SPDR World Ex-US Portfolio ETF (NY: SPDW )

34.49 USD -0.46 (-1.32%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 33.95 34.03 33.44 33.60 1,598,100 -0.76(-2.21%)
Jan 28, 2021 34.17 34.54 34.15 34.36 1,730,963 +0.29(+0.85%)
Jan 27, 2021 34.32 34.42 33.98 34.07 2,126,340 -0.85(-2.43%)
Jan 26, 2021 34.97 34.98 34.80 34.92 7,780,689 +0.00(+0.00%)
Jan 25, 2021 34.74 34.92 34.52 34.92 1,814,349 -0.01(-0.03%)
Jan 22, 2021 34.82 34.97 34.79 34.93 2,143,600 -0.24(-0.68%)
Jan 21, 2021 35.16 35.18 34.94 35.17 1,961,834 +0.08(+0.23%)
Jan 20, 2021 34.93 35.09 34.84 35.09 1,550,427 +0.29(+0.83%)
Jan 19, 2021 34.83 34.83 34.65 34.80 5,072,262 +0.27(+0.78%)
Jan 15, 2021 34.66 34.72 34.36 34.53 4,338,400 -0.58(-1.65%)
Jan 14, 2021 34.97 35.23 34.97 35.11 1,036,475 +0.25(+0.72%)
Jan 13, 2021 34.87 34.93 34.78 34.86 882,171 -0.04(-0.11%)
Jan 12, 2021 34.72 34.94 34.62 34.90 9,774,871 +0.17(+0.49%)
Jan 11, 2021 34.58 34.85 34.55 34.73 1,132,772 -0.45(-1.28%)
Jan 08, 2021 35.13 35.19 34.81 35.18 1,513,400 +0.36(+1.03%)
Jan 07, 2021 34.66 34.86 34.66 34.82 937,628 +0.12(+0.35%)
Jan 06, 2021 34.40 34.88 34.37 34.70 1,417,160 +0.34(+0.99%)
Jan 05, 2021 34.05 34.42 34.05 34.36 1,377,599 +0.41(+1.21%)
Jan 04, 2021 34.40 34.43 33.79 33.95 1,987,436 +0.20(+0.59%)
Dec 31, 2020 33.75 33.75 33.75 777,859 -0.24(-0.71%)
Dec 30, 2020 34.09 34.19 33.98 33.99 777,859 +0.09(+0.27%)
Dec 29, 2020 34.05 34.07 33.84 33.90 1,259,114 +0.25(+0.74%)
Dec 28, 2020 33.76 33.76 33.60 33.65 678,057 +0.20(+0.60%)
Dec 24, 2020 33.39 33.46 33.36 33.45 597,000 +0.08(+0.24%)
Dec 23, 2020 33.29 33.41 33.28 33.37 2,347,821 +0.35(+1.06%)
Dec 22, 2020 33.00 33.05 32.92 33.02 1,199,414 -0.09(-0.27%)
Dec 21, 2020 32.73 33.17 32.62 33.11 1,308,027 -0.68(-2.01%)
Dec 18, 2020 33.98 33.99 33.76 33.79 1,185,000 -0.24(-0.71%)
Dec 17, 2020 34.05 34.10 33.98 34.03 1,264,584 +0.24(+0.71%)
Dec 16, 2020 33.71 33.84 33.62 33.79 887,207 +0.07(+0.21%)
Dec 15, 2020 33.50 33.72 33.45 33.72 944,312 +0.37(+1.11%)
Dec 14, 2020 33.57 33.61 33.33 33.35 1,213,738 +0.01(+0.03%)
Dec 11, 2020 33.26 33.36 33.16 33.34 1,333,900 -0.11(-0.33%)
Dec 10, 2020 33.19 33.51 33.19 33.45 2,299,873 +0.08(+0.24%)
