Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.95 -0.31 (-0.75%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 40.88 41.18 40.48 40.48 346,892 -0.49(-1.20%)
Mar 30, 2022 41.67 41.73 40.80 40.98 479,409 -0.72(-1.73%)
Mar 29, 2022 40.99 41.81 40.99 41.70 492,868 +0.99(+2.44%)
Mar 28, 2022 40.77 40.78 40.30 40.71 284,987 -0.19(-0.47%)
Mar 25, 2022 40.70 40.93 40.57 40.90 294,385 +0.28(+0.69%)
Mar 24, 2022 40.51 40.63 40.22 40.62 381,843 +0.32(+0.79%)
Mar 23, 2022 40.86 40.89 40.27 40.30 302,174 -0.73(-1.78%)
Mar 22, 2022 41.04 41.47 40.79 41.03 681,735 +0.15(+0.38%)
Mar 21, 2022 41.16 41.41 40.61 40.88 497,814 -0.23(-0.56%)
Mar 18, 2022 40.76 41.16 40.55 41.11 746,660 +0.21(+0.52%)
Mar 17, 2022 40.23 40.93 40.17 40.90 566,502 +0.49(+1.21%)
Mar 16, 2022 39.74 40.42 39.45 40.41 452,356 +1.00(+2.54%)
Mar 15, 2022 39.08 39.44 38.96 39.41 1,227,773 +0.42(+1.08%)
Mar 14, 2022 39.56 39.63 38.80 38.98 386,894 -0.46(-1.17%)
Mar 11, 2022 40.06 40.27 39.42 39.45 602,144 -0.46(-1.16%)
Mar 10, 2022 39.44 39.91 39.33 39.91 528,489 -0.05(-0.12%)
Mar 09, 2022 39.76 40.13 39.69 39.96 2,546,110 +0.84(+2.14%)
Mar 08, 2022 39.07 39.97 38.92 39.12 471,083 +0.13(+0.35%)
Mar 07, 2022 39.95 40.00 38.96 38.98 494,270 -0.90(-2.26%)
Mar 04, 2022 40.02 40.09 39.50 39.89 594,231 -0.54(-1.33%)
Mar 03, 2022 40.85 40.85 40.12 40.43 547,285 -0.24(-0.59%)
Mar 02, 2022 39.87 40.86 39.87 40.67 743,674 +1.08(+2.72%)
Mar 01, 2022 40.28 40.45 39.30 39.59 322,413 -0.78(-1.93%)
Feb 28, 2022 39.82 40.50 39.82 40.37 757,685 +0.18(+0.45%)
Feb 25, 2022 39.44 40.21 39.49 40.19 865,622 +0.86(+2.17%)
Feb 24, 2022 37.79 39.40 37.77 39.33 1,040,786 +0.65(+1.69%)
Feb 23, 2022 39.58 39.70 38.59 38.68 493,793 -0.60(-1.52%)
Feb 22, 2022 39.68 39.90 39.05 39.27 458,966 -0.56(-1.40%)
Feb 18, 2022 39.83 0 -0.19(-0.48%)
Feb 17, 2022 40.51 40.51 39.88 40.02 321,312 -0.77(-1.88%)
Feb 16, 2022 40.57 40.92 40.42 40.79 324,964 +0.11(+0.26%)
Feb 15, 2022 40.14 40.70 40.06 40.69 579,297 +0.89(+2.25%)
Feb 14, 2022 39.95 40.23 39.53 39.79 481,431 -0.10(-0.24%)
Feb 11, 2022 40.06 40.52 39.58 39.89 865,031 -0.12(-0.29%)
Feb 10, 2022 39.94 40.91 39.76 40.00 665,288 -0.53(-1.30%)
Feb 09, 2022 40.39 40.56 40.22 40.53 543,821 +0.46(+1.15%)
Feb 08, 2022 39.37 40.14 39.37 40.07 485,420 +0.72(+1.83%)
Feb 07, 2022 39.26 39.67 39.21 39.35 586,505 +0.01(+0.02%)
Feb 04, 2022 39.19 39.62 38.71 39.34 1,126,398 -0.01(-0.02%)
Feb 03, 2022 39.48 39.26 39.35 769,576 -0.58(-1.44%)
Feb 02, 2022 40.22 40.25 39.55 39.93 1,754,205 -0.18(-0.46%)
