Skip to main content

SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

79.11 -0.85 (-1.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 31.60 31.76 31.33 31.33 346,206 -0.22(-0.71%)
Apr 27, 2018 31.72 31.73 31.38 31.55 308,146 +0.05(+0.15%)
Apr 26, 2018 31.25 31.62 31.21 31.51 284,373 +0.50(+1.62%)
Apr 25, 2018 30.94 31.07 30.63 31.00 401,583 +0.06(+0.18%)
Apr 24, 2018 31.66 31.71 30.73 30.95 2,479,474 -0.62(-1.95%)
Apr 23, 2018 31.73 31.80 31.40 31.56 3,615,606 -0.04(-0.12%)
Apr 20, 2018 31.90 31.90 31.49 31.60 395,717 -0.35(-1.11%)
Apr 19, 2018 32.10 32.13 31.83 31.95 702,891 -0.29(-0.90%)
Apr 18, 2018 32.24 32.31 32.08 32.24 516,311 +0.06(+0.17%)
Apr 17, 2018 31.94 32.26 31.83 32.19 683,346 +0.52(+1.65%)
Apr 16, 2018 31.64 31.76 31.52 31.66 473,220 +0.24(+0.77%)
Apr 13, 2018 31.71 31.71 31.27 31.42 453,899 -0.09(-0.30%)
Apr 12, 2018 31.41 31.64 31.39 31.52 308,423 +0.29(+0.93%)
Apr 11, 2018 31.24 31.48 31.19 31.23 411,431 -0.18(-0.56%)
Apr 10, 2018 31.30 31.49 31.11 31.40 767,182 +0.55(+1.78%)
Apr 09, 2018 30.95 31.36 30.83 30.85 298,239 +0.14(+0.46%)
Apr 06, 2018 31.11 31.39 30.53 30.71 450,570 -0.75(-2.37%)
Apr 05, 2018 31.49 31.60 31.26 31.46 323,528 +0.19(+0.60%)
Apr 04, 2018 30.31 31.32 30.28 31.27 1,066,111 +0.42(+1.36%)
Apr 03, 2018 30.68 30.93 30.41 30.85 1,033,969 +0.35(+1.16%)
Apr 02, 2018 31.14 31.20 30.17 30.50 953,115 -0.76(-2.45%)
Mar 29, 2018 31.26 31.26 31.26 0 +0.52(+1.70%)
Mar 28, 2018 30.89 31.12 30.57 30.74 601,103 -0.19(-0.60%)
Mar 27, 2018 31.85 31.89 30.70 30.93 2,700,147 -0.76(-2.41%)
Mar 26, 2018 31.29 31.71 30.90 31.69 462,081 +0.95(+3.09%)
Mar 23, 2018 31.46 31.58 30.71 30.74 1,933,001 -0.70(-2.22%)
Mar 22, 2018 31.96 32.06 31.41 31.44 715,311 -0.84(-2.60%)
Mar 21, 2018 32.42 32.63 32.22 32.28 360,636 -0.17(-0.52%)
Mar 20, 2018 32.35 32.52 32.29 32.45 1,437,892 +0.11(+0.35%)
Mar 19, 2018 32.68 32.69 32.07 32.34 411,116 -0.50(-1.53%)
Mar 16, 2018 32.91 32.99 32.82 32.84 406,177 +0.00(+0.00%)
Mar 15, 2018 32.91 33.02 32.76 32.84 362,986 +0.00(+0.00%)
Mar 14, 2018 33.11 33.13 32.76 32.84 389,620 -0.12(-0.37%)
Mar 13, 2018 33.34 33.44 32.88 32.96 544,989 -0.25(-0.76%)
Mar 12, 2018 33.28 33.34 33.16 33.21 309,182 +0.01(+0.03%)
Mar 09, 2018 32.83 33.20 32.80 33.20 466,869 +0.60(+1.83%)
Mar 08, 2018 32.51 32.63 32.43 32.61 374,931 +0.19(+0.57%)
Mar 07, 2018 32.47 32.42 478,267 +0.08(+0.26%)
Mar 06, 2018 32.43 32.45 32.17 32.34 1,634,680 +0.07(+0.23%)
Mar 05, 2018 31.74 32.34 31.68 32.26 416,182 +0.35(+1.11%)
