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 (%)
Jul 29, 2016 21.10 21.12 21.05 21.06 14,141 +0.02(+0.12%)
Jul 28, 2016 20.97 21.06 20.97 21.03 182,387 -0.00(-0.01%)
Jul 27, 2016 21.07 21.12 20.93 21.04 24,666 +0.05(+0.23%)
Jul 26, 2016 20.97 20.99 20.95 20.99 4,945 +0.10(+0.49%)
Jul 25, 2016 20.87 20.90 20.82 20.89 8,527 -0.05(-0.26%)
Jul 22, 2016 20.81 20.95 20.81 20.94 12,010 +0.15(+0.73%)
Jul 21, 2016 20.92 20.92 20.72 20.79 110,689 -0.09(-0.44%)
Jul 20, 2016 20.70 20.93 20.70 20.88 9,318 +0.20(+0.95%)
Jul 19, 2016 20.83 20.83 20.67 20.68 6,247 -0.20(-0.95%)
Jul 18, 2016 20.84 20.89 20.80 20.88 13,306 +0.12(+0.56%)
Jul 15, 2016 20.74 20.77 20.74 20.77 4,829 +0.02(+0.11%)
Jul 14, 2016 20.82 20.82 20.74 20.74 11,629 +0.03(+0.16%)
Jul 13, 2016 20.91 20.91 20.71 20.71 13,694 -0.12(-0.57%)
Jul 12, 2016 20.66 20.88 20.66 20.83 70,661 +0.29(+1.39%)
Jul 11, 2016 20.46 20.55 20.46 20.54 28,388 +0.25(+1.24%)
Jul 08, 2016 20.21 20.32 20.21 20.29 13,848 +0.48(+2.43%)
Jul 07, 2016 19.82 19.92 19.72 19.81 26,752 +0.04(+0.22%)
Jul 06, 2016 19.53 19.80 19.53 19.77 16,026 +0.16(+0.82%)
Jul 05, 2016 19.70 19.70 19.58 19.61 6,639 -0.28(-1.43%)
Jul 01, 2016 19.86 19.89 19.89 19.89 10,906 +0.17(+0.87%)
Jun 30, 2016 19.61 19.72 19.51 19.72 5,804 +0.18(+0.91%)
Jun 29, 2016 19.34 19.54 19.34 19.54 37,205 +0.49(+2.55%)
Jun 28, 2016 18.97 19.15 18.97 19.05 156,742 +0.22(+1.18%)
Jun 27, 2016 19.22 19.22 18.71 18.83 33,936 -0.61(-3.15%)
Jun 24, 2016 19.66 19.66 19.35 19.44 26,632 -0.68(-3.37%)
Jun 23, 2016 20.03 20.13 20.03 20.12 5,398 +0.26(+1.28%)
Jun 22, 2016 19.99 19.99 19.83 19.87 12,198 +0.00(+0.00%)
Jun 21, 2016 20.00 20.00 19.79 19.87 12,130 -0.18(-0.89%)
Jun 20, 2016 20.08 20.10 20.04 20.04 6,407 +0.29(+1.47%)
Jun 17, 2016 19.77 19.79 19.70 19.75 12,600 +0.05(+0.25%)
Jun 16, 2016 19.58 19.71 19.56 19.71 7,713 -0.06(-0.33%)
Jun 15, 2016 19.90 19.96 19.77 19.77 18,688 -0.04(-0.19%)
Jun 14, 2016 19.89 19.89 19.68 19.81 26,552 -0.03(-0.13%)
Jun 13, 2016 20.05 20.05 19.82 19.83 28,678 -0.22(-1.10%)
Jun 10, 2016 20.18 20.18 20.05 20.05 5,131 -0.27(-1.31%)
Jun 09, 2016 20.35 20.35 20.30 20.32 286,788 -0.17(-0.85%)
Jun 08, 2016 20.30 20.50 20.30 20.50 8,445 +0.12(+0.58%)
Jun 07, 2016 20.28 20.40 20.28 20.38 7,528 +0.08(+0.38%)
Jun 06, 2016 20.12 20.30 20.12 20.30 8,781 +0.29(+1.46%)
Jun 03, 2016 19.98 20.15 19.98 20.01 8,041 -0.09(-0.46%)
Jun 02, 2016 20.04 20.10 20.04 20.10 3,467 +0.10(+0.48%)
