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

36.62 -0.09 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 27.65 27.65 27.46 27.51 617,010 -0.03(-0.12%)
Jan 30, 2018 27.66 27.66 27.50 27.54 820,453 -0.23(-0.83%)
Jan 29, 2018 27.83 27.83 27.72 27.77 1,529,504 -0.23(-0.83%)
Jan 26, 2018 27.92 28.02 27.89 28.00 726,675 +0.23(+0.83%)
Jan 25, 2018 28.00 28.00 27.72 27.77 774,102 -0.12(-0.42%)
Jan 24, 2018 27.97 27.99 27.79 27.89 987,068 +0.10(+0.36%)
Jan 23, 2018 27.74 27.80 27.70 27.79 875,031 +0.07(+0.27%)
Jan 22, 2018 27.60 27.71 27.57 27.71 880,533 +0.14(+0.51%)
Jan 19, 2018 27.57 27.57 27.49 27.57 1,808,333 +0.11(+0.39%)
Jan 18, 2018 27.43 27.49 27.38 27.47 3,304,892 -0.04(-0.15%)
Jan 17, 2018 27.43 27.59 27.37 27.51 1,910,203 +0.14(+0.51%)
Jan 16, 2018 27.47 27.49 27.33 27.37 2,274,030 -0.01(-0.03%)
Jan 12, 2018 27.38 27.38 27.38 0 +0.27(+1.01%)
Jan 11, 2018 27.01 27.10 26.98 27.10 1,633,684 +0.16(+0.58%)
Jan 10, 2018 27.01 27.01 26.90 26.94 3,204,493 -0.06(-0.21%)
Jan 09, 2018 26.99 27.02 26.91 27.00 2,437,202 +0.02(+0.06%)
Jan 08, 2018 26.99 26.99 26.94 26.99 844,086 -0.03(-0.12%)
Jan 05, 2018 26.95 27.03 26.90 27.02 1,056,655 +0.16(+0.59%)
Jan 04, 2018 26.81 26.88 26.79 26.86 1,527,687 +0.24(+0.90%)
Jan 03, 2018 26.50 26.63 26.48 26.62 535,507 +0.17(+0.63%)
Jan 02, 2018 26.36 26.46 26.31 26.46 1,507,642 +0.21(+0.79%)
Dec 29, 2017 26.25 26.25 26.25 0 +0.02(+0.06%)
Dec 28, 2017 26.30 26.30 26.20 26.23 420,740 +0.05(+0.19%)
Dec 27, 2017 26.17 26.21 26.14 26.18 973,890 +0.07(+0.25%)
Dec 26, 2017 26.08 26.13 26.07 26.12 407,091 +0.03(+0.13%)
Dec 22, 2017 26.05 26.09 26.01 26.08 430,705 +0.03(+0.13%)
Dec 21, 2017 25.98 26.10 25.98 26.05 519,352 +0.09(+0.33%)
Dec 20, 2017 26.04 26.04 25.94 25.96 637,308 -0.04(-0.14%)
Dec 19, 2017 26.05 26.06 25.94 26.00 443,714 -0.05(-0.19%)
Dec 18, 2017 26.03 26.12 26.03 26.05 852,601 +0.25(+0.96%)
Dec 15, 2017 25.79 25.83 25.74 25.80 505,321 -0.02(-0.06%)
Dec 14, 2017 25.93 25.93 25.79 25.82 1,789,380 -0.09(-0.35%)
Dec 13, 2017 25.88 25.97 25.84 25.91 616,271 +0.10(+0.38%)
Dec 12, 2017 25.79 25.84 25.75 25.81 425,278 +0.02(+0.06%)
Dec 11, 2017 25.77 25.80 25.76 25.79 472,419 +0.06(+0.22%)
Dec 08, 2017 25.72 25.74 25.66 25.74 1,717,433 +0.12(+0.48%)
Dec 07, 2017 25.55 25.65 25.53 25.61 421,275 +0.06(+0.23%)
Dec 06, 2017 25.58 25.59 25.52 25.56 664,496 -0.08(-0.32%)
Dec 05, 2017 25.72 25.74 25.63 25.64 797,570 -0.05(-0.19%)
Dec 04, 2017 25.86 25.86 25.69 25.69 912,231 -0.11(-0.45%)