Dec 09, 2020 33.52 33.57 33.16 33.37 5,766,735 +0.03(+0.09%)
Dec 08, 2020 33.15 33.35 33.15 33.34 2,113,908 +0.09(+0.27%)
Dec 07, 2020 33.25 33.37 33.17 33.25 1,220,305 -0.21(-0.63%)
Dec 04, 2020 33.34 33.48 33.34 33.46 1,096,300 +0.30(+0.90%)
Dec 03, 2020 33.18 33.30 33.10 33.16 1,923,920 +0.11(+0.33%)
Dec 02, 2020 32.86 33.08 32.84 33.05 1,082,855 +0.04(+0.12%)
Dec 01, 2020 32.83 33.03 32.79 33.01 3,016,825 +0.69(+2.13%)
Nov 30, 2020 32.80 32.84 32.27 32.32 3,013,890 -0.62(-1.88%)
Nov 27, 2020 32.82 32.95 32.78 32.94 2,081,200 +0.24(+0.73%)
Nov 25, 2020 32.55 32.75 32.47 32.70 1,956,200 -0.06(-0.18%)
Nov 24, 2020 32.55 32.78 32.52 32.76 7,613,295 +0.47(+1.46%)
Nov 23, 2020 32.39 32.45 32.15 32.29 2,412,991 +0.05(+0.16%)
Nov 20, 2020 32.14 32.28 32.10 32.24 943,400 +0.13(+0.40%)
Nov 19, 2020 31.89 32.12 31.85 32.11 1,177,722 +0.19(+0.60%)
Nov 18, 2020 32.15 32.24 31.92 31.92 1,393,187 -0.16(-0.50%)
Nov 17, 2020 31.98 32.15 31.90 32.08 1,282,803 -0.02(-0.06%)
Nov 16, 2020 32.03 32.10 31.93 32.10 1,334,756 +0.41(+1.29%)
Nov 13, 2020 31.47 31.72 31.46 31.69 3,596,900 +0.42(+1.34%)
Nov 12, 2020 31.50 31.57 31.17 31.27 16,688,545 -0.47(-1.48%)
Nov 11, 2020 31.71 31.76 31.61 31.74 2,054,785 +0.26(+0.83%)
Nov 10, 2020 31.48 31.64 31.37 31.48 9,348,313 +0.23(+0.74%)
Nov 09, 2020 31.84 31.84 31.24 31.25 1,929,297 +0.81(+2.66%)
Nov 06, 2020 30.50 30.57 30.39 30.44 1,355,100 +0.03(+0.10%)
Nov 05, 2020 30.33 30.43 30.21 30.41 2,469,619 +0.74(+2.49%)
Nov 04, 2020 29.48 29.92 29.38 29.67 1,181,381 +0.29(+0.99%)
Nov 03, 2020 29.19 29.48 29.17 29.38 973,537 +0.72(+2.51%)
Nov 02, 2020 28.61 28.67 28.46 28.66 1,467,492 +0.36(+1.27%)
Oct 30, 2020 28.33 28.38 28.10 28.30 4,035,500 -0.16(-0.56%)
Oct 29, 2020 28.37 28.57 28.20 28.46 3,293,300 +0.12(+0.42%)
Oct 28, 2020 28.58 28.63 28.33 28.34 1,590,706 -0.85(-2.91%)
Oct 27, 2020 29.35 29.36 29.16 29.19 999,131 -0.21(-0.71%)
Oct 26, 2020 29.57 29.60 29.22 29.40 954,574 -0.54(-1.80%)
Oct 23, 2020 29.92 29.94 29.76 29.94 683,000 +0.17(+0.57%)
Oct 22, 2020 29.69 29.81 29.56 29.77 1,960,114 +0.04(+0.13%)
Oct 21, 2020 29.82 29.96 29.73 29.73 962,116 -0.12(-0.40%)
Oct 20, 2020 29.86 30.00 29.82 29.85 5,247,747 +0.17(+0.57%)
