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 (%)
Oct 31, 2019 26.31 26.31 26.19 26.30 800,118 -0.08(-0.30%)
Oct 30, 2019 26.23 26.38 26.14 26.38 860,660 +0.12(+0.46%)
Oct 29, 2019 26.18 26.28 26.17 26.26 635,200 -0.03(-0.13%)
Oct 28, 2019 26.21 26.30 26.21 26.29 692,105 +0.12(+0.46%)
Oct 25, 2019 26.08 26.19 26.07 26.17 579,250 +0.03(+0.10%)
Oct 24, 2019 26.19 26.19 26.09 26.14 755,065 +0.05(+0.20%)
Oct 23, 2019 26.01 26.10 25.98 26.09 2,266,483 +0.10(+0.40%)
Oct 22, 2019 26.04 26.12 25.97 25.99 757,862 -0.05(-0.20%)
Oct 21, 2019 26.04 26.06 26.00 26.04 516,896 +0.17(+0.67%)
Oct 18, 2019 25.85 25.90 25.78 25.87 513,122 -0.03(-0.10%)
Oct 17, 2019 25.94 25.98 25.83 25.89 744,077 +0.06(+0.24%)
Oct 16, 2019 25.79 25.87 25.75 25.83 971,263 +0.03(+0.10%)
Oct 15, 2019 25.63 25.87 25.61 25.81 701,361 +0.28(+1.09%)
Oct 14, 2019 25.51 25.56 25.48 25.53 523,525 -0.07(-0.27%)
Oct 11, 2019 25.55 25.73 25.55 25.60 955,739 +0.39(+1.55%)
Oct 10, 2019 25.02 25.22 25.01 25.21 807,145 +0.17(+0.69%)
Oct 09, 2019 25.02 25.08 24.96 25.03 876,802 +0.21(+0.84%)
Oct 08, 2019 24.98 24.98 24.83 24.83 1,275,225 -0.27(-1.07%)
Oct 07, 2019 25.09 25.19 25.03 25.09 1,032,089 -0.04(-0.17%)
Oct 04, 2019 24.94 25.14 24.94 25.14 1,969,427 +0.22(+0.87%)
Oct 03, 2019 24.76 24.93 24.66 24.92 1,555,236 +0.16(+0.67%)
Oct 02, 2019 24.96 24.97 24.70 24.76 903,837 -0.50(-1.99%)
Oct 01, 2019 25.46 25.46 25.21 25.26 1,768,279 -0.23(-0.89%)
Sep 30, 2019 25.43 25.51 25.42 25.48 3,954,612 +0.09(+0.34%)
Sep 27, 2019 25.52 25.55 25.36 25.40 913,920 -0.13(-0.51%)
Sep 26, 2019 25.57 25.57 25.48 25.53 1,053,813 +0.07(+0.27%)
Sep 25, 2019 25.40 25.48 25.29 25.46 1,324,931 -0.06(-0.24%)
Sep 24, 2019 25.67 25.70 25.49 25.52 825,836 -0.09(-0.34%)
Sep 23, 2019 25.51 25.63 25.49 25.61 4,188,625 -0.04(-0.17%)
Sep 20, 2019 25.73 25.77 25.63 25.65 804,475 -0.06(-0.24%)
Sep 19, 2019 25.73 25.80 25.68 25.71 711,584 +0.10(+0.41%)
Sep 18, 2019 25.61 25.65 25.45 25.61 875,968 -0.05(-0.20%)
Sep 17, 2019 25.52 25.68 25.48 25.66 783,676 +0.10(+0.37%)
Sep 16, 2019 25.62 25.63 25.55 25.56 772,431 -0.18(-0.71%)
Sep 13, 2019 25.73 25.81 25.72 25.75 696,758 +0.13(+0.51%)
Sep 12, 2019 25.50 25.65 25.45 25.62 2,159,653 +0.14(+0.54%)
Sep 11, 2019 25.38 25.48 25.37 25.48 640,718 +0.17(+0.65%)
Sep 10, 2019 25.23 25.34 25.18 25.31 725,905 +0.05(+0.21%)
Sep 09, 2019 25.27 25.27 25.20 25.26 720,466 +0.07(+0.28%)
Sep 06, 2019 25.19 25.24 25.16 25.19 765,997 +0.07(+0.28%)
Sep 05, 2019 25.14 25.19 25.09 25.12 703,889 +0.19(+0.77%)