Mar 02, 2018 31.44 31.97 31.30 31.91 567,752 +0.20(+0.62%)
Mar 01, 2018 32.24 32.34 31.46 31.71 538,627 -0.48(-1.50%)
Feb 28, 2018 32.64 32.73 32.19 32.20 746,082 -0.31(-0.94%)
Feb 27, 2018 32.90 32.98 32.50 32.50 800,980 -0.38(-1.16%)
Feb 26, 2018 32.62 32.89 32.59 32.89 720,879 +0.39(+1.20%)
Feb 23, 2018 32.14 32.50 32.06 32.50 594,803 +0.55(+1.72%)
Feb 22, 2018 32.03 32.22 31.86 31.95 337,069 +0.03(+0.09%)
Feb 21, 2018 32.10 32.47 31.90 31.92 1,336,106 -0.09(-0.29%)
Feb 20, 2018 31.96 32.30 31.90 32.01 4,218,619 -0.07(-0.23%)
Feb 16, 2018 32.09 32.09 32.09 0 -0.04(-0.12%)
Feb 15, 2018 31.87 32.12 31.55 32.12 731,959 +0.50(+1.59%)
Feb 14, 2018 30.98 31.67 30.98 31.62 2,055,701 +0.45(+1.43%)
Feb 13, 2018 30.92 31.23 30.85 31.17 604,108 +0.08(+0.27%)
Feb 12, 2018 30.86 31.26 30.63 31.09 816,578 +0.51(+1.67%)
Feb 09, 2018 30.39 30.78 29.47 30.58 964,937 +0.53(+1.76%)
Feb 08, 2018 31.35 30.02 30.05 910,513 -1.25(-3.98%)
Feb 07, 2018 31.45 31.86 31.30 31.30 1,514,529 -0.20(-0.65%)
Feb 06, 2018 30.24 31.57 30.14 31.50 1,280,864 +0.26(+0.83%)
Feb 05, 2018 31.76 32.24 30.69 31.24 1,203,132 -0.87(-2.69%)
Feb 02, 2018 32.61 32.66 32.10 32.10 962,649 -0.66(-2.02%)
Feb 01, 2018 32.75 33.02 32.65 32.77 422,158 -0.13(-0.40%)
Jan 31, 2018 32.97 33.07 32.73 32.90 460,579 +0.11(+0.34%)
Jan 30, 2018 32.81 32.94 32.74 32.78 2,833,257 -0.33(-1.01%)
Jan 29, 2018 33.30 33.34 33.10 33.12 428,655 -0.22(-0.67%)
Jan 26, 2018 33.02 33.34 32.99 33.34 287,790 +0.46(+1.39%)
Jan 25, 2018 32.99 33.01 32.77 32.89 952,902 +0.05(+0.14%)
Jan 24, 2018 33.03 33.07 32.68 32.84 718,423 -0.09(-0.28%)
Jan 23, 2018 32.86 32.98 32.82 32.93 404,981 +0.15(+0.45%)
Jan 22, 2018 32.52 32.78 32.49 32.78 483,490 +0.24(+0.74%)
Jan 19, 2018 32.51 32.56 32.41 32.54 1,731,074 +0.13(+0.40%)
Jan 18, 2018 32.40 32.49 32.31 32.41 1,576,537 +0.02(+0.06%)
Jan 17, 2018 32.18 32.44 32.09 32.39 515,968 +0.36(+1.13%)
Jan 16, 2018 32.31 32.46 31.97 32.03 1,446,347 -0.09(-0.29%)
Jan 12, 2018 32.12 32.12 32.12 0 +0.23(+0.73%)
Jan 11, 2018 31.77 31.89 31.71 31.89 809,260 +0.20(+0.62%)
Jan 10, 2018 31.65 31.71 31.57 31.70 964,399 -0.10(-0.32%)
Jan 09, 2018 31.79 31.85 31.70 31.80 562,795 +0.08(+0.26%)
Jan 08, 2018 31.65 31.73 31.60 31.71 895,316 +0.07(+0.21%)
Jan 05, 2018 31.46 31.66 31.44 31.65 831,707 +0.31(+0.98%)
Jan 04, 2018 31.34 31.43 31.32 31.34 1,394,656 +0.12(+0.39%)
Jan 03, 2018 30.98 31.24 30.98 31.22 753,616 +0.27(+0.87%)
Jan 02, 2018 30.82 30.96 30.76 30.95 934,918 +0.26(+0.85%)