Oct 19, 2020 29.94 29.97 29.64 29.68 1,663,338 -0.12(-0.40%)
Oct 16, 2020 29.80 29.92 29.75 29.80 997,000 +0.11(+0.37%)
Oct 15, 2020 29.47 29.72 29.44 29.69 1,524,032 -0.34(-1.13%)
Oct 14, 2020 30.16 30.23 30.00 30.03 1,098,422 -0.06(-0.20%)
Oct 13, 2020 30.15 30.19 30.02 30.09 1,000,193 -0.31(-1.02%)
Oct 12, 2020 30.31 30.44 30.29 30.40 653,032 +0.16(+0.53%)
Oct 09, 2020 30.18 30.27 30.14 30.24 986,900 +0.18(+0.60%)
Oct 08, 2020 29.97 30.06 29.93 30.06 1,167,382 +0.22(+0.74%)
Oct 07, 2020 29.76 29.87 29.71 29.84 3,048,559 +0.29(+0.98%)
Oct 06, 2020 29.85 29.90 29.48 29.55 1,853,678 -0.28(-0.94%)
Oct 05, 2020 29.62 29.84 29.62 29.83 687,487 +0.46(+1.57%)
Oct 02, 2020 29.06 29.44 29.06 29.37 1,150,600 -0.07(-0.24%)
Oct 01, 2020 29.43 29.47 29.29 29.44 1,495,018 +0.18(+0.62%)
Sep 30, 2020 29.29 29.46 29.18 29.26 1,821,259 -0.10(-0.34%)
Sep 29, 2020 29.39 29.47 29.25 29.36 1,928,152 -0.05(-0.17%)
Sep 28, 2020 29.35 29.41 29.30 29.41 1,033,588 +0.44(+1.52%)
Sep 25, 2020 28.64 28.98 28.54 28.97 1,210,200 +0.12(+0.42%)
Sep 24, 2020 28.77 29.04 28.64 28.85 2,263,982 -0.04(-0.14%)
Sep 23, 2020 29.34 29.34 28.86 28.89 5,445,374 -0.28(-0.96%)
Sep 22, 2020 29.17 29.20 28.90 29.17 1,413,378 -0.01(-0.03%)
Sep 21, 2020 29.17 29.19 28.84 29.18 2,709,362 -0.71(-2.38%)
Sep 18, 2020 30.06 30.07 29.79 29.89 1,063,800 -0.23(-0.76%)
Sep 17, 2020 29.88 30.12 29.85 30.12 2,856,912 +0.04(+0.13%)
Sep 16, 2020 30.20 30.30 30.04 30.08 865,687 +0.00(+0.00%)
Sep 15, 2020 30.19 30.20 30.02 30.08 856,510 +0.18(+0.60%)
Sep 14, 2020 29.95 30.01 29.86 29.90 858,767 +0.49(+1.67%)
Sep 10, 2020 29.41 29.41 29.41 0 -0.32(-1.08%)
Sep 09, 2020 29.65 29.85 29.59 29.73 2,461,866 +0.51(+1.75%)
Sep 08, 2020 29.23 29.45 29.10 29.22 1,384,297 -0.35(-1.18%)
Sep 04, 2020 29.65 29.72 29.03 29.57 2,803,400 +0.07(+0.24%)
Sep 03, 2020 30.10 30.11 29.39 29.50 2,595,407 -0.69(-2.29%)
Sep 02, 2020 30.02 30.20 29.90 30.19 1,838,902 +0.35(+1.17%)
Sep 01, 2020 29.79 29.87 29.68 29.84 2,077,139 +0.08(+0.27%)
Aug 31, 2020 29.92 29.98 29.74 29.76 1,823,335 +0.00(+0.00%)
Aug 27, 2020 29.76 29.76 29.76 0 -0.31(-1.03%)
Aug 26, 2020 29.86 30.09 29.84 30.07 1,431,546 +0.23(+0.77%)