Sep 04, 2019 24.84 24.94 24.83 24.93 669,569 +0.32(+1.31%)
Sep 03, 2019 24.53 24.61 24.50 24.61 1,503,946 -0.09(-0.35%)
Aug 30, 2019 24.74 24.75 24.57 24.70 1,443,171 +0.10(+0.42%)
Aug 29, 2019 24.57 24.62 24.50 24.59 616,049 +0.21(+0.85%)
Aug 28, 2019 24.30 24.43 24.24 24.38 1,191,452 +0.01(+0.04%)
Aug 27, 2019 24.50 24.50 24.35 24.37 1,018,352 -0.02(-0.07%)
Aug 26, 2019 24.40 24.43 24.30 24.39 3,296,182 +0.21(+0.86%)
Aug 23, 2019 24.41 24.60 24.18 24.18 1,522,086 -0.31(-1.28%)
Aug 22, 2019 24.55 24.58 24.40 24.50 1,172,369 -0.07(-0.28%)
Aug 21, 2019 24.64 24.64 24.54 24.56 692,776 +0.20(+0.82%)
Aug 20, 2019 24.46 24.46 24.35 24.37 1,147,483 -0.07(-0.28%)
Aug 19, 2019 24.51 24.53 24.43 24.43 773,737 +0.13(+0.54%)
Aug 16, 2019 24.17 24.33 24.17 24.30 1,057,811 +0.24(+1.01%)
Aug 15, 2019 24.07 24.10 23.93 24.06 2,215,533 +0.08(+0.33%)
Aug 14, 2019 24.18 24.21 23.97 23.98 1,074,045 -0.67(-2.71%)
Aug 13, 2019 24.37 24.68 24.32 24.65 955,143 +0.24(+1.00%)
Aug 12, 2019 24.50 24.56 24.36 24.41 828,157 -0.25(-1.02%)
Aug 09, 2019 24.70 24.70 24.54 24.66 1,449,161 -0.12(-0.49%)
Aug 08, 2019 24.63 24.82 24.58 24.78 2,163,377 +0.24(+0.99%)
Aug 07, 2019 24.32 24.56 24.23 24.54 1,305,978 +0.14(+0.57%)
Aug 06, 2019 24.44 24.49 24.24 24.40 2,649,188 +0.14(+0.57%)
Aug 05, 2019 24.51 24.51 24.14 24.26 1,495,427 -0.60(-2.41%)
Aug 02, 2019 25.00 25.00 24.76 24.86 910,579 -0.23(-0.93%)
Aug 01, 2019 25.19 25.39 24.98 25.09 1,303,991 -0.08(-0.31%)
Jul 31, 2019 25.35 25.41 25.00 25.17 1,113,843 -0.17(-0.68%)
Jul 30, 2019 25.36 25.37 25.29 25.35 887,843 -0.26(-1.02%)
Jul 29, 2019 25.66 25.66 25.56 25.61 522,854 +0.00(+0.00%)
Jul 26, 2019 25.62 25.62 25.58 25.61 582,130 +0.08(+0.31%)
Jul 25, 2019 25.72 25.72 25.49 25.53 676,133 -0.23(-0.91%)
Jul 24, 2019 25.69 25.76 25.68 25.76 660,569 +0.00(+0.00%)
Jul 23, 2019 25.76 25.76 25.68 25.76 623,591 +0.14(+0.54%)
Jul 22, 2019 25.64 25.64 25.57 25.62 758,034 +0.06(+0.24%)
Jul 19, 2019 25.64 25.67 25.56 25.56 878,782 -0.08(-0.30%)
Jul 18, 2019 25.49 25.64 25.44 25.64 1,001,798 +0.09(+0.34%)
Jul 17, 2019 25.65 25.65 25.55 25.55 658,714 -0.03(-0.14%)
Jul 16, 2019 25.66 25.69 25.58 25.59 665,475 -0.12(-0.47%)
Jul 15, 2019 25.72 25.73 25.68 25.71 651,992 +0.03(+0.14%)
Jul 12, 2019 25.66 25.68 25.61 25.68 679,017 +0.03(+0.10%)
Jul 11, 2019 25.71 25.71 25.58 25.65 1,199,366 +0.00(+0.00%)
Jul 10, 2019 25.73 25.75 25.62 25.65 4,708,207 +0.07(+0.27%)
Jul 09, 2019 25.50 25.58 25.46 25.58 890,709 -0.10(-0.37%)
Jul 08, 2019 25.72 25.72 25.66 25.68 987,650 -0.16(-0.64%)