Dec 29, 2017 30.69 30.69 30.69 0 -0.13(-0.42%)
Dec 28, 2017 30.86 30.86 30.78 30.82 386,998 +0.04(+0.12%)
Dec 27, 2017 30.76 30.82 30.74 30.78 426,906 +0.06(+0.18%)
Dec 26, 2017 30.71 30.74 30.64 30.73 254,644 -0.07(-0.21%)
Dec 22, 2017 30.83 30.83 30.74 30.79 198,721 -0.04(-0.12%)
Dec 21, 2017 30.93 30.95 30.80 30.83 519,909 -0.02(-0.06%)
Dec 20, 2017 31.01 31.02 30.81 30.85 760,474 -0.06(-0.18%)
Dec 19, 2017 31.01 31.02 30.85 30.91 307,855 -0.11(-0.36%)
Dec 18, 2017 30.98 31.04 30.94 31.02 481,786 +0.22(+0.72%)
Dec 15, 2017 30.70 30.86 30.65 30.79 242,968 +0.22(+0.73%)
Dec 14, 2017 30.69 30.72 30.56 30.57 618,695 -0.08(-0.26%)
Dec 13, 2017 30.67 30.72 30.62 30.65 339,584 +0.05(+0.15%)
Dec 12, 2017 30.62 30.68 30.57 30.60 369,336 +0.03(+0.09%)
Dec 11, 2017 30.50 30.59 30.48 30.57 484,829 +0.12(+0.40%)
Dec 08, 2017 30.44 30.51 30.41 30.45 398,719 +0.14(+0.46%)
Dec 07, 2017 30.20 30.35 30.19 30.31 254,005 +0.12(+0.40%)
Dec 06, 2017 30.07 30.23 30.06 30.19 337,182 +0.08(+0.28%)
Dec 05, 2017 30.18 30.37 30.11 30.11 359,223 -0.06(-0.21%)
Dec 04, 2017 30.60 30.60 30.18 30.18 403,424 -0.21(-0.70%)
Dec 01, 2017 30.47 30.49 30.23 30.39 529,992 -0.08(-0.27%)
Nov 30, 2017 30.31 30.55 30.27 30.47 315,095 +0.30(+0.98%)
Nov 29, 2017 30.43 30.43 30.09 30.18 434,279 -0.24(-0.79%)
Nov 28, 2017 30.30 30.42 30.22 30.42 269,812 +0.19(+0.61%)
Nov 27, 2017 30.24 30.27 30.18 30.23 259,469 +0.02(+0.06%)
Nov 24, 2017 30.17 30.22 30.16 30.21 177,205 +0.10(+0.34%)
Nov 22, 2017 30.15 30.15 30.07 30.11 192,694 -0.01(-0.03%)
Nov 21, 2017 29.98 30.14 29.96 30.12 328,097 +0.25(+0.84%)
Nov 20, 2017 29.87 29.91 29.84 29.87 338,078 +0.04(+0.12%)
Nov 17, 2017 29.91 29.93 29.83 29.83 398,148 -0.10(-0.34%)
Nov 16, 2017 29.79 29.99 29.78 29.93 211,400 +0.26(+0.87%)
Nov 15, 2017 29.75 29.78 29.62 29.68 461,360 -0.19(-0.65%)
Nov 14, 2017 29.83 29.88 29.73 29.87 174,106 -0.06(-0.22%)
Nov 13, 2017 29.80 29.96 29.80 29.93 219,710 +0.04(+0.12%)
Nov 10, 2017 29.85 29.92 29.80 29.90 190,947 +0.01(+0.03%)
Nov 09, 2017 29.87 29.91 29.68 29.89 198,799 -0.14(-0.46%)
Nov 08, 2017 29.95 30.06 29.92 30.03 193,077 +0.08(+0.25%)
Nov 07, 2017 29.96 29.99 29.88 29.95 217,276 +0.01(+0.02%)
Nov 06, 2017 29.86 29.95 29.86 29.94 202,940 +0.12(+0.40%)
Nov 03, 2017 29.73 29.85 29.67 29.82 308,259 +0.15(+0.50%)
Nov 02, 2017 29.67 29.68 29.54 29.68 189,090 +0.02(+0.06%)
Nov 01, 2017 29.77 29.77 29.59 29.66 326,318 +0.01(+0.03%)
Oct 31, 2017 29.68 29.68 29.60 29.65 145,839 +0.04(+0.12%)
