Skip to main content

SPDR Small Cap Portfolio ETF (NY: SPSM )

40.95 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 31, 2019 26.45 26.57 26.34 26.45 790,141 -0.34(-1.27%)
May 30, 2019 26.92 27.09 26.65 26.79 151,192 -0.09(-0.34%)
May 29, 2019 26.95 26.95 26.69 26.88 214,053 -0.20(-0.75%)
May 28, 2019 27.35 27.44 27.08 27.08 166,767 -0.21(-0.77%)
May 24, 2019 27.26 27.34 27.14 27.29 483,673 +0.20(+0.75%)
May 23, 2019 27.37 27.38 26.94 27.09 183,823 -0.52(-1.87%)
May 22, 2019 27.78 27.82 27.54 27.60 173,536 -0.28(-0.99%)
May 21, 2019 27.65 27.91 27.65 27.88 236,591 +0.36(+1.30%)
May 20, 2019 27.55 27.69 27.47 27.52 144,504 -0.20(-0.73%)
May 17, 2019 27.90 28.11 27.71 27.72 222,865 -0.37(-1.31%)
May 16, 2019 28.02 28.28 28.02 28.09 261,963 +0.16(+0.56%)
May 15, 2019 27.64 27.98 27.60 27.94 269,612 +0.08(+0.30%)
May 14, 2019 27.56 27.95 27.52 27.85 201,320 +0.36(+1.30%)
May 13, 2019 27.90 27.92 27.41 27.49 2,900,637 -0.89(-3.14%)
May 10, 2019 28.25 28.42 27.88 28.39 465,083 +0.04(+0.13%)
May 09, 2019 28.22 28.38 27.89 28.35 247,222 -0.07(-0.26%)
May 08, 2019 28.54 28.65 28.40 28.42 220,726 -0.12(-0.42%)
May 07, 2019 28.87 28.92 28.36 28.54 193,546 -0.56(-1.93%)
May 06, 2019 28.65 29.19 28.65 29.10 200,856 +0.00(+0.00%)
May 03, 2019 28.72 29.11 28.71 29.10 656,747 +0.52(+1.80%)
May 02, 2019 28.47 28.68 28.27 28.59 158,584 +0.13(+0.45%)
May 01, 2019 28.84 28.85 28.46 28.46 207,661 -0.29(-0.99%)
Apr 30, 2019 28.88 28.89 28.51 28.74 211,629 -0.16(-0.54%)
Apr 29, 2019 28.85 28.99 28.81 28.90 158,750 +0.10(+0.35%)
Apr 26, 2019 28.51 28.82 28.47 28.80 225,583 +0.31(+1.10%)
Apr 25, 2019 28.66 28.66 28.32 28.49 175,799 -0.29(-0.99%)
Apr 24, 2019 28.71 28.88 28.66 28.77 2,124,376 +0.06(+0.22%)
Apr 23, 2019 28.28 28.76 28.28 28.71 255,909 +0.42(+1.50%)
Apr 22, 2019 28.31 28.37 28.16 28.28 1,819,757 -0.09(-0.32%)
Apr 18, 2019 28.46 28.47 28.21 28.38 234,389 -0.06(-0.23%)
Apr 17, 2019 28.78 28.78 28.30 28.44 264,357 -0.25(-0.87%)
Apr 16, 2019 28.71 28.72 28.59 28.69 140,711 +0.07(+0.26%)
Apr 15, 2019 28.74 28.74 28.51 28.62 173,875 -0.10(-0.35%)
Apr 12, 2019 28.75 28.78 28.59 28.72 160,572 +0.13(+0.45%)
Apr 11, 2019 28.65 28.68 28.53 28.59 175,063 -0.02(-0.06%)
Apr 10, 2019 28.33 28.61 28.32 28.61 263,339 +0.37(+1.30%)
Apr 09, 2019 28.49 28.51 28.21 28.24 417,119 -0.36(-1.25%)
Apr 08, 2019 28.55 28.62 28.43 28.60 220,821 -0.05(-0.16%)
Apr 05, 2019 28.46 28.65 28.45 28.64 149,048 +0.29(+1.01%)
Apr 04, 2019 28.26 28.38 28.19 28.36 2,008,558 +0.12(+0.42%)