Jun 01, 2016 19.83 20.01 19.83 20.01 23,169 +0.09(+0.45%)
May 31, 2016 19.90 19.92 19.83 19.92 28,520 +0.12(+0.58%)
May 27, 2016 19.71 19.80 19.80 19.80 12,666 +0.17(+0.87%)
May 26, 2016 19.60 19.64 19.58 19.63 18,216 +0.00(+0.02%)
May 25, 2016 19.63 19.65 19.61 19.62 9,236 +0.09(+0.45%)
May 24, 2016 19.27 19.54 19.27 19.54 16,028 +0.37(+1.90%)
May 23, 2016 19.18 19.21 19.17 19.17 7,641 +0.09(+0.49%)
May 20, 2016 19.03 19.08 19.03 19.08 5,631 +0.18(+0.98%)
May 19, 2016 18.88 18.89 18.69 18.89 18,140 -0.04(-0.22%)
May 18, 2016 18.88 19.15 18.83 18.93 10,547 +0.11(+0.61%)
May 17, 2016 19.05 19.09 18.82 18.82 8,842 -0.41(-2.11%)
May 16, 2016 19.20 19.23 19.18 19.23 9,962 +0.25(+1.33%)
May 13, 2016 19.08 19.08 18.92 18.97 11,920 +0.02(+0.09%)
May 12, 2016 18.97 18.97 18.96 18.96 4,258 -0.26(-1.36%)
May 11, 2016 19.35 19.35 19.21 19.22 8,305 -0.18(-0.90%)
May 10, 2016 19.26 19.41 19.26 19.39 22,142 +0.13(+0.65%)
May 09, 2016 19.23 19.30 19.16 19.27 10,369 +0.17(+0.88%)
May 06, 2016 19.05 19.10 18.98 19.10 15,227 -0.02(-0.10%)
May 05, 2016 19.18 19.18 19.04 19.12 4,484 -0.07(-0.39%)
May 04, 2016 19.25 19.25 19.08 19.19 10,006 -0.10(-0.52%)
May 03, 2016 19.28 19.36 19.28 19.29 9,356 -0.26(-1.35%)
May 02, 2016 19.47 19.57 19.47 19.56 9,376 +0.12(+0.59%)
Apr 29, 2016 19.60 19.60 19.38 19.44 10,386 -0.20(-1.04%)
Apr 28, 2016 19.99 19.99 19.65 19.65 10,403 -0.22(-1.13%)
Apr 27, 2016 19.79 19.87 19.72 19.87 12,221 +0.11(+0.53%)
Apr 26, 2016 19.62 19.79 19.59 19.77 13,454 +0.21(+1.06%)
Apr 25, 2016 19.68 19.68 19.54 19.56 7,613 -0.13(-0.66%)
Apr 22, 2016 19.51 19.69 19.51 19.69 7,582 +0.14(+0.72%)
Apr 21, 2016 19.68 19.68 19.50 19.55 19,188 -0.17(-0.84%)
Apr 20, 2016 19.62 19.71 19.51 19.71 13,457 +0.11(+0.55%)
Apr 19, 2016 19.59 19.62 19.58 19.61 11,615 +0.04(+0.21%)
Apr 18, 2016 19.42 19.57 19.42 19.57 10,417 +0.14(+0.74%)
Apr 15, 2016 19.36 19.42 19.36 19.42 5,135 +0.03(+0.17%)
Apr 14, 2016 19.36 19.47 19.36 19.39 8,952 -0.05(-0.25%)
Apr 13, 2016 19.09 19.44 19.09 19.44 15,535 +0.43(+2.26%)
Apr 12, 2016 18.98 19.05 18.95 19.01 23,614 +0.09(+0.45%)
Apr 11, 2016 19.03 19.03 18.89 18.92 9,489 +0.11(+0.60%)
Apr 08, 2016 18.93 18.99 18.81 18.81 13,844 +0.05(+0.26%)
Apr 07, 2016 18.96 18.96 18.76 18.76 12,338 -0.15(-0.81%)
Apr 06, 2016 18.80 19.00 18.80 18.91 12,529 +0.01(+0.03%)
Apr 05, 2016 18.94 18.96 18.85 18.91 8,466 -0.20(-1.07%)
Apr 04, 2016 19.22 19.22 19.11 19.11 5,285 -0.07(-0.34%)