Oct 30, 2017 29.70 29.56 29.61 198,399 -0.05(-0.16%)
Oct 27, 2017 29.45 29.69 29.45 29.66 209,609 +0.44(+1.49%)
Oct 26, 2017 29.26 29.27 29.19 29.22 251,796 +0.02(+0.08%)
Oct 25, 2017 29.29 29.32 29.06 29.20 192,043 -0.11(-0.38%)
Oct 24, 2017 29.36 29.36 29.26 29.31 178,042 +0.01(+0.05%)
Oct 23, 2017 29.52 29.52 29.29 29.30 302,493 -0.14(-0.47%)
Oct 20, 2017 29.46 29.47 29.39 29.43 117,169 +0.10(+0.35%)
Oct 19, 2017 29.29 29.33 29.18 29.33 137,558 -0.05(-0.16%)
Oct 18, 2017 29.40 29.40 29.33 29.38 119,844 +0.03(+0.09%)
Oct 17, 2017 29.32 29.36 29.28 29.35 85,128 +0.05(+0.16%)
Oct 16, 2017 29.30 29.31 29.18 29.30 82,950 +0.06(+0.21%)
Oct 13, 2017 29.29 29.30 29.22 29.24 109,298 +0.06(+0.19%)
Oct 12, 2017 29.16 29.25 29.16 29.19 141,653 +0.01(+0.02%)
Oct 11, 2017 29.12 29.19 29.10 29.18 89,954 +0.09(+0.32%)
Oct 10, 2017 29.15 29.16 29.03 29.09 51,215 +0.03(+0.10%)
Oct 09, 2017 29.14 29.15 29.04 29.06 89,699 -0.02(-0.06%)
Oct 06, 2017 28.98 29.08 28.96 29.08 61,105 +0.02(+0.06%)
Oct 05, 2017 28.91 29.08 28.91 29.06 77,343 +0.19(+0.67%)
Oct 04, 2017 28.83 28.90 28.81 28.87 62,465 +0.03(+0.12%)
Oct 03, 2017 28.80 28.83 28.77 28.83 93,405 +0.07(+0.23%)
Oct 02, 2017 28.74 28.81 28.70 28.77 151,997 +0.07(+0.25%)
Sep 29, 2017 28.54 28.70 28.54 28.69 393,054 +0.12(+0.42%)
Sep 28, 2017 28.52 28.57 28.48 28.57 41,623 +0.03(+0.12%)
Sep 27, 2017 28.48 28.58 28.40 28.54 41,805 +0.15(+0.54%)
Sep 26, 2017 28.44 28.55 28.34 28.39 255,201 +0.03(+0.11%)
Sep 25, 2017 28.49 28.49 28.28 28.35 98,682 -0.17(-0.61%)
Sep 22, 2017 28.49 28.54 28.47 28.53 46,521 -0.01(-0.02%)
Sep 21, 2017 28.61 28.61 28.51 28.54 81,438 -0.12(-0.40%)
Sep 20, 2017 28.65 28.66 28.48 28.65 72,226 +0.01(+0.03%)
Sep 19, 2017 28.67 28.67 28.60 28.64 76,553 +0.00(+0.01%)
Sep 18, 2017 28.67 28.71 28.59 28.64 77,624 +0.03(+0.11%)
Sep 15, 2017 28.56 28.66 28.56 28.61 96,449 +0.02(+0.06%)
Sep 14, 2017 28.57 28.63 28.53 28.59 89,966 -0.05(-0.17%)
Sep 13, 2017 28.58 28.64 28.58 28.64 63,738 +0.02(+0.07%)
Sep 12, 2017 28.64 28.64 28.56 28.62 55,866 +0.03(+0.11%)
Sep 11, 2017 28.47 28.59 28.41 28.59 85,262 +0.28(+0.99%)
Sep 08, 2017 28.35 28.39 28.30 28.31 62,204 -0.10(-0.35%)
Sep 07, 2017 28.39 28.43 28.33 28.41 76,358 +0.10(+0.34%)
Sep 06, 2017 28.32 28.36 28.22 28.31 74,728 +0.08(+0.27%)
Sep 05, 2017 28.33 28.39 28.09 28.23 106,717 -0.18(-0.63%)
Sep 01, 2017 28.46 28.46 28.40 28.41 66,743 +0.03(+0.09%)
Aug 31, 2017 28.28 28.42 28.28 28.38 57,531 +0.21(+0.76%)
Aug 30, 2017 28.01 28.21 28.01 28.17 66,422 +0.16(+0.58%)