Apr 03, 2019 28.32 28.40 28.15 28.24 259,498 +0.16(+0.56%)
Apr 02, 2019 28.18 28.18 27.94 28.08 229,768 -0.06(-0.23%)
Apr 01, 2019 28.02 28.17 27.95 28.15 333,777 +0.34(+1.22%)
Mar 29, 2019 27.93 27.97 27.68 27.81 281,245 +0.08(+0.30%)
Mar 28, 2019 27.56 27.76 27.44 27.72 890,826 +0.25(+0.90%)
Mar 27, 2019 27.56 27.65 27.19 27.48 190,372 -0.10(-0.37%)
Mar 26, 2019 27.50 27.72 27.40 27.58 163,453 +0.29(+1.05%)
Mar 25, 2019 27.17 27.46 26.98 27.29 381,579 +0.09(+0.34%)
Mar 22, 2019 27.99 28.04 27.19 27.20 377,458 -0.97(-3.43%)
Mar 21, 2019 27.73 28.29 27.73 28.17 217,460 +0.35(+1.26%)
Mar 20, 2019 28.01 28.17 27.67 27.82 899,470 -0.23(-0.82%)
Mar 19, 2019 28.32 28.32 27.99 28.05 320,212 -0.16(-0.55%)
Mar 18, 2019 28.08 28.29 27.98 28.20 232,324 +0.17(+0.59%)
Mar 15, 2019 28.00 28.20 27.96 28.04 209,385 +0.09(+0.33%)
Mar 14, 2019 28.06 28.06 27.93 27.95 182,229 -0.10(-0.36%)
Mar 13, 2019 28.04 28.18 28.04 28.05 325,888 +0.11(+0.39%)
Mar 12, 2019 27.96 28.05 27.85 27.94 4,369,116 -0.01(-0.03%)
Mar 11, 2019 27.59 27.95 27.57 27.95 5,389,313 +0.48(+1.74%)
Mar 08, 2019 27.36 27.50 27.32 27.47 602,397 -0.05(-0.17%)
Mar 07, 2019 27.77 27.77 27.46 27.51 274,903 -0.25(-0.89%)
Mar 06, 2019 28.28 28.28 27.75 27.76 3,080,137 -0.50(-1.78%)
Mar 05, 2019 28.39 28.40 28.26 28.27 248,983 -0.13(-0.45%)
Mar 04, 2019 28.69 28.69 28.17 28.39 1,490,656 -0.21(-0.74%)
Mar 01, 2019 28.58 28.64 28.37 28.61 563,240 +0.24(+0.84%)
Feb 28, 2019 28.47 28.50 28.31 28.37 190,062 -0.14(-0.48%)
Feb 27, 2019 28.37 28.52 28.30 28.50 232,500 +0.07(+0.26%)
Feb 26, 2019 28.63 28.67 28.43 28.43 319,402 -0.25(-0.86%)
Feb 25, 2019 28.83 28.90 28.66 28.68 243,096 +0.01(+0.03%)
Feb 22, 2019 28.50 28.69 28.50 28.67 201,562 +0.23(+0.81%)
Feb 21, 2019 28.50 28.52 28.30 28.44 265,615 -0.10(-0.35%)
Feb 20, 2019 28.42 28.58 28.38 28.54 543,053 +0.14(+0.48%)
Feb 19, 2019 28.22 28.49 28.22 28.40 872,954 +0.08(+0.29%)
Feb 15, 2019 28.07 28.32 28.00 28.32 764,476 +0.43(+1.54%)
Feb 14, 2019 27.72 28.01 27.66 27.89 342,718 +0.05(+0.16%)
Feb 13, 2019 27.84 27.90 27.71 27.84 304,273 +0.09(+0.33%)
Feb 12, 2019 27.58 27.78 27.58 27.75 1,230,512 +0.33(+1.20%)
Feb 11, 2019 27.29 27.43 27.18 27.42 1,909,322 +0.24(+0.88%)
Feb 08, 2019 27.06 27.20 26.97 27.18 185,529 +0.00(+0.00%)
Feb 07, 2019 27.28 27.38 26.98 27.18 511,401 -0.27(-0.97%)
Feb 06, 2019 27.47 27.53 27.33 27.45 205,566 -0.04(-0.13%)
Feb 05, 2019 27.46 27.54 27.30 27.49 1,386,181 +0.08(+0.30%)
Feb 04, 2019 27.17 27.40 27.06 27.40 290,461 +0.28(+1.01%)
