.15(+0.53%)
Aug 03, 2020 27.66 27.73 27.49 27.66 1,909,788 +0.06(+0.23%)
Jul 31, 2020 27.57 27.59 27.22 27.59 1,784,510 -0.07(-0.26%)
Jul 30, 2020 27.64 27.71 27.38 27.67 3,484,012 -0.28(-1.02%)
Jul 29, 2020 27.69 28.01 27.65 27.95 1,922,310 +0.31(+1.13%)
Jul 28, 2020 27.62 27.79 27.58 27.64 2,264,011 -0.03(-0.10%)
Jul 27, 2020 27.68 27.68 27.47 27.67 1,833,095 +0.00(+0.00%)
Jul 24, 2020 27.80 27.89 27.56 27.67 2,305,360 -0.19(-0.69%)
Jul 23, 2020 27.87 28.05 27.75 27.86 4,732,140 -0.01(-0.03%)
Jul 22, 2020 27.67 27.89 27.61 27.87 1,519,356 +0.13(+0.46%)
Jul 21, 2020 27.58 27.88 27.55 27.74 3,279,713 +0.35(+1.27%)
Jul 20, 2020 27.54 27.59 27.35 27.39 1,879,128 -0.21(-0.76%)
Jul 17, 2020 27.62 27.69 27.51 27.60 1,871,154 +0.08(+0.30%)
Jul 16, 2020 27.37 27.65 27.34 27.52 3,151,211 +0.01(+0.03%)
Jul 15, 2020 27.54 27.60 27.36 27.51 4,230,203 +0.36(+1.32%)
Jul 14, 2020 26.65 27.20 26.58 27.15 5,035,916 +0.40(+1.51%)
Jul 13, 2020 26.87 27.14 26.69 26.75 3,135,684 +0.05(+0.17%)
Jul 10, 2020 26.22 26.71 26.22 26.70 2,461,953 +0.46(+1.75%)
Jul 09, 2020 26.60 26.64 26.03 26.25 3,529,270 -0.40(-1.51%)
Jul 08, 2020 26.63 26.75 26.44 26.65 1,362,417 +0.05(+0.17%)
Jul 07, 2020 26.75 26.80 26.56 26.60 1,695,728 -0.35(-1.29%)
Jul 06, 2020 27.07 27.15 26.85 26.95 2,201,411 +0.26(+0.96%)
Jul 02, 2020 26.92 27.07 26.65 26.69 1,291,268 +0.11(+0.41%)
Jul 01, 2020 26.68 26.84 26.50 26.58 3,857,159 +0.03(+0.10%)
Jun 30, 2020 26.25 26.72 26.21 26.56 2,682,123 +0.26(+0.98%)
Jun 29, 2020 26.05 26.30 25.90 26.30 4,738,398 +0.44(+1.70%)
Jun 26, 2020 26.25 26.29 25.73 25.86 2,930,206 -0.57(-2.15%)
Jun 25, 2020 26.06 26.44 25.91 26.43 2,725,593 +0.27(+1.05%)
Jun 24, 2020 26.65 26.65 25.95 26.15 3,529,831 -0.75(-2.79%)
Jun 23, 2020 27.14 27.16 26.89 26.91 1,693,577 +0.06(+0.24%)
Jun 22, 2020 26.79 26.92 26.59 26.84 2,517,312 -0.04(-0.13%)
Jun 19, 2020 27.50 27.51 26.77 26.88 3,297,213 -0.22(-0.81%)
Jun 18, 2020 26.90 27.18 26.84 27.09 1,707,136 +0.01(+0.03%)
Jun 17, 2020 27.46 27.46 27.04 27.09 3,322,374 -0.31(-1.13%)
Jun 16, 2020 27.76 27.76 26.92 27.39 3,276,931 +0.51(+1.90%)
Jun 15, 2020 26.06 27.01 25.90 26.89 3,315,748 +0.19(+0.72%)
Jun 12, 2020 27.09 27.09 26.16 26.69 9,018,399 +0.44(+1.66%)
Jun 11, 2020 27.18 27.34 26.19 26.26 4,714,788 -1.84(-6.54%)
Jun 10, 2020 28.63 28.64 28.10 28.10 2,081,864 -0.57(-2.00%)
Jun 09, 2020 28.82 28.83 28.58 28.67 4,002,408 -0.58(-1.99%)
Jun 08, 2020 28.92 29.25 28.86 29.25 4,625,362 +0.57(+2.00%)
Jun 05, 2020 28.75 29.00 28.59 28.68 3,586,278 +0.82(+2.94%)
Jun 04, 2020 27.63 27.88 27.56 27.86 2,335,151 +0.12(+0.43%)
Jun 03, 2020 27.51 27.83 27.49 27.74 3,640,794 +0.54(+1.97%)
Jun 02, 2020 27.06 27.21 26.97 27.20 3,337,138 +0.27(+1.01%)
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.