Aug 25, 2020 29.97 29.97 29.68 29.84 1,149,980 +0.03(+0.10%)
Aug 24, 2020 29.86 29.86 29.68 29.81 4,105,621 +0.36(+1.22%)
Aug 21, 2020 29.29 29.45 29.26 29.45 1,440,600 -0.15(-0.51%)
Aug 20, 2020 29.38 29.63 29.34 29.60 1,551,079 -0.09(-0.30%)
Aug 19, 2020 29.93 29.96 29.66 29.69 1,832,985 -0.13(-0.44%)
Aug 18, 2020 29.93 29.96 29.71 29.82 1,809,843 -0.02(-0.07%)
Aug 17, 2020 29.77 29.87 29.75 29.84 1,584,652 +0.21(+0.71%)
Aug 14, 2020 29.59 29.67 29.54 29.63 1,673,400 -0.14(-0.47%)
Aug 13, 2020 29.87 29.95 29.70 29.77 3,248,973 -0.13(-0.43%)
Aug 12, 2020 29.83 30.02 29.80 29.90 2,174,826 +0.61(+2.08%)
Aug 11, 2020 29.69 29.71 29.28 29.29 7,678,715 +0.08(+0.27%)
Aug 10, 2020 29.13 29.23 29.06 29.21 1,794,100 +0.11(+0.38%)
Aug 07, 2020 28.97 29.11 28.92 29.10 1,643,500 -0.13(-0.44%)
Aug 06, 2020 29.07 29.26 29.01 29.23 1,805,392 +0.05(+0.17%)
Aug 05, 2020 29.22 29.34 29.13 29.18 4,703,948 +0.18(+0.62%)
Aug 04, 2020 28.71 29.00 28.69 29.00 2,435,660 +0.24(+0.83%)
Aug 03, 2020 28.56 28.79 28.48 28.76 1,781,034 +0.44(+1.55%)
Jul 31, 2020 28.69 28.71 28.10 28.32 2,966,000 -0.54(-1.87%)
Jul 30, 2020 28.59 28.89 28.36 28.86 2,181,507 -0.35(-1.20%)
Jul 29, 2020 29.07 29.28 29.00 29.21 1,444,912 +0.28(+0.97%)
Jul 28, 2020 28.95 29.08 28.90 28.93 2,263,568 -0.15(-0.52%)
Jul 27, 2020 28.95 29.12 28.93 29.08 1,564,033 +0.39(+1.36%)
Jul 24, 2020 28.68 28.75 28.60 28.69 1,996,100 -0.13(-0.45%)
Jul 23, 2020 29.01 29.10 28.74 28.82 2,079,378 -0.25(-0.86%)
Jul 22, 2020 28.95 29.09 28.94 29.07 1,052,907 +0.09(+0.31%)
Jul 21, 2020 29.05 29.16 28.96 28.98 1,402,955 +0.08(+0.28%)
Jul 20, 2020 28.74 28.91 28.68 28.90 1,126,492 +0.18(+0.63%)
Jul 17, 2020 28.65 28.75 28.57 28.72 1,513,800 +0.15(+0.53%)
Jul 16, 2020 28.58 28.69 28.52 28.57 2,018,018 -0.17(-0.59%)
Jul 15, 2020 28.83 28.94 28.67 28.74 3,291,522 +0.31(+1.09%)
Jul 14, 2020 28.05 28.46 28.04 28.43 3,556,682 +0.38(+1.35%)
Jul 13, 2020 28.37 28.54 28.00 28.05 1,887,128 -0.15(-0.53%)
Jul 10, 2020 28.03 28.23 27.95 28.20 2,362,100 +0.25(+0.89%)
Jul 09, 2020 28.21 28.26 27.75 27.95 1,981,531 -0.30(-1.06%)
Jul 08, 2020 28.05 28.26 27.98 28.25 2,119,048 +0.20(+0.71%)
Jul 07, 2020 28.18 28.30 28.03 28.05 1,353,422 -0.40(-1.41%)