Feb 01, 2019 27.11 27.19 26.99 27.13 2,520,513 +0.05(+0.17%)
Jan 31, 2019 26.84 27.12 26.84 27.08 869,735 +0.23(+0.85%)
Jan 30, 2019 26.73 26.97 26.51 26.85 204,653 +0.25(+0.93%)
Jan 29, 2019 26.67 26.70 26.54 26.61 214,155 -0.03(-0.10%)
Jan 28, 2019 26.50 26.68 26.43 26.63 483,272 -0.09(-0.34%)
Jan 25, 2019 26.57 26.79 26.56 26.73 250,971 +0.32(+1.22%)
Jan 24, 2019 26.19 26.43 26.17 26.40 312,596 +0.20(+0.77%)
Jan 23, 2019 26.38 26.51 26.02 26.20 484,757 -0.08(-0.31%)
Jan 22, 2019 26.56 26.64 26.15 26.29 748,356 -0.43(-1.61%)
Jan 18, 2019 26.56 26.80 26.49 26.72 1,162,911 +0.28(+1.08%)
Jan 17, 2019 26.09 26.51 26.09 26.43 166,808 +0.27(+1.02%)
Jan 16, 2019 26.00 26.28 26.00 26.17 459,156 +0.16(+0.60%)
Jan 15, 2019 25.86 26.01 25.75 26.01 327,920 +0.22(+0.85%)
Jan 14, 2019 25.85 25.98 25.75 25.79 590,919 -0.22(-0.85%)
Jan 11, 2019 25.86 26.05 25.80 26.01 591,708 +0.05(+0.21%)
Jan 10, 2019 25.69 25.97 25.58 25.96 1,289,189 +0.12(+0.46%)
Jan 09, 2019 25.71 25.92 25.61 25.84 984,827 +0.24(+0.93%)
Jan 08, 2019 25.43 25.60 25.19 25.60 227,690 +0.39(+1.53%)
Jan 07, 2019 24.78 25.36 24.70 25.21 494,845 +0.45(+1.81%)
Jan 04, 2019 24.20 24.83 24.20 24.76 1,710,991 +0.90(+3.76%)
Jan 03, 2019 24.14 24.30 23.79 23.87 555,707 -0.43(-1.77%)
Jan 02, 2019 23.85 24.38 23.75 24.30 1,507,898 +0.13(+0.53%)
Dec 31, 2018 24.14 24.20 23.80 24.17 876,273 +0.18(+0.76%)
Dec 28, 2018 23.95 24.35 23.80 23.98 1,218,209 +0.06(+0.27%)
Dec 27, 2018 23.56 23.92 23.11 23.92 1,038,631 +0.11(+0.46%)
Dec 26, 2018 22.78 23.85 22.73 23.81 1,726,392 +1.05(+4.59%)
Dec 24, 2018 23.08 23.18 22.75 22.77 644,934 -0.39(-1.70%)
Dec 21, 2018 23.87 23.99 23.13 23.16 836,135 -0.64(-2.68%)
Dec 20, 2018 24.12 24.22 23.50 23.80 1,295,450 -0.39(-1.62%)
Dec 19, 2018 24.70 24.99 24.08 24.19 566,432 -0.52(-2.10%)
Dec 18, 2018 24.94 25.10 24.60 24.71 414,263 -0.01(-0.04%)
Dec 17, 2018 25.25 25.42 24.60 24.72 347,620 -0.58(-2.30%)
Dec 14, 2018 25.56 25.78 25.26 25.30 453,850 -0.41(-1.59%)
Dec 13, 2018 26.18 26.19 25.68 25.71 1,401,872 -0.38(-1.47%)
Dec 12, 2018 26.14 26.43 26.09 26.09 3,559,704 +0.23(+0.88%)
Dec 11, 2018 26.29 26.34 25.71 25.87 736,638 -0.05(-0.21%)
Dec 10, 2018 26.04 26.11 25.57 25.92 253,966 -0.12(-0.45%)
Dec 07, 2018 26.55 26.77 25.89 26.04 482,936 -0.53(-1.99%)
Dec 06, 2018 26.22 26.57 25.91 26.57 408,035 -0.07(-0.27%)
Dec 04, 2018 27.73 27.75 26.56 26.64 492,375 -1.14(-4.10%)
Dec 03, 2018 27.84 27.88 27.41 27.78 1,197,468 +0.29(+1.06%)
Nov 30, 2018 27.25 27.52 27.24 27.49 160,356 +0.15(+0.57%)
