Skip to main content

S&P 500 Low Vol Invesco ETF (NY: SPLV )

65.23 -0.39 (-0.59%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 61.07 61.26 60.52 60.53 5,121,178 -0.34(-0.57%)
Aug 30, 2022 61.66 61.66 60.75 60.88 3,110,536 -0.69(-1.12%)
Aug 29, 2022 61.45 61.96 61.08 61.57 2,506,775 -0.09(-0.14%)
Aug 26, 2022 63.13 63.13 61.63 61.66 6,664,048 -1.37(-2.17%)
Aug 25, 2022 62.75 63.04 62.48 63.03 1,605,383 +0.39(+0.63%)
Aug 24, 2022 62.51 62.73 62.33 62.63 1,481,648 +0.17(+0.28%)
Aug 23, 2022 62.83 62.83 62.31 62.46 1,577,264 -0.48(-0.76%)
Aug 22, 2022 63.48 63.53 62.83 62.94 4,213,556 -0.88(-1.38%)
Aug 19, 2022 63.83 64.04 63.68 63.82 2,702,004 -0.24(-0.37%)
Aug 18, 2022 64.09 64.18 63.76 64.06 2,362,763 +0.00(+0.00%)
Aug 17, 2022 63.74 64.28 63.74 64.06 1,431,497 -0.04(-0.06%)
Aug 16, 2022 63.67 64.29 63.67 64.09 1,999,949 +0.30(+0.46%)
Aug 15, 2022 63.21 63.84 63.09 63.80 2,888,851 +0.44(+0.69%)
Aug 12, 2022 62.73 63.38 62.71 63.36 1,981,210 +0.86(+1.38%)
Aug 11, 2022 62.71 63.03 62.40 62.50 1,698,939 -0.03(-0.05%)
Aug 10, 2022 62.40 62.54 62.20 62.53 3,251,239 +0.58(+0.94%)
Aug 09, 2022 61.56 62.04 61.56 61.94 2,326,779 +0.42(+0.68%)
Aug 08, 2022 61.62 61.90 61.39 61.52 3,704,420 +0.19(+0.31%)
Aug 05, 2022 61.14 61.36 60.81 61.33 1,777,087 -0.04(-0.06%)
Aug 04, 2022 61.45 61.75 61.30 61.37 3,862,817 -0.10(-0.16%)
Aug 03, 2022 61.24 61.56 60.81 61.46 2,988,573 +0.28(+0.45%)
Aug 02, 2022 61.62 61.80 61.15 61.19 4,998,688 -0.33(-0.54%)
Aug 01, 2022 61.41 61.67 61.29 61.52 3,931,032 -0.16(-0.26%)
Jul 29, 2022 61.17 61.78 61.16 61.68 3,870,170 +0.31(+0.50%)
Jul 28, 2022 60.38 61.45 60.17 61.38 9,438,403 +1.19(+1.97%)
Jul 27, 2022 59.83 60.36 59.55 60.19 3,105,978 +0.31(+0.51%)
Jul 26, 2022 59.45 59.98 59.45 59.89 1,702,658 +0.26(+0.43%)
Jul 25, 2022 59.31 59.73 59.23 59.63 2,231,960 +0.36(+0.61%)
Jul 22, 2022 59.15 59.45 58.90 59.27 2,743,501 +0.31(+0.52%)
Jul 21, 2022 58.66 58.98 58.47 58.96 1,895,200 +0.26(+0.44%)
Jul 20, 2022 59.05 59.16 58.52 58.70 2,029,024 -0.35(-0.60%)
Jul 19, 2022 58.65 59.15 58.58 59.05 9,797,062 +0.80(+1.38%)
Jul 18, 2022 59.13 59.16 58.13 58.25 1,871,289 -0.74(-1.26%)
Jul 15, 2022 58.92 59.08 58.53 58.99 2,306,702 +0.57(+0.98%)
