Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

51.05 -0.12 (-0.23%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 29.05 29.22 28.68 29.06 2,199,112 -0.16(-0.55%)
May 28, 2020 29.97 29.97 29.12 29.22 1,138,155 -0.45(-1.52%)
May 27, 2020 29.48 29.67 28.78 29.67 1,928,035 +0.80(+2.76%)
May 26, 2020 28.88 29.09 28.82 28.87 896,273 +0.94(+3.36%)
May 22, 2020 27.95 27.99 27.64 27.93 1,815,819 +0.01(+0.03%)
May 21, 2020 27.80 28.04 27.61 27.92 763,432 +0.11(+0.40%)
May 20, 2020 27.69 27.98 27.69 27.81 791,950 +0.57(+2.10%)
May 19, 2020 27.55 27.82 27.20 27.24 1,091,926 -0.36(-1.29%)
May 18, 2020 27.09 27.73 27.03 27.59 1,069,948 +1.59(+6.09%)
May 15, 2020 25.56 26.08 25.42 26.01 618,493 +0.20(+0.76%)
May 14, 2020 25.01 25.81 24.57 25.81 1,253,216 +0.27(+1.07%)
May 13, 2020 26.23 26.23 25.25 25.54 1,068,850 -0.89(-3.37%)
May 12, 2020 27.53 27.59 26.41 26.43 1,564,401 -0.98(-3.56%)
May 11, 2020 27.25 27.61 27.04 27.41 1,055,676 -0.20(-0.71%)
May 08, 2020 27.07 27.64 27.03 27.60 1,004,772 +0.94(+3.52%)
May 07, 2020 26.56 26.94 26.56 26.67 1,138,929 +0.44(+1.68%)
May 06, 2020 26.62 26.67 26.21 26.22 772,566 -0.23(-0.89%)
May 05, 2020 26.59 26.99 26.38 26.46 751,777 +0.25(+0.97%)
May 04, 2020 25.87 26.21 25.63 26.21 1,034,772 +0.04(+0.14%)
May 01, 2020 26.54 26.54 25.87 26.17 1,020,125 -0.90(-3.33%)
Apr 30, 2020 27.41 27.48 27.06 27.07 1,124,930 -0.90(-3.22%)
Apr 29, 2020 27.58 28.15 27.43 27.97 1,206,028 +1.13(+4.23%)
Apr 28, 2020 27.13 27.36 26.57 26.83 883,850 +0.25(+0.95%)
Apr 27, 2020 25.71 26.69 25.71 26.58 785,503 +1.06(+4.15%)
Apr 24, 2020 25.31 25.63 25.05 25.52 3,979,854 +0.39(+1.57%)
Apr 23, 2020 25.03 25.54 25.03 25.13 765,926 +0.23(+0.94%)
Apr 22, 2020 25.06 25.14 24.71 24.89 536,669 +0.39(+1.61%)
Apr 21, 2020 24.62 24.86 24.36 24.50 633,587 -0.68(-2.68%)
Apr 20, 2020 25.27 25.68 25.09 25.17 1,430,822 -0.53(-2.04%)
Apr 17, 2020 25.66 25.89 25.43 25.70 1,445,000 +0.90(+3.63%)
Apr 16, 2020 24.86 24.97 24.35 24.80 1,929,934 +0.00(+0.00%)
Apr 15, 2020 24.96 25.07 24.68 24.80 1,562,386 -1.04(-4.03%)
Apr 14, 2020 25.86 26.17 25.55 25.84 1,042,097 +0.56(+2.23%)
Apr 13, 2020 25.98 26.13 25.02 25.28 860,430 -0.83(-3.16%)
Apr 09, 2020 25.79 26.56 25.71 26.10 4,109,396 +0.81(+3.19%)
Apr 08, 2020 24.34 25.39 24.14 25.30 882,999 +1.27(+5.27%)
Apr 07, 2020 24.58 25.18 24.01 24.03 1,252,700 +0.32(+1.34%)
Apr 06, 2020 22.89 23.82 22.89 23.71 1,024,358 +1.71(+7.76%)
Apr 03, 2020 22.49 22.74 21.75 22.00 876,403 -0.60(-2.66%)
Apr 02, 2020 22.22 23.12 22.05 22.60 3,126,589 +0.24(+1.09%)