Nov 29, 2018 27.31 27.52 27.11 27.33 259,171 -0.06(-0.23%)
Nov 28, 2018 26.85 27.43 26.62 27.40 3,028,927 +0.61(+2.28%)
Nov 27, 2018 26.89 26.97 26.73 26.79 224,115 -0.22(-0.81%)
Nov 26, 2018 26.93 27.11 26.81 27.00 177,022 +0.32(+1.20%)
Nov 23, 2018 26.48 26.89 26.48 26.69 88,245 +0.00(+0.00%)
Nov 21, 2018 26.69 26.69 26.69 0 +0.33(+1.24%)
Nov 20, 2018 26.53 26.73 26.24 26.36 485,398 -0.45(-1.67%)
Nov 19, 2018 27.31 27.35 26.72 26.80 1,269,830 -0.54(-1.97%)
Nov 16, 2018 27.10 27.40 27.04 27.34 368,458 +0.05(+0.20%)
Nov 15, 2018 26.75 27.35 26.72 27.29 188,855 +0.36(+1.32%)
Nov 14, 2018 27.35 27.45 26.76 26.93 212,696 -0.21(-0.77%)
Nov 13, 2018 27.30 27.54 27.10 27.14 267,934 -0.07(-0.27%)
Nov 12, 2018 27.74 27.74 27.17 27.21 191,805 -0.54(-1.94%)
Nov 09, 2018 28.06 28.06 27.53 27.75 246,846 -0.46(-1.61%)
Nov 08, 2018 28.18 28.38 28.11 28.21 174,011 -0.10(-0.35%)
Nov 07, 2018 28.00 28.31 27.86 28.31 344,316 +0.46(+1.64%)
Nov 06, 2018 27.70 27.91 27.66 27.85 227,955 +0.09(+0.33%)
Nov 05, 2018 27.74 27.86 27.50 27.76 424,507 +0.03(+0.10%)
Nov 02, 2018 27.78 27.91 27.50 27.73 909,017 +0.08(+0.30%)
Nov 01, 2018 27.21 27.74 27.21 27.65 4,181,732 +0.59(+2.19%)
Oct 31, 2018 27.21 27.37 27.03 27.06 831,505 +0.15(+0.54%)
Oct 30, 2018 26.41 26.98 26.41 26.91 373,396 +0.48(+1.83%)
Oct 29, 2018 26.89 27.11 26.13 26.43 427,617 -0.13(-0.48%)
Oct 26, 2018 26.56 26.88 26.08 26.56 776,210 -0.30(-1.12%)
Oct 25, 2018 26.43 27.00 26.43 26.86 881,793 +0.56(+2.15%)
Oct 24, 2018 27.31 27.36 26.29 26.29 577,595 -1.04(-3.80%)
Oct 23, 2018 27.33 27.52 26.81 27.33 668,708 -0.20(-0.73%)
Oct 22, 2018 27.75 27.80 27.48 27.53 219,299 -0.09(-0.33%)
Oct 19, 2018 27.96 28.13 27.55 27.62 258,590 -0.30(-1.08%)
Oct 18, 2018 28.34 28.34 27.83 27.93 134,886 -0.50(-1.76%)
Oct 17, 2018 28.44 28.47 28.11 28.43 313,578 -0.10(-0.35%)
Oct 16, 2018 27.97 28.57 27.79 28.53 772,129 +0.72(+2.59%)
Oct 15, 2018 27.62 27.98 27.53 27.81 186,889 +0.12(+0.43%)
Oct 12, 2018 28.00 28.03 27.40 27.69 514,217 +0.07(+0.26%)
Oct 11, 2018 28.04 28.27 27.62 27.62 428,512 -0.59(-2.10%)
Oct 10, 2018 28.90 28.94 28.16 28.21 436,989 -0.78(-2.70%)
Oct 09, 2018 29.06 29.26 28.98 28.99 1,461,431 -0.12(-0.41%)
Oct 08, 2018 29.16 29.21 28.90 29.11 252,054 -0.05(-0.19%)
Oct 05, 2018 29.48 29.51 28.95 29.16 3,974,456 -0.29(-0.99%)
Oct 04, 2018 29.77 29.77 29.36 29.46 205,391 -0.38(-1.28%)
Oct 03, 2018 29.73 29.98 29.62 29.84 361,203 +0.22(+0.74%)
Oct 02, 2018 29.87 29.95 29.55 29.62 496,470 -0.28(-0.94%)