Apr 01, 2016 19.00 19.21 18.99 19.18 21,324 +0.07(+0.36%)
Mar 31, 2016 19.11 19.20 19.11 19.11 6,367 +0.01(+0.07%)
Mar 30, 2016 19.18 19.18 19.06 19.10 13,255 +0.06(+0.33%)
Mar 29, 2016 18.55 19.03 18.55 19.03 15,333 +0.45(+2.44%)
Mar 28, 2016 18.44 18.63 18.41 18.58 11,331 +0.16(+0.87%)
Mar 24, 2016 18.34 18.42 18.42 18.42 14,720 -0.14(-0.74%)
Mar 23, 2016 18.64 18.64 18.55 18.56 10,917 -0.29(-1.54%)
Mar 22, 2016 18.77 18.90 18.77 18.85 13,166 -0.00(-0.02%)
Mar 21, 2016 18.92 18.92 18.83 18.85 12,423 -0.04(-0.22%)
Mar 18, 2016 18.81 18.91 18.81 18.89 10,900 +0.16(+0.86%)
Mar 17, 2016 18.41 18.73 18.39 18.73 13,191 +0.28(+1.53%)
Mar 16, 2016 18.27 18.45 18.27 18.45 10,107 +0.13(+0.73%)
Mar 15, 2016 18.38 18.38 18.31 18.31 4,110 -0.24(-1.29%)
Mar 14, 2016 18.61 18.61 18.51 18.55 6,068 -0.08(-0.45%)
Mar 11, 2016 18.47 18.64 18.41 18.64 11,154 +0.38(+2.11%)
Mar 10, 2016 18.44 18.49 18.06 18.25 18,442 -0.10(-0.54%)
Mar 09, 2016 18.42 18.42 18.35 18.35 80,488 -0.03(-0.17%)
Mar 08, 2016 18.57 18.57 18.36 18.38 30,754 -0.30(-1.59%)
Mar 07, 2016 18.46 18.77 18.46 18.68 18,607 +0.13(+0.72%)
Mar 04, 2016 18.42 18.67 18.42 18.55 32,417 +0.13(+0.72%)
Mar 03, 2016 18.28 18.42 18.28 18.42 14,400 +0.20(+1.11%)
Mar 02, 2016 18.08 18.21 18.08 18.21 10,152 +0.21(+1.19%)
Mar 01, 2016 17.81 18.00 17.80 18.00 32,056 +0.24(+1.35%)
Feb 29, 2016 17.91 17.91 17.75 17.76 8,795 +0.01(+0.08%)
Feb 26, 2016 17.76 17.82 17.73 17.75 12,580 +0.09(+0.52%)
Feb 25, 2016 17.61 17.66 17.51 17.66 7,641 +0.18(+1.05%)
Feb 24, 2016 17.15 17.47 17.15 17.47 7,160 +0.17(+0.96%)
Feb 23, 2016 17.50 17.50 17.31 17.31 43,812 -0.22(-1.23%)
Feb 22, 2016 17.47 17.59 17.47 17.52 15,568 +0.23(+1.34%)
Feb 19, 2016 17.13 17.30 17.13 17.29 12,789 +0.01(+0.06%)
Feb 18, 2016 17.22 17.31 17.19 17.28 14,111 -0.03(-0.15%)
Feb 17, 2016 17.19 17.39 17.19 17.31 173,261 +0.23(+1.35%)
Feb 16, 2016 16.82 17.08 16.82 17.08 51,766 +0.45(+2.73%)
Feb 12, 2016 16.50 16.62 16.62 16.62 39,838 +0.25(+1.55%)
Feb 11, 2016 16.25 16.44 16.21 16.37 20,626 -0.23(-1.41%)
Feb 10, 2016 16.65 16.77 16.59 16.60 25,623 +0.09(+0.52%)
Feb 09, 2016 16.39 16.69 16.38 16.52 73,114 -0.11(-0.68%)
Feb 08, 2016 16.71 16.71 16.39 16.63 37,160 -0.34(-1.99%)
Feb 05, 2016 17.27 17.27 16.96 16.97 15,234 -0.41(-2.36%)
Feb 04, 2016 17.29 17.53 17.26 17.38 31,053 +0.06(+0.34%)
Feb 03, 2016 17.26 17.32 16.98 17.32 9,087 +0.04(+0.21%)
Feb 02, 2016 17.57 17.57 17.25 17.28 23,941 -0.46(-2.61%)