Dec 01, 2017 25.79 25.84 25.74 25.80 2,051,228 -0.04(-0.16%)
Nov 30, 2017 25.93 25.94 25.84 25.84 658,231 +0.02(+0.06%)
Nov 29, 2017 25.96 25.96 25.78 25.83 460,118 -0.10(-0.38%)
Nov 28, 2017 25.89 25.94 25.84 25.93 467,805 +0.13(+0.51%)
Nov 27, 2017 25.93 25.93 25.79 25.79 1,239,757 -0.17(-0.66%)
Nov 24, 2017 25.97 25.99 25.95 25.97 175,255 +0.18(+0.70%)
Nov 22, 2017 25.83 25.84 25.72 25.79 596,420 +0.07(+0.26%)
Nov 21, 2017 25.69 25.74 25.69 25.72 563,778 +0.19(+0.74%)
Nov 20, 2017 25.56 25.58 25.52 25.53 578,400 +0.07(+0.26%)
Nov 17, 2017 25.47 25.51 25.42 25.47 1,218,191 -0.09(-0.35%)
Nov 16, 2017 25.50 25.56 25.47 25.56 433,171 +0.24(+0.96%)
Nov 15, 2017 25.24 25.35 25.20 25.31 357,689 -0.14(-0.53%)
Nov 14, 2017 25.42 25.46 25.36 25.45 573,726 +0.00(+0.02%)
Nov 13, 2017 25.34 25.46 25.33 25.44 234,438 -0.11(-0.43%)
Nov 10, 2017 25.57 25.58 25.50 25.56 254,518 -0.09(-0.35%)
Nov 09, 2017 25.58 25.65 25.48 25.65 536,653 -0.14(-0.54%)
Nov 08, 2017 25.76 25.81 25.71 25.79 320,522 +0.09(+0.35%)
Nov 07, 2017 25.74 25.74 25.62 25.70 715,518 -0.10(-0.38%)
Nov 06, 2017 25.69 25.79 25.68 25.79 240,020 +0.06(+0.22%)
Nov 03, 2017 25.76 25.76 25.65 25.74 912,967 -0.02(-0.09%)
Nov 02, 2017 25.71 25.77 25.67 25.76 541,861 +0.03(+0.12%)
Nov 01, 2017 25.80 25.81 25.70 25.73 536,673 +0.10(+0.39%)
Oct 31, 2017 25.64 25.69 25.58 25.63 252,622 +0.09(+0.35%)
Oct 30, 2017 25.56 25.50 25.54 179,187 +0.06(+0.23%)
Oct 27, 2017 25.40 25.49 25.35 25.48 293,601 +0.06(+0.26%)
Oct 26, 2017 25.47 25.49 25.41 25.42 612,413 +0.00(+0.00%)
Oct 25, 2017 25.52 25.52 25.33 25.42 164,146 -0.09(-0.35%)
Oct 24, 2017 25.51 25.54 25.47 25.51 1,048,672 +0.04(+0.16%)
Oct 23, 2017 25.53 25.53 25.44 25.47 326,556 -0.02(-0.06%)
Oct 20, 2017 25.54 25.54 25.47 25.48 127,954 -0.05(-0.18%)
Oct 19, 2017 25.47 25.53 25.44 25.53 113,068 -0.08(-0.31%)
Oct 18, 2017 25.58 25.61 25.52 25.61 103,640 +0.06(+0.23%)
Oct 17, 2017 25.54 25.55 25.47 25.55 80,243 -0.06(-0.22%)
Oct 16, 2017 25.60 25.62 25.55 25.61 76,605 -0.01(-0.03%)
Oct 13, 2017 25.61 25.63 25.57 25.61 89,389 +0.16(+0.61%)
Oct 12, 2017 25.44 25.52 25.44 25.46 50,397 -0.03(-0.13%)
Oct 11, 2017 25.41 25.50 25.41 25.49 75,066 +0.08(+0.32%)
Oct 10, 2017 25.31 25.42 25.30 25.41 717,357 +0.25(+0.98%)
Oct 09, 2017 25.24 25.24 25.15 25.16 75,410 -0.03(-0.13%)
Oct 06, 2017 25.13 25.19 25.07 25.19 70,280 -0.01(-0.03%)
Oct 05, 2017 25.15 25.22 25.15 25.20 91,675 -0.04(-0.16%)
Oct 04, 2017 25.24 25.25 25.20 25.24 184,893 +0.00(+0.00%)