Jul 05, 2019 25.83 25.86 25.68 25.84 1,030,277 -0.18(-0.70%)
Jul 03, 2019 26.01 26.03 25.97 26.02 620,262 +0.13(+0.50%)
Jul 02, 2019 25.85 25.89 25.82 25.89 1,482,636 +0.08(+0.30%)
Jul 01, 2019 25.94 25.94 25.74 25.81 1,320,667 +0.13(+0.51%)
Jun 28, 2019 25.65 25.69 25.62 25.68 1,281,769 +0.14(+0.54%)
Jun 27, 2019 25.54 25.57 25.51 25.55 859,261 +0.08(+0.31%)
Jun 26, 2019 25.52 25.53 25.45 25.47 484,316 +0.03(+0.14%)
Jun 25, 2019 25.62 25.62 25.42 25.43 800,386 -0.16(-0.64%)
Jun 24, 2019 25.60 25.61 25.55 25.60 1,231,958 +0.06(+0.23%)
Jun 21, 2019 25.50 25.60 25.50 25.54 1,336,786 -0.12(-0.46%)
Jun 20, 2019 25.71 25.72 25.56 25.66 1,579,475 +0.26(+1.04%)
Jun 19, 2019 25.27 25.42 25.26 25.39 800,346 +0.15(+0.61%)
Jun 18, 2019 25.10 25.24 25.09 25.24 726,719 +0.32(+1.30%)
Jun 17, 2019 24.93 24.96 24.89 24.92 622,414 +0.02(+0.07%)
Jun 14, 2019 24.93 24.93 24.86 24.90 708,450 -0.17(-0.68%)
Jun 13, 2019 25.11 25.12 25.01 25.07 489,917 +0.03(+0.10%)
Jun 12, 2019 25.13 25.17 25.03 25.05 806,175 -0.20(-0.78%)
Jun 11, 2019 25.29 25.32 25.16 25.24 2,793,307 +0.15(+0.61%)
Jun 10, 2019 25.05 25.14 25.05 25.09 579,284 +0.08(+0.31%)
Jun 07, 2019 24.93 25.07 24.93 25.01 651,595 +0.28(+1.14%)
Jun 06, 2019 24.70 24.78 24.65 24.73 881,403 +0.10(+0.41%)
Jun 05, 2019 24.76 24.76 24.59 24.63 1,019,541 -0.02(-0.07%)
Jun 04, 2019 24.49 24.65 24.45 24.64 700,775 +0.29(+1.19%)
Jun 03, 2019 24.28 24.39 24.23 24.36 1,302,423 +0.14(+0.60%)
May 31, 2019 24.12 24.22 24.07 24.21 2,676,158 -0.21(-0.87%)
May 30, 2019 24.35 24.42 24.33 24.42 554,441 +0.10(+0.42%)
May 29, 2019 24.32 24.33 24.20 24.32 970,457 -0.15(-0.63%)
May 28, 2019 24.70 24.75 24.47 24.47 583,198 -0.21(-0.86%)
May 24, 2019 24.67 24.69 24.59 24.69 645,017 +0.26(+1.08%)
May 23, 2019 24.42 24.45 24.33 24.42 818,090 -0.25(-1.00%)
May 22, 2019 24.67 24.72 24.64 24.67 1,107,290 -0.11(-0.45%)
May 21, 2019 24.72 24.79 24.68 24.78 616,669 +0.15(+0.62%)
May 20, 2019 24.57 24.66 24.53 24.63 686,479 -0.08(-0.31%)
May 17, 2019 24.70 24.81 24.67 24.70 920,010 -0.16(-0.65%)
May 16, 2019 24.76 24.94 24.76 24.87 802,446 +0.15(+0.62%)
May 15, 2019 24.45 24.73 24.43 24.71 803,313 +0.09(+0.38%)
May 14, 2019 24.54 24.67 24.51 24.62 1,473,480 +0.26(+1.05%)
May 13, 2019 24.47 24.52 24.32 24.36 2,187,907 -0.59(-2.35%)
May 10, 2019 24.78 24.96 24.62 24.95 914,489 +0.18(+0.72%)
May 09, 2019 24.64 24.81 24.55 24.77 818,932 -0.18(-0.72%)
May 08, 2019 24.92 25.02 24.87 24.95 1,234,469 +0.03(+0.14%)
May 07, 2019 25.10 25.11 24.83 24.92 899,716 -0.40(-1.58%)