Jul 14, 2022 57.95 58.50 57.81 58.42 3,090,214 -0.31(-0.54%)
Jul 13, 2022 58.52 59.24 58.38 58.74 3,207,353 -0.30(-0.50%)
Jul 12, 2022 59.17 59.76 58.78 59.03 2,153,903 -0.31(-0.53%)
Jul 11, 2022 59.13 59.51 59.02 59.35 2,153,737 +0.05(+0.08%)
Jul 08, 2022 59.45 59.59 59.20 59.30 2,335,596 -0.13(-0.22%)
Jul 07, 2022 59.71 59.81 59.35 59.43 2,601,257 -0.10(-0.16%)
Jul 06, 2022 59.32 59.93 59.06 59.53 3,264,314 +0.40(+0.68%)
Jul 05, 2022 59.68 59.73 58.21 59.13 3,199,115 -0.98(-1.64%)
Jul 01, 2022 59.15 60.20 59.02 60.11 5,493,882 +0.94(+1.58%)
Jun 30, 2022 58.75 59.56 58.47 59.18 3,362,980 +0.06(+0.10%)
Jun 29, 2022 59.03 59.27 58.86 59.12 1,826,339 +0.19(+0.32%)
Jun 28, 2022 59.72 60.07 58.91 58.93 2,527,764 -0.60(-1.01%)
Jun 27, 2022 59.34 59.76 59.15 59.53 2,042,376 +0.19(+0.32%)
Jun 24, 2022 58.42 59.40 58.24 59.34 3,498,770 +1.24(+2.14%)
Jun 23, 2022 57.34 58.14 57.34 58.10 3,496,740 +0.89(+1.55%)
Jun 22, 2022 56.59 57.65 56.58 57.21 3,673,506 +0.27(+0.47%)
Jun 21, 2022 56.28 57.13 56.16 56.94 2,580,286 +1.18(+2.11%)
Jun 17, 2022 55.94 56.36 55.40 55.77 5,040,600 -0.17(-0.31%)
Jun 16, 2022 55.90 56.19 55.50 55.94 5,295,753 -0.85(-1.49%)
Jun 15, 2022 56.86 57.47 56.09 56.78 4,954,994 +0.27(+0.47%)
Jun 14, 2022 57.48 57.57 56.09 56.52 4,711,013 -0.82(-1.43%)
Jun 13, 2022 58.26 58.46 57.09 57.34 8,080,029 -1.76(-2.98%)
Jun 10, 2022 58.99 59.60 58.69 59.10 4,323,442 -0.55(-0.93%)
Jun 09, 2022 60.78 61.09 59.64 59.65 2,942,713 -1.22(-2.00%)
Jun 08, 2022 61.57 61.57 60.81 60.87 2,141,533 -0.94(-1.53%)
Jun 07, 2022 60.97 61.85 60.84 61.81 2,299,796 +0.58(+0.95%)
Jun 06, 2022 61.53 61.69 61.13 61.23 2,637,357 +0.01(+0.02%)
Jun 03, 2022 61.38 61.61 61.13 61.22 1,876,636 -0.49(-0.79%)
Jun 02, 2022 61.47 61.74 60.43 61.71 3,420,495 +0.34(+0.56%)
Jun 01, 2022 61.97 61.97 60.83 61.37 3,168,571 -0.45(-0.72%)
May 31, 2022 61.84 62.18 61.28 61.81 3,927,906 -0.51(-0.83%)
May 27, 2022 61.56 62.34 61.46 62.33 3,921,972 +0.87(+1.41%)
May 26, 2022 61.43 61.79 61.37 61.46 4,110,926 +0.28(+0.45%)
May 25, 2022 61.05 61.29 60.68 61.19 4,133,970 +0.01(+0.02%)
May 24, 2022 60.28 61.25 59.99 61.18 5,371,074 +0.79(+1.31%)
May 23, 2022 60.23 60.60 59.88 60.39 5,573,241 +0.75(+1.27%)
