Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 79.51 79.77 78.22 78.78 2,962,659 -1.03(-1.30%)
Jan 28, 2021 78.22 80.35 78.22 79.81 2,195,763 +0.94(+1.19%)
Jan 27, 2021 80.34 80.45 78.64 78.87 1,997,374 -1.89(-2.34%)
Jan 26, 2021 81.92 81.93 80.68 80.76 1,307,999 -0.97(-1.19%)
Jan 25, 2021 82.10 82.75 80.56 81.73 752,863 +0.17(+0.21%)
Jan 22, 2021 81.02 81.70 81.01 81.56 623,649 +0.08(+0.10%)
Jan 21, 2021 81.94 81.94 81.24 81.48 774,334 -0.05(-0.06%)
Jan 20, 2021 81.86 81.99 81.32 81.53 1,474,122 +0.48(+0.60%)
Jan 19, 2021 80.99 81.14 80.67 81.04 1,285,092 +0.88(+1.09%)
Jan 15, 2021 81.22 81.50 80.05 80.17 722,222 -1.13(-1.39%)
Jan 14, 2021 81.39 81.85 81.03 81.29 1,343,473 +0.20(+0.25%)
Jan 13, 2021 81.09 81.25 80.59 81.09 885,464 +0.20(+0.25%)
Jan 12, 2021 80.10 80.98 79.92 80.88 2,977,561 +0.99(+1.24%)
Jan 11, 2021 80.04 80.44 79.36 79.90 903,730 -0.54(-0.67%)
Jan 08, 2021 79.99 80.76 79.74 80.44 1,251,702 +0.98(+1.23%)
Jan 07, 2021 78.24 79.64 78.24 79.46 1,250,105 +2.02(+2.61%)
Jan 06, 2021 76.99 78.46 76.99 77.44 985,532 -0.13(-0.17%)
Jan 05, 2021 76.77 77.57 76.69 77.57 931,557 +0.88(+1.14%)
Jan 04, 2021 77.19 77.58 75.91 76.69 1,008,670 -0.41(-0.53%)
Dec 31, 2020 77.10 77.10 77.10 648,998 -0.04(-0.05%)
Dec 30, 2020 75.90 77.14 75.90 77.14 648,998 +1.16(+1.53%)
Dec 29, 2020 76.51 76.54 75.60 75.97 443,954 -0.17(-0.22%)
Dec 28, 2020 77.33 77.58 76.11 76.14 1,071,992 -0.69(-0.90%)
Dec 24, 2020 77.05 77.33 76.51 76.83 348,655 +0.12(+0.16%)
Dec 23, 2020 77.14 77.14 76.25 76.71 653,628 -0.13(-0.17%)
Dec 22, 2020 76.64 77.05 76.12 76.84 709,587 +0.32(+0.41%)
Dec 21, 2020 76.40 76.71 75.68 76.52 789,537 -0.08(-0.11%)
Dec 18, 2020 77.16 77.16 76.14 76.61 1,132,513 +0.14(+0.19%)
Dec 17, 2020 75.78 76.49 75.64 76.47 944,468 +1.27(+1.69%)
Dec 16, 2020 75.54 75.58 74.50 75.20 581,355 +0.06(+0.09%)
Dec 15, 2020 75.08 75.32 74.68 75.13 556,100 +0.45(+0.60%)
Dec 14, 2020 74.65 74.95 74.45 74.68 895,198 +0.60(+0.81%)
Dec 11, 2020 74.47 74.47 73.45 74.08 548,563 -0.40(-0.53%)
Dec 10, 2020 72.93 74.48 72.60 74.48 698,295 +1.21(+1.65%)
Dec 09, 2020 74.90 75.02 72.87 73.27 972,328 -1.45(-1.94%)
Dec 08, 2020 73.89 74.75 73.86 74.72 1,003,783 +0.65(+0.88%)
Dec 07, 2020 73.54 74.08 73.50 74.06 836,265 +0.67(+0.92%)
Dec 04, 2020 72.98 73.44 72.77 73.39 605,461 +0.88(+1.22%)
Dec 03, 2020 72.40 73.02 72.33 72.51 843,373 +0.32(+0.45%)
Dec 02, 2020 72.05 72.19 70.97 72.18 1,080,812 -0.03(-0.04%)
Dec 01, 2020 72.52 72.99 71.67 72.21 1,007,888 +0.23(+0.33%)
Nov 30, 2020 72.37 72.65 71.04 71.98 915,963 -0.27(-0.37%)