Feb 01, 2022 39.84 40.16 39.28 40.11 603,957 +0.34(+0.85%)
Jan 31, 2022 38.76 39.81 39.77 779,940 +0.83(+2.12%)
Jan 28, 2022 38.41 38.97 37.77 38.95 704,535 +0.60(+1.55%)
Jan 27, 2022 39.42 39.81 38.16 38.35 1,315,669 -0.80(-2.04%)
Jan 26, 2022 40.29 40.49 39.04 39.15 879,068 -0.61(-1.55%)
Jan 25, 2022 39.63 40.17 38.90 39.76 730,088 -0.47(-1.17%)
Jan 24, 2022 38.73 40.33 38.43 40.23 2,458,419 +0.92(+2.35%)
Jan 21, 2022 39.64 40.42 39.31 39.31 886,012 -0.53(-1.33%)
Jan 20, 2022 40.83 41.35 39.77 39.84 814,120 -0.87(-2.15%)
Jan 19, 2022 41.61 41.61 40.67 40.71 506,134 -0.68(-1.65%)
Jan 18, 2022 42.20 42.30 41.34 41.40 751,158 -1.13(-2.67%)
Jan 14, 2022 42.53 0 +0.18(+0.43%)
Jan 13, 2022 42.56 42.91 42.20 42.35 434,778 -0.02(-0.05%)
Jan 12, 2022 42.71 42.86 42.12 42.37 408,438 -0.17(-0.41%)
Jan 11, 2022 42.31 42.62 41.74 42.54 2,299,537 +0.27(+0.64%)
Jan 10, 2022 42.24 42.27 41.63 42.27 533,043 -0.14(-0.34%)
Jan 07, 2022 42.84 43.09 42.39 42.42 1,023,230 -0.47(-1.10%)
Jan 06, 2022 42.72 43.18 42.39 42.89 629,256 +0.30(+0.70%)
Jan 05, 2022 43.70 43.94 42.59 42.59 518,687 -1.13(-2.59%)
Jan 04, 2022 43.58 43.89 43.47 43.72 779,717 +0.31(+0.71%)
Jan 03, 2022 43.09 43.79 43.09 43.41 590,301 +0.47(+1.10%)
Dec 31, 2021 42.94 43.14 42.77 42.94 1,174,895 -0.02(-0.04%)
Dec 30, 2021 43.12 43.48 42.93 42.96 430,210 -0.19(-0.45%)
Dec 29, 2021 43.02 43.20 42.80 43.16 319,752 +0.19(+0.45%)
Dec 28, 2021 43.09 43.40 42.87 42.96 238,574 -0.15(-0.36%)
Dec 27, 2021 42.51 43.12 42.32 43.12 418,040 +0.63(+1.49%)
Dec 23, 2021 42.34 42.61 42.31 42.48 386,263 +0.25(+0.59%)
Dec 22, 2021 41.72 42.23 41.59 42.23 551,371 +0.48(+1.15%)
Dec 21, 2021 40.96 41.76 40.96 41.75 1,406,225 +1.17(+2.89%)
Dec 20, 2021 40.59 40.69 39.93 40.58 793,477 -0.57(-1.38%)
Dec 17, 2021 40.87 41.52 40.60 41.15 291,624 +0.10(+0.23%)
Dec 16, 2021 41.96 42.08 40.88 41.05 428,632 -0.70(-1.67%)
Dec 15, 2021 41.25 41.86 40.71 41.75 378,160 +0.53(+1.30%)
Dec 14, 2021 41.19 41.85 41.14 41.21 577,868 -0.25(-0.60%)
Dec 13, 2021 42.03 42.07 41.30 41.46 399,173 -0.71(-1.68%)
Dec 10, 2021 42.46 42.46 41.78 42.17 246,658 +0.03(+0.07%)
Dec 09, 2021 42.55 42.66 42.12 42.14 671,698 -0.70(-1.63%)
Dec 08, 2021 42.75 43.03 42.56 42.84 232,411 +0.21(+0.49%)
Dec 07, 2021 42.61 43.08 42.48 42.63 604,696 +0.57(+1.36%)
Dec 06, 2021 41.44 42.34 41.23 42.05 293,571 +0.98(+2.39%)
Dec 03, 2021 41.84 41.84 40.76 41.07 408,269 -0.51(-1.22%)
Dec 02, 2021 40.66 41.74 40.57 41.58 434,053 +1.13(+2.79%)
Dec 01, 2021 41.97 42.25 40.44 40.45 1,045,928 -0.63(-1.53%)