May 20, 2022 59.80 59.86 58.76 59.63 6,690,256 +0.13(+0.22%)
May 19, 2022 59.53 59.92 58.85 59.50 6,489,346 -0.47(-0.78%)
May 18, 2022 61.71 61.82 59.82 59.96 4,398,170 -2.04(-3.30%)
May 17, 2022 61.92 62.03 61.17 62.01 4,508,172 +0.37(+0.60%)
May 16, 2022 61.47 61.92 61.20 61.64 6,121,826 +0.08(+0.12%)
May 13, 2022 61.22 61.60 60.77 61.56 5,937,428 +0.69(+1.14%)
May 12, 2022 60.81 61.03 60.17 60.87 14,706,401 +0.00(+0.00%)
May 11, 2022 60.78 61.83 60.74 60.87 16,109,322 +0.06(+0.09%)
May 10, 2022 61.80 62.05 60.50 60.81 12,474,369 -0.55(-0.90%)
May 09, 2022 61.43 61.94 61.07 61.36 14,071,661 -0.54(-0.88%)
May 06, 2022 61.57 62.08 61.28 61.90 18,228,904 +0.02(+0.03%)
May 05, 2022 62.65 62.90 61.42 61.88 16,924,362 -1.10(-1.75%)
May 04, 2022 61.75 63.07 61.67 62.99 16,047,258 +1.29(+2.10%)
May 03, 2022 61.69 62.35 61.34 61.69 9,624,045 +0.23(+0.37%)
May 02, 2022 62.33 62.61 60.62 61.47 17,244,036 -0.68(-1.09%)
Apr 29, 2022 63.82 63.87 62.06 62.14 13,315,466 -2.05(-3.20%)
Apr 28, 2022 63.73 64.29 63.36 64.20 7,827,337 +0.64(+1.00%)
Apr 27, 2022 63.58 64.24 63.30 63.56 8,991,890 +0.09(+0.13%)
Apr 26, 2022 64.14 64.57 63.45 63.47 8,052,462 -0.79(-1.23%)
Apr 25, 2022 64.36 64.43 63.14 64.26 10,178,528 -0.06(-0.09%)
Apr 22, 2022 65.56 65.58 64.26 64.32 8,155,659 -1.36(-2.07%)
Apr 21, 2022 66.09 66.39 65.62 65.68 7,356,375 -0.33(-0.50%)
Apr 20, 2022 65.45 66.19 65.45 66.01 6,185,405 +0.84(+1.28%)
Apr 19, 2022 64.53 65.27 64.53 65.17 3,162,989 +0.75(+1.17%)
Apr 18, 2022 64.74 65.03 64.21 64.42 4,894,914 -0.38(-0.58%)
Apr 14, 2022 65.01 65.33 64.77 64.80 7,800,364 -0.15(-0.23%)
Apr 13, 2022 64.83 65.06 64.54 64.95 4,101,038 +0.13(+0.21%)
Apr 12, 2022 64.90 65.32 64.64 64.82 9,280,468 -0.08(-0.12%)
Apr 11, 2022 65.40 65.66 64.80 64.90 7,611,801 -0.49(-0.75%)
Apr 08, 2022 65.33 65.66 65.07 65.39 5,993,001 +0.12(+0.19%)
Apr 07, 2022 64.89 65.41 64.64 65.27 7,272,318 +0.23(+0.35%)
Apr 06, 2022 63.97 65.07 63.85 65.04 9,212,012 +0.93(+1.45%)
Apr 05, 2022 63.85 64.72 63.85 64.11 5,926,089 +0.14(+0.22%)
Apr 04, 2022 64.18 64.19 63.52 63.97 9,052,314 -0.42(-0.65%)
Apr 01, 2022 63.83 64.39 63.52 64.39 5,241,019 +0.69(+1.09%)
Mar 31, 2022 64.04 64.34 63.64 63.69 4,765,569 -0.35(-0.55%)
