Skip to main content

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.42 +0.06 (+0.09%)
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 62.10 62.18 61.29 61.31 409,758 -0.93(-1.49%)
Apr 29, 2024 62.23 62.33 61.95 62.24 246,910 +0.23(+0.37%)
Apr 26, 2024 61.84 62.23 61.71 62.01 242,405 +0.55(+0.89%)
Apr 25, 2024 60.95 61.57 60.76 61.46 340,767 -0.27(-0.44%)
Apr 24, 2024 61.84 61.95 61.43 61.73 305,174 +0.01(+0.02%)
Apr 23, 2024 61.28 61.82 61.18 61.72 363,310 +0.74(+1.21%)
Apr 22, 2024 60.75 61.34 60.53 60.98 668,443 +0.51(+0.84%)
Apr 19, 2024 60.88 61.04 60.31 60.48 608,442 -0.48(-0.78%)
Apr 18, 2024 61.24 61.49 60.85 60.95 385,022 -0.11(-0.18%)
Apr 17, 2024 61.71 61.72 60.89 61.06 347,089 -0.32(-0.52%)
Apr 16, 2024 61.57 61.77 61.25 61.38 492,220 -0.17(-0.28%)
Apr 15, 2024 62.81 62.85 61.44 61.55 283,511 -0.74(-1.18%)
Apr 12, 2024 62.77 62.93 62.11 62.29 329,106 -0.92(-1.45%)
Apr 11, 2024 62.95 63.37 62.51 63.21 323,232 +0.43(+0.68%)
Apr 10, 2024 62.65 63.02 62.51 62.78 503,449 -0.66(-1.04%)
Apr 09, 2024 63.56 63.62 62.86 63.44 335,695 +0.08(+0.13%)
Apr 08, 2024 63.41 63.53 63.29 63.36 232,583 +0.09(+0.14%)
Apr 05, 2024 62.81 63.55 62.79 63.27 287,618 +0.59(+0.94%)
Apr 04, 2024 63.91 63.98 62.63 62.68 505,075 -0.78(-1.22%)
Apr 03, 2024 63.23 63.62 63.21 63.46 417,335 +0.12(+0.19%)
Apr 02, 2024 63.32 63.37 63.10 63.34 337,059 -0.46(-0.72%)
Apr 01, 2024 64.07 64.09 63.67 63.80 436,989 -0.13(-0.20%)
Mar 28, 2024 63.91 64.10 63.91 63.92 411,635 +0.00(+0.00%)
Mar 27, 2024 63.68 63.92 63.48 63.92 336,142 +0.58(+0.91%)
Mar 26, 2024 63.63 63.69 63.31 63.35 333,040 -0.10(-0.16%)
Mar 25, 2024 63.52 63.61 63.45 63.45 359,103 -0.21(-0.33%)
Mar 22, 2024 63.80 63.80 63.61 63.66 501,830 -0.14(-0.22%)
Mar 21, 2024 63.92 63.99 63.77 63.80 429,968 +0.29(+0.46%)
Mar 20, 2024 62.91 63.56 62.86 63.51 469,094 +0.59(+0.93%)
Mar 19, 2024 62.44 62.96 62.39 62.92 254,800 +0.34(+0.54%)
Mar 18, 2024 62.72 62.87 62.53 62.58 364,645 +0.34(+0.54%)
Mar 15, 2024 62.17 62.45 62.06 62.24 670,504 -0.39(-0.62%)
Mar 14, 2024 62.95 62.95 62.25 62.63 1,104,051 -0.20(-0.32%)
Mar 13, 2024 62.91 62.97 62.64 62.83 346,780 -0.08(-0.13%)
Mar 12, 2024 62.53 62.96 62.20 62.91 355,267 +0.66(+1.05%)
Mar 11, 2024 62.18 62.32 61.94 62.25 336,531 -0.09(-0.14%)
Mar 08, 2024 62.84 63.11 62.26 62.34 399,592 -0.38(-0.60%)
Mar 07, 2024 62.45 62.82 62.42 62.72 323,083 +0.65(+1.04%)
Mar 06, 2024 62.18 62.35 61.93 62.07 454,415 +0.29(+0.47%)
Mar 05, 2024 62.12 62.19 61.50 61.79 320,296 -0.58(-0.92%)