Oct 03, 2017 25.19 25.26 25.19 25.24 59,713 +0.08(+0.33%)
Oct 02, 2017 25.13 25.20 25.13 25.16 52,110 -0.05(-0.20%)
Sep 29, 2017 25.10 25.22 25.08 25.21 107,022 +0.17(+0.69%)
Sep 28, 2017 24.98 25.09 24.98 25.04 52,907 +0.05(+0.20%)
Sep 27, 2017 24.95 25.02 24.93 24.99 66,041 +0.04(+0.16%)
Sep 26, 2017 24.98 24.98 24.89 24.95 59,544 -0.08(-0.33%)
Sep 25, 2017 25.07 25.09 24.96 25.03 111,910 -0.09(-0.36%)
Sep 22, 2017 25.13 25.16 25.08 25.12 39,507 +0.05(+0.20%)
Sep 21, 2017 25.05 25.11 25.03 25.07 62,241 -0.02(-0.10%)
Sep 20, 2017 25.18 25.22 25.03 25.10 37,981 -0.04(-0.16%)
Sep 19, 2017 25.16 25.17 25.10 25.14 79,494 +0.09(+0.36%)
Sep 18, 2017 25.09 25.10 24.99 25.05 46,672 +0.07(+0.30%)
Sep 15, 2017 25.00 25.01 24.95 24.97 115,688 +0.03(+0.13%)
Sep 14, 2017 24.88 24.97 24.87 24.94 50,960 +0.02(+0.07%)
Sep 13, 2017 24.97 24.98 24.89 24.92 54,133 -0.11(-0.43%)
Sep 12, 2017 25.02 25.05 25.00 25.03 131,729 +0.06(+0.23%)
Sep 11, 2017 24.93 25.01 24.93 24.97 67,594 +0.21(+0.83%)
Sep 08, 2017 24.85 24.85 24.77 24.77 77,727 -0.02(-0.07%)
Sep 07, 2017 24.80 24.80 24.73 24.78 83,475 +0.19(+0.77%)
Sep 06, 2017 24.55 24.64 24.53 24.59 81,723 +0.14(+0.57%)
Sep 05, 2017 24.54 24.58 24.36 24.45 69,156 -0.18(-0.73%)
Sep 01, 2017 24.68 24.68 24.61 24.64 67,822 +0.08(+0.33%)
Aug 31, 2017 24.48 24.60 24.46 24.55 67,864 +0.18(+0.74%)
Aug 30, 2017 24.37 24.40 24.33 24.37 66,107 -0.04(-0.17%)
Aug 29, 2017 24.37 24.44 24.36 24.41 38,590 -0.08(-0.34%)
Aug 28, 2017 24.51 24.52 24.46 24.50 81,731 +0.02(+0.07%)
Aug 25, 2017 24.45 24.54 24.43 24.48 68,364 +0.12(+0.51%)
Aug 24, 2017 24.44 24.44 24.35 24.36 44,265 -0.02(-0.07%)
Aug 23, 2017 24.32 24.40 24.31 24.37 53,852 -0.02(-0.10%)
Aug 22, 2017 24.33 24.40 24.33 24.40 42,739 +0.13(+0.54%)
Aug 21, 2017 24.22 24.27 24.20 24.27 53,133 +0.01(+0.03%)
Aug 18, 2017 24.26 24.29 24.19 24.26 60,190 +0.07(+0.27%)
Aug 17, 2017 24.38 24.40 24.17 24.19 96,605 -0.26(-1.08%)
Aug 16, 2017 24.38 24.47 24.38 24.45 83,102 +0.16(+0.64%)
Aug 15, 2017 24.30 24.34 24.24 24.30 49,245 -0.05(-0.20%)
Aug 14, 2017 24.36 24.40 24.32 24.35 120,212 +0.17(+0.71%)
Aug 11, 2017 24.13 24.22 24.11 24.17 56,130 -0.02(-0.07%)
Aug 10, 2017 24.36 24.37 24.16 24.19 85,475 -0.32(-1.31%)
Aug 09, 2017 24.45 24.54 24.42 24.51 108,034 -0.09(-0.37%)
Aug 08, 2017 24.72 24.72 24.60 24.60 72,162 -0.13(-0.53%)
Aug 07, 2017 24.71 24.73 24.70 24.73 55,802 +0.02(+0.10%)
Aug 04, 2017 24.77 24.77 24.64 24.71 102,430 -0.01(-0.03%)
Aug 03, 2017 24.73 24.76 24.68 24.72 76,754 -0.02(-0.07%)