Jul 06, 2020 28.39 28.47 28.30 28.45 1,787,281 +0.46(+1.64%)
Jul 02, 2020 28.09 28.22 27.95 27.99 1,683,900 +0.26(+0.94%)
Jul 01, 2020 27.60 27.80 27.57 27.73 2,946,604 +0.11(+0.40%)
Jun 30, 2020 27.42 27.71 27.41 27.62 2,359,512 -0.02(-0.07%)
Jun 29, 2020 27.55 27.67 27.37 27.64 8,443,846 +0.23(+0.84%)
Jun 26, 2020 27.74 27.76 27.37 27.41 1,610,400 -0.41(-1.47%)
Jun 25, 2020 27.47 27.83 27.33 27.82 2,313,930 +0.34(+1.24%)
Jun 24, 2020 27.85 27.91 27.37 27.48 2,078,607 -0.64(-2.28%)
Jun 23, 2020 28.30 28.36 28.11 28.12 2,096,104 +0.11(+0.39%)
Jun 22, 2020 27.85 28.06 27.76 28.01 3,479,457 +0.02(+0.07%)
Jun 19, 2020 28.42 28.42 27.94 27.99 2,283,700 -0.13(-0.46%)
Jun 18, 2020 28.04 28.23 28.01 28.12 1,198,603 -0.16(-0.57%)
Jun 17, 2020 28.39 28.41 28.17 28.28 3,026,397 +0.10(+0.35%)
Jun 16, 2020 28.41 28.45 27.89 28.18 2,373,077 +0.37(+1.33%)
Jun 15, 2020 27.16 27.87 27.08 27.81 3,271,312 +0.11(+0.40%)
Jun 12, 2020 27.96 28.04 27.33 27.70 5,516,000 +0.44(+1.61%)
Jun 11, 2020 28.06 28.12 27.20 27.26 3,376,268 -1.58(-5.48%)
Jun 10, 2020 29.00 29.07 28.72 28.84 2,688,691 -0.06(-0.21%)
Jun 09, 2020 28.76 28.99 28.71 28.90 4,343,171 -0.40(-1.37%)
Jun 08, 2020 29.08 29.30 28.90 29.30 3,965,885 +0.39(+1.35%)
Jun 05, 2020 28.94 29.12 28.86 28.91 2,786,200 +0.52(+1.83%)
Jun 04, 2020 28.35 28.55 28.29 28.39 3,148,851 -0.15(-0.53%)
Jun 03, 2020 28.26 28.61 28.23 28.54 4,346,542 +0.64(+2.29%)
Jun 02, 2020 27.79 27.93 27.74 27.90 3,866,039 +0.30(+1.09%)
Jun 01, 2020 27.20 27.60 27.16 27.60 3,651,110 +0.63(+2.34%)
May 29, 2020 27.00 27.03 26.69 26.97 2,879,600 -0.08(-0.30%)
May 28, 2020 27.17 27.34 27.04 27.05 2,434,287 +0.19(+0.71%)
May 27, 2020 26.89 26.89 26.54 26.86 7,297,577 +0.30(+1.13%)
May 26, 2020 26.60 26.69 26.53 26.56 3,621,483 +0.77(+2.99%)
May 22, 2020 25.74 25.80 25.62 25.79 1,067,300 -0.07(-0.27%)
May 21, 2020 26.09 26.12 25.77 25.86 2,407,434 -0.29(-1.11%)
May 20, 2020 26.10 26.27 26.05 26.15 1,918,527 +0.50(+1.95%)
May 19, 2020 25.80 25.91 25.64 25.65 4,699,145 -0.30(-1.16%)
May 18, 2020 25.58 26.00 25.57 25.95 1,904,037 +0.97(+3.88%)
May 15, 2020 24.89 25.04 24.80 24.98 2,336,500 +0.00(+0.00%)
