Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

51.04 -0.13 (-0.25%)
Streaming Delayed Price Updated: 11:54 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 50.26 50.48 49.97 50.28 1,473,429 +0.33(+0.66%)
Feb 28, 2024 49.66 50.08 49.59 49.95 772,247 +0.01(+0.02%)
Feb 27, 2024 49.92 49.96 49.77 49.94 820,993 +0.23(+0.46%)
Feb 26, 2024 49.71 49.97 49.57 49.71 704,814 -0.03(-0.06%)
Feb 23, 2024 49.69 49.93 49.56 49.74 949,913 +0.02(+0.04%)
Feb 22, 2024 49.29 49.77 49.27 49.72 1,318,871 +0.75(+1.54%)
Feb 21, 2024 48.72 49.01 48.66 48.97 877,468 +0.06(+0.12%)
Feb 20, 2024 48.84 48.94 48.67 48.91 845,407 -0.36(-0.73%)
Feb 16, 2024 49.47 49.74 49.24 49.26 1,126,539 -0.46(-0.92%)
Feb 15, 2024 49.19 49.76 49.17 49.72 1,537,429 +0.88(+1.81%)
Feb 14, 2024 48.57 48.91 48.27 48.84 1,179,003 +0.69(+1.44%)
Feb 13, 2024 48.15 48.55 47.77 48.14 14,166,758 -1.20(-2.43%)
Feb 12, 2024 48.92 49.52 48.92 49.34 1,093,358 +0.45(+0.91%)
Feb 09, 2024 48.63 48.91 48.47 48.90 790,414 +0.36(+0.74%)
Feb 08, 2024 48.07 48.54 48.02 48.54 1,060,868 +0.46(+0.95%)
Feb 07, 2024 48.01 48.27 47.68 48.08 1,265,527 +0.22(+0.46%)
Feb 06, 2024 47.63 47.89 47.49 47.86 875,344 +0.22(+0.46%)
Feb 05, 2024 47.78 47.81 47.23 47.65 1,226,401 -0.52(-1.07%)
Feb 02, 2024 47.83 48.36 47.54 48.16 1,008,662 -0.01(-0.02%)
Feb 01, 2024 47.78 48.17 47.26 48.17 1,038,473 +0.64(+1.34%)
Jan 31, 2024 48.27 48.52 47.50 47.54 1,555,841 -0.89(-1.85%)
Jan 30, 2024 48.37 48.55 48.23 48.43 1,155,985 -0.11(-0.22%)
Jan 29, 2024 48.06 48.54 47.90 48.54 1,178,950 +0.47(+0.97%)
Jan 26, 2024 48.16 48.34 47.96 48.07 849,016 +0.04(+0.08%)
Jan 25, 2024 48.11 48.27 47.74 48.03 2,463,097 +0.30(+0.62%)
Jan 24, 2024 48.44 48.48 47.70 47.73 1,153,991 -0.31(-0.64%)
Jan 23, 2024 48.46 48.59 47.87 48.04 960,165 -0.19(-0.39%)
Jan 22, 2024 47.92 48.34 47.92 48.23 1,271,026 +0.56(+1.17%)
Jan 19, 2024 47.36 47.73 47.00 47.67 863,523 +0.46(+0.97%)
Jan 18, 2024 47.08 47.24 46.73 47.22 807,329 +0.40(+0.85%)
Jan 17, 2024 46.64 46.98 46.47 46.82 935,080 -0.35(-0.74%)
Jan 16, 2024 47.10 47.33 46.90 47.17 1,347,222 -0.28(-0.59%)
Jan 12, 2024 47.88 48.04 47.32 47.45 691,423 -0.06(-0.13%)
Jan 11, 2024 47.55 47.57 47.01 47.51 988,481 -0.11(-0.23%)
Jan 10, 2024 47.51 47.68 47.24 47.62 965,384 +0.12(+0.25%)
Jan 09, 2024 47.38 47.65 47.22 47.50 844,104 -0.29(-0.60%)
Jan 08, 2024 47.09 47.79 47.00 47.78 996,030 +0.60(+1.26%)
Jan 05, 2024 46.82 47.50 46.80 47.19 884,239 +0.14(+0.30%)
Jan 04, 2024 47.08 47.32 46.99 47.05 1,613,529 -0.07(-0.15%)