Nov 30, 2021 41.58 41.69 40.76 41.08 550,290 -0.91(-2.16%)
Nov 29, 2021 42.67 42.77 41.71 41.99 484,680 -0.10(-0.25%)
Nov 26, 2021 42.55 42.55 41.43 42.09 847,293 -1.62(-3.71%)
Nov 24, 2021 43.52 43.77 43.38 43.72 316,178 -0.14(-0.33%)
Nov 23, 2021 43.84 44.06 43.52 43.86 300,677 +0.03(+0.07%)
Nov 22, 2021 43.86 44.41 43.72 43.83 240,164 +0.32(+0.75%)
Nov 19, 2021 43.71 43.85 43.48 43.51 421,101 -0.53(-1.19%)
Nov 18, 2021 44.34 44.02 43.89 44.03 370,469 -0.10(-0.22%)
Nov 17, 2021 44.54 44.54 43.98 44.13 442,611 -0.52(-1.15%)
Nov 16, 2021 44.48 44.75 44.32 44.64 531,744 +0.13(+0.30%)
Nov 15, 2021 44.72 44.72 44.33 44.51 335,993 +0.01(+0.02%)
Nov 12, 2021 44.69 44.71 44.44 44.50 364,132 -0.02(-0.04%)
Nov 11, 2021 44.45 44.71 44.26 44.52 367,461 +0.28(+0.63%)
Nov 10, 2021 44.50 44.24 502,236 -0.45(-1.00%)
Nov 09, 2021 44.70 44.82 44.44 44.69 1,654,888 -0.13(-0.30%)
Nov 08, 2021 45.06 45.20 44.68 44.82 1,060,350 +0.03(+0.06%)
Nov 05, 2021 44.36 44.96 44.33 44.79 1,147,339 +0.93(+2.11%)
Nov 04, 2021 44.11 44.33 43.68 43.87 402,460 -0.07(-0.15%)
Nov 03, 2021 43.01 44.16 42.97 43.94 430,635 +0.95(+2.20%)
Nov 02, 2021 43.13 43.21 42.89 42.99 417,892 -0.09(-0.20%)
Nov 01, 2021 42.31 43.10 42.06 43.08 339,630 +1.01(+2.41%)
Oct 29, 2021 42.08 42.23 41.83 42.06 271,290 -0.07(-0.16%)
Oct 28, 2021 41.57 42.15 41.57 42.13 411,055 +0.78(+1.89%)
Oct 27, 2021 42.06 42.05 41.34 41.35 349,690 -0.83(-1.97%)
Oct 26, 2021 42.65 42.18 42.18 438,556 -0.37(-0.88%)
Oct 25, 2021 42.30 42.63 42.16 42.55 338,395 +0.35(+0.84%)
Oct 22, 2021 42.19 42.39 41.96 42.20 275,452 +0.02(+0.05%)
Oct 21, 2021 42.04 42.33 41.87 42.18 267,200 +0.09(+0.20%)
Oct 20, 2021 41.84 42.18 41.64 42.09 299,049 +0.28(+0.66%)
Oct 19, 2021 41.96 41.97 41.60 41.82 339,785 +0.03(+0.07%)
Oct 18, 2021 41.55 41.90 41.47 41.79 309,519 +0.11(+0.28%)
Oct 15, 2021 42.29 42.39 41.66 41.67 1,836,237 -0.17(-0.41%)
Oct 14, 2021 41.79 41.91 41.64 41.84 210,575 +0.50(+1.20%)
Oct 13, 2021 41.40 41.40 40.89 41.35 262,286 -0.01(-0.02%)
Oct 12, 2021 41.30 41.52 41.19 41.36 536,032 +0.13(+0.32%)
Oct 11, 2021 41.52 41.81 41.22 41.22 1,018,160 -0.25(-0.60%)
Oct 08, 2021 41.74 41.88 41.47 41.47 214,683 -0.25(-0.60%)
Oct 07, 2021 41.42 42.01 41.42 41.72 249,924 +0.65(+1.58%)
Oct 06, 2021 40.99 41.16 40.48 41.07 359,525 -0.31(-0.74%)
Oct 05, 2021 41.43 41.74 41.20 41.38 377,783 +0.10(+0.23%)
Oct 04, 2021 41.40 41.60 41.04 41.28 336,790 -0.15(-0.37%)
Oct 01, 2021 40.89 41.72 40.61 41.43 884,956 +0.75(+1.85%)