Apr 01, 2020 22.71 22.94 22.20 22.36 1,078,252 -1.40(-5.88%)
Mar 31, 2020 23.94 24.08 23.39 23.76 880,889 -0.25(-1.05%)
Mar 30, 2020 23.46 24.03 23.00 24.01 2,385,019 +0.67(+2.85%)
Mar 27, 2020 23.23 23.98 22.98 23.34 6,205,195 -0.82(-3.38%)
Mar 26, 2020 23.05 24.22 23.05 24.16 3,808,783 +1.34(+5.88%)
Mar 25, 2020 22.31 23.74 21.81 22.82 4,477,626 +0.67(+3.01%)
Mar 24, 2020 20.95 22.22 20.95 22.15 2,512,353 +2.09(+10.43%)
Mar 23, 2020 20.57 20.60 19.36 20.06 11,683,307 -0.60(-2.92%)
Mar 20, 2020 21.90 22.31 20.59 20.66 2,181,822 -0.95(-4.40%)
Mar 19, 2020 20.67 21.95 19.84 21.62 2,342,780 +0.73(+3.48%)
Mar 18, 2020 21.62 22.26 19.88 20.89 2,975,706 -2.20(-9.53%)
Mar 17, 2020 22.50 23.11 21.56 23.09 1,626,228 +1.27(+5.81%)
Mar 16, 2020 22.48 23.54 21.75 21.82 2,347,706 -3.60(-14.15%)
Mar 13, 2020 24.64 25.44 23.26 25.42 4,335,321 +2.05(+8.78%)
Mar 12, 2020 24.18 24.83 23.05 23.37 2,654,124 -2.59(-9.98%)
Mar 11, 2020 27.07 27.19 25.68 25.96 1,714,341 -1.85(-6.64%)
Mar 10, 2020 27.68 27.80 26.41 27.80 4,222,417 +1.05(+3.94%)
Mar 09, 2020 27.96 27.96 26.22 26.75 1,287,105 -2.76(-9.35%)
Mar 06, 2020 29.04 29.70 28.80 29.51 837,239 -0.52(-1.74%)
Mar 05, 2020 30.40 30.48 29.70 30.03 512,300 -1.14(-3.65%)
Mar 04, 2020 30.60 31.17 30.32 31.17 968,415 +1.07(+3.56%)
Mar 03, 2020 30.80 31.27 29.84 30.10 1,037,163 -0.65(-2.12%)
Mar 02, 2020 29.95 30.75 29.45 30.75 2,256,076 +1.00(+3.35%)
Feb 28, 2020 29.41 30.00 29.02 29.75 3,100,489 -0.62(-2.03%)
Feb 27, 2020 30.85 31.48 30.29 30.37 944,428 -1.13(-3.58%)
Feb 26, 2020 32.08 32.35 31.49 31.50 896,015 -0.49(-1.54%)
Feb 25, 2020 33.25 33.28 31.94 31.99 748,575 -1.16(-3.49%)
Feb 24, 2020 33.13 33.33 32.98 33.15 460,254 -1.01(-2.95%)
Feb 21, 2020 34.35 34.37 34.07 34.15 240,100 -0.35(-1.03%)
Feb 20, 2020 34.34 34.56 34.12 34.51 349,504 +0.12(+0.35%)
Feb 19, 2020 34.35 34.52 34.31 34.39 212,756 +0.15(+0.44%)
Feb 18, 2020 34.26 34.33 34.04 34.24 221,435 -0.12(-0.35%)
Feb 14, 2020 34.39 34.40 34.22 34.36 213,064 +0.01(+0.03%)
Feb 13, 2020 34.08 34.40 34.07 34.35 2,744,679 +0.11(+0.33%)
Feb 12, 2020 34.16 34.26 34.09 34.24 283,808 +0.23(+0.69%)
Feb 11, 2020 33.91 34.14 33.87 34.00 265,100 +0.25(+0.75%)
Feb 10, 2020 33.51 33.75 33.51 33.75 304,250 +0.19(+0.56%)
Feb 07, 2020 33.79 33.79 33.52 33.57 230,873 -0.31(-0.91%)
Feb 06, 2020 34.14 34.14 33.87 33.87 259,117 -0.20(-0.57%)
Feb 05, 2020 33.99 34.09 33.90 34.07 363,806 +0.40(+1.19%)
Feb 04, 2020 33.58 33.80 33.45 33.67 270,569 +0.48(+1.46%)