Oct 01, 2018 30.40 30.40 29.80 29.90 1,318,620 -0.38(-1.26%)
Sep 28, 2018 30.06 30.35 30.03 30.28 147,405 +0.10(+0.33%)
Sep 27, 2018 30.22 30.29 30.14 30.18 423,866 +0.01(+0.03%)
Sep 26, 2018 30.49 30.49 30.14 30.18 202,093 -0.28(-0.93%)
Sep 25, 2018 30.47 30.53 30.42 30.46 227,424 +0.09(+0.30%)
Sep 24, 2018 30.51 30.51 30.25 30.37 359,199 -0.15(-0.51%)
Sep 21, 2018 30.74 30.78 30.48 30.52 182,967 -0.14(-0.45%)
Sep 20, 2018 30.50 30.67 30.44 30.66 158,786 +0.27(+0.90%)
Sep 19, 2018 30.51 30.64 30.29 30.39 175,217 -0.12(-0.39%)
Sep 18, 2018 30.44 30.58 30.40 30.51 246,058 +0.14(+0.45%)
Sep 17, 2018 30.74 30.74 30.34 30.37 256,382 -0.32(-1.03%)
Sep 14, 2018 30.58 30.79 30.54 30.69 691,339 +0.10(+0.33%)
Sep 13, 2018 30.71 30.73 30.52 30.59 173,035 +0.00(+0.00%)
Sep 12, 2018 30.59 30.64 30.34 30.59 266,581 -0.04(-0.12%)
Sep 11, 2018 30.54 30.71 30.45 30.62 359,998 +0.04(+0.12%)
Sep 10, 2018 30.65 30.68 30.50 30.59 488,453 +0.11(+0.36%)
Sep 07, 2018 30.43 30.69 30.37 30.48 470,812 -0.07(-0.24%)
Sep 06, 2018 30.82 30.82 30.51 30.55 197,731 -0.21(-0.68%)
Sep 05, 2018 30.81 30.81 30.51 30.76 143,002 -0.07(-0.24%)
Sep 04, 2018 30.89 30.96 30.63 30.83 339,006 -0.11(-0.36%)
Aug 31, 2018 30.94 30.94 30.94 0 +0.12(+0.39%)
Aug 30, 2018 30.85 30.99 30.76 30.82 353,567 -0.08(-0.26%)
Aug 29, 2018 30.83 30.95 30.72 30.91 348,310 +0.10(+0.32%)
Aug 28, 2018 30.84 30.87 30.66 30.81 401,886 +0.03(+0.09%)
Aug 27, 2018 30.79 30.94 30.74 30.78 222,572 +0.08(+0.27%)
Aug 24, 2018 30.63 30.74 30.61 30.70 582,563 +0.14(+0.45%)
Aug 23, 2018 30.62 30.69 30.48 30.56 140,726 -0.08(-0.27%)
Aug 22, 2018 30.56 30.71 30.52 30.64 177,028 +0.06(+0.21%)
Aug 21, 2018 30.31 30.67 30.29 30.58 236,996 +0.34(+1.11%)
Aug 20, 2018 30.25 30.31 30.08 30.24 301,358 +0.08(+0.27%)
Aug 17, 2018 30.00 30.18 29.91 30.16 256,125 +0.15(+0.51%)
Aug 16, 2018 29.88 30.11 29.84 30.01 313,977 +0.26(+0.88%)
Aug 15, 2018 30.02 30.02 29.55 29.74 6,575,799 -0.36(-1.21%)
Aug 14, 2018 29.87 30.14 29.87 30.11 141,313 +0.34(+1.13%)
Aug 13, 2018 30.02 30.03 29.69 29.77 133,695 -0.20(-0.67%)
Aug 10, 2018 29.90 30.15 29.90 29.97 173,138 -0.10(-0.33%)
Aug 09, 2018 30.01 30.19 30.01 30.07 227,590 +0.06(+0.21%)
Aug 08, 2018 30.09 30.09 29.84 30.01 193,651 -0.05(-0.15%)
Aug 07, 2018 30.14 30.18 30.03 30.05 209,456 +0.05(+0.18%)
Aug 06, 2018 29.83 30.02 29.74 30.00 117,622 +0.23(+0.76%)
Aug 03, 2018 29.92 30.00 29.68 29.77 195,620 -0.13(-0.42%)
Aug 02, 2018 29.51 29.90 29.51 29.90 243,325 +0.26(+0.89%)