Feb 01, 2016 17.50 17.75 17.50 17.75 7,421 -0.01(-0.08%)
Jan 29, 2016 17.29 17.76 17.29 17.76 23,219 +0.55(+3.20%)
Jan 28, 2016 17.36 17.36 17.14 17.21 47,902 +0.04(+0.24%)
Jan 27, 2016 17.39 17.46 17.12 17.17 28,574 -0.22(-1.24%)
Jan 26, 2016 17.28 17.46 17.27 17.39 13,782 +0.31(+1.84%)
Jan 25, 2016 17.38 17.38 17.07 17.07 12,212 -0.41(-2.35%)
Jan 22, 2016 17.32 17.48 17.29 17.48 29,707 +0.40(+2.35%)
Jan 21, 2016 17.14 17.32 16.95 17.08 45,752 -0.02(-0.10%)
Jan 20, 2016 16.52 17.30 16.40 17.10 49,496 +0.04(+0.21%)
Jan 19, 2016 17.47 17.47 16.89 17.06 55,537 -0.14(-0.81%)
Jan 15, 2016 17.04 17.20 17.20 17.20 58,728 -0.36(-2.02%)
Jan 14, 2016 17.39 17.70 17.27 17.56 164,411 +0.29(+1.70%)
Jan 13, 2016 17.91 17.91 17.25 17.26 232,078 -0.42(-2.36%)
Jan 12, 2016 17.97 18.04 17.57 17.68 28,711 -0.01(-0.03%)
Jan 11, 2016 18.02 18.02 17.65 17.69 18,198 -0.20(-1.12%)
Jan 08, 2016 18.29 18.29 17.89 17.89 14,568 -0.36(-1.95%)
Jan 07, 2016 18.42 18.45 18.20 18.24 55,863 -0.46(-2.44%)
Jan 06, 2016 18.83 18.83 18.64 18.70 17,944 -0.30(-1.55%)
Jan 05, 2016 19.00 19.03 18.87 18.99 31,634 +0.09(+0.49%)
Jan 04, 2016 19.07 19.07 18.81 18.90 765,364 -0.73(-3.72%)
Dec 31, 2015 19.59 19.63 19.63 19.63 39,152 -0.07(-0.33%)
Dec 30, 2015 19.79 19.91 19.67 19.70 27,694 -0.10(-0.49%)
Dec 29, 2015 19.69 19.82 19.69 19.79 17,553 +0.20(+1.03%)
Dec 28, 2015 19.57 19.59 19.44 19.59 32,619 -0.13(-0.66%)
Dec 24, 2015 19.66 19.72 19.72 19.72 13,737 +0.05(+0.27%)
Dec 23, 2015 19.57 19.70 19.57 19.67 16,553 +0.24(+1.26%)
Dec 22, 2015 19.34 19.42 19.19 19.42 80,447 +0.25(+1.30%)
Dec 21, 2015 19.27 19.27 19.10 19.17 22,162 +0.11(+0.55%)
Dec 18, 2015 19.27 19.33 19.07 19.07 53,906 -0.35(-1.80%)
Dec 17, 2015 19.72 19.72 19.42 19.42 21,055 -0.10(-0.52%)
Dec 16, 2015 19.49 19.53 19.37 19.52 22,825 +0.20(+1.06%)
Dec 15, 2015 19.21 19.36 19.21 19.32 46,162 +0.27(+1.39%)
Dec 14, 2015 19.22 19.23 19.05 19.05 26,647 -0.16(-0.84%)
Dec 11, 2015 19.45 19.45 19.15 19.21 25,245 -0.43(-2.21%)
Dec 10, 2015 19.55 19.69 19.53 19.65 27,508 +0.07(+0.35%)
Dec 09, 2015 19.75 19.81 19.51 19.58 1,481,175 -0.20(-1.02%)
Dec 08, 2015 19.74 19.82 19.71 19.78 28,015 -0.07(-0.36%)
Dec 07, 2015 20.14 20.14 19.79 19.85 22,416 -0.35(-1.71%)
Dec 04, 2015 19.97 20.20 19.97 20.20 6,459 +0.25(+1.26%)
Dec 03, 2015 20.42 20.42 19.94 19.95 28,039 -0.39(-1.91%)
Dec 02, 2015 20.55 20.55 20.33 20.34 14,575 -0.19(-0.93%)
Dec 01, 2015 20.53 20.54 20.39 20.53 50,837 +0.09(+0.43%)