Sep 30, 2021 41.53 41.60 40.68 40.68 311,238 -0.65(-1.57%)
Sep 29, 2021 41.35 41.52 41.15 41.33 252,747 +0.15(+0.37%)
Sep 28, 2021 41.65 41.78 41.19 41.18 356,145 -0.61(-1.46%)
Sep 27, 2021 41.16 42.11 41.16 41.79 283,425 +0.73(+1.77%)
Sep 24, 2021 40.91 41.31 40.84 41.06 1,035,344 -0.07(-0.16%)
Sep 23, 2021 40.68 41.37 40.59 41.13 303,433 +0.70(+1.72%)
Sep 22, 2021 40.05 40.74 40.05 40.43 291,533 +0.65(+1.63%)
Sep 21, 2021 40.13 40.16 39.48 39.78 306,792 -0.04(-0.10%)
Sep 20, 2021 39.77 39.95 39.29 39.82 349,101 -0.75(-1.86%)
Sep 17, 2021 40.51 40.72 40.24 40.57 454,586 -0.01(-0.02%)
Sep 16, 2021 40.69 40.81 40.26 40.58 298,354 -0.10(-0.23%)
Sep 15, 2021 40.30 40.75 40.24 40.68 332,840 +0.43(+1.06%)
Sep 14, 2021 40.97 40.97 40.06 40.25 414,294 -0.52(-1.28%)
Sep 13, 2021 40.80 40.82 40.35 40.77 281,053 +0.30(+0.73%)
Sep 10, 2021 41.17 41.18 40.45 40.48 566,534 -0.44(-1.07%)
Sep 09, 2021 40.97 41.34 40.85 40.92 487,898 -0.09(-0.21%)
Sep 08, 2021 41.27 41.31 40.82 41.00 413,799 -0.38(-0.92%)
Sep 07, 2021 41.75 41.84 41.35 41.38 168,706 -0.37(-0.89%)
Sep 03, 2021 41.87 41.96 41.61 41.75 302,632 -0.26(-0.61%)
Sep 02, 2021 41.99 42.24 41.84 42.01 378,734 +0.22(+0.52%)
Sep 01, 2021 41.81 41.95 41.37 41.79 723,367 +0.14(+0.34%)
Aug 31, 2021 41.62 41.79 41.40 41.65 382,959 -0.04(-0.09%)
Aug 30, 2021 42.07 42.07 41.64 41.69 373,146 -0.21(-0.50%)
Aug 27, 2021 40.82 42.01 40.82 41.90 348,345 +1.15(+2.83%)
Aug 26, 2021 41.14 41.19 40.67 40.75 435,193 -0.48(-1.15%)
Aug 25, 2021 41.07 41.48 40.91 41.22 222,785 +0.17(+0.42%)
Aug 24, 2021 40.91 41.11 40.75 41.05 180,551 +0.28(+0.68%)
Aug 23, 2021 40.59 40.84 40.46 40.77 375,335 +0.50(+1.23%)
Aug 20, 2021 39.63 40.34 39.57 40.28 258,444 +0.67(+1.68%)
Aug 19, 2021 39.61 39.89 39.37 39.61 791,801 -0.39(-0.98%)
Aug 18, 2021 40.24 40.62 39.98 40.00 370,219 -0.33(-0.83%)
Aug 17, 2021 40.53 40.57 39.89 40.34 419,403 -0.57(-1.40%)
Aug 16, 2021 40.91 41.09 40.57 40.91 343,340 -0.25(-0.60%)
Aug 13, 2021 41.41 41.47 41.08 41.16 219,475 -0.29(-0.69%)
Aug 12, 2021 41.68 41.68 41.20 41.44 316,656 -0.18(-0.43%)
Aug 11, 2021 41.39 41.65 41.12 41.62 402,375 +0.29(+0.69%)
Aug 10, 2021 41.04 41.45 40.86 41.34 874,658 +0.39(+0.95%)
Aug 09, 2021 41.21 41.21 40.84 40.95 260,898 -0.36(-0.88%)
Aug 06, 2021 41.12 41.50 41.05 41.31 220,683 +0.49(+1.19%)
Aug 05, 2021 40.46 40.90 40.46 40.82 164,513 +0.57(+1.42%)
Aug 04, 2021 40.64 40.82 40.22 40.25 230,517 -0.69(-1.67%)
Aug 03, 2021 40.74 41.00 40.19 40.94 267,289 +0.30(+0.75%)