Jan 03, 2024 47.75 47.75 47.08 47.12 1,273,172 -1.10(-2.29%)
Jan 02, 2024 48.10 48.51 47.98 48.22 1,576,023 -0.15(-0.31%)
Dec 29, 2023 48.75 48.84 48.35 48.37 727,792 -0.45(-0.92%)
Dec 28, 2023 48.73 48.93 48.65 48.82 721,306 -0.03(-0.06%)
Dec 27, 2023 48.89 48.98 48.69 48.85 874,684 +0.04(+0.08%)
Dec 26, 2023 48.49 48.97 48.48 48.81 575,662 +0.35(+0.72%)
Dec 22, 2023 48.41 48.72 48.24 48.46 1,009,106 +0.18(+0.37%)
Dec 21, 2023 48.07 48.30 47.81 48.28 892,346 +0.65(+1.35%)
Dec 20, 2023 48.31 48.66 47.63 47.63 1,353,991 -0.77(-1.60%)
Dec 19, 2023 47.98 48.42 47.93 48.41 805,029 +0.64(+1.33%)
Dec 18, 2023 47.91 47.98 47.67 47.77 1,047,191 +0.08(+0.16%)
Dec 15, 2023 48.13 48.18 47.57 47.70 951,793 -0.45(-0.94%)
Dec 14, 2023 47.65 48.29 47.65 48.15 1,209,483 +1.12(+2.38%)
Dec 13, 2023 45.85 47.03 45.65 47.03 1,164,314 +1.19(+2.59%)
Dec 12, 2023 45.90 46.05 45.67 45.85 746,491 -0.12(-0.26%)
Dec 11, 2023 45.67 46.00 45.64 45.97 589,977 +0.26(+0.56%)
Dec 08, 2023 45.46 45.90 45.43 45.71 656,637 +0.22(+0.48%)
Dec 07, 2023 45.31 45.51 45.18 45.49 769,040 +0.22(+0.48%)
Dec 06, 2023 45.61 45.98 45.22 45.27 1,070,008 -0.07(-0.15%)
Dec 05, 2023 45.73 45.73 45.25 45.34 1,301,574 -0.59(-1.29%)
Dec 04, 2023 45.42 45.98 45.37 45.94 1,342,621 +0.37(+0.80%)
Dec 01, 2023 44.36 45.59 44.30 45.57 1,287,016 +1.07(+2.40%)
Nov 30, 2023 44.37 44.55 44.15 44.50 781,426 +0.27(+0.60%)
Nov 29, 2023 44.32 44.69 44.17 44.24 701,525 +0.17(+0.38%)
Nov 28, 2023 44.27 44.41 44.02 44.07 709,672 -0.28(-0.62%)
Nov 27, 2023 44.23 44.45 44.06 44.34 652,791 -0.10(-0.22%)
Nov 24, 2023 44.18 44.48 44.16 44.44 243,564 +0.21(+0.47%)
Nov 22, 2023 44.17 44.38 44.04 44.24 641,560 +0.26(+0.58%)
Nov 21, 2023 44.01 44.11 43.93 43.98 526,725 -0.22(-0.49%)
Nov 20, 2023 43.96 44.28 43.80 44.20 666,599 +0.19(+0.43%)
Nov 17, 2023 43.94 44.08 43.87 44.01 677,046 +0.37(+0.84%)
Nov 16, 2023 43.96 44.12 43.49 43.64 970,947 -0.45(-1.03%)
Nov 15, 2023 43.94 44.55 43.90 44.10 681,630 +0.20(+0.45%)
Nov 14, 2023 43.16 44.00 43.16 43.90 920,578 +1.64(+3.88%)
Nov 13, 2023 42.13 42.38 42.04 42.26 716,748 -0.05(-0.12%)
Nov 10, 2023 41.94 42.31 41.75 42.31 690,586 +0.51(+1.23%)
Nov 09, 2023 42.47 42.47 41.71 41.79 904,071 -0.45(-1.05%)
Nov 08, 2023 42.41 42.62 42.17 42.24 1,089,540 -0.20(-0.47%)
Nov 07, 2023 42.47 42.54 42.21 42.44 751,801 -0.13(-0.30%)
Nov 06, 2023 42.92 43.02 42.39 42.56 858,336 -0.41(-0.94%)
Nov 03, 2023 42.64 43.17 42.64 42.97 647,814 +0.85(+2.02%)
Nov 02, 2023 41.67 42.16 41.64 42.12 835,766 +0.86(+2.09%)
Nov 01, 2023 40.91 41.26 40.66 41.26 1,072,189 +0.25(+0.60%)