Nov 30, 2015 20.44 20.48 20.43 20.44 3,682 -0.07(-0.37%)
Nov 27, 2015 20.52 20.52 20.52 20.52 3,099 +0.12(+0.58%)
Nov 25, 2015 20.30 20.40 20.40 20.40 11,801 +0.12(+0.60%)
Nov 24, 2015 20.05 20.28 20.05 20.28 12,631 +0.13(+0.66%)
Nov 23, 2015 19.97 20.15 19.97 20.14 20,975 +0.12(+0.58%)
Nov 20, 2015 20.07 20.13 20.01 20.03 190,611 +0.16(+0.80%)
Nov 19, 2015 19.93 19.96 19.85 19.87 14,589 -0.07(-0.35%)
Nov 18, 2015 19.76 19.94 19.76 19.94 7,119 +0.28(+1.44%)
Nov 17, 2015 19.78 19.87 19.63 19.66 23,155 -0.06(-0.31%)
Nov 16, 2015 19.50 19.72 19.45 19.72 17,716 +0.16(+0.82%)
Nov 13, 2015 19.70 19.71 19.54 19.56 42,979 -0.23(-1.15%)
Nov 12, 2015 19.84 19.84 19.78 19.78 3,745 -0.40(-1.98%)
Nov 11, 2015 20.29 20.29 20.13 20.18 3,162 +0.03(+0.13%)
Nov 10, 2015 20.15 20.18 20.13 20.16 21,045 -0.01(-0.07%)
Nov 09, 2015 20.39 20.39 20.13 20.17 8,018 -0.25(-1.23%)
Nov 06, 2015 20.21 20.45 20.21 20.42 10,770 +0.13(+0.65%)
Nov 05, 2015 20.20 20.29 20.18 20.29 7,317 +0.05(+0.27%)
Nov 04, 2015 20.28 20.37 20.16 20.24 26,571 -0.05(-0.26%)
Nov 03, 2015 20.18 20.39 20.15 20.29 1,446,696 +0.09(+0.46%)
Nov 02, 2015 19.88 20.24 19.88 20.20 2,242,969 +0.43(+2.19%)
Oct 30, 2015 19.82 19.89 19.76 19.76 8,573 -0.13(-0.66%)
Oct 29, 2015 19.99 20.03 19.85 19.89 10,496 -0.06(-0.29%)
Oct 28, 2015 19.54 19.97 19.54 19.95 7,966 +0.46(+2.34%)
Oct 27, 2015 19.57 19.57 19.46 19.50 13,009 -0.33(-1.64%)
Oct 26, 2015 19.97 19.97 19.77 19.82 6,921 -0.04(-0.22%)
Oct 23, 2015 19.88 19.88 19.72 19.87 6,438 +0.24(+1.24%)
Oct 22, 2015 19.78 19.78 19.61 19.62 10,250 +0.07(+0.36%)
Oct 21, 2015 19.61 19.61 19.54 19.55 6,709 -0.18(-0.92%)
Oct 20, 2015 19.79 19.89 19.73 19.73 6,178 -0.05(-0.25%)
Oct 19, 2015 19.88 19.88 19.70 19.78 8,518 +0.00(+0.02%)
Oct 16, 2015 19.77 19.78 19.77 19.78 2,697 +0.33(+1.68%)
Oct 15, 2015 19.52 19.52 19.45 19.45 2,169 +0.02(+0.11%)
Oct 14, 2015 19.60 19.60 19.38 19.43 7,678 -0.11(-0.54%)
Oct 13, 2015 19.82 19.82 19.54 19.54 3,037 -0.28(-1.39%)
Oct 12, 2015 19.74 19.81 19.74 19.81 4,495 +0.00(+0.01%)
Oct 09, 2015 19.84 19.87 19.76 19.81 26,546 +0.02(+0.10%)
Oct 08, 2015 19.68 19.79 19.55 19.79 23,901 +0.27(+1.36%)
Oct 07, 2015 19.49 19.59 19.33 19.52 5,817 +0.23(+1.17%)
Oct 06, 2015 19.45 19.45 19.23 19.30 56,589 -0.11(-0.59%)
Oct 05, 2015 19.16 19.41 19.16 19.41 15,127 +0.49(+2.57%)
Oct 02, 2015 18.51 18.92 18.51 18.92 19,948 +0.35(+1.86%)
Oct 01, 2015 18.67 18.76 18.50 18.58 5,831 -0.05(-0.27%)