May 06, 2019 25.05 25.35 25.03 25.32 831,286 -0.26(-1.00%)
May 03, 2019 25.45 25.59 25.44 25.57 790,560 +0.23(+0.91%)
May 02, 2019 25.41 25.42 25.27 25.34 1,316,766 -0.06(-0.23%)
May 01, 2019 25.56 25.61 25.37 25.40 1,292,016 -0.14(-0.53%)
Apr 30, 2019 25.50 25.56 25.42 25.54 1,740,395 +0.03(+0.13%)
Apr 29, 2019 25.43 25.52 25.41 25.50 883,589 +0.09(+0.37%)
Apr 26, 2019 25.34 25.41 25.31 25.41 930,699 +0.11(+0.44%)
Apr 25, 2019 25.26 25.32 25.24 25.30 879,911 -0.03(-0.13%)
Apr 24, 2019 25.40 25.40 25.28 25.33 1,060,081 -0.21(-0.83%)
Apr 23, 2019 25.46 25.55 25.44 25.55 647,895 +0.04(+0.17%)
Apr 22, 2019 25.46 25.51 25.38 25.50 1,165,871 -0.03(-0.13%)
Apr 18, 2019 25.54 25.56 25.47 25.54 707,275 -0.03(-0.13%)
Apr 17, 2019 25.64 25.64 25.54 25.57 801,411 +0.04(+0.17%)
Apr 16, 2019 25.56 25.59 25.51 25.53 943,611 +0.04(+0.17%)
Apr 15, 2019 25.51 25.51 25.44 25.49 712,768 +0.00(+0.00%)
Apr 12, 2019 25.45 25.49 25.42 25.49 683,781 +0.20(+0.77%)
Apr 11, 2019 25.32 25.33 25.24 25.29 847,879 -0.05(-0.20%)
Apr 10, 2019 25.29 25.35 25.26 25.34 830,905 +0.09(+0.34%)
Apr 09, 2019 25.33 25.33 25.22 25.26 1,591,855 -0.14(-0.54%)
Apr 08, 2019 25.38 25.39 25.31 25.39 1,021,646 +0.04(+0.17%)
Apr 05, 2019 25.32 25.39 25.31 25.35 3,552,469 +0.03(+0.10%)
Apr 04, 2019 25.33 25.37 25.24 25.33 9,447,832 -0.09(-0.37%)
Apr 03, 2019 25.39 25.48 25.35 25.42 793,209 +0.20(+0.81%)
Apr 02, 2019 25.19 25.23 25.10 25.22 772,369 +0.01(+0.03%)
Apr 01, 2019 25.10 25.22 25.06 25.21 1,000,823 +0.34(+1.37%)
Mar 29, 2019 24.89 24.90 24.77 24.87 819,457 +0.08(+0.31%)
Mar 28, 2019 24.80 24.83 24.70 24.79 3,208,472 -0.03(-0.10%)
Mar 27, 2019 24.87 24.92 24.69 24.82 988,856 -0.05(-0.21%)
Mar 26, 2019 24.91 24.93 24.81 24.87 904,906 +0.13(+0.52%)
Mar 25, 2019 24.69 24.76 24.62 24.74 931,487 +0.03(+0.10%)
Mar 22, 2019 24.93 24.94 24.69 24.71 785,978 -0.49(-1.93%)
Mar 21, 2019 25.03 25.20 25.02 25.20 2,387,379 +0.03(+0.10%)
Mar 20, 2019 25.10 25.28 24.99 25.17 1,014,589 +0.00(+0.00%)
Mar 19, 2019 25.25 25.28 25.11 25.17 1,178,592 +0.05(+0.20%)
Mar 18, 2019 25.06 25.12 25.02 25.12 1,567,537 +0.10(+0.41%)
Mar 15, 2019 24.92 25.03 24.92 25.02 857,986 +0.24(+0.96%)
Mar 14, 2019 24.78 24.83 24.74 24.78 843,580 -0.03(-0.14%)
Mar 13, 2019 24.72 24.83 24.70 24.82 687,322 +0.19(+0.76%)
Mar 12, 2019 24.64 24.65 24.60 24.63 2,824,516 +0.02(+0.07%)
Mar 11, 2019 24.42 24.62 24.42 24.61 3,502,617 +0.22(+0.91%)
Mar 08, 2019 24.27 24.40 24.25 24.39 795,611 -0.03(-0.10%)
Mar 07, 2019 24.64 24.64 24.40 24.42 1,014,529 -0.31(-1.24%)
Mar 06, 2019 24.82 24.83 24.70 24.72 1,015,693 -0.09(-0.38%)