Oct 31, 2023 40.72 41.08 40.67 41.01 1,232,059 +0.37(+0.90%)
Oct 30, 2023 40.65 40.88 40.28 40.65 845,983 +0.34(+0.83%)
Oct 27, 2023 40.95 40.96 40.22 40.31 1,146,261 -0.55(-1.36%)
Oct 26, 2023 40.76 41.16 40.68 40.86 1,334,187 +0.20(+0.49%)
Oct 25, 2023 41.01 41.15 40.61 40.67 1,598,551 -0.60(-1.46%)
Oct 24, 2023 41.31 41.57 41.10 41.27 942,613 +0.22(+0.53%)
Oct 23, 2023 41.24 41.57 41.03 41.05 1,075,510 -0.39(-0.93%)
Oct 20, 2023 41.91 42.02 41.41 41.44 1,195,696 -0.45(-1.09%)
Oct 19, 2023 42.39 42.71 41.77 41.89 1,124,307 -0.66(-1.56%)
Oct 18, 2023 43.11 43.11 42.50 42.55 742,940 -0.96(-2.20%)
Oct 17, 2023 42.72 43.79 42.72 43.51 821,237 +0.51(+1.20%)
Oct 16, 2023 42.67 43.09 42.53 43.00 618,996 +0.70(+1.66%)
Oct 13, 2023 42.67 42.75 42.16 42.30 658,400 -0.27(-0.63%)
Oct 12, 2023 43.45 43.45 42.31 42.56 724,418 -0.83(-1.91%)
Oct 11, 2023 43.36 43.56 43.07 43.39 472,046 +0.14(+0.32%)
Oct 10, 2023 43.02 43.53 43.00 43.26 524,035 +0.42(+0.98%)
Oct 09, 2023 42.33 42.96 42.29 42.84 469,018 +0.30(+0.71%)
Oct 06, 2023 41.96 42.76 41.78 42.53 667,084 +0.37(+0.87%)
Oct 05, 2023 42.13 42.39 41.93 42.17 1,287,470 -0.09(-0.21%)
Oct 04, 2023 42.08 42.30 41.73 42.26 953,543 +0.22(+0.52%)
Oct 03, 2023 42.52 42.63 41.86 42.04 1,165,780 -0.70(-1.64%)
Oct 02, 2023 43.22 43.32 42.55 42.74 660,461 -0.56(-1.30%)
Sep 29, 2023 43.81 43.86 43.25 43.31 1,592,575 -0.17(-0.39%)
Sep 28, 2023 43.05 43.66 42.97 43.47 575,146 +0.48(+1.13%)
Sep 27, 2023 43.01 43.19 42.68 42.99 847,562 +0.24(+0.56%)
Sep 26, 2023 43.16 43.36 42.74 42.75 643,211 -0.68(-1.57%)
Sep 25, 2023 43.00 43.48 43.32 43.43 676,620 +0.25(+0.57%)
Sep 22, 2023 43.34 43.49 43.16 43.19 628,143 -0.06(-0.14%)
Sep 21, 2023 43.80 43.80 43.22 43.25 631,499 -0.77(-1.75%)
Sep 20, 2023 44.47 44.68 44.02 44.02 577,811 -0.27(-0.60%)
Sep 19, 2023 44.40 44.55 44.11 44.28 516,611 -0.08(-0.18%)
Sep 18, 2023 44.42 44.54 44.26 44.36 767,195 -0.06(-0.14%)
Sep 15, 2023 44.70 44.72 44.28 44.43 608,683 -0.44(-0.99%)
Sep 14, 2023 44.63 44.92 44.58 44.87 564,854 +0.54(+1.22%)
Sep 13, 2023 44.60 44.64 44.14 44.33 560,989 -0.24(-0.53%)
Sep 12, 2023 44.47 44.80 44.47 44.57 673,842 +0.00(+0.00%)
Sep 11, 2023 44.77 44.85 44.51 44.57 578,117 +0.06(+0.13%)
Sep 08, 2023 44.58 44.68 44.41 44.51 809,260 -0.05(-0.11%)
Sep 07, 2023 44.74 44.83 44.41 44.56 399,795 -0.41(-0.92%)
Sep 06, 2023 45.11 45.34 44.74 44.97 516,785 -0.13(-0.28%)
Sep 05, 2023 45.83 45.89 45.09 45.10 851,524 -1.04(-2.26%)
Sep 01, 2023 46.01 46.23 45.93 46.14 543,877 +0.45(+0.99%)