Mar 30, 2022 63.70 64.05 63.60 64.04 5,214,591 +0.22(+0.34%)
Mar 29, 2022 63.50 63.83 63.24 63.83 4,826,737 +0.59(+0.93%)
Mar 28, 2022 62.98 63.24 62.63 63.24 4,711,396 +0.28(+0.44%)
Mar 25, 2022 62.39 62.97 62.36 62.96 5,297,082 +0.71(+1.14%)
Mar 24, 2022 61.79 62.25 61.76 62.25 3,924,761 +0.55(+0.89%)
Mar 23, 2022 61.91 62.06 61.62 61.70 5,283,578 -0.28(-0.46%)
Mar 22, 2022 62.12 62.20 61.75 61.98 4,039,093 +0.05(+0.08%)
Mar 21, 2022 61.74 62.21 61.68 61.94 3,062,486 +0.24(+0.39%)
Mar 18, 2022 61.64 61.77 61.20 61.70 3,712,537 -0.06(-0.09%)
Mar 17, 2022 61.09 61.83 61.07 61.75 5,435,689 +0.54(+0.88%)
Mar 16, 2022 61.22 61.42 60.26 61.21 7,012,375 +0.17(+0.28%)
Mar 15, 2022 60.62 61.12 60.43 61.04 4,884,310 +0.82(+1.37%)
Mar 14, 2022 60.32 60.75 60.04 60.22 6,943,955 +0.23(+0.38%)
Mar 11, 2022 60.53 60.90 59.95 59.99 4,633,043 -0.39(-0.64%)
Mar 10, 2022 60.01 60.47 59.82 60.38 4,176,180 -0.14(-0.23%)
Mar 09, 2022 60.85 60.93 60.38 60.52 6,267,274 +0.47(+0.79%)
Mar 08, 2022 61.39 61.55 60.04 60.05 10,020,048 -1.33(-2.16%)
Mar 07, 2022 61.83 62.10 61.37 61.38 6,275,751 -0.61(-0.98%)
Mar 04, 2022 60.99 62.03 60.76 61.98 4,696,961 +0.58(+0.94%)
Mar 03, 2022 61.02 61.69 60.94 61.40 6,445,999 +0.68(+1.12%)
Mar 02, 2022 60.03 60.96 59.97 60.72 5,210,689 +0.89(+1.49%)
Mar 01, 2022 60.22 60.66 59.57 59.83 14,854,750 -0.58(-0.96%)
Feb 28, 2022 60.07 60.57 59.79 60.41 6,481,539 -0.33(-0.55%)
Feb 25, 2022 59.22 60.80 59.77 60.74 7,902,598 +1.76(+2.99%)
Feb 24, 2022 58.40 59.09 57.92 58.98 9,930,427 -0.12(-0.21%)
Feb 23, 2022 59.91 60.06 59.05 59.10 6,151,115 -0.65(-1.09%)
Feb 22, 2022 59.99 60.04 59.41 59.75 7,137,393 -0.16(-0.27%)
Feb 18, 2022 59.92 0 +0.07(+0.11%)
Feb 17, 2022 59.91 60.14 59.47 59.85 5,172,205 -0.30(-0.50%)
Feb 16, 2022 60.00 60.34 59.56 60.15 4,996,227 +0.00(+0.00%)
Feb 15, 2022 60.43 60.67 59.90 60.15 4,755,070 +0.14(+0.24%)
Feb 14, 2022 60.42 60.57 59.57 60.01 7,435,967 -0.36(-0.60%)
Feb 11, 2022 60.85 61.15 60.19 60.37 10,372,791 -0.37(-0.61%)
Feb 10, 2022 61.35 61.64 60.53 60.74 7,328,891 -1.23(-1.98%)
Feb 09, 2022 61.87 62.14 61.84 61.97 4,362,522 +0.45(+0.74%)
Feb 08, 2022 61.41 61.66 61.18 61.52 4,317,159 +0.26(+0.42%)
Feb 07, 2022 61.46 61.59 61.10 61.26 4,190,855 -0.09(-0.14%)