Aug 29, 2017 27.78 28.04 27.72 28.01 58,185 +0.08(+0.30%)
Aug 28, 2017 27.93 27.96 27.89 27.92 29,027 +0.05(+0.18%)
Aug 25, 2017 27.93 28.02 27.86 27.87 121,846 +0.00(+0.02%)
Aug 24, 2017 27.95 27.95 27.80 27.87 96,546 -0.06(-0.20%)
Aug 23, 2017 27.89 27.95 27.87 27.92 65,650 -0.10(-0.35%)
Aug 22, 2017 27.85 28.04 27.80 28.02 74,893 +0.32(+1.16%)
Aug 21, 2017 27.68 27.73 27.56 27.70 52,198 +0.05(+0.18%)
Aug 18, 2017 27.70 27.80 27.62 27.65 61,601 -0.05(-0.17%)
Aug 17, 2017 28.10 28.12 27.70 27.70 91,448 -0.46(-1.65%)
Aug 16, 2017 28.16 28.22 28.08 28.16 185,039 +0.07(+0.24%)
Aug 15, 2017 28.11 28.14 28.05 28.10 56,616 +0.01(+0.05%)
Aug 14, 2017 27.95 28.12 27.92 28.08 84,777 +0.32(+1.16%)
Aug 11, 2017 27.69 27.84 27.66 27.76 81,400 +0.10(+0.38%)
Aug 10, 2017 27.99 28.05 27.66 27.66 422,940 -0.44(-1.58%)
Aug 09, 2017 27.95 28.10 27.94 28.10 60,773 +0.05(+0.17%)
Aug 08, 2017 28.15 28.26 28.05 28.05 80,073 -0.11(-0.39%)
Aug 07, 2017 28.11 28.18 28.10 28.16 397,216 +0.08(+0.28%)
Aug 04, 2017 28.10 28.10 28.03 28.08 70,679 +0.09(+0.34%)
Aug 03, 2017 28.06 28.06 27.98 27.99 80,281 -0.10(-0.34%)
Aug 02, 2017 28.16 28.17 27.95 28.08 108,026 +0.03(+0.09%)
Aug 01, 2017 28.09 28.09 27.98 28.06 224,284 +0.07(+0.25%)
Jul 31, 2017 28.13 28.13 27.97 27.99 97,487 -0.07(-0.26%)
Jul 28, 2017 27.99 28.08 27.97 28.06 91,717 -0.01(-0.03%)
Jul 27, 2017 28.31 28.31 27.90 28.07 73,081 -0.11(-0.39%)
Jul 26, 2017 28.20 28.20 28.15 28.18 54,080 +0.03(+0.11%)
Jul 25, 2017 28.21 28.21 28.12 28.15 90,347 +0.02(+0.07%)
Jul 24, 2017 28.15 28.20 28.04 28.13 84,911 +0.00(+0.00%)
Jul 21, 2017 28.02 28.14 28.02 28.13 83,957 +0.01(+0.02%)
Jul 20, 2017 28.16 28.17 28.05 28.12 153,249 -0.01(-0.03%)
Jul 19, 2017 28.03 28.14 28.03 28.13 120,454 +0.16(+0.56%)
Jul 18, 2017 27.85 27.98 27.81 27.97 362,903 +0.08(+0.30%)
Jul 17, 2017 27.91 27.94 27.88 27.89 104,441 +0.01(+0.02%)
Jul 14, 2017 27.79 27.91 27.76 27.89 112,868 +0.16(+0.58%)
Jul 13, 2017 27.70 27.75 27.66 27.72 433,166 +0.06(+0.22%)
Jul 12, 2017 27.57 27.69 27.57 27.66 125,505 +0.28(+1.03%)
Jul 11, 2017 27.40 27.43 27.24 27.38 95,532 -0.01(-0.04%)
Jul 10, 2017 27.34 27.45 27.33 27.39 94,548 +0.07(+0.26%)
Jul 07, 2017 27.18 27.39 27.18 27.32 48,401 +0.25(+0.92%)
Jul 06, 2017 27.17 27.24 27.07 27.07 131,292 -0.26(-0.96%)
Jul 05, 2017 27.27 27.39 27.16 27.34 63,292 +0.04(+0.16%)
Jul 03, 2017 27.38 27.38 27.23 27.29 38,309 +0.02(+0.07%)
Jun 30, 2017 27.32 27.38 27.26 27.28 80,186 +0.06(+0.21%)
Jun 29, 2017 27.54 27.54 27.05 27.22 131,349 -0.36(-1.31%)