Aug 31, 2023 45.73 45.96 45.70 45.69 1,070,305 -0.03(-0.06%)
Aug 30, 2023 45.55 45.87 45.52 45.72 499,272 +0.14(+0.30%)
Aug 29, 2023 44.95 45.59 44.82 45.58 533,767 +0.61(+1.36%)
Aug 28, 2023 44.72 45.21 44.72 44.97 816,166 +0.38(+0.86%)
Aug 25, 2023 44.58 44.76 44.10 44.58 987,802 +0.19(+0.42%)
Aug 24, 2023 44.74 45.12 44.40 44.40 560,312 -0.44(-0.99%)
Aug 23, 2023 44.36 44.88 44.27 44.84 1,056,791 +0.49(+1.11%)
Aug 22, 2023 44.63 44.73 44.30 44.35 642,769 -0.23(-0.51%)
Aug 21, 2023 44.59 44.71 44.24 44.58 773,348 +0.04(+0.09%)
Aug 18, 2023 44.14 44.63 44.05 44.54 587,448 +0.12(+0.27%)
Aug 17, 2023 45.10 45.18 44.40 44.42 788,634 -0.55(-1.23%)
Aug 16, 2023 45.36 45.58 44.97 44.97 743,236 -0.44(-0.98%)
Aug 15, 2023 45.76 45.76 45.36 45.41 599,743 -0.60(-1.31%)
Aug 14, 2023 45.77 46.01 45.57 46.01 510,071 +0.09(+0.19%)
Aug 11, 2023 45.78 46.08 45.75 45.92 558,800 -0.03(-0.06%)
Aug 10, 2023 46.25 46.54 45.77 45.95 627,677 -0.04(-0.09%)
Aug 09, 2023 46.22 46.27 45.88 45.99 547,875 -0.24(-0.51%)
Aug 08, 2023 46.12 46.28 45.76 46.23 483,735 -0.43(-0.93%)
Aug 07, 2023 46.42 46.68 46.30 46.66 521,823 +0.36(+0.79%)
Aug 04, 2023 46.41 46.76 46.21 46.30 508,852 +0.00(+0.00%)
Aug 03, 2023 46.18 46.47 46.00 46.30 369,498 -0.16(-0.34%)
Aug 02, 2023 46.49 46.67 46.27 46.46 708,225 -0.49(-1.05%)
Aug 01, 2023 46.83 47.04 46.69 46.95 1,087,757 -0.14(-0.29%)
Jul 31, 2023 46.98 47.17 46.88 47.09 430,708 +0.21(+0.44%)
Jul 28, 2023 46.90 47.03 46.67 46.88 598,396 +0.38(+0.83%)
Jul 27, 2023 47.27 47.27 46.38 46.50 614,189 -0.56(-1.19%)
Jul 26, 2023 46.76 47.20 46.75 47.06 486,564 +0.23(+0.48%)
Jul 25, 2023 46.66 47.05 46.58 46.83 417,943 +0.11(+0.23%)
Jul 24, 2023 46.67 46.99 46.58 46.72 440,849 +0.06(+0.13%)
Jul 21, 2023 47.04 47.04 46.65 46.66 359,883 -0.11(-0.23%)
Jul 20, 2023 47.06 47.09 46.60 46.77 890,899 -0.27(-0.57%)
Jul 19, 2023 47.01 47.14 46.80 47.04 573,130 +0.17(+0.36%)
Jul 18, 2023 46.45 46.91 46.42 46.87 538,456 +0.44(+0.95%)
Jul 17, 2023 46.02 46.54 45.95 46.43 424,276 +0.29(+0.62%)
Jul 14, 2023 46.56 46.56 45.92 46.14 409,083 -0.43(-0.93%)
Jul 13, 2023 46.44 46.61 46.29 46.57 418,224 +0.26(+0.55%)
Jul 12, 2023 46.56 46.56 46.23 46.32 645,589 +0.34(+0.75%)
Jul 11, 2023 45.57 46.02 45.52 45.97 417,418 +0.50(+1.10%)
Jul 10, 2023 44.84 45.49 44.79 45.47 522,133 +0.59(+1.32%)
Jul 07, 2023 44.53 45.28 44.50 44.88 365,082 +0.40(+0.91%)
Jul 06, 2023 44.56 44.57 44.05 44.48 415,744 -0.47(-1.05%)
Jul 05, 2023 45.14 45.21 44.89 44.95 823,765 -0.42(-0.93%)
Jul 03, 2023 45.22 45.48 45.18 45.37 352,403 +0.17(+0.37%)