Mar 05, 2019 24.76 24.86 24.74 24.82 927,279 +0.04(+0.17%)
Mar 04, 2019 24.89 24.89 24.67 24.77 5,433,154 -0.09(-0.38%)
Mar 01, 2019 24.91 24.93 24.80 24.87 1,057,095 +0.10(+0.41%)
Feb 28, 2019 24.81 24.83 24.75 24.76 2,156,381 -0.09(-0.38%)
Feb 27, 2019 24.88 24.91 24.80 24.86 953,306 -0.08(-0.31%)
Feb 26, 2019 24.85 24.99 24.85 24.93 770,948 +0.12(+0.48%)
Feb 25, 2019 24.91 24.91 24.81 24.82 1,926,879 +0.07(+0.28%)
Feb 22, 2019 24.74 24.80 24.71 24.75 748,271 +0.09(+0.35%)
Feb 21, 2019 24.68 24.71 24.60 24.66 872,645 -0.09(-0.34%)
Feb 20, 2019 24.69 24.82 24.67 24.75 1,385,234 +0.12(+0.48%)
Feb 19, 2019 24.41 24.66 24.40 24.63 5,635,046 +0.15(+0.63%)
Feb 15, 2019 24.36 24.47 24.33 24.47 865,739 +0.33(+1.38%)
Feb 14, 2019 24.13 24.24 24.09 24.14 1,008,479 -0.01(-0.04%)
Feb 13, 2019 24.23 24.27 24.13 24.15 4,115,523 +0.03(+0.11%)
Feb 12, 2019 24.10 24.18 24.10 24.13 4,008,934 +0.25(+1.03%)
Feb 11, 2019 23.91 23.95 23.84 23.88 1,004,276 -0.03(-0.11%)
Feb 08, 2019 23.85 23.93 23.78 23.90 855,637 -0.15(-0.64%)
Feb 07, 2019 24.15 24.18 23.96 24.06 1,108,803 -0.30(-1.22%)
Feb 06, 2019 24.42 24.42 24.31 24.36 1,733,460 -0.12(-0.49%)
Feb 05, 2019 24.42 24.47 24.36 24.47 1,040,806 +0.19(+0.77%)
Feb 04, 2019 24.17 24.29 24.11 24.29 1,128,594 +0.07(+0.28%)
Feb 01, 2019 24.20 24.26 24.15 24.22 1,722,199 -0.01(-0.04%)
Jan 31, 2019 24.18 24.25 24.12 24.23 2,271,714 +0.01(+0.04%)
Jan 30, 2019 24.07 24.29 23.98 24.22 1,311,956 +0.26(+1.07%)
Jan 29, 2019 23.99 24.05 23.95 23.96 2,332,232 +0.10(+0.43%)
Jan 28, 2019 23.81 23.88 23.74 23.86 1,265,935 -0.14(-0.57%)
Jan 25, 2019 23.93 24.03 23.93 24.00 1,358,048 +0.29(+1.22%)
Jan 24, 2019 23.65 23.73 23.60 23.71 1,178,479 +0.07(+0.29%)
Jan 23, 2019 23.70 23.74 23.54 23.64 1,849,022 +0.10(+0.43%)
Jan 22, 2019 23.64 23.67 23.48 23.54 2,408,555 -0.36(-1.50%)
Jan 18, 2019 23.87 23.90 23.79 23.90 3,170,228 +0.26(+1.08%)
Jan 17, 2019 23.44 23.67 23.41 23.64 1,948,588 +0.08(+0.33%)
Jan 16, 2019 23.47 23.58 23.47 23.56 2,006,458 +0.07(+0.29%)
Jan 15, 2019 23.44 23.54 23.39 23.50 3,961,065 +0.14(+0.58%)
Jan 14, 2019 23.32 23.44 23.29 23.36 955,081 -0.12(-0.51%)
Jan 11, 2019 23.44 23.52 23.39 23.48 2,458,724 -0.11(-0.47%)
Jan 10, 2019 23.45 23.62 23.41 23.59 8,934,041 +0.06(+0.25%)
Jan 09, 2019 23.45 23.56 23.39 23.53 1,536,880 +0.31(+1.32%)
Jan 08, 2019 23.29 23.29 23.15 23.22 1,056,246 +0.14(+0.63%)
Jan 07, 2019 23.00 23.18 22.94 23.08 833,854 +0.09(+0.41%)
Jan 04, 2019 22.68 23.06 22.64 22.98 1,198,174 +0.70(+3.13%)