Feb 04, 2022 61.56 61.87 60.96 61.34 7,535,979 -0.60(-0.96%)
Feb 03, 2022 61.97 61.85 61.94 6,823,318 -0.28(-0.46%)
Feb 02, 2022 61.54 62.31 61.44 62.22 4,606,666 +0.71(+1.15%)
Feb 01, 2022 61.81 61.90 61.00 61.52 7,110,985 -0.31(-0.50%)
Jan 31, 2022 61.04 61.87 61.83 7,386,489 +0.45(+0.74%)
Jan 28, 2022 60.19 61.36 59.72 61.37 9,646,349 +1.09(+1.80%)
Jan 27, 2022 60.64 61.23 60.01 60.29 8,880,218 +0.07(+0.11%)
Jan 26, 2022 61.04 61.41 59.94 60.22 18,024,368 -0.71(-1.16%)
Jan 25, 2022 60.88 61.33 60.18 60.93 12,164,390 -0.54(-0.88%)
Jan 24, 2022 61.22 61.56 60.01 61.47 24,661,712 -0.03(-0.05%)
Jan 21, 2022 61.92 62.32 61.45 61.50 12,937,973 -0.17(-0.28%)
Jan 20, 2022 62.25 62.69 61.61 61.67 7,427,991 -0.48(-0.78%)
Jan 19, 2022 62.44 62.74 62.10 62.15 7,765,688 -0.12(-0.20%)
Jan 18, 2022 62.53 62.53 61.77 62.28 7,765,852 -0.60(-0.96%)
Jan 14, 2022 62.88 0 -0.35(-0.55%)
Jan 13, 2022 63.47 63.58 63.10 63.23 6,686,263 -0.19(-0.30%)
Jan 12, 2022 63.36 63.48 63.18 63.42 5,123,278 +0.07(+0.10%)
Jan 11, 2022 63.47 63.50 62.79 63.35 7,503,005 +0.03(+0.04%)
Jan 10, 2022 63.65 63.68 63.07 63.32 8,284,217 -0.44(-0.70%)
Jan 07, 2022 63.73 64.00 63.55 63.77 5,734,009 -0.02(-0.03%)
Jan 06, 2022 63.91 64.15 63.73 63.79 6,632,288 -0.09(-0.15%)
Jan 05, 2022 64.27 64.58 63.87 63.88 8,371,099 -0.36(-0.56%)
Jan 04, 2022 64.23 64.63 64.13 64.24 4,328,945 +0.05(+0.07%)
Jan 03, 2022 64.77 64.77 63.61 64.19 13,657,607 -0.63(-0.98%)
Dec 31, 2021 64.58 65.04 64.55 64.83 3,351,860 +0.19(+0.29%)
Dec 30, 2021 64.81 64.90 64.54 64.64 3,273,351 -0.08(-0.12%)
Dec 29, 2021 64.39 64.82 64.38 64.71 2,935,608 +0.35(+0.54%)
Dec 28, 2021 64.05 64.38 64.04 64.36 4,500,203 +0.31(+0.49%)
Dec 27, 2021 63.46 64.05 63.38 64.05 2,775,107 +0.76(+1.19%)
Dec 23, 2021 63.27 63.50 63.20 63.30 4,216,942 +0.15(+0.24%)
Dec 22, 2021 62.66 63.15 62.62 63.14 3,720,290 +0.49(+0.78%)
Dec 21, 2021 62.84 62.88 62.40 62.65 4,295,210 +0.08(+0.12%)
Dec 20, 2021 62.34 62.65 61.93 62.58 7,072,925 -0.20(-0.31%)
Dec 17, 2021 63.51 63.57 62.71 62.77 5,222,904 -0.79(-1.25%)
Dec 16, 2021 63.19 63.70 63.16 63.57 5,588,226 +0.52(+0.82%)
Dec 15, 2021 62.29 63.08 62.29 63.05 9,014,471 +0.82(+1.32%)