Mar 04, 2024 62.36 62.58 62.31 62.36 319,558 -0.05(-0.08%)
Mar 01, 2024 61.93 62.44 61.88 62.41 458,242 +0.53(+0.85%)
Feb 29, 2024 61.84 62.02 61.50 61.89 530,362 +0.32(+0.52%)
Feb 28, 2024 61.45 61.67 61.43 61.57 1,322,814 -0.09(-0.14%)
Feb 27, 2024 61.63 61.69 61.44 61.66 1,187,907 +0.12(+0.19%)
Feb 26, 2024 61.77 61.85 61.53 61.54 741,995 -0.22(-0.35%)
Feb 23, 2024 61.87 62.01 61.68 61.76 634,936 +0.05(+0.08%)
Feb 22, 2024 61.24 61.82 61.18 61.71 1,014,844 +1.19(+1.97%)
Feb 21, 2024 60.25 60.52 60.07 60.52 689,675 +0.08(+0.13%)
Feb 20, 2024 60.53 60.61 60.18 60.44 568,593 -0.34(-0.56%)
Feb 16, 2024 61.04 61.22 60.73 60.77 457,117 -0.33(-0.54%)
Feb 15, 2024 60.71 61.15 60.71 61.10 298,832 +0.44(+0.72%)
Feb 14, 2024 60.40 60.70 60.13 60.66 378,363 +0.60(+0.99%)
Feb 13, 2024 60.10 60.31 59.66 60.07 584,833 -0.91(-1.50%)
Feb 12, 2024 60.99 61.27 60.88 60.98 558,608 +0.06(+0.10%)
Feb 09, 2024 60.67 60.99 60.59 60.92 364,845 +0.36(+0.59%)
Feb 08, 2024 60.47 60.62 60.43 60.57 355,240 +0.05(+0.08%)
Feb 07, 2024 60.31 60.56 60.18 60.52 329,245 +0.51(+0.84%)
Feb 06, 2024 59.96 60.06 59.80 60.01 341,682 +0.17(+0.28%)
Feb 05, 2024 60.02 60.04 59.57 59.84 589,171 -0.24(-0.40%)
Feb 02, 2024 59.58 60.30 59.51 60.08 366,706 +0.55(+0.92%)
Feb 01, 2024 59.00 59.54 58.85 59.53 413,265 +0.76(+1.30%)
Jan 31, 2024 59.46 59.55 58.77 58.77 531,171 -0.97(-1.63%)
Jan 30, 2024 59.74 59.84 59.67 59.74 398,831 -0.09(-0.15%)
Jan 29, 2024 59.40 59.83 59.31 59.83 452,758 +0.49(+0.82%)
Jan 26, 2024 59.37 59.55 59.25 59.34 489,633 -0.03(-0.05%)
Jan 25, 2024 59.34 59.44 59.10 59.37 399,611 +0.30(+0.50%)
Jan 24, 2024 59.42 59.49 59.04 59.08 959,436 +0.02(+0.03%)
Jan 23, 2024 59.02 59.08 58.81 59.06 406,118 +0.13(+0.22%)
Jan 22, 2024 58.94 59.11 58.82 58.93 392,946 +0.19(+0.32%)
Jan 19, 2024 58.24 58.76 58.06 58.74 476,152 +0.71(+1.22%)
Jan 18, 2024 57.74 58.08 57.53 58.03 341,286 +0.52(+0.90%)
Jan 17, 2024 57.39 57.57 57.22 57.52 481,057 -0.32(-0.55%)
Jan 16, 2024 57.84 58.04 57.62 57.83 482,910 -0.25(-0.43%)
Jan 12, 2024 58.21 58.34 57.90 58.08 363,211 +0.06(+0.10%)
Jan 11, 2024 58.15 58.23 57.55 58.02 349,173 -0.08(-0.14%)
Jan 10, 2024 57.82 58.18 57.74 58.10 515,373 +0.32(+0.55%)
Jan 09, 2024 57.56 57.89 57.47 57.78 1,518,636 -0.11(-0.19%)
Jan 08, 2024 57.10 57.89 57.10 57.89 398,471 +0.80(+1.41%)
Jan 05, 2024 57.01 57.39 56.92 57.09 4,287,308 +0.10(+0.17%)
Jan 04, 2024 57.11 57.44 56.97 56.99 586,252 -0.20(-0.35%)
Jan 03, 2024 57.45 57.48 57.10 57.19 637,836 -0.55(-0.95%)