Feb 03, 2020 32.99 33.37 32.99 33.18 1,464,373 +0.34(+1.05%)
Jan 31, 2020 33.36 33.40 32.77 32.84 227,118 -0.69(-2.06%)
Jan 30, 2020 33.32 33.53 33.16 33.53 169,851 +0.03(+0.08%)
Jan 29, 2020 33.74 33.76 33.49 33.50 269,818 -0.14(-0.42%)
Jan 28, 2020 33.50 33.74 33.47 33.64 215,496 +0.34(+1.01%)
Jan 27, 2020 33.21 33.51 33.21 33.30 379,438 -0.48(-1.41%)
Jan 24, 2020 34.18 34.21 33.60 33.78 273,572 -0.38(-1.12%)
Jan 23, 2020 34.06 34.21 33.78 34.16 371,583 +0.09(+0.27%)
Jan 22, 2020 34.18 34.27 34.03 34.07 242,508 -0.01(-0.03%)
Jan 21, 2020 34.18 34.20 34.05 34.08 190,923 -0.22(-0.65%)
Jan 17, 2020 34.47 34.47 34.28 34.30 370,234 -0.08(-0.24%)
Jan 16, 2020 34.21 34.42 34.21 34.39 256,496 +0.39(+1.15%)
Jan 15, 2020 33.86 34.12 33.85 33.99 304,520 +0.07(+0.22%)
Jan 14, 2020 33.74 34.05 33.69 33.92 266,942 +0.11(+0.33%)
Jan 13, 2020 33.57 33.83 33.51 33.81 205,294 +0.26(+0.78%)
Jan 10, 2020 33.63 33.67 33.45 33.55 222,398 -0.12(-0.36%)
Jan 09, 2020 33.71 33.75 33.59 33.67 207,525 +0.08(+0.25%)
Jan 08, 2020 33.52 33.73 33.51 33.58 274,478 +0.04(+0.11%)
Jan 07, 2020 33.57 33.63 33.46 33.55 643,471 -0.11(-0.33%)
Jan 06, 2020 33.44 33.67 33.35 33.66 311,097 -0.02(-0.06%)
Jan 03, 2020 33.45 33.72 33.40 33.68 278,722 -0.13(-0.39%)
Jan 02, 2020 33.97 33.97 33.49 33.81 396,221 +0.04(+0.11%)
Dec 31, 2019 33.66 33.88 33.66 33.77 240,100 +0.06(+0.17%)
Dec 30, 2019 33.70 33.82 33.57 33.71 645,872 -0.02(-0.06%)
Dec 27, 2019 33.90 33.90 33.67 33.73 137,859 -0.09(-0.28%)
Dec 26, 2019 33.83 33.84 33.73 33.83 187,398 +0.07(+0.22%)
Dec 24, 2019 33.83 33.83 33.72 33.75 182,274 -0.01(-0.03%)
Dec 23, 2019 33.81 33.81 33.67 33.76 323,650 -0.03(-0.10%)
Dec 20, 2019 33.68 33.87 33.67 33.79 300,012 +0.15(+0.44%)
Dec 19, 2019 33.56 33.65 33.50 33.65 286,491 +0.11(+0.33%)
Dec 18, 2019 33.55 33.57 33.37 33.53 228,819 +0.07(+0.22%)
Dec 17, 2019 33.45 33.49 33.33 33.46 227,769 +0.14(+0.42%)
Dec 16, 2019 33.34 33.50 33.31 33.32 252,676 +0.22(+0.67%)
Dec 13, 2019 33.23 33.43 33.01 33.10 248,267 -0.23(-0.70%)
Dec 12, 2019 32.99 33.42 32.93 33.33 328,614 +0.39(+1.18%)
Dec 11, 2019 32.91 33.00 32.85 32.94 281,177 +0.05(+0.14%)
Dec 10, 2019 32.93 32.99 32.83 32.89 390,786 -0.05(-0.14%)
Dec 09, 2019 33.01 33.07 32.93 32.94 299,184 -0.13(-0.39%)
Dec 06, 2019 32.99 33.17 32.99 33.07 274,679 +0.36(+1.11%)
Dec 05, 2019 32.73 32.78 32.60 32.71 224,186 +0.07(+0.23%)
Dec 04, 2019 32.52 32.79 32.52 32.63 377,401 +0.28(+0.86%)
Dec 03, 2019 32.26 32.38 32.11 32.36 489,782 -0.18(-0.54%)
Dec 02, 2019 32.87 32.87 32.53 32.53 324,271 -0.30(-0.90%)