Sep 30, 2015 18.65 18.67 18.63 18.63 6,914 +0.19(+1.05%)
Sep 29, 2015 18.57 18.57 18.38 18.44 6,084 -0.14(-0.77%)
Sep 28, 2015 18.88 18.88 18.48 18.58 22,871 -0.58(-3.00%)
Sep 25, 2015 19.15 19.15 19.15 19.15 2,579 -0.01(-0.05%)
Sep 24, 2015 19.19 19.19 19.16 19.16 4,238 -0.26(-1.36%)
Sep 23, 2015 19.52 19.52 19.42 19.43 3,866 +0.04(+0.18%)
Sep 22, 2015 19.48 19.48 19.39 19.39 2,179 -0.37(-1.88%)
Sep 21, 2015 19.95 20.00 19.76 19.76 9,968 +0.01(+0.06%)
Sep 18, 2015 19.84 19.89 19.75 19.75 6,192 -0.53(-2.63%)
Sep 17, 2015 19.96 20.29 19.96 20.29 35,965 +0.36(+1.79%)
Sep 16, 2015 19.80 19.99 19.80 19.93 12,613 +0.17(+0.85%)
Sep 15, 2015 19.57 19.80 19.57 19.76 5,034 +0.18(+0.93%)
Sep 14, 2015 19.70 19.70 19.52 19.58 43,592 -0.02(-0.08%)
Sep 11, 2015 19.56 19.59 19.50 19.59 5,954 -0.02(-0.08%)
Sep 10, 2015 19.59 19.69 19.56 19.61 751,728 +0.03(+0.16%)
Sep 09, 2015 19.91 19.91 19.58 19.58 39,107 -0.16(-0.83%)
Sep 08, 2015 19.56 19.74 19.56 19.74 14,222 +0.41(+2.14%)
Sep 04, 2015 19.34 19.33 19.33 19.33 10,801 -0.12(-0.62%)
Sep 03, 2015 19.45 19.67 19.43 19.45 43,292 +0.17(+0.86%)
Sep 02, 2015 19.45 19.45 19.22 19.28 68,491 +0.17(+0.89%)
Sep 01, 2015 19.63 19.63 19.10 19.11 58,825 -0.62(-3.12%)
Aug 31, 2015 19.72 19.84 19.66 19.73 9,278 +0.06(+0.29%)
Aug 28, 2015 19.61 19.80 19.61 19.67 5,407 +0.09(+0.48%)
Aug 27, 2015 19.40 19.67 19.40 19.58 13,578 +0.39(+2.05%)
Aug 26, 2015 19.07 19.40 18.85 19.19 35,606 +0.31(+1.66%)
Aug 25, 2015 19.13 19.91 18.87 18.87 112,727 -0.09(-0.47%)
Aug 24, 2015 19.46 20.90 18.55 18.96 68,041 -0.73(-3.72%)
Aug 21, 2015 19.66 19.92 19.65 19.69 23,006 -0.30(-1.49%)
Aug 20, 2015 20.18 20.19 19.99 19.99 11,323 -0.43(-2.11%)
Aug 19, 2015 20.43 20.45 20.33 20.42 4,553 -0.18(-0.89%)
Aug 18, 2015 20.72 20.72 20.60 20.61 4,543 -0.17(-0.83%)
Aug 17, 2015 20.52 20.78 20.52 20.78 7,637 +0.27(+1.30%)
Aug 14, 2015 20.45 20.51 20.43 20.51 4,808 +0.11(+0.56%)
Aug 13, 2015 20.52 20.57 20.40 20.40 8,348 -0.06(-0.27%)
Aug 12, 2015 20.37 20.45 20.23 20.45 22,818 -0.08(-0.41%)
Aug 11, 2015 20.48 20.54 20.41 20.54 655,987 -0.18(-0.88%)
Aug 10, 2015 20.57 20.77 20.57 20.72 18,470 +0.25(+1.21%)
Aug 07, 2015 20.49 20.53 20.35 20.47 55,846 -0.15(-0.75%)
Aug 06, 2015 20.75 20.75 20.52 20.63 12,219 -0.25(-1.21%)
Aug 05, 2015 21.03 21.08 20.86 20.88 8,459 +0.02(+0.11%)
Aug 04, 2015 20.93 20.93 20.79 20.86 12,111 +0.09(+0.43%)
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.