Jan 02, 2024 57.66 57.85 57.46 57.73 1,120,136 -0.32(-0.55%)
Dec 29, 2023 58.16 58.27 57.81 58.05 500,418 -0.20(-0.34%)
Dec 28, 2023 58.25 58.33 58.20 58.25 391,313 +0.04(+0.07%)
Dec 27, 2023 58.11 58.25 58.03 58.21 433,550 +0.11(+0.19%)
Dec 26, 2023 57.90 58.22 57.90 58.10 218,559 +0.23(+0.39%)
Dec 22, 2023 57.85 58.06 57.63 57.87 465,090 +0.13(+0.22%)
Dec 21, 2023 57.56 57.76 57.25 57.74 766,384 +0.60(+1.04%)
Dec 20, 2023 57.90 58.12 57.12 57.15 545,081 -0.80(-1.39%)
Dec 19, 2023 57.65 57.98 57.65 57.95 401,564 +0.35(+0.60%)
Dec 18, 2023 57.52 57.69 57.45 57.61 347,003 +0.27(+0.47%)
Dec 15, 2023 57.26 57.46 57.18 57.34 524,140 -0.05(-0.09%)
Dec 14, 2023 57.42 57.61 57.09 57.39 496,776 +0.26(+0.45%)
Dec 13, 2023 56.31 57.14 56.27 57.13 322,657 +0.84(+1.49%)
Dec 12, 2023 55.98 56.31 55.88 56.29 379,246 +0.22(+0.39%)
Dec 11, 2023 55.77 56.08 55.77 56.07 350,337 +0.27(+0.48%)
Dec 08, 2023 55.51 55.90 55.51 55.80 253,450 +0.24(+0.43%)
Dec 07, 2023 55.41 55.65 55.35 55.57 996,588 +0.43(+0.77%)
Dec 06, 2023 55.60 55.64 55.12 55.14 461,151 -0.25(-0.45%)
Dec 05, 2023 55.26 55.51 55.21 55.39 616,176 -0.06(-0.11%)
Dec 04, 2023 55.29 55.49 55.17 55.45 331,620 -0.24(-0.43%)
Dec 01, 2023 55.18 55.72 55.13 55.68 375,013 +0.43(+0.77%)
Nov 30, 2023 55.11 55.30 54.93 55.26 598,714 +0.21(+0.38%)
Nov 29, 2023 55.33 55.49 55.00 55.05 269,094 +0.00(+0.00%)
Nov 28, 2023 54.98 55.24 54.90 55.05 349,839 +0.02(+0.04%)
Nov 27, 2023 55.04 55.15 54.98 55.03 359,581 -0.08(-0.14%)
Nov 24, 2023 55.06 55.14 55.06 55.11 186,007 +0.05(+0.09%)
Nov 22, 2023 55.02 55.23 54.96 55.06 446,529 +0.18(+0.32%)
Nov 21, 2023 54.86 54.91 54.73 54.88 602,046 -0.14(-0.25%)
Nov 20, 2023 54.59 55.11 54.54 55.02 500,985 +0.42(+0.76%)
Nov 17, 2023 54.61 54.67 54.45 54.61 971,314 +0.13(+0.24%)
Nov 16, 2023 54.42 54.56 54.26 54.48 388,855 -0.02(-0.04%)
Nov 15, 2023 54.52 54.72 54.40 54.50 611,387 +0.12(+0.22%)
Nov 14, 2023 53.99 54.51 53.99 54.38 656,840 +1.16(+2.17%)
Nov 13, 2023 53.10 53.37 53.02 53.22 569,706 -0.04(-0.07%)
Nov 10, 2023 52.74 53.31 52.56 53.26 505,608 +0.77(+1.47%)
Nov 09, 2023 53.05 53.05 52.42 52.49 428,322 -0.44(-0.82%)
Nov 08, 2023 52.98 53.03 52.64 52.92 416,902 +0.05(+0.09%)
Nov 07, 2023 52.74 52.97 52.62 52.87 476,590 +0.10(+0.19%)
Nov 06, 2023 52.81 52.88 52.55 52.78 477,420 +0.06(+0.11%)
Nov 03, 2023 52.48 52.90 52.48 52.72 299,149 +0.53(+1.02%)
Nov 02, 2023 51.62 52.18 51.62 52.18 423,738 +0.99(+1.93%)
Nov 01, 2023 50.77 51.26 50.69 51.19 611,064 +0.55(+1.09%)
Oct 31, 2023 50.37 50.69 50.18 50.64 342,102 +0.32(+0.63%)