Nov 29, 2019 33.11 33.11 32.81 32.83 127,206 -0.28(-0.84%)
Nov 27, 2019 33.02 33.13 32.92 33.11 201,589 +0.20(+0.62%)
Nov 26, 2019 32.88 32.99 32.78 32.90 184,178 +0.06(+0.20%)
Nov 25, 2019 32.44 32.87 32.44 32.84 219,139 +0.53(+1.64%)
Nov 22, 2019 32.30 32.37 32.20 32.31 444,574 +0.06(+0.20%)
Nov 21, 2019 32.47 32.47 32.19 32.24 152,839 -0.19(-0.57%)
Nov 20, 2019 32.43 32.63 32.24 32.43 244,522 -0.15(-0.46%)
Nov 19, 2019 32.57 32.65 32.45 32.58 247,604 +0.06(+0.20%)
Nov 18, 2019 32.56 32.56 32.43 32.51 425,862 -0.08(-0.26%)
Nov 15, 2019 32.62 32.62 32.47 32.60 182,724 +0.17(+0.51%)
Nov 14, 2019 32.37 32.51 32.35 32.43 567,536 +0.04(+0.11%)
Nov 13, 2019 32.34 32.46 32.26 32.39 616,367 -0.11(-0.34%)
Nov 12, 2019 32.51 32.68 32.46 32.50 365,232 -0.01(-0.03%)
Nov 11, 2019 32.39 32.58 32.39 32.51 142,422 -0.10(-0.31%)
Nov 08, 2019 32.49 32.62 32.41 32.62 251,178 +0.07(+0.23%)
Nov 07, 2019 32.70 32.82 32.44 32.54 232,054 +0.06(+0.17%)
Nov 06, 2019 32.63 32.63 32.39 32.49 217,352 -0.15(-0.46%)
Nov 05, 2019 32.62 32.80 32.60 32.63 271,392 +0.07(+0.23%)
Nov 04, 2019 32.56 32.59 32.44 32.56 290,962 +0.20(+0.63%)
Nov 01, 2019 32.10 32.36 32.04 32.36 216,466 +0.48(+1.51%)
Oct 31, 2019 32.06 32.06 31.70 31.87 192,499 -0.28(-0.87%)
Oct 30, 2019 32.24 32.24 31.96 32.15 208,836 -0.10(-0.32%)
Oct 29, 2019 32.06 32.33 32.06 32.25 142,272 +0.09(+0.29%)
Oct 28, 2019 32.08 32.31 32.08 32.16 235,704 +0.22(+0.70%)
Oct 25, 2019 31.66 32.02 31.66 31.94 166,985 +0.18(+0.55%)
Oct 24, 2019 31.81 31.81 31.61 31.76 163,565 -0.01(-0.03%)
Oct 23, 2019 31.74 31.78 31.63 31.77 131,328 +0.04(+0.12%)
Oct 22, 2019 31.74 31.89 31.63 31.73 345,861 +0.02(+0.06%)
Oct 21, 2019 31.79 31.85 31.68 31.72 175,420 +0.21(+0.68%)
Oct 18, 2019 31.51 31.59 31.30 31.50 225,521 -0.06(-0.21%)
Oct 17, 2019 31.38 31.60 31.38 31.57 461,642 +0.31(+0.98%)
Oct 16, 2019 31.17 31.40 31.17 31.26 209,572 -0.02(-0.06%)
Oct 15, 2019 31.09 31.38 31.01 31.28 198,550 +0.27(+0.88%)
Oct 14, 2019 31.08 31.08 30.86 31.01 229,618 -0.12(-0.37%)
Oct 11, 2019 30.95 31.39 30.95 31.12 293,220 +0.56(+1.82%)
Oct 10, 2019 30.40 30.71 30.40 30.57 539,568 +0.12(+0.40%)
Oct 09, 2019 30.46 30.55 30.30 30.44 310,254 +0.18(+0.58%)
Oct 08, 2019 30.50 30.55 30.24 30.27 336,985 -0.53(-1.72%)
Oct 07, 2019 30.84 31.01 30.70 30.80 329,493 -0.09(-0.30%)
Oct 04, 2019 30.63 30.91 30.54 30.89 192,318 +0.30(+0.97%)
Oct 03, 2019 30.35 30.60 30.05 30.59 384,302 +0.15(+0.49%)
Oct 02, 2019 30.66 30.66 30.25 30.44 369,703 -0.41(-1.32%)