Jan 03, 2019 22.44 22.44 22.24 22.29 1,063,838 -0.20(-0.87%)
Jan 02, 2019 22.26 22.51 22.23 22.48 3,975,735 -0.03(-0.15%)
Dec 31, 2018 22.58 22.67 22.44 22.52 5,380,625 +0.06(+0.27%)
Dec 28, 2018 22.59 22.60 22.41 22.46 5,438,537 +0.12(+0.53%)
Dec 27, 2018 22.05 22.36 21.91 22.34 7,318,366 +0.00(+0.00%)
Dec 26, 2018 21.93 22.34 21.74 22.34 6,720,416 +0.51(+2.34%)
Dec 24, 2018 22.05 22.12 21.82 21.83 2,974,292 -0.21(-0.96%)
Dec 21, 2018 22.31 22.40 22.02 22.04 4,031,327 -0.39(-1.73%)
Dec 20, 2018 22.56 22.63 22.33 22.43 6,123,722 -0.10(-0.45%)
Dec 19, 2018 22.86 23.02 22.45 22.53 3,048,985 -0.24(-1.07%)
Dec 18, 2018 22.86 22.91 22.70 22.77 2,229,498 +0.03(+0.11%)
Dec 17, 2018 22.94 22.97 22.65 22.75 6,646,162 -0.19(-0.84%)
Dec 14, 2018 22.99 23.10 22.93 22.94 5,303,897 -0.32(-1.38%)
Dec 13, 2018 23.33 23.38 23.22 23.26 1,275,330 -0.03(-0.11%)
Dec 12, 2018 23.29 23.45 23.29 23.29 3,078,171 +0.32(+1.39%)
Dec 11, 2018 23.11 23.13 22.83 22.97 2,513,934 +0.03(+0.15%)
Dec 10, 2018 23.01 23.02 22.70 22.93 5,703,743 -0.15(-0.66%)
Dec 07, 2018 23.36 23.46 23.05 23.08 2,905,405 -0.25(-1.08%)
Dec 06, 2018 23.18 23.34 22.91 23.34 1,459,362 -0.24(-1.04%)
Dec 04, 2018 24.05 24.07 23.56 23.58 2,145,450 -0.60(-2.47%)
Dec 03, 2018 24.23 24.23 24.07 24.18 938,940 +0.34(+1.41%)
Nov 30, 2018 23.80 23.87 23.73 23.84 865,043 -0.09(-0.39%)
Nov 29, 2018 23.91 24.00 23.84 23.93 1,164,317 -0.10(-0.42%)
Nov 28, 2018 23.70 24.04 23.61 24.04 830,796 +0.35(+1.49%)
Nov 27, 2018 23.64 23.69 23.56 23.68 1,116,422 -0.08(-0.35%)
Nov 26, 2018 23.74 23.78 23.67 23.77 1,232,461 +0.35(+1.47%)
Nov 23, 2018 23.40 23.49 23.39 23.42 854,475 -0.15(-0.64%)
Nov 21, 2018 23.57 23.57 23.57 0 +0.29(+1.23%)
Nov 20, 2018 23.39 23.45 23.23 23.29 2,317,726 -0.41(-1.74%)
Nov 19, 2018 23.88 23.88 23.62 23.70 1,106,125 -0.21(-0.88%)
Nov 16, 2018 23.74 23.93 23.68 23.91 1,106,210 +0.06(+0.25%)
Nov 15, 2018 23.60 23.92 23.50 23.85 2,195,543 +0.13(+0.53%)
Nov 14, 2018 23.90 23.90 23.61 23.72 2,074,457 -0.01(-0.04%)
Nov 13, 2018 23.72 23.91 23.64 23.73 746,573 +0.08(+0.36%)
Nov 12, 2018 23.90 23.90 23.61 23.65 575,007 -0.40(-1.65%)
Nov 09, 2018 24.07 24.08 23.91 24.04 2,896,737 -0.17(-0.70%)
Nov 08, 2018 24.37 24.41 24.14 24.21 634,127 -0.24(-1.00%)
Nov 07, 2018 24.38 24.46 24.28 24.46 1,756,416 +0.30(+1.26%)
Nov 06, 2018 24.04 24.18 24.02 24.15 8,584,121 +0.13(+0.53%)
Nov 05, 2018 24.04 24.07 23.93 24.03 3,092,960 +0.04(+0.18%)
Nov 02, 2018 24.17 24.22 23.87 23.98 2,493,129 +0.01(+0.04%)
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.