Oct 30, 2023 50.08 50.46 49.94 50.32 693,364 +0.55(+1.11%)
Oct 27, 2023 50.19 50.22 49.59 49.77 567,737 -0.22(-0.44%)
Oct 26, 2023 50.42 50.53 49.89 49.99 442,789 -0.55(-1.10%)
Oct 25, 2023 50.99 51.04 50.49 50.54 498,048 -0.75(-1.47%)
Oct 24, 2023 51.18 51.43 50.95 51.29 433,507 +0.42(+0.82%)
Oct 23, 2023 50.84 51.40 50.63 50.88 700,832 -0.17(-0.33%)
Oct 20, 2023 51.62 51.67 51.02 51.04 432,647 -0.62(-1.21%)
Oct 19, 2023 52.25 52.45 51.57 51.67 613,426 -0.48(-0.93%)
Oct 18, 2023 52.66 52.74 52.02 52.15 367,025 -0.74(-1.40%)
Oct 17, 2023 52.44 53.13 52.44 52.89 321,271 +0.09(+0.17%)
Oct 16, 2023 52.50 52.95 52.50 52.81 402,193 +0.53(+1.02%)
Oct 13, 2023 52.74 52.83 52.07 52.27 557,872 -0.28(-0.53%)
Oct 12, 2023 52.96 52.97 52.24 52.55 398,147 -0.38(-0.71%)
Oct 11, 2023 52.83 52.94 52.53 52.92 585,448 +0.26(+0.49%)
Oct 10, 2023 52.48 53.02 52.45 52.67 627,709 +0.29(+0.55%)
Oct 09, 2023 51.82 52.48 51.78 52.38 652,518 +0.34(+0.65%)
Oct 06, 2023 51.18 52.26 51.01 52.04 624,162 +0.59(+1.15%)
Oct 05, 2023 51.44 51.57 51.09 51.45 1,348,457 -0.07(-0.13%)
Oct 04, 2023 51.22 51.58 50.99 51.52 469,782 +0.37(+0.72%)
Oct 03, 2023 51.55 51.75 50.97 51.15 804,099 -0.67(-1.30%)
Oct 02, 2023 51.83 52.00 51.52 51.83 666,725 -0.10(-0.19%)
Sep 29, 2023 52.45 52.45 51.75 51.92 879,450 -0.09(-0.17%)
Sep 28, 2023 51.63 52.25 51.63 52.01 434,857 +0.29(+0.55%)
Sep 27, 2023 51.86 51.91 51.29 51.73 504,306 +0.07(+0.13%)
Sep 26, 2023 52.09 52.16 51.59 51.66 793,316 -0.77(-1.47%)
Sep 25, 2023 52.07 52.45 52.20 52.43 339,924 +0.22(+0.42%)
Sep 22, 2023 52.48 52.64 52.18 52.21 371,034 -0.15(-0.28%)
Sep 21, 2023 52.87 52.89 52.33 52.36 431,410 -0.84(-1.58%)
Sep 20, 2023 53.85 53.93 53.20 53.20 332,772 -0.49(-0.92%)
Sep 19, 2023 53.68 53.76 53.38 53.70 475,159 -0.11(-0.20%)
Sep 18, 2023 53.73 53.97 53.70 53.80 533,297 -0.01(-0.03%)
Sep 15, 2023 54.28 54.28 53.75 53.82 482,924 -0.64(-1.18%)
Sep 14, 2023 54.27 54.52 54.13 54.46 288,205 +0.52(+0.97%)
Sep 13, 2023 53.91 54.08 53.80 53.94 274,705 +0.00(+0.00%)
Sep 12, 2023 54.05 54.21 53.86 53.94 373,934 -0.28(-0.51%)
Sep 11, 2023 54.19 54.23 53.99 54.21 278,681 +0.36(+0.68%)
Sep 08, 2023 53.82 54.03 53.76 53.85 321,221 +0.06(+0.11%)
Sep 07, 2023 53.59 53.88 53.55 53.79 520,757 -0.21(-0.38%)
Sep 06, 2023 54.21 54.27 53.70 54.00 497,496 -0.35(-0.65%)
Sep 05, 2023 54.57 54.61 54.34 54.35 304,635 -0.31(-0.56%)
Sep 01, 2023 54.88 54.90 54.49 54.66 207,185 +0.11(+0.20%)
Aug 31, 2023 54.68 54.82 54.52 54.55 467,997 -0.03(-0.05%)