Nov 27, 2020 71.82 72.47 71.69 72.24 361,073 +0.63(+0.87%)
Nov 25, 2020 70.96 71.88 70.84 71.62 764,671 +0.71(+1.00%)
Nov 24, 2020 71.31 71.31 70.44 70.91 1,450,196 +0.30(+0.43%)
Nov 23, 2020 69.90 70.81 69.90 70.61 664,004 +0.93(+1.33%)
Nov 20, 2020 69.41 69.99 69.33 69.68 770,979 +0.39(+0.56%)
Nov 19, 2020 68.38 69.44 68.38 69.29 1,517,578 +1.09(+1.60%)
Nov 18, 2020 68.31 68.78 68.04 68.20 1,196,530 +0.16(+0.23%)
Nov 17, 2020 68.33 68.54 67.81 68.04 829,711 +0.21(+0.31%)
Nov 16, 2020 67.77 68.11 67.60 67.83 1,266,166 +0.22(+0.33%)
Nov 13, 2020 67.61 67.81 67.22 67.61 1,318,788 +0.58(+0.86%)
Nov 12, 2020 67.54 67.76 66.95 67.03 937,156 -0.13(-0.19%)
Nov 11, 2020 66.51 67.20 66.32 67.16 1,073,846 +1.12(+1.70%)
Nov 10, 2020 67.13 67.13 65.28 66.04 1,068,076 -1.82(-2.68%)
Nov 09, 2020 68.39 68.86 67.12 67.86 1,923,112 +0.22(+0.33%)
Nov 06, 2020 67.20 67.86 67.08 67.64 807,412 +0.18(+0.27%)
Nov 05, 2020 66.75 67.83 66.71 67.45 2,179,881 +1.57(+2.39%)
Nov 04, 2020 65.26 66.13 65.16 65.88 1,339,346 +1.65(+2.56%)
Nov 03, 2020 63.69 64.66 63.65 64.23 904,453 +0.79(+1.25%)
Nov 02, 2020 63.26 63.88 62.92 63.44 1,442,145 +0.13(+0.20%)
Oct 30, 2020 63.90 63.96 62.62 63.32 2,150,104 -0.96(-1.50%)
Oct 29, 2020 64.21 64.69 64.00 64.28 1,396,185 +0.23(+0.36%)
Oct 28, 2020 64.88 64.89 63.91 64.05 1,617,868 -1.27(-1.94%)
Oct 27, 2020 65.07 65.57 64.89 65.32 963,448 +0.26(+0.40%)
Oct 26, 2020 65.55 65.83 64.45 65.06 961,594 -0.77(-1.17%)
Oct 23, 2020 65.92 65.95 65.23 65.83 1,099,430 +0.28(+0.42%)
Oct 22, 2020 65.48 65.95 65.05 65.56 1,002,750 +0.18(+0.28%)
Oct 21, 2020 65.75 66.02 65.27 65.38 872,567 -0.31(-0.48%)
Oct 20, 2020 65.83 66.05 65.53 65.69 657,489 -0.03(-0.04%)
Oct 19, 2020 66.40 66.51 65.54 65.72 849,961 -0.27(-0.40%)
Oct 16, 2020 66.56 66.56 65.93 65.98 439,794 -0.05(-0.07%)
Oct 15, 2020 65.61 66.16 65.39 66.03 756,746 -0.28(-0.43%)
Oct 14, 2020 66.58 66.78 65.93 66.31 1,042,576 -0.02(-0.03%)
Oct 13, 2020 66.22 66.52 66.03 66.33 934,642 +0.17(+0.25%)
Oct 12, 2020 66.61 66.61 66.16 66.17 1,111,372 +0.37(+0.56%)
Oct 09, 2020 65.89 66.07 65.41 65.80 1,047,408 +0.47(+0.72%)
Oct 08, 2020 65.76 65.76 65.27 65.33 1,336,789 +0.20(+0.31%)
Oct 07, 2020 64.84 65.23 64.30 65.13 1,085,172 +1.02(+1.59%)
Oct 06, 2020 64.46 65.05 63.85 64.11 1,013,006 -0.21(-0.33%)
Oct 05, 2020 63.97 64.55 63.97 64.32 1,660,097 +0.62(+0.98%)
Oct 02, 2020 63.55 64.18 63.23 63.69 1,343,869 -0.77(-1.20%)
Oct 01, 2020 63.77 64.47 63.64 64.47 1,568,332 +1.27(+2.00%)
Sep 30, 2020 62.96 63.62 62.85 63.20 2,339,082 +0.15(+0.23%)