Oct 01, 2019 31.54 31.72 30.79 30.85 386,795 -0.58(-1.86%)
Sep 30, 2019 31.34 31.55 31.30 31.44 597,514 +0.18(+0.56%)
Sep 27, 2019 31.59 31.65 31.15 31.26 261,203 -0.24(-0.77%)
Sep 26, 2019 31.69 31.69 31.37 31.50 415,041 -0.21(-0.67%)
Sep 25, 2019 31.31 31.76 31.28 31.72 308,047 +0.38(+1.21%)
Sep 24, 2019 31.77 31.85 31.26 31.34 265,367 -0.38(-1.20%)
Sep 23, 2019 31.58 31.82 31.51 31.72 195,770 +0.06(+0.18%)
Sep 20, 2019 31.76 31.91 31.54 31.66 177,844 -0.10(-0.32%)
Sep 19, 2019 31.92 32.07 31.72 31.76 218,679 -0.10(-0.32%)
Sep 18, 2019 31.95 31.95 31.58 31.86 313,851 -0.11(-0.35%)
Sep 17, 2019 31.99 31.99 31.82 31.97 141,125 -0.09(-0.29%)
Sep 16, 2019 31.98 32.18 31.88 32.07 271,736 +0.05(+0.14%)
Sep 13, 2019 32.08 32.25 31.99 32.02 558,861 +0.04(+0.12%)
Sep 12, 2019 32.03 32.10 31.76 31.98 327,733 -0.01(-0.03%)
Sep 11, 2019 31.53 31.99 31.38 31.99 336,512 +0.51(+1.61%)
Sep 10, 2019 31.18 31.48 31.05 31.48 150,262 +0.25(+0.80%)
Sep 09, 2019 31.04 31.25 30.96 31.24 201,369 +0.29(+0.93%)
Sep 06, 2019 30.99 31.11 30.92 30.95 186,503 -0.05(-0.15%)
Sep 05, 2019 30.79 31.14 30.77 30.99 255,732 +0.56(+1.85%)
Sep 04, 2019 30.36 30.45 30.28 30.43 160,389 +0.37(+1.23%)
Sep 03, 2019 30.22 30.32 29.95 30.06 309,737 -0.42(-1.36%)
Aug 30, 2019 30.56 30.63 30.31 30.48 160,308 +0.06(+0.18%)
Aug 29, 2019 30.29 30.49 30.28 30.42 267,070 +0.43(+1.45%)
Aug 28, 2019 29.61 30.09 29.56 29.99 427,657 +0.34(+1.15%)
Aug 27, 2019 30.16 30.17 29.65 29.65 229,397 -0.35(-1.17%)
Aug 26, 2019 29.94 30.01 29.79 30.00 408,964 +0.27(+0.90%)
Aug 23, 2019 30.45 30.58 29.66 29.73 299,726 -0.89(-2.90%)
Aug 22, 2019 30.69 30.78 30.43 30.62 187,759 -0.01(-0.03%)
Aug 21, 2019 30.68 30.69 30.56 30.63 265,489 +0.20(+0.67%)
Aug 20, 2019 30.60 30.60 30.41 30.42 187,604 -0.26(-0.84%)
Aug 19, 2019 30.70 30.80 30.64 30.68 195,134 +0.30(+1.00%)
Aug 16, 2019 29.91 30.39 29.91 30.38 260,758 +0.62(+2.08%)
Aug 15, 2019 29.90 29.90 29.58 29.76 707,048 -0.05(-0.16%)
Aug 14, 2019 30.22 30.22 29.75 29.80 611,404 -0.90(-2.92%)
Aug 13, 2019 30.27 30.96 30.27 30.70 270,820 +0.32(+1.06%)
Aug 12, 2019 30.63 30.63 30.29 30.38 253,243 -0.42(-1.35%)
Aug 09, 2019 31.09 31.09 30.70 30.79 386,970 -0.39(-1.24%)
Aug 08, 2019 30.73 31.18 30.69 31.18 272,086 +0.63(+2.06%)
Aug 07, 2019 30.16 30.62 29.99 30.55 451,894 +0.06(+0.18%)
Aug 06, 2019 30.32 30.50 30.10 30.50 889,530 +0.36(+1.20%)
Aug 05, 2019 30.48 30.48 29.83 30.14 507,871 -0.87(-2.80%)
Aug 02, 2019 31.16 31.20 30.76 31.00 625,755 -0.33(-1.06%)