Aug 02, 2021 41.01 41.61 40.59 40.63 429,245 -0.20(-0.49%)
Jul 30, 2021 40.82 41.28 40.69 40.83 351,792 -0.13(-0.33%)
Jul 29, 2021 40.79 41.23 40.76 40.96 406,435 +0.50(+1.22%)
Jul 28, 2021 40.38 40.80 39.90 40.47 314,277 +0.32(+0.81%)
Jul 27, 2021 40.25 40.27 39.77 40.15 688,966 -0.32(-0.80%)
Jul 26, 2021 40.28 40.69 40.26 40.47 251,066 +0.35(+0.88%)
Jul 23, 2021 40.06 40.18 39.68 40.12 409,017 +0.25(+0.62%)
Jul 22, 2021 40.54 40.54 39.70 39.87 229,147 -0.74(-1.83%)
Jul 21, 2021 40.19 40.76 40.18 40.61 459,086 +0.66(+1.64%)
Jul 20, 2021 38.88 40.18 38.78 39.96 315,779 +1.20(+3.10%)
Jul 19, 2021 38.86 39.30 38.38 38.76 2,227,293 -0.77(-1.95%)
Jul 16, 2021 40.46 40.46 39.45 39.53 479,849 -0.57(-1.42%)
Jul 15, 2021 40.08 40.28 39.68 40.10 680,745 -0.22(-0.54%)
Jul 14, 2021 40.98 41.19 40.27 40.32 650,096 -0.43(-1.05%)
Jul 13, 2021 41.37 41.44 40.75 40.75 1,516,362 -0.78(-1.88%)
Jul 12, 2021 41.24 41.56 41.04 41.53 317,982 +0.16(+0.39%)
Jul 09, 2021 40.87 41.39 40.79 41.36 338,417 +1.05(+2.60%)
Jul 08, 2021 40.06 40.77 39.77 40.32 266,672 -0.51(-1.26%)
Jul 07, 2021 41.00 41.24 40.50 40.83 374,403 -0.25(-0.60%)
Jul 06, 2021 41.75 41.75 40.65 41.08 580,842 -0.59(-1.42%)
Jul 02, 2021 42.27 42.27 41.62 41.67 1,448,885 -0.44(-1.04%)
Jul 01, 2021 42.13 42.24 41.90 42.11 631,821 +0.28(+0.66%)
Jun 30, 2021 41.57 41.95 41.53 41.83 566,761 +0.11(+0.27%)
Jun 29, 2021 41.98 42.09 41.62 41.72 328,033 -0.10(-0.25%)
Jun 28, 2021 42.29 42.29 41.52 41.82 353,589 -0.45(-1.06%)
Jun 25, 2021 42.31 42.63 42.25 42.27 1,267,892 +0.03(+0.07%)
Jun 24, 2021 41.90 42.27 41.70 42.24 224,628 +0.57(+1.37%)
Jun 23, 2021 41.60 41.95 41.60 41.67 244,081 +0.09(+0.21%)
Jun 22, 2021 41.35 41.69 41.03 41.58 296,021 +0.19(+0.46%)
Jun 21, 2021 40.81 41.49 40.81 41.39 328,716 +0.94(+2.31%)
Jun 18, 2021 40.95 41.15 40.39 40.46 351,867 -1.06(-2.56%)
Jun 17, 2021 42.17 42.30 41.07 41.52 455,068 -0.74(-1.75%)
Jun 16, 2021 42.17 42.42 41.92 42.26 383,198 -0.02(-0.04%)
Jun 15, 2021 42.26 42.35 41.85 42.28 348,873 +0.07(+0.16%)
Jun 14, 2021 42.56 42.66 42.06 42.21 143,493 -0.25(-0.58%)
Jun 11, 2021 42.19 42.46 42.17 42.46 187,470 +0.42(+0.99%)
Jun 10, 2021 42.77 42.81 42.01 42.04 183,705 -0.60(-1.40%)
Jun 09, 2021 43.09 43.09 42.60 42.64 377,939 -0.36(-0.84%)
Jun 08, 2021 42.59 43.11 42.48 43.00 236,154 +0.49(+1.16%)
Jun 07, 2021 42.20 42.53 42.17 42.51 203,853 +0.45(+1.06%)
Jun 04, 2021 42.12 42.21 41.82 42.06 292,929 +0.08(+0.18%)
Jun 03, 2021 42.11 42.12 41.62 41.99 277,755 -0.32(-0.76%)
Jun 02, 2021 42.53 42.53 42.11 42.31 3,177,135 -0.09(-0.20%)