May 14, 2020 24.61 24.98 24.43 24.98 4,997,105 -0.14(-0.56%)
May 13, 2020 25.51 25.51 25.01 25.12 3,222,696 -0.24(-0.95%)
May 12, 2020 25.81 25.82 25.36 25.36 11,960,898 -0.38(-1.48%)
May 11, 2020 25.56 25.79 25.54 25.74 3,284,522 +0.03(+0.12%)
May 08, 2020 25.61 25.75 25.58 25.71 1,308,500 +0.40(+1.58%)
May 07, 2020 25.30 25.44 25.20 25.31 1,596,944 +0.39(+1.57%)
May 06, 2020 25.28 25.30 24.92 24.92 3,006,108 -0.20(-0.80%)
May 05, 2020 25.20 25.32 25.05 25.12 2,924,194 +0.08(+0.32%)
May 04, 2020 24.87 25.04 24.74 25.04 3,962,120 -0.01(-0.04%)
May 01, 2020 25.19 25.22 24.91 25.05 2,253,200 -0.55(-2.15%)
Apr 30, 2020 25.81 25.84 25.45 25.60 5,706,303 -0.54(-2.07%)
Apr 29, 2020 26.02 26.22 25.93 26.14 1,937,931 +0.70(+2.75%)
Apr 28, 2020 25.74 25.78 25.44 25.44 2,522,867 +0.17(+0.67%)
Apr 27, 2020 25.09 25.32 25.05 25.27 1,803,832 +0.38(+1.53%)
Apr 24, 2020 24.79 24.93 24.63 24.89 1,598,700 +0.24(+0.97%)
Apr 23, 2020 24.79 25.10 24.59 24.65 2,404,448 -0.06(-0.24%)
Apr 22, 2020 24.70 24.79 24.57 24.71 1,856,830 +0.48(+1.98%)
Apr 21, 2020 24.36 24.56 24.18 24.23 2,121,056 -0.54(-2.18%)
Apr 20, 2020 24.81 25.13 24.75 24.77 5,284,640 -0.37(-1.47%)
Apr 17, 2020 24.99 25.14 24.83 25.14 3,850,400 +0.71(+2.91%)
Apr 16, 2020 24.57 24.58 24.22 24.43 7,596,782 -0.02(-0.08%)
Apr 15, 2020 24.49 24.62 24.35 24.45 6,451,029 -0.81(-3.21%)
Apr 14, 2020 25.21 25.41 25.13 25.26 5,346,718 +0.45(+1.81%)
Apr 13, 2020 24.92 24.93 24.55 24.81 3,420,327 -0.13(-0.52%)
Apr 09, 2020 24.82 25.11 24.74 24.94 6,096,900 +0.47(+1.92%)
Apr 08, 2020 24.35 24.58 24.12 24.47 2,440,114 +0.23(+0.95%)
Apr 07, 2020 24.93 24.95 24.20 24.24 7,521,350 +0.16(+0.66%)
Apr 06, 2020 23.65 24.14 23.59 24.08 3,210,215 +1.21(+5.29%)
Apr 03, 2020 23.04 23.09 22.70 22.87 3,757,500 -0.49(-2.10%)
Apr 02, 2020 22.97 23.45 22.89 23.36 2,546,115 +0.47(+2.05%)
Apr 01, 2020 23.15 23.38 22.88 22.89 6,509,964 -1.05(-4.39%)
Mar 31, 2020 23.75 24.19 23.68 23.94 3,894,630 -0.12(-0.50%)
Mar 30, 2020 23.69 24.11 23.53 24.06 11,946,028 +0.41(+1.73%)
Mar 27, 2020 23.52 24.01 23.27 23.65 9,851,300 -0.66(-2.71%)
Mar 26, 2020 23.46 24.37 23.46 24.31 4,932,834 +1.02(+4.38%)
Mar 25, 2020 22.89 23.69 22.50 23.29 9,745,140 +0.73(+3.24%)