Sep 29, 2020 63.14 63.29 62.84 63.05 858,867 -0.04(-0.06%)
Sep 28, 2020 62.78 63.17 62.68 63.09 1,459,031 +0.94(+1.51%)
Sep 25, 2020 61.01 62.42 61.01 62.15 765,752 +1.02(+1.67%)
Sep 24, 2020 60.59 61.84 60.07 61.14 1,731,168 -0.02(-0.03%)
Sep 23, 2020 62.66 62.66 60.98 61.15 2,622,822 -1.49(-2.37%)
Sep 22, 2020 62.55 62.74 61.86 62.64 997,538 +0.12(+0.19%)
Sep 21, 2020 61.98 62.61 61.26 62.52 2,656,272 -0.21(-0.34%)
Sep 18, 2020 62.83 63.24 62.00 62.73 1,079,792 +0.20(+0.32%)
Sep 17, 2020 62.36 62.56 61.82 62.53 895,133 -0.61(-0.97%)
Sep 16, 2020 63.29 63.64 63.02 63.14 1,948,168 -0.01(-0.01%)
Sep 15, 2020 63.03 63.43 62.79 63.15 2,414,931 +0.63(+1.01%)
Sep 14, 2020 61.63 62.53 61.36 62.52 1,759,880 +1.61(+2.64%)
Sep 11, 2020 61.52 61.73 60.39 60.92 1,286,463 -0.35(-0.57%)
Sep 10, 2020 61.95 62.41 60.81 61.26 2,094,067 -0.20(-0.33%)
Sep 09, 2020 61.24 61.84 60.97 61.47 2,609,179 +0.96(+1.59%)
Sep 08, 2020 60.86 61.47 60.12 60.50 2,247,178 -1.86(-2.99%)
Sep 04, 2020 62.89 63.38 60.61 62.36 1,653,043 -0.72(-1.13%)
Sep 03, 2020 64.45 64.45 62.51 63.08 4,585,993 -2.24(-3.43%)
Sep 02, 2020 65.96 65.96 64.03 65.32 1,345,762 -0.17(-0.25%)
Sep 01, 2020 65.12 65.80 64.92 65.48 1,228,252 +0.61(+0.94%)
Aug 31, 2020 64.39 65.00 64.15 64.87 1,846,108 +0.68(+1.06%)
Aug 28, 2020 64.26 64.50 63.97 64.20 615,685 +0.25(+0.39%)
Aug 27, 2020 64.05 64.32 63.49 63.95 1,656,028 +0.21(+0.33%)
Aug 26, 2020 63.06 63.95 63.06 63.74 633,252 +0.82(+1.31%)
Aug 25, 2020 62.63 62.91 62.35 62.91 470,779 +0.32(+0.51%)
Aug 24, 2020 62.91 63.00 62.23 62.59 654,541 +0.05(+0.09%)
Aug 21, 2020 62.36 62.74 62.36 62.54 681,293 +0.00(+0.00%)
Aug 20, 2020 62.13 62.61 61.76 62.54 734,228 +0.41(+0.66%)
Aug 19, 2020 62.49 62.56 62.01 62.13 388,315 -0.16(-0.25%)
Aug 18, 2020 62.47 62.52 61.95 62.28 1,300,864 +0.39(+0.64%)
Aug 17, 2020 60.95 62.04 60.93 61.89 1,184,053 +1.07(+1.76%)
Aug 14, 2020 61.04 61.14 60.64 60.82 1,595,871 -0.09(-0.15%)
Aug 13, 2020 60.51 61.27 60.51 60.91 877,804 +0.53(+0.88%)
Aug 12, 2020 59.99 60.46 59.81 60.38 648,534 +0.91(+1.52%)
Aug 11, 2020 59.66 60.34 59.40 59.47 1,049,827 -0.47(-0.78%)
Aug 10, 2020 60.34 60.66 59.56 59.94 1,317,611 -0.28(-0.47%)
Aug 07, 2020 60.75 60.80 59.69 60.22 879,426 -0.50(-0.83%)
Aug 06, 2020 60.98 60.98 60.36 60.73 871,310 -0.27(-0.44%)
Aug 05, 2020 60.63 61.02 60.62 60.99 1,196,329 +0.56(+0.92%)
Aug 04, 2020 60.20 60.45 59.93 60.43 1,102,967 +0.37(+0.61%)
Aug 03, 2020 59.48 60.29 59.45 60.07 1,443,939 +0.68(+1.15%)