Aug 01, 2018 29.64 29.71 29.43 29.63 424,374 -0.01(-0.03%)
Jul 31, 2018 29.45 29.76 29.40 29.64 822,781 +0.30(+1.02%)
Jul 30, 2018 29.55 29.65 29.34 29.34 471,083 -0.20(-0.68%)
Jul 27, 2018 30.09 30.13 29.49 29.54 616,618 -0.54(-1.78%)
Jul 26, 2018 29.98 30.23 29.98 30.08 161,707 +0.17(+0.58%)
Jul 25, 2018 29.87 29.93 29.72 29.91 182,673 +0.05(+0.18%)
Jul 24, 2018 30.32 30.32 29.74 29.85 354,256 -0.31(-1.02%)
Jul 23, 2018 30.12 30.23 30.02 30.16 320,306 +0.01(+0.03%)
Jul 20, 2018 30.23 30.27 30.12 30.15 649,653 -0.09(-0.30%)
Jul 19, 2018 30.03 30.30 29.96 30.24 169,643 +0.15(+0.48%)
Jul 18, 2018 30.02 30.11 29.87 30.10 174,282 +0.08(+0.27%)
Jul 17, 2018 29.85 30.08 29.85 30.02 325,463 +0.15(+0.49%)
Jul 16, 2018 30.08 30.12 29.74 29.87 147,376 -0.16(-0.54%)
Jul 13, 2018 30.08 30.21 30.01 30.03 257,933 -0.04(-0.12%)
Jul 12, 2018 30.12 30.12 29.87 30.07 703,608 +0.11(+0.36%)
Jul 11, 2018 30.05 30.18 29.93 29.96 279,286 -0.24(-0.78%)
Jul 10, 2018 30.41 30.41 30.06 30.20 628,092 -0.12(-0.39%)
Jul 09, 2018 30.25 30.32 30.17 30.32 243,834 +0.18(+0.60%)
Jul 06, 2018 29.92 30.16 29.85 30.13 374,652 +0.26(+0.88%)
Jul 05, 2018 29.73 29.87 29.53 29.87 650,255 +0.33(+1.11%)
Jul 03, 2018 29.54 29.54 29.54 0 +0.08(+0.27%)
Jul 02, 2018 29.14 29.46 29.04 29.46 2,187,971 +0.17(+0.59%)
Jun 29, 2018 29.38 29.51 29.28 29.29 181,134 -0.01(-0.03%)
Jun 28, 2018 29.14 29.35 29.00 29.30 286,685 +0.12(+0.40%)
Jun 27, 2018 29.67 29.74 29.18 29.18 684,536 -0.49(-1.65%)
Jun 26, 2018 29.53 29.76 29.45 29.67 259,636 +0.18(+0.62%)
Jun 25, 2018 29.90 29.90 29.36 29.49 257,551 -0.50(-1.66%)
Jun 22, 2018 30.09 30.13 29.88 29.99 173,518 +0.03(+0.09%)
Jun 21, 2018 30.26 30.27 29.91 29.96 627,872 -0.32(-1.05%)
Jun 20, 2018 30.19 30.30 30.08 30.28 412,252 +0.25(+0.85%)
Jun 19, 2018 29.84 30.04 29.66 30.02 957,937 +0.03(+0.09%)
Jun 18, 2018 29.72 30.00 29.65 30.00 170,532 +0.15(+0.52%)
Jun 15, 2018 29.86 29.64 29.84 249,521 -0.00(-0.01%)
Jun 14, 2018 29.83 29.87 29.70 29.85 252,837 +0.10(+0.33%)
Jun 13, 2018 29.91 29.91 29.69 29.75 135,608 -0.12(-0.39%)
Jun 12, 2018 29.85 29.95 29.75 29.87 386,032 +0.08(+0.27%)
Jun 11, 2018 29.73 29.83 29.70 29.78 657,812 +0.05(+0.18%)
Jun 08, 2018 29.64 29.74 29.58 29.73 349,819 +0.10(+0.34%)
Jun 07, 2018 29.77 29.78 29.49 29.63 169,201 -0.07(-0.23%)
Jun 06, 2018 29.70 29.70 207,342 +0.18(+0.60%)
Jun 05, 2018 29.31 29.52 29.29 29.52 396,570 +0.20(+0.68%)
Jun 04, 2018 29.24 29.33 29.12 29.32 196,370 +0.17(+0.59%)
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.