Mar 24, 2020 22.23 22.65 22.04 22.56 6,803,391 +1.85(+8.93%)
Mar 23, 2020 21.19 21.21 20.57 20.71 10,363,804 -0.36(-1.71%)
Mar 20, 2020 21.77 22.10 21.02 21.07 10,653,600 -0.12(-0.57%)
Mar 19, 2020 20.83 21.67 20.66 21.19 9,763,123 +0.22(+1.05%)
Mar 18, 2020 20.91 21.70 20.40 20.97 8,796,082 -1.32(-5.92%)
Mar 17, 2020 21.67 22.38 21.25 22.29 4,878,782 +1.00(+4.70%)
Mar 16, 2020 21.14 22.09 20.27 21.29 6,985,936 -2.64(-11.03%)
Mar 13, 2020 23.98 23.98 22.45 23.93 16,017,200 +1.47(+6.54%)
Mar 12, 2020 23.36 23.36 22.13 22.46 14,016,275 -2.83(-11.19%)
Mar 11, 2020 25.94 25.96 25.10 25.29 6,445,410 -1.34(-5.03%)
Mar 10, 2020 26.63 26.71 25.76 26.63 16,528,811 +0.97(+3.78%)
Mar 09, 2020 26.50 26.50 24.75 25.66 7,223,421 -2.22(-7.96%)
Mar 06, 2020 27.85 28.04 27.62 27.88 3,208,800 -0.44(-1.55%)
Mar 05, 2020 28.47 28.64 28.21 28.32 3,113,944 -0.77(-2.65%)
Mar 04, 2020 28.76 29.10 28.54 29.09 3,770,848 +0.78(+2.76%)
Mar 03, 2020 28.72 29.05 28.09 28.31 4,446,838 -0.25(-0.88%)
Mar 02, 2020 28.10 28.56 27.88 28.56 4,203,432 +0.45(+1.60%)
Feb 28, 2020 27.66 28.12 27.40 28.11 14,824,200 -0.22(-0.78%)
Feb 27, 2020 28.72 29.00 28.31 28.33 2,915,599 -0.88(-3.01%)
Feb 26, 2020 29.39 29.57 29.15 29.21 3,013,745 +0.03(+0.10%)
Feb 25, 2020 29.80 29.81 29.11 29.18 7,126,396 -0.45(-1.52%)
Feb 24, 2020 29.65 29.84 29.59 29.63 1,515,569 -1.21(-3.92%)
Feb 21, 2020 30.88 30.90 30.75 30.84 982,700 -0.16(-0.52%)
Feb 20, 2020 31.06 31.11 30.81 31.00 1,002,445 -0.22(-0.70%)
Feb 19, 2020 31.20 31.24 31.17 31.22 696,533 +0.12(+0.39%)
Feb 18, 2020 31.08 31.15 31.03 31.10 659,758 -0.22(-0.70%)
Feb 14, 2020 31.36 31.36 31.23 31.32 629,600 +0.01(+0.03%)
Feb 13, 2020 31.27 31.41 31.25 31.31 702,880 -0.24(-0.76%)
Feb 12, 2020 31.54 31.56 31.48 31.55 663,609 +0.15(+0.48%)
Feb 11, 2020 31.43 31.48 31.34 31.40 1,103,775 +0.19(+0.61%)
Feb 10, 2020 31.06 31.21 31.06 31.21 843,552 +0.10(+0.32%)
Feb 07, 2020 31.23 31.23 31.10 31.11 870,400 -0.31(-0.99%)
Feb 06, 2020 31.46 31.46 31.36 31.42 843,209 +0.08(+0.26%)
Feb 05, 2020 31.33 31.35 31.22 31.34 792,896 +0.30(+0.97%)
Feb 04, 2020 31.00 31.08 30.97 31.04 965,236 +0.48(+1.57%)
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.