Jul 31, 2020 59.63 59.81 58.68 59.38 1,672,490 -0.08(-0.14%)
Jul 30, 2020 58.95 59.56 58.76 59.47 952,772 +0.16(+0.28%)
Jul 29, 2020 58.48 59.44 58.47 59.30 998,980 +0.86(+1.47%)
Jul 28, 2020 58.84 59.01 58.39 58.44 1,013,674 -0.40(-0.68%)
Jul 27, 2020 58.01 58.84 57.88 58.84 823,082 +0.84(+1.45%)
Jul 24, 2020 58.21 58.33 57.43 58.00 710,693 -0.54(-0.92%)
Jul 23, 2020 59.24 59.52 58.14 58.54 560,015 -0.62(-1.05%)
Jul 22, 2020 59.12 59.47 58.80 59.17 543,402 +0.06(+0.11%)
Jul 21, 2020 59.61 60.20 58.93 59.10 791,688 -0.09(-0.15%)
Jul 20, 2020 58.05 59.31 58.05 59.19 419,037 +1.08(+1.86%)
Jul 17, 2020 57.94 58.19 57.68 58.11 449,210 +0.23(+0.40%)
Jul 16, 2020 57.74 57.99 57.50 57.88 699,697 -0.47(-0.80%)
Jul 15, 2020 57.98 58.37 57.61 58.35 575,439 +0.75(+1.30%)
Jul 14, 2020 56.95 57.67 56.37 57.60 1,285,802 +0.33(+0.58%)
Jul 13, 2020 58.74 59.42 57.23 57.27 1,443,653 -1.21(-2.07%)
Jul 10, 2020 58.08 58.55 57.66 58.48 894,595 +0.47(+0.80%)
Jul 09, 2020 57.93 58.08 57.18 58.01 1,024,069 +0.32(+0.56%)
Jul 08, 2020 57.01 57.73 57.01 57.69 769,157 +0.59(+1.03%)
Jul 07, 2020 57.19 57.59 57.00 57.11 1,109,139 -0.17(-0.30%)
Jul 06, 2020 57.00 57.47 56.85 57.28 938,298 +0.86(+1.52%)
Jul 02, 2020 56.20 56.61 56.15 56.42 1,037,193 +0.66(+1.18%)
Jul 01, 2020 55.27 55.82 55.03 55.76 1,448,749 +0.49(+0.89%)
Jun 30, 2020 54.47 55.33 54.47 55.27 2,398,812 +0.79(+1.46%)
Jun 29, 2020 54.02 54.50 53.59 54.48 917,991 +0.48(+0.90%)
Jun 26, 2020 54.36 54.56 53.86 53.99 596,996 -0.58(-1.07%)
Jun 25, 2020 53.75 54.60 53.51 54.58 1,045,857 +0.45(+0.83%)
Jun 24, 2020 55.02 55.28 53.77 54.13 1,316,577 -1.14(-2.07%)
Jun 23, 2020 55.56 55.59 55.19 55.27 1,306,390 +0.16(+0.28%)
Jun 22, 2020 54.96 55.24 54.73 55.12 752,892 +0.24(+0.43%)
Jun 19, 2020 55.17 55.42 54.72 54.88 846,346 -0.02(-0.03%)
Jun 18, 2020 54.66 55.01 54.66 54.90 1,521,578 +0.05(+0.08%)
Jun 17, 2020 54.57 55.13 54.48 54.85 3,194,696 +0.31(+0.57%)
Jun 16, 2020 54.60 54.88 53.98 54.54 2,164,349 +0.69(+1.27%)
Jun 15, 2020 52.06 53.94 51.28 53.86 1,864,764 +0.66(+1.24%)
Jun 12, 2020 53.58 53.84 52.50 53.20 1,552,583 +0.57(+1.08%)
Jun 11, 2020 53.62 53.70 52.46 52.63 3,043,909 -2.03(-3.71%)
Jun 10, 2020 54.66 54.94 54.24 54.66 1,564,539 +0.15(+0.27%)
Jun 09, 2020 54.81 54.85 54.42 54.51 1,698,143 -0.49(-0.90%)
Jun 08, 2020 54.65 55.05 54.44 55.01 1,220,057 +0.79(+1.45%)
Jun 05, 2020 53.96 54.81 53.81 54.22 1,600,308 +1.00(+1.89%)
Jun 04, 2020 53.67 53.68 52.97 53.22 1,305,686 -0.35(-0.65%)
Jun 03, 2020 53.39 53.68 53.08 53.56 2,018,659 +0.65(+1.23%)