Aug 30, 2023 54.42 54.68 54.34 54.58 441,142 +0.18(+0.33%)
Aug 29, 2023 53.61 54.40 53.59 54.40 458,205 +0.77(+1.43%)
Aug 28, 2023 53.54 53.68 53.39 53.63 544,205 +0.39(+0.74%)
Aug 25, 2023 53.08 53.42 52.67 53.24 277,303 +0.33(+0.61%)
Aug 24, 2023 53.80 53.88 52.90 52.91 394,486 -0.71(-1.32%)
Aug 23, 2023 53.16 53.69 53.15 53.62 1,346,818 +0.60(+1.13%)
Aug 22, 2023 53.38 53.38 52.98 53.02 756,794 -0.15(-0.28%)
Aug 21, 2023 52.97 53.28 52.71 53.17 329,170 +0.32(+0.60%)
Aug 18, 2023 52.45 52.98 52.44 52.85 240,688 +0.04(+0.07%)
Aug 17, 2023 53.44 53.47 52.78 52.81 292,328 -0.45(-0.85%)
Aug 16, 2023 53.57 53.80 53.26 53.27 319,814 -0.40(-0.75%)
Aug 15, 2023 54.04 54.10 53.61 53.67 265,690 -0.61(-1.13%)
Aug 14, 2023 53.93 54.30 53.85 54.28 374,270 +0.28(+0.51%)
Aug 11, 2023 53.84 54.15 53.77 54.01 719,101 -0.06(-0.11%)
Aug 10, 2023 54.35 54.75 53.91 54.06 988,611 +0.04(+0.07%)
Aug 09, 2023 54.47 54.47 53.96 54.03 323,507 -0.36(-0.67%)
Aug 08, 2023 54.30 54.45 53.99 54.39 524,465 -0.26(-0.47%)
Aug 07, 2023 54.39 54.67 54.35 54.65 724,270 +0.43(+0.80%)
Aug 04, 2023 54.64 54.91 54.13 54.21 368,407 -0.22(-0.40%)
Aug 03, 2023 54.32 54.65 54.24 54.43 316,541 -0.17(-0.31%)
Aug 02, 2023 54.94 54.95 54.49 54.60 356,667 -0.74(-1.34%)
Aug 01, 2023 55.32 55.41 55.20 55.34 425,504 -0.16(-0.28%)
Jul 31, 2023 55.46 55.52 55.29 55.49 337,000 +0.13(+0.23%)
Jul 28, 2023 55.27 55.46 55.15 55.37 324,645 +0.56(+1.02%)
Jul 27, 2023 55.59 55.66 54.73 54.80 421,551 -0.41(-0.75%)
Jul 26, 2023 55.09 55.39 54.97 55.22 267,684 +0.01(+0.02%)
Jul 25, 2023 55.01 55.36 55.00 55.21 291,292 +0.15(+0.27%)
Jul 24, 2023 54.94 55.14 54.89 55.06 333,153 +0.23(+0.41%)
Jul 21, 2023 55.05 55.05 54.81 54.83 183,295 +0.00(+0.00%)
Jul 20, 2023 55.04 55.16 54.74 54.83 509,256 -0.37(-0.68%)
Jul 19, 2023 55.17 55.31 55.08 55.21 521,550 +0.18(+0.32%)
Jul 18, 2023 54.59 55.12 54.55 55.03 346,059 +0.41(+0.76%)
Jul 17, 2023 54.44 54.75 54.41 54.62 481,797 +0.19(+0.34%)
Jul 14, 2023 54.59 54.66 54.34 54.43 259,899 -0.08(-0.14%)
Jul 13, 2023 54.33 54.60 54.29 54.51 372,896 +0.45(+0.84%)
Jul 12, 2023 54.11 54.24 53.96 54.05 328,367 +0.39(+0.73%)
Jul 11, 2023 53.40 53.70 53.30 53.66 340,975 +0.36(+0.68%)
Jul 10, 2023 53.06 53.31 53.05 53.30 242,165 +0.21(+0.39%)
Jul 07, 2023 53.09 53.59 53.09 53.09 328,790 -0.12(-0.22%)
Jul 06, 2023 53.16 53.24 52.87 53.21 805,830 -0.40(-0.75%)
Jul 05, 2023 53.49 53.72 53.49 53.61 480,319 -0.17(-0.31%)
Jul 03, 2023 53.66 53.79 53.61 53.78 162,529 +0.13(+0.24%)
Jun 30, 2023 53.41 53.79 53.41 53.65 315,097 +0.55(+1.04%)