Jun 30, 2023 45.23 45.39 45.01 45.21 545,523 +0.28(+0.61%)
Jun 29, 2023 44.39 44.94 44.34 44.93 601,518 +0.55(+1.24%)
Jun 28, 2023 44.33 44.40 44.07 44.38 474,775 +0.00(+0.00%)
Jun 27, 2023 43.77 44.46 43.66 44.38 477,523 +0.69(+1.58%)
Jun 26, 2023 43.42 43.90 43.37 43.69 437,058 +0.36(+0.84%)
Jun 23, 2023 43.40 43.65 43.29 43.32 824,091 -0.53(-1.21%)
Jun 22, 2023 43.98 43.98 43.61 43.86 673,609 -0.22(-0.49%)
Jun 21, 2023 43.95 44.27 43.84 44.07 512,789 -0.08(-0.18%)
Jun 20, 2023 44.27 44.27 43.91 44.15 604,364 -0.31(-0.70%)
Jun 16, 2023 44.74 44.84 44.30 44.46 645,193 -0.19(-0.42%)
Jun 15, 2023 44.09 44.67 44.09 44.65 631,234 +0.40(+0.91%)
Jun 14, 2023 44.56 44.82 43.93 44.25 873,887 -0.23(-0.51%)
Jun 13, 2023 44.20 44.65 44.15 44.47 934,073 +0.46(+1.05%)
Jun 12, 2023 43.85 44.10 43.63 44.01 749,543 +0.23(+0.52%)
Jun 09, 2023 44.06 44.09 43.65 43.79 960,462 -0.24(-0.53%)
Jun 08, 2023 44.12 44.27 43.78 44.02 733,996 -0.22(-0.49%)
Jun 07, 2023 43.77 44.30 43.68 44.24 602,454 +0.66(+1.51%)
Jun 06, 2023 42.64 43.64 42.63 43.58 808,052 +0.88(+2.07%)
Jun 05, 2023 42.89 42.99 42.44 42.70 703,100 -0.43(-1.00%)
Jun 02, 2023 42.25 43.17 42.25 43.13 806,494 +1.34(+3.22%)
Jun 01, 2023 41.49 41.86 41.26 41.79 770,420 +0.35(+0.85%)
May 31, 2023 41.81 41.95 41.17 41.43 715,006 -0.56(-1.33%)
May 30, 2023 42.20 42.34 41.84 41.99 700,842 -0.04(-0.09%)
May 26, 2023 41.73 42.11 41.63 42.03 622,693 +0.38(+0.92%)
May 25, 2023 41.63 41.75 41.30 41.65 677,875 -0.01(-0.02%)
May 24, 2023 41.86 41.89 41.49 41.66 526,481 -0.41(-0.98%)
May 23, 2023 42.33 42.65 42.02 42.07 508,015 -0.42(-0.99%)
May 22, 2023 42.39 42.65 42.14 42.49 686,892 +0.23(+0.53%)
May 19, 2023 42.87 42.88 42.10 42.27 770,781 -0.37(-0.87%)
May 18, 2023 42.20 42.69 42.07 42.64 772,170 +0.37(+0.88%)
May 17, 2023 41.82 42.35 41.59 42.27 677,951 +0.70(+1.68%)
May 16, 2023 41.96 41.96 41.56 41.57 618,200 -0.60(-1.42%)
May 15, 2023 41.90 42.31 41.83 42.17 394,784 +0.35(+0.84%)
May 12, 2023 41.96 42.09 41.55 41.82 473,437 -0.02(-0.05%)
May 11, 2023 41.84 41.97 41.62 41.84 432,761 -0.26(-0.63%)
May 10, 2023 42.49 42.51 41.68 42.10 547,706 +0.06(+0.14%)
May 09, 2023 41.98 42.19 41.83 42.04 737,488 -0.15(-0.35%)
May 08, 2023 42.48 42.53 42.02 42.19 369,150 -0.11(-0.26%)
May 05, 2023 41.97 42.41 41.97 42.30 433,878 +0.89(+2.16%)
May 04, 2023 41.84 41.87 41.20 41.40 603,371 -0.74(-1.75%)
May 03, 2023 42.26 42.90 42.09 42.14 840,157 -0.02(-0.05%)
May 02, 2023 42.65 42.65 41.62 42.16 771,649 -0.62(-1.44%)