Dec 14, 2021 62.41 62.51 62.01 62.23 4,194,043 -0.29(-0.47%)
Dec 13, 2021 62.00 62.75 61.91 62.52 2,244,823 +0.52(+0.84%)
Dec 10, 2021 61.68 62.05 61.60 62.00 3,276,169 +0.55(+0.89%)
Dec 09, 2021 61.41 61.71 61.24 61.45 2,043,296 -0.03(-0.05%)
Dec 08, 2021 61.49 61.65 61.16 61.48 3,384,686 -0.01(-0.02%)
Dec 07, 2021 61.20 61.60 61.12 61.49 4,425,215 +0.46(+0.76%)
Dec 06, 2021 60.63 61.31 60.63 61.03 5,603,881 +0.79(+1.32%)
Dec 03, 2021 60.08 60.28 59.71 60.24 8,183,266 +0.41(+0.69%)
Dec 02, 2021 59.07 60.22 58.95 59.82 11,058,594 +0.91(+1.55%)
Dec 01, 2021 59.57 60.33 58.90 58.91 11,076,397 -0.18(-0.30%)
Nov 30, 2021 60.41 60.48 59.03 59.09 10,850,286 -1.62(-2.67%)
Nov 29, 2021 60.45 60.93 60.21 60.71 4,633,585 +0.48(+0.80%)
Nov 26, 2021 60.58 60.93 60.05 60.23 4,901,043 -0.87(-1.42%)
Nov 24, 2021 61.03 61.17 60.81 61.10 2,994,420 -0.01(-0.02%)
Nov 23, 2021 60.86 61.18 60.77 61.11 4,217,418 +0.22(+0.36%)
Nov 22, 2021 60.66 61.30 60.56 60.89 2,721,533 +0.23(+0.38%)
Nov 19, 2021 60.81 60.85 60.63 60.66 2,986,302 -0.06(-0.09%)
Nov 18, 2021 60.87 60.72 60.66 60.71 2,822,227 -0.16(-0.26%)
Nov 17, 2021 60.85 60.95 60.65 60.87 1,789,862 -0.07(-0.11%)
Nov 16, 2021 60.95 61.19 60.91 60.94 2,015,116 +0.02(+0.03%)
Nov 15, 2021 60.80 60.93 60.65 60.92 2,307,652 +0.26(+0.43%)
Nov 12, 2021 60.56 60.77 60.37 60.66 1,435,246 +0.25(+0.42%)
Nov 11, 2021 60.66 60.66 60.26 60.40 1,790,824 -0.24(-0.39%)
Nov 10, 2021 60.40 60.67 60.64 3,010,658 +0.24(+0.39%)
Nov 09, 2021 60.25 60.46 60.15 60.40 2,799,842 +0.17(+0.28%)
Nov 08, 2021 60.47 60.52 59.94 60.23 2,098,805 -0.18(-0.30%)
Nov 05, 2021 60.45 60.72 60.27 60.41 3,264,260 +0.15(+0.25%)
Nov 04, 2021 60.31 60.41 60.03 60.26 1,905,088 -0.08(-0.12%)
Nov 03, 2021 60.25 60.43 59.94 60.34 4,278,395 +0.04(+0.06%)
Nov 02, 2021 60.07 60.39 59.94 60.30 3,579,707 +0.35(+0.58%)
Nov 01, 2021 60.01 59.91 59.65 59.95 3,030,613 +0.06(+0.09%)
Oct 29, 2021 59.86 60.14 59.75 59.89 3,199,519 +0.00(+0.00%)
Oct 28, 2021 59.65 59.99 59.64 59.89 3,745,706 +0.28(+0.47%)
Oct 27, 2021 60.25 60.26 59.61 59.61 7,052,858 -0.53(-0.88%)
Oct 26, 2021 60.08 60.30 60.14 3,610,674 +0.02(+0.03%)
Oct 25, 2021 60.20 60.29 59.89 60.12 2,221,413 -0.14(-0.23%)
Oct 22, 2021 60.01 60.35 59.94 60.26 2,892,420 +0.39(+0.64%)