Aug 01, 2019 31.83 32.04 31.19 31.34 344,169 -0.47(-1.48%)
Jul 31, 2019 32.13 32.27 31.65 31.81 446,110 -0.32(-1.01%)
Jul 30, 2019 31.66 32.13 31.60 32.13 417,790 +0.26(+0.81%)
Jul 29, 2019 32.00 32.02 31.81 31.87 442,103 -0.14(-0.43%)
Jul 26, 2019 31.73 32.07 31.73 32.01 234,130 +0.30(+0.93%)
Jul 25, 2019 31.98 31.98 31.67 31.72 294,253 -0.30(-0.95%)
Jul 24, 2019 31.46 32.05 31.46 32.02 169,907 +0.48(+1.52%)
Jul 23, 2019 31.36 31.56 31.28 31.54 197,125 +0.30(+0.95%)
Jul 22, 2019 31.35 31.41 31.21 31.24 131,637 -0.03(-0.09%)
Jul 19, 2019 31.40 31.53 31.27 31.27 184,879 -0.07(-0.24%)
Jul 18, 2019 31.23 31.41 31.17 31.35 178,990 +0.07(+0.24%)
Jul 17, 2019 31.54 31.54 31.25 31.27 161,802 -0.22(-0.70%)
Jul 16, 2019 31.44 31.62 31.43 31.49 151,037 +0.03(+0.09%)
Jul 15, 2019 31.64 31.66 31.42 31.47 247,269 -0.19(-0.61%)
Jul 12, 2019 31.39 31.72 31.34 31.66 229,909 +0.32(+1.03%)
Jul 11, 2019 31.47 31.48 31.20 31.34 515,602 -0.11(-0.35%)
Jul 10, 2019 31.60 31.64 31.36 31.45 241,938 +0.00(+0.00%)
Jul 09, 2019 31.32 31.45 31.27 31.45 210,796 -0.02(-0.06%)
Jul 08, 2019 31.62 31.68 31.40 31.47 163,716 -0.30(-0.96%)
Jul 05, 2019 31.55 31.77 31.36 31.77 260,000 +0.08(+0.26%)
Jul 03, 2019 31.50 31.70 31.48 31.69 171,241 +0.27(+0.85%)
Jul 02, 2019 31.55 31.55 31.30 31.42 304,827 -0.16(-0.50%)
Jul 01, 2019 31.84 31.91 31.42 31.58 324,148 +0.10(+0.32%)
Jun 28, 2019 31.16 31.53 31.16 31.48 636,471 +0.42(+1.34%)
Jun 27, 2019 30.77 31.09 30.77 31.06 228,984 +0.44(+1.45%)
Jun 26, 2019 30.75 30.84 30.62 30.62 290,709 -0.05(-0.15%)
Jun 25, 2019 30.91 30.91 30.63 30.66 317,598 -0.16(-0.51%)
Jun 24, 2019 31.14 31.14 30.81 30.82 489,616 -0.28(-0.91%)
Jun 21, 2019 31.24 31.24 31.01 31.10 238,285 -0.19(-0.62%)
Jun 20, 2019 31.38 31.42 31.12 31.30 227,971 +0.19(+0.62%)
Jun 19, 2019 31.07 31.13 30.95 31.10 220,979 +0.09(+0.30%)
Jun 18, 2019 30.84 31.22 30.84 31.01 234,541 +0.36(+1.17%)
Jun 17, 2019 30.72 30.79 30.61 30.65 215,363 +0.01(+0.03%)
Jun 14, 2019 30.86 30.86 30.62 30.64 165,886 -0.20(-0.66%)
Jun 13, 2019 30.78 30.88 30.68 30.84 156,604 +0.24(+0.78%)
Jun 12, 2019 30.65 30.67 30.51 30.61 293,045 -0.06(-0.21%)
Jun 11, 2019 30.92 30.95 30.56 30.67 259,646 +0.02(+0.06%)
Jun 10, 2019 30.60 30.87 30.60 30.65 264,014 +0.16(+0.51%)
Jun 07, 2019 30.47 30.61 30.36 30.49 227,197 +0.17(+0.58%)
Jun 06, 2019 30.29 30.38 30.03 30.32 738,986 +0.06(+0.18%)
Jun 05, 2019 30.37 30.37 29.94 30.26 238,549 +0.06(+0.18%)
Jun 04, 2019 29.73 30.22 29.72 30.21 316,881 +0.75(+2.56%)
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.