May 01, 2023 42.72 43.14 42.71 42.78 868,880 +0.00(+0.00%)
Apr 28, 2023 42.34 42.85 42.34 42.78 515,507 +0.36(+0.86%)
Apr 27, 2023 41.90 42.42 41.70 42.41 510,526 +0.67(+1.60%)
Apr 26, 2023 42.01 42.19 41.67 41.75 703,030 -0.37(-0.89%)
Apr 25, 2023 42.64 42.72 42.11 42.12 666,906 -0.83(-1.94%)
Apr 24, 2023 42.91 43.14 42.75 42.95 520,725 +0.02(+0.05%)
Apr 21, 2023 43.05 43.05 42.59 42.93 818,327 -0.03(-0.07%)
Apr 20, 2023 42.83 43.13 42.82 42.96 2,243,860 -0.16(-0.36%)
Apr 19, 2023 42.86 43.17 42.77 43.12 536,372 +0.10(+0.23%)
Apr 18, 2023 43.24 43.31 42.83 43.02 641,623 -0.08(-0.18%)
Apr 17, 2023 42.81 43.10 42.72 43.10 578,768 +0.33(+0.78%)
Apr 14, 2023 43.04 43.28 42.53 42.77 492,943 -0.22(-0.50%)
Apr 13, 2023 42.83 43.08 42.57 42.98 863,276 +0.30(+0.71%)
Apr 12, 2023 43.25 43.30 42.65 42.68 733,321 -0.24(-0.55%)
Apr 11, 2023 42.69 43.11 42.67 42.91 673,510 +0.36(+0.85%)
Apr 10, 2023 41.86 42.55 41.86 42.55 658,417 +0.54(+1.28%)
Apr 06, 2023 42.02 42.15 41.82 42.01 392,702 -0.07(-0.16%)
Apr 05, 2023 42.18 42.29 41.81 42.08 822,650 -0.31(-0.74%)
Apr 04, 2023 43.20 43.21 42.14 42.39 637,041 -0.71(-1.64%)
Apr 03, 2023 43.14 43.37 42.79 43.10 784,321 +0.00(+0.00%)
Mar 31, 2023 42.59 43.15 42.59 43.10 1,075,160 +0.73(+1.71%)
Mar 30, 2023 42.60 42.74 42.26 42.37 521,853 +0.11(+0.26%)
Mar 29, 2023 42.18 42.29 41.93 42.27 779,451 +0.52(+1.25%)
Mar 28, 2023 41.55 41.91 41.51 41.75 583,558 +0.10(+0.24%)
Mar 27, 2023 41.72 41.87 41.35 41.65 607,532 +0.38(+0.93%)
Mar 24, 2023 40.56 41.30 40.30 41.27 727,365 +0.33(+0.81%)
Mar 23, 2023 41.40 41.87 40.62 40.93 767,896 -0.18(-0.43%)
Mar 22, 2023 42.19 42.33 41.09 41.11 981,878 -1.06(-2.51%)
Mar 21, 2023 42.11 42.37 41.99 42.17 461,103 +0.73(+1.75%)
Mar 20, 2023 41.14 41.76 41.11 41.44 646,614 +0.73(+1.78%)
Mar 17, 2023 41.32 41.51 40.60 40.72 655,017 -1.00(-2.39%)
Mar 16, 2023 40.75 41.89 40.56 41.71 1,899,584 +0.57(+1.38%)
Mar 15, 2023 41.05 41.28 40.48 41.15 1,467,603 -0.92(-2.18%)
Mar 14, 2023 42.31 42.54 41.59 42.06 1,144,303 +0.82(+1.99%)
Mar 13, 2023 41.27 41.93 40.80 41.24 2,012,449 -0.79(-1.88%)
Mar 10, 2023 43.10 43.10 41.73 42.04 994,558 -1.22(-2.82%)
Mar 09, 2023 44.35 44.47 43.26 43.26 496,726 -1.08(-2.45%)
Mar 08, 2023 44.38 44.54 44.06 44.34 652,484 +0.03(+0.07%)
Mar 07, 2023 44.82 44.98 44.22 44.31 477,942 -0.53(-1.18%)
Mar 06, 2023 45.33 45.43 44.73 44.84 554,730 -0.55(-1.21%)
Mar 03, 2023 45.09 45.44 44.82 45.39 566,563 +0.51(+1.13%)
Mar 02, 2023 44.40 44.93 44.24 44.88 413,810 +0.22(+0.50%)
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.