Jun 28, 2017 27.40 27.59 27.37 27.58 170,494 +0.24(+0.87%)
Jun 27, 2017 27.56 27.61 27.32 27.34 122,227 -0.28(-1.00%)
Jun 26, 2017 27.80 27.84 27.62 27.62 113,284 -0.09(-0.33%)
Jun 23, 2017 27.60 27.73 27.58 27.71 108,771 +0.12(+0.42%)
Jun 22, 2017 27.63 27.69 27.58 27.60 122,635 +0.01(+0.03%)
Jun 21, 2017 27.62 27.63 27.55 27.59 70,453 +0.08(+0.29%)
Jun 20, 2017 27.69 27.69 27.50 27.51 204,022 -0.15(-0.53%)
Jun 19, 2017 27.56 27.72 27.56 27.65 107,774 +0.21(+0.78%)
Jun 16, 2017 27.48 27.48 27.33 27.44 70,792 +0.05(+0.19%)
Jun 15, 2017 27.24 27.41 27.19 27.39 97,387 -0.04(-0.16%)
Jun 14, 2017 27.55 27.59 27.32 27.43 75,360 -0.04(-0.16%)
Jun 13, 2017 27.41 27.49 27.37 27.47 119,824 +0.21(+0.78%)
Jun 12, 2017 27.31 27.32 27.09 27.26 197,286 -0.13(-0.47%)
Jun 09, 2017 27.70 27.76 27.17 27.39 278,073 -0.27(-0.99%)
Jun 08, 2017 27.70 27.72 27.56 27.66 184,584 -0.02(-0.08%)
Jun 07, 2017 27.72 27.73 27.59 27.69 100,930 +0.06(+0.22%)
Jun 06, 2017 27.69 27.75 27.62 27.62 143,257 -0.11(-0.38%)
Jun 05, 2017 27.74 27.78 27.70 27.73 143,910 -0.02(-0.07%)
Jun 02, 2017 27.62 27.76 27.60 27.75 215,193 +0.18(+0.64%)
Jun 01, 2017 27.46 27.57 27.39 27.57 98,645 +0.14(+0.52%)
May 31, 2017 27.46 27.47 27.33 27.43 65,430 +0.05(+0.17%)
May 30, 2017 27.35 27.41 27.35 27.38 122,796 +0.03(+0.12%)
May 26, 2017 27.36 27.40 27.32 27.35 71,731 +0.01(+0.04%)
May 25, 2017 27.23 27.42 27.23 27.34 363,416 +0.17(+0.61%)
May 24, 2017 27.10 27.18 27.06 27.17 101,143 +0.11(+0.41%)
May 23, 2017 27.11 27.11 27.02 27.06 122,561 +0.04(+0.14%)
May 22, 2017 26.95 27.05 26.94 27.02 86,243 +0.16(+0.59%)
May 19, 2017 26.79 26.93 26.71 26.87 121,639 +0.17(+0.65%)
May 18, 2017 26.52 26.80 26.48 26.69 153,244 +0.17(+0.63%)
May 17, 2017 26.84 26.89 26.52 26.52 250,584 -0.51(-1.89%)
May 16, 2017 27.05 27.07 26.96 27.03 282,207 +0.01(+0.03%)
May 15, 2017 26.94 27.03 26.94 27.03 271,689 +0.13(+0.50%)
May 12, 2017 26.93 26.94 26.87 26.89 110,529 -0.03(-0.09%)
May 11, 2017 26.88 26.92 26.77 26.92 101,452 -0.02(-0.08%)
May 10, 2017 26.91 26.94 26.86 26.94 60,164 +0.04(+0.14%)
May 09, 2017 26.94 26.96 26.85 26.90 78,336 +0.01(+0.04%)
May 08, 2017 26.88 26.91 26.81 26.89 140,159 +0.03(+0.10%)
May 05, 2017 26.82 26.86 26.74 26.86 76,865 +0.11(+0.42%)
May 04, 2017 26.74 26.76 26.66 26.75 136,534 +0.03(+0.09%)
May 03, 2017 26.75 26.75 26.64 26.73 106,208 -0.05(-0.20%)
May 02, 2017 26.79 26.82 26.73 26.78 363,085 +0.04(+0.15%)
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.