Jun 29, 2023 52.80 53.10 52.76 53.10 334,720 +0.28(+0.52%)
Jun 28, 2023 52.68 52.93 52.60 52.82 267,161 +0.04(+0.07%)
Jun 27, 2023 52.34 52.88 52.27 52.78 398,809 +0.57(+1.09%)
Jun 26, 2023 52.35 52.57 52.18 52.21 439,299 -0.19(-0.36%)
Jun 23, 2023 52.40 52.61 52.30 52.40 304,174 -0.42(-0.80%)
Jun 22, 2023 52.51 52.82 52.47 52.82 386,408 +0.20(+0.37%)
Jun 21, 2023 52.73 52.89 52.58 52.63 429,826 -0.30(-0.56%)
Jun 20, 2023 52.92 53.03 52.65 52.92 704,529 -0.23(-0.44%)
Jun 16, 2023 53.65 53.65 53.15 53.16 508,377 -0.18(-0.33%)
Jun 15, 2023 52.58 53.50 52.58 53.33 395,109 +0.63(+1.19%)
Jun 14, 2023 52.71 52.97 52.31 52.70 445,049 +0.04(+0.07%)
Jun 13, 2023 52.56 52.77 52.48 52.66 629,071 +0.32(+0.62%)
Jun 12, 2023 52.00 52.34 51.92 52.34 479,859 +0.45(+0.87%)
Jun 09, 2023 51.91 52.14 51.78 51.89 263,234 +0.04(+0.08%)
Jun 08, 2023 51.56 51.88 51.44 51.85 629,935 +0.30(+0.59%)
Jun 07, 2023 51.72 51.87 51.50 51.55 651,950 -0.12(-0.23%)
Jun 06, 2023 51.43 51.70 51.34 51.66 386,252 +0.20(+0.38%)
Jun 05, 2023 51.61 51.75 51.38 51.47 501,316 -0.10(-0.19%)
Jun 02, 2023 51.10 51.69 51.10 51.56 372,583 +0.80(+1.59%)
Jun 01, 2023 50.32 50.92 50.19 50.76 320,598 +0.43(+0.86%)
May 31, 2023 50.37 50.48 50.11 50.33 870,609 -0.31(-0.62%)
May 30, 2023 50.87 50.89 50.46 50.64 399,855 +0.03(+0.06%)
May 26, 2023 50.04 50.70 50.04 50.61 264,462 +0.62(+1.24%)
May 25, 2023 49.98 50.12 49.72 49.99 853,688 +0.42(+0.85%)
May 24, 2023 49.77 49.78 49.43 49.57 333,410 -0.39(-0.79%)
May 23, 2023 50.30 50.45 49.92 49.96 444,441 -0.53(-1.05%)
May 22, 2023 50.45 50.69 50.32 50.49 487,583 +0.01(+0.02%)
May 19, 2023 50.68 50.74 50.33 50.48 565,014 -0.10(-0.19%)
May 18, 2023 50.06 50.61 50.03 50.58 500,307 +0.51(+1.02%)
May 17, 2023 49.68 50.16 49.51 50.07 302,089 +0.64(+1.29%)
May 16, 2023 49.69 49.78 49.43 49.43 310,272 -0.39(-0.79%)
May 15, 2023 49.73 49.87 49.50 49.83 281,011 +0.16(+0.32%)
May 12, 2023 49.82 49.88 49.34 49.67 380,432 -0.03(-0.06%)
May 11, 2023 49.70 49.73 49.45 49.70 314,259 -0.07(-0.14%)
May 10, 2023 49.94 50.03 49.34 49.77 338,662 +0.17(+0.34%)
May 09, 2023 49.60 49.72 49.54 49.60 449,580 -0.23(-0.45%)
May 08, 2023 49.87 49.87 49.63 49.83 470,553 +0.02(+0.04%)
May 05, 2023 49.36 49.92 49.36 49.81 456,497 +0.92(+1.89%)
May 04, 2023 49.09 49.14 48.71 48.88 1,040,290 -0.40(-0.82%)
May 03, 2023 49.62 49.97 49.23 49.29 857,494 -0.29(-0.59%)
May 02, 2023 50.05 50.05 49.19 49.58 414,192 -0.59(-1.17%)
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.