Jun 01, 2021 42.07 42.45 41.98 42.39 398,734 +0.66(+1.57%)
May 28, 2021 42.07 42.07 41.54 41.74 405,553 -0.12(-0.29%)
May 27, 2021 41.71 42.00 41.65 41.86 2,306,966 +0.47(+1.15%)
May 26, 2021 40.77 41.44 40.77 41.39 278,452 +0.80(+1.96%)
May 25, 2021 41.19 41.44 40.56 40.59 367,126 -0.44(-1.06%)
May 24, 2021 41.07 41.21 40.79 41.03 428,676 +0.21(+0.51%)
May 21, 2021 41.00 41.27 40.69 40.82 218,500 +0.16(+0.40%)
May 20, 2021 40.62 40.74 40.16 40.66 593,975 +0.14(+0.35%)
May 19, 2021 40.13 40.56 39.74 40.51 252,199 -0.28(-0.67%)
May 18, 2021 41.27 41.40 40.79 40.79 234,706 -0.46(-1.10%)
May 17, 2021 40.98 41.26 40.65 41.25 196,282 +0.08(+0.18%)
May 14, 2021 40.67 41.19 40.48 41.17 369,246 +0.87(+2.17%)
May 13, 2021 39.50 40.47 39.48 40.30 698,796 +0.97(+2.46%)
May 12, 2021 40.38 40.58 39.22 39.33 399,370 -1.26(-3.11%)
May 11, 2021 40.11 40.76 39.97 40.59 1,234,558 -0.26(-0.63%)
May 10, 2021 41.76 41.91 40.84 40.85 297,821 -0.88(-2.12%)
May 07, 2021 41.27 41.74 41.14 41.73 365,315 +0.38(+0.92%)
May 06, 2021 41.15 41.37 40.61 41.35 443,212 +0.25(+0.60%)
May 05, 2021 41.26 41.35 40.76 41.10 661,199 +0.00(+0.00%)
May 04, 2021 41.05 41.21 40.64 41.10 439,426 -0.21(-0.51%)
May 03, 2021 41.26 41.53 41.08 41.31 348,230 +0.46(+1.12%)
Apr 30, 2021 41.05 41.35 40.75 40.86 338,157 -0.55(-1.33%)
Apr 29, 2021 41.75 41.75 41.08 41.41 422,686 +0.03(+0.07%)
Apr 28, 2021 41.29 41.50 41.10 41.38 488,512 +0.05(+0.11%)
Apr 27, 2021 41.40 41.46 41.17 41.33 289,516 +0.12(+0.30%)
Apr 26, 2021 41.26 41.43 41.12 41.21 289,736 +0.23(+0.56%)
Apr 23, 2021 40.41 41.22 40.32 40.98 5,875,399 +0.70(+1.74%)
Apr 22, 2021 40.61 40.86 40.19 40.28 2,923,646 -0.21(-0.52%)
Apr 21, 2021 39.55 40.49 39.40 40.49 497,063 +0.93(+2.35%)
Apr 20, 2021 40.37 40.41 39.22 39.56 609,971 -0.92(-2.27%)
Apr 19, 2021 40.85 40.88 40.19 40.48 336,721 -0.47(-1.14%)
Apr 16, 2021 41.06 41.07 40.66 40.94 321,933 +0.13(+0.33%)
Apr 15, 2021 41.00 41.00 40.40 40.81 454,689 +0.14(+0.35%)
Apr 14, 2021 40.32 41.07 40.32 40.67 512,001 +0.43(+1.06%)
Apr 13, 2021 40.47 40.58 39.90 40.24 1,433,830 -0.31(-0.77%)
Apr 12, 2021 40.53 40.66 40.28 40.55 325,977 +0.07(+0.16%)
Apr 09, 2021 40.45 40.56 40.25 40.49 243,768 +0.05(+0.12%)
Apr 08, 2021 40.40 40.46 39.87 40.44 328,934 +0.25(+0.61%)
Apr 07, 2021 40.77 40.82 40.12 40.19 835,438 -0.59(-1.44%)
Apr 06, 2021 40.89 41.21 40.73 40.78 428,930 -0.10(-0.23%)
Apr 05, 2021 41.08 41.09 40.59 40.88 382,515 +0.21(+0.51%)
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.