Oct 21, 2021 59.79 59.91 59.59 59.87 1,984,775 +0.12(+0.21%)
Oct 20, 2021 59.38 59.86 59.36 59.75 3,013,296 +0.49(+0.83%)
Oct 19, 2021 59.04 59.27 58.90 59.26 2,348,542 +0.49(+0.83%)
Oct 18, 2021 58.78 59.02 58.53 58.77 3,650,936 -0.29(-0.49%)
Oct 15, 2021 59.23 59.38 58.95 59.06 3,128,764 +0.07(+0.11%)
Oct 14, 2021 58.50 59.03 58.38 59.00 4,776,062 +0.77(+1.32%)
Oct 13, 2021 57.99 58.32 57.58 58.23 4,680,774 +0.26(+0.45%)
Oct 12, 2021 57.97 58.24 57.81 57.96 4,400,170 +0.09(+0.16%)
Oct 11, 2021 58.16 58.36 57.87 57.87 3,016,462 -0.32(-0.55%)
Oct 08, 2021 58.40 58.46 58.12 58.19 3,191,994 -0.24(-0.42%)
Oct 07, 2021 58.47 58.95 58.36 58.43 3,649,303 +0.21(+0.36%)
Oct 06, 2021 57.46 58.23 57.23 58.23 6,555,679 +0.52(+0.90%)
Oct 05, 2021 57.54 57.95 57.30 57.71 3,347,807 +0.27(+0.47%)
Oct 04, 2021 57.38 57.79 57.01 57.44 7,401,159 -0.03(-0.05%)
Oct 01, 2021 57.44 57.83 56.93 57.46 5,729,578 +0.25(+0.44%)
Sep 30, 2021 58.20 58.30 57.21 57.21 7,064,296 -0.86(-1.47%)
Sep 29, 2021 57.64 58.31 57.58 58.07 4,587,961 +0.57(+1.00%)
Sep 28, 2021 58.07 58.07 57.32 57.49 6,924,180 -0.70(-1.20%)
Sep 27, 2021 58.68 58.85 58.17 58.19 4,264,865 -0.54(-0.91%)
Sep 24, 2021 58.65 58.95 58.65 58.72 2,558,628 -0.03(-0.05%)
Sep 23, 2021 58.64 59.05 58.59 58.75 2,916,486 +0.21(+0.35%)
Sep 22, 2021 58.59 58.86 58.34 58.55 4,522,907 +0.22(+0.37%)
Sep 21, 2021 58.67 58.92 58.29 58.33 4,133,318 -0.09(-0.16%)
Sep 20, 2021 58.38 58.80 57.93 58.42 6,308,043 -0.42(-0.72%)
Sep 17, 2021 59.24 59.29 58.79 58.85 2,504,952 -0.52(-0.87%)
Sep 16, 2021 59.57 59.69 59.08 59.36 2,915,201 -0.19(-0.32%)
Sep 15, 2021 59.40 59.82 59.20 59.55 2,654,740 +0.20(+0.33%)
Sep 14, 2021 59.70 59.70 59.27 59.36 2,740,236 -0.11(-0.19%)
Sep 13, 2021 59.82 59.97 59.29 59.47 4,030,732 -0.06(-0.09%)
Sep 10, 2021 60.05 60.05 59.51 59.52 3,777,033 -0.37(-0.61%)
Sep 09, 2021 60.33 60.44 59.88 59.89 2,052,834 -0.51(-0.84%)
Sep 08, 2021 59.80 60.45 59.72 60.40 2,648,202 +0.55(+0.93%)
Sep 07, 2021 60.50 60.50 59.79 59.84 2,416,644 -0.74(-1.22%)
Sep 03, 2021 60.58 60.74 60.35 60.59 1,495,941 -0.14(-0.23%)
Sep 02, 2021 60.56 60.75 60.47 60.73 1,692,344 +0.32(+0.53%)
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.