Jun 02, 2020 52.90 52.99 52.45 52.91 949,891 +0.47(+0.89%)
Jun 01, 2020 51.95 52.64 51.65 52.45 934,375 +0.62(+1.20%)
May 29, 2020 50.91 51.93 50.90 51.83 1,603,943 +0.53(+1.03%)
May 28, 2020 51.33 51.86 51.13 51.30 720,084 -0.04(-0.07%)
May 27, 2020 51.58 51.75 50.27 51.33 2,089,046 -0.02(-0.04%)
May 26, 2020 51.65 51.88 51.28 51.35 1,897,569 +0.47(+0.93%)
May 22, 2020 50.49 50.93 50.29 50.88 1,507,575 +0.48(+0.96%)
May 21, 2020 50.40 50.72 49.94 50.40 940,053 -0.07(-0.14%)
May 20, 2020 50.36 50.58 50.17 50.47 1,912,795 +0.63(+1.26%)
May 19, 2020 49.77 50.39 49.71 49.84 589,846 +0.01(+0.02%)
May 18, 2020 50.03 50.19 49.64 49.83 504,066 +0.78(+1.58%)
May 15, 2020 48.56 49.20 48.41 49.05 761,845 +0.00(+0.00%)
May 14, 2020 48.04 49.11 47.90 49.05 558,015 +0.26(+0.54%)
May 13, 2020 49.52 49.62 48.40 48.79 1,023,171 -0.69(-1.40%)
May 12, 2020 50.07 50.28 49.47 49.48 814,199 -0.57(-1.13%)
May 11, 2020 49.87 50.26 49.50 50.05 1,112,826 +0.14(+0.27%)
May 08, 2020 49.26 49.98 49.08 49.91 624,036 +0.95(+1.94%)
May 07, 2020 48.63 49.25 48.33 48.96 2,929,231 +0.17(+0.36%)
May 06, 2020 48.81 49.03 48.63 48.79 938,229 +0.06(+0.13%)
May 05, 2020 48.31 48.86 47.96 48.73 2,159,518 +0.86(+1.79%)
May 04, 2020 46.60 47.88 46.60 47.87 649,694 +0.61(+1.29%)
May 01, 2020 47.73 48.02 47.00 47.26 1,589,910 -1.22(-2.52%)
Apr 30, 2020 48.56 48.96 48.18 48.48 1,135,196 -0.28(-0.58%)
Apr 29, 2020 48.62 48.85 48.26 48.76 931,363 +0.89(+1.86%)
Apr 28, 2020 48.13 48.67 47.66 47.87 977,992 -0.30(-0.62%)
Apr 27, 2020 47.62 48.27 47.62 48.17 626,399 +0.69(+1.46%)
Apr 24, 2020 47.26 47.51 46.77 47.48 1,722,040 +0.35(+0.73%)
Apr 23, 2020 47.14 47.49 46.61 47.13 1,289,940 -0.02(-0.04%)
Apr 22, 2020 46.75 47.28 46.49 47.15 570,861 +0.83(+1.79%)
Apr 21, 2020 46.90 47.10 45.99 46.32 1,582,155 -1.06(-2.23%)
Apr 20, 2020 46.62 47.66 46.54 47.38 3,273,506 +0.20(+0.42%)
Apr 17, 2020 47.01 47.28 46.76 47.18 1,168,194 +0.59(+1.27%)
Apr 16, 2020 46.47 46.76 46.19 46.58 645,739 +0.24(+0.51%)
Apr 15, 2020 45.99 46.57 45.99 46.35 960,294 -0.39(-0.84%)
Apr 14, 2020 46.65 46.92 46.39 46.74 1,124,919 +0.90(+1.97%)
Apr 13, 2020 45.65 46.10 45.21 45.84 871,205 +0.25(+0.54%)
Apr 09, 2020 45.21 45.86 44.98 45.59 1,189,496 +0.98(+2.20%)
Apr 08, 2020 44.08 44.84 43.78 44.61 986,057 +0.74(+1.68%)
Apr 07, 2020 44.55 44.55 43.46 43.87 2,276,252 +1.21(+2.84%)
Apr 06, 2020 42.08 43.93 41.96 42.66 2,093,654 +1.45(+3.51%)
Apr 03, 2020 41.32 41.78 40.85 41.21 1,299,079 -0.11(-0.26%)
Apr 02, 2020 41.29 41.92 41.00 41.32 1,146,483 -0.06(-0.15%)