Aug 02, 2017 24.76 24.77 24.68 24.73 52,421 +0.01(+0.03%)
Aug 01, 2017 24.78 24.80 24.71 24.73 108,137 +0.12(+0.47%)
Jul 31, 2017 24.56 24.63 24.53 24.61 129,824 +0.07(+0.30%)
Jul 28, 2017 24.44 24.56 24.44 24.54 73,477 +0.02(+0.10%)
Jul 27, 2017 24.63 24.66 24.45 24.51 80,800 -0.09(-0.37%)
Jul 26, 2017 24.51 24.64 24.48 24.60 92,963 +0.16(+0.64%)
Jul 25, 2017 24.57 24.59 24.45 24.45 1,001,155 -0.01(-0.03%)
Jul 24, 2017 24.45 24.48 24.38 24.45 88,116 -0.05(-0.20%)
Jul 21, 2017 24.49 24.51 24.41 24.50 84,901 -0.07(-0.27%)
Jul 20, 2017 24.53 24.61 24.51 24.57 71,801 +0.09(+0.37%)
Jul 19, 2017 24.43 24.50 24.40 24.48 65,806 +0.12(+0.49%)
Jul 18, 2017 24.36 24.38 24.31 24.36 172,353 +0.05(+0.22%)
Jul 17, 2017 24.36 24.36 24.30 24.31 70,414 -0.06(-0.24%)
Jul 14, 2017 24.30 24.38 24.27 24.36 267,172 +0.16(+0.65%)
Jul 13, 2017 24.17 24.21 24.10 24.21 84,122 +0.11(+0.44%)
Jul 12, 2017 24.05 24.16 24.05 24.10 315,698 +0.17(+0.72%)
Jul 11, 2017 23.84 23.94 23.81 23.93 108,967 +0.08(+0.34%)
Jul 10, 2017 23.79 23.88 23.79 23.85 109,410 +0.02(+0.10%)
Jul 07, 2017 23.73 23.83 23.71 23.82 93,238 +0.06(+0.24%)
Jul 06, 2017 23.76 23.82 23.73 23.76 50,441 -0.13(-0.55%)
Jul 05, 2017 23.82 23.90 23.78 23.90 89,137 -0.02(-0.10%)
Jul 03, 2017 23.91 23.97 23.91 23.92 32,128 -0.02(-0.10%)
Jun 30, 2017 23.98 23.98 23.83 23.94 82,611 +0.03(+0.14%)
Jun 29, 2017 24.08 24.08 23.83 23.91 216,156 -0.23(-0.95%)
Jun 28, 2017 24.00 24.16 23.99 24.14 1,015,834 +0.20(+0.82%)
Jun 27, 2017 23.94 23.99 23.90 23.94 72,920 +0.01(+0.03%)
Jun 26, 2017 24.05 24.07 23.93 23.94 84,004 +0.02(+0.10%)
Jun 23, 2017 23.85 23.94 23.82 23.91 93,958 +0.05(+0.21%)
Jun 22, 2017 23.82 23.89 23.80 23.86 133,377 +0.07(+0.28%)
Jun 21, 2017 23.79 23.84 23.76 23.80 52,241 -0.03(-0.14%)
Jun 20, 2017 23.98 23.98 23.81 23.83 103,047 -0.21(-0.89%)
Jun 19, 2017 23.99 24.08 23.99 24.04 88,794 +0.11(+0.45%)
Jun 16, 2017 23.83 23.94 23.81 23.94 68,977 +0.19(+0.80%)
Jun 15, 2017 23.65 23.75 23.61 23.75 183,865 -0.25(-1.05%)
Jun 14, 2017 24.14 24.15 23.93 24.00 83,540 -0.04(-0.17%)
Jun 13, 2017 23.99 24.04 23.97 24.04 95,236 +0.19(+0.82%)
Jun 12, 2017 23.83 23.84 23.76 23.84 77,258 -0.09(-0.37%)
Jun 09, 2017 23.93 24.00 23.85 23.93 430,352 -0.07(-0.30%)
Jun 08, 2017 23.98 24.01 23.93 24.01 244,790 -0.02(-0.07%)
Jun 07, 2017 24.08 24.10 23.95 24.02 75,797 -0.02(-0.07%)
Jun 06, 2017 23.98 24.04 23.97 24.04 79,568 -0.05(-0.20%)
Jun 05, 2017 24.08 24.10 24.04 24.09 56,290 -0.08(-0.34%)