Apr 01, 2020 42.46 42.69 41.18 41.38 1,871,504 -2.09(-4.82%)
Mar 31, 2020 43.61 44.08 43.24 43.48 1,009,957 -0.20(-0.46%)
Mar 30, 2020 42.80 43.68 42.79 43.68 1,062,788 +0.84(+1.95%)
Mar 27, 2020 42.81 43.33 42.32 42.84 1,538,684 -0.58(-1.34%)
Mar 26, 2020 41.30 43.60 41.07 43.42 1,547,793 +2.13(+5.15%)
Mar 25, 2020 39.65 41.77 39.37 41.30 2,518,934 +1.79(+4.53%)
Mar 24, 2020 38.65 39.71 38.16 39.51 1,236,282 +2.30(+6.18%)
Mar 23, 2020 38.52 38.59 36.88 37.21 2,782,229 -0.94(-2.48%)
Mar 20, 2020 38.25 39.81 37.58 38.15 2,025,344 +0.79(+2.12%)
Mar 19, 2020 37.26 38.35 36.36 37.36 2,820,995 -0.16(-0.44%)
Mar 18, 2020 38.47 39.44 36.16 37.53 4,482,046 -2.53(-6.33%)
Mar 17, 2020 40.08 41.55 39.28 40.06 2,543,672 +0.35(+0.89%)
Mar 16, 2020 40.49 41.71 39.33 39.71 2,210,441 -3.72(-8.58%)
Mar 13, 2020 42.10 43.95 41.44 43.43 3,614,555 +2.22(+5.38%)
Mar 12, 2020 42.90 43.79 40.43 41.22 4,441,453 -4.14(-9.13%)
Mar 11, 2020 47.29 47.48 45.19 45.36 3,364,563 -2.56(-5.35%)
Mar 10, 2020 47.92 48.17 46.67 47.92 4,831,756 +1.05(+2.25%)
Mar 09, 2020 48.28 48.28 46.72 46.87 3,406,157 -2.99(-5.99%)
Mar 06, 2020 49.83 50.23 49.18 49.86 2,941,862 -0.87(-1.72%)
Mar 05, 2020 50.82 51.25 50.42 50.73 2,341,652 -0.79(-1.53%)
Mar 04, 2020 51.09 51.58 50.79 51.52 3,167,143 +1.05(+2.09%)
Mar 03, 2020 51.20 51.92 50.12 50.46 4,293,563 -0.63(-1.23%)
Mar 02, 2020 50.41 51.14 49.86 51.09 6,827,136 +1.06(+2.12%)
Feb 28, 2020 49.20 50.28 48.72 50.03 4,436,196 -0.21(-0.42%)
Feb 27, 2020 50.71 51.36 50.24 50.24 4,589,755 -1.46(-2.82%)
Feb 26, 2020 52.09 52.50 51.56 51.70 3,337,376 -0.26(-0.51%)
Feb 25, 2020 53.13 53.21 51.82 51.96 5,641,195 -1.03(-1.95%)
Feb 24, 2020 52.91 53.25 52.73 53.00 2,624,782 -1.23(-2.27%)
Feb 21, 2020 54.52 54.55 54.06 54.23 839,435 -0.42(-0.76%)
Feb 20, 2020 54.72 54.87 54.10 54.65 1,534,854 -0.12(-0.22%)
Feb 19, 2020 54.50 54.89 54.49 54.77 754,829 +0.43(+0.78%)
Feb 18, 2020 54.14 54.35 54.11 54.34 750,363 +0.20(+0.37%)
Feb 14, 2020 54.00 54.24 54.00 54.14 680,125 +0.14(+0.25%)
Feb 13, 2020 53.65 54.11 53.61 54.01 876,236 +0.20(+0.37%)
Feb 12, 2020 53.78 53.85 53.63 53.81 1,540,183 +0.24(+0.46%)
Feb 11, 2020 53.51 53.69 53.39 53.56 2,801,229 +0.34(+0.63%)
Feb 10, 2020 52.98 53.32 52.98 53.23 807,745 +0.32(+0.60%)
Feb 07, 2020 53.02 53.11 52.86 52.91 1,045,600 -0.18(-0.34%)
Feb 06, 2020 53.05 53.38 52.75 53.09 1,737,887 +0.00(+0.00%)
Feb 05, 2020 53.78 53.82 53.07 53.09 2,289,709 -0.46(-0.86%)
Feb 04, 2020 52.94 53.87 52.80 53.55 2,531,773 +1.01(+1.92%)
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.