Jun 02, 2017 24.10 24.18 24.07 24.17 90,314 +0.25(+1.05%)
Jun 01, 2017 23.89 23.95 23.84 23.92 470,191 +0.12(+0.49%)
May 31, 2017 23.83 23.87 23.76 23.80 113,106 +0.06(+0.24%)
May 30, 2017 23.69 23.77 23.69 23.74 39,534 -0.04(-0.18%)
May 26, 2017 23.75 23.79 23.74 23.79 47,294 -0.06(-0.24%)
May 25, 2017 23.80 23.89 23.80 23.84 90,571 +0.02(+0.07%)
May 24, 2017 23.76 23.84 23.74 23.83 64,880 +0.01(+0.03%)
May 23, 2017 23.84 23.88 23.79 23.82 176,599 +0.02(+0.07%)
May 22, 2017 23.82 23.84 23.79 23.80 170,760 +0.03(+0.14%)
May 19, 2017 23.64 23.80 23.64 23.77 157,310 +0.27(+1.14%)
May 18, 2017 23.36 23.50 23.36 23.50 277,172 +0.05(+0.21%)
May 17, 2017 23.60 23.61 23.45 23.45 130,132 -0.29(-1.23%)
May 16, 2017 23.75 23.75 23.70 23.75 176,123 +0.15(+0.65%)
May 15, 2017 23.56 23.62 23.54 23.59 212,119 +0.12(+0.52%)
May 12, 2017 23.36 23.47 23.36 23.47 122,958 +0.10(+0.42%)
May 11, 2017 23.35 23.40 23.30 23.37 237,705 -0.04(-0.17%)
May 10, 2017 23.38 23.42 23.34 23.41 1,150,337 +0.07(+0.31%)
May 09, 2017 23.41 23.41 23.32 23.34 790,973 -0.04(-0.17%)
May 08, 2017 23.40 23.41 23.36 23.38 83,479 -0.15(-0.62%)
May 05, 2017 23.29 23.53 23.28 23.53 186,847 +0.27(+1.15%)
May 04, 2017 23.16 23.27 23.16 23.26 78,866 +0.16(+0.70%)
May 03, 2017 23.11 23.14 23.07 23.10 111,889 -0.08(-0.35%)
May 02, 2017 23.11 23.19 23.11 23.18 138,695 +0.15(+0.63%)
May 01, 2017 23.12 23.12 23.03 23.03 2,281,442 +0.06(+0.25%)
Apr 28, 2017 23.05 23.06 22.97 22.98 695,088 -0.07(-0.32%)
Apr 27, 2017 23.05 23.06 22.98 23.05 80,657 -0.01(-0.04%)
Apr 26, 2017 23.06 23.12 23.05 23.06 114,008 -0.06(-0.25%)
Apr 25, 2017 23.06 23.13 23.06 23.11 89,281 +0.15(+0.64%)
Apr 24, 2017 22.92 22.98 22.92 22.97 79,017 +0.51(+2.28%)
Apr 21, 2017 22.46 22.48 22.42 22.46 73,560 -0.02(-0.07%)
Apr 20, 2017 22.45 22.52 22.45 22.47 78,335 +0.18(+0.80%)
Apr 19, 2017 22.39 22.43 22.27 22.29 151,322 -0.09(-0.40%)
Apr 18, 2017 22.34 22.38 22.27 22.38 90,853 -0.13(-0.58%)
Apr 17, 2017 22.41 22.51 22.41 22.51 84,165 +0.18(+0.81%)
Apr 13, 2017 22.39 22.42 22.32 22.33 88,131 -0.15(-0.65%)
Apr 12, 2017 22.47 22.50 22.41 22.48 137,565 +0.00(+0.00%)
Apr 11, 2017 22.46 22.48 22.32 22.48 5,683,197 +0.10(+0.44%)
Apr 10, 2017 22.37 22.41 22.33 22.38 135,766 +0.00(+0.00%)
Apr 07, 2017 22.38 22.42 22.35 22.38 163,820 -0.02(-0.11%)
Apr 06, 2017 22.38 22.43 22.37 22.41 710,383 +0.00(+0.02%)
Apr 05, 2017 22.47 22.52 22.37 22.40 134,880 -0.08(-0.35%)
Apr 04, 2017 22.39 22.48 22.37 22.48 54,384 +0.02(+0.07%)
Apr 03, 2017 22.50 22.50 22.34 22.46 83,814 -0.05(-0.22%)
Mar 31, 2017 22.46 22.56 22.46 22.51 93,248 -0.07(-0.29%)
Mar 30, 2017 22.62 22.63 22.57 22.58 80,673 -0.05(-0.22%)
Mar 29, 2017 22.54 22.64 22.53 22.63 90,075 +0.02(+0.07%)
Mar 28, 2017 22.57 22.64 22.55 22.61 83,916 +0.08(+0.36%)
Mar 27, 2017 22.41 22.54 22.41 22.53 76,049 +0.08(+0.37%)
Mar 24, 2017 22.46 22.51 22.41 22.44 91,034 +0.06(+0.26%)
Mar 23, 2017 22.29 22.46 22.29 22.39 140,211 +0.05(+0.24%)
Mar 22, 2017 22.24 22.34 22.22 22.33 84,364 +0.01(+0.04%)
Mar 21, 2017 22.59 22.61 22.30 22.33 115,700 -0.11(-0.47%)
Mar 20, 2017 22.50 22.52 22.40 22.43 197,739 -0.02(-0.07%)
Mar 17, 2017 22.46 22.51 22.41 22.45 88,087 +0.02(+0.11%)
Mar 16, 2017 22.43 22.48 22.38 22.42 76,116 +0.11(+0.47%)
Mar 15, 2017 22.03 22.34 22.03 22.32 83,097 +0.32(+1.48%)
Mar 14, 2017 22.00 22.03 21.96 21.99 113,651 -0.15(-0.66%)
Mar 13, 2017 22.13 22.16 22.11 22.14 186,836 +0.08(+0.37%)
Mar 10, 2017 22.01 22.08 21.99 22.06 119,558 +0.16(+0.74%)
Mar 09, 2017 21.87 21.90 21.82 21.90 262,242 +0.08(+0.37%)
Mar 08, 2017 21.91 21.92 21.80 21.81 143,598 -0.10(-0.44%)
Mar 07, 2017 21.88 21.94 21.88 21.91 81,515 -0.04(-0.18%)
Mar 06, 2017 21.97 21.98 21.90 21.95 164,524 -0.08(-0.37%)
Mar 03, 2017 21.93 22.05 21.91 22.03 104,305 +0.11(+0.52%)
Mar 02, 2017 21.99 21.99 21.92 21.92 140,461 -0.16(-0.74%)
Mar 01, 2017 22.00 22.11 22.00 22.08 278,783 +0.21(+0.97%)
Feb 28, 2017 21.92 21.94 21.83 21.87 296,173 -0.05(-0.22%)
Feb 27, 2017 21.85 21.93 21.82 21.92 856,789 +0.04(+0.19%)
Feb 24, 2017 21.87 21.94 21.85 21.88 302,009 -0.18(-0.81%)
Feb 23, 2017 22.12 22.12 22.02 22.06 129,516 +0.03(+0.15%)
Feb 22, 2017 21.94 22.03 21.94 22.03 155,035 -0.00(-0.02%)
Feb 21, 2017 21.96 22.03 21.95 22.03 120,494 +0.09(+0.41%)
Feb 17, 2017 21.94 21.94 21.94 0 -0.05(-0.24%)
Feb 16, 2017 21.95 22.01 21.95 21.99 202,914 +0.04(+0.18%)
Feb 15, 2017 21.81 21.95 21.81 21.95 334,087 +0.08(+0.37%)
Feb 14, 2017 21.86 21.88 21.77 21.87 185,659 -0.03(-0.15%)
Feb 13, 2017 21.92 21.93 21.87 21.90 1,164,294 +0.07(+0.33%)
Feb 10, 2017 21.79 21.85 21.77 21.83 124,316 +0.07(+0.30%)
Feb 09, 2017 21.69 21.77 21.69 21.77 1,408,581 +0.09(+0.41%)
Feb 08, 2017 21.60 21.69 21.59 21.68 116,965 +0.05(+0.23%)
Feb 07, 2017 21.61 21.64 21.61 21.63 168,627 -0.02(-0.11%)
Feb 06, 2017 21.60 21.67 21.59 21.65 101,546 -0.15(-0.67%)
Feb 03, 2017 21.73 21.82 21.73 21.80 113,604 +0.07(+0.34%)
Feb 02, 2017 21.72 21.74 21.67 21.73 93,777 +0.03(+0.15%)
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.