Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sumitomo Mitsui Financial Group ADR
(NY:
SMFG
)
13.11
+0.29 (+2.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
5.765
5.824
5.757
5.782
1,131,492
-0.05(-0.86%)
May 30, 2019
5.824
5.870
5.799
5.832
1,298,691
+0.01(+0.14%)
May 29, 2019
5.807
5.849
5.782
5.824
1,878,537
-0.02(-0.29%)
May 28, 2019
5.899
5.915
5.840
5.840
987,138
-0.02(-0.43%)
May 24, 2019
5.815
5.865
5.815
5.865
888,077
+0.12(+2.03%)
May 23, 2019
5.765
5.799
5.740
5.749
1,197,337
-0.06(-1.00%)
May 22, 2019
5.807
5.840
5.803
5.807
1,161,321
-0.04(-0.71%)
May 21, 2019
5.832
5.865
5.799
5.849
1,491,219
+0.03(+0.57%)
May 20, 2019
5.840
5.865
5.807
5.815
1,606,668
+0.00(+0.00%)
May 17, 2019
5.849
5.907
5.815
5.815
2,000,605
-0.07(-1.27%)
May 16, 2019
5.849
5.932
5.849
5.890
2,346,847
+0.02(+0.43%)
May 15, 2019
5.832
5.932
5.807
5.865
1,170,007
+0.04(+0.72%)
May 14, 2019
5.807
5.865
5.790
5.824
1,728,295
+0.07(+1.16%)
May 13, 2019
5.807
5.832
5.740
5.757
1,546,269
-0.15(-2.54%)
May 10, 2019
5.899
5.920
5.840
5.907
1,772,555
-0.02(-0.28%)
May 09, 2019
5.899
5.936
5.865
5.924
1,835,908
-0.07(-1.11%)
May 08, 2019
5.957
6.015
5.953
5.990
1,255,935
+0.00(+0.00%)
May 07, 2019
6.007
6.049
5.974
5.990
1,410,835
-0.05(-0.83%)
May 06, 2019
5.990
6.057
5.982
6.040
1,180,755
-0.06(-0.96%)
May 03, 2019
6.065
6.107
6.065
6.099
784,134
+0.05(+0.83%)
May 02, 2019
6.032
6.074
6.024
6.049
941,252
+0.00(+0.00%)
May 01, 2019
6.074
6.111
6.040
6.049
1,078,429
-0.02(-0.41%)
Apr 30, 2019
6.074
6.090
6.049
6.074
984,656
+0.00(+0.00%)
Apr 29, 2019
6.015
6.107
6.015
6.074
861,766
+0.02(+0.41%)
Apr 26, 2019
5.982
6.065
5.982
6.049
1,211,069
+0.10(+1.68%)
Apr 25, 2019
5.957
5.989
5.940
5.949
1,581,075
+0.01(+0.14%)
Apr 24, 2019
6.007
6.007
5.940
5.940
901,133
-0.10(-1.66%)
Apr 23, 2019
6.024
6.074
6.024
6.040
1,253,472
+0.01(+0.14%)
Apr 22, 2019
6.057
6.065
6.011
6.032
1,340,501
-0.06(-0.96%)
Apr 18, 2019
6.090
6.128
6.074
6.090
1,252,119
+0.02(+0.41%)
Apr 17, 2019
6.007
6.090
6.007
6.065
2,051,402
+0.11(+1.82%)
Apr 16, 2019
5.957
5.999
5.945
5.957
6,741,518
+0.04(+0.70%)
Apr 15, 2019
5.932
5.957
5.899
5.915
4,757,846
-0.02(-0.28%)
Apr 12, 2019
5.924
5.970
5.899
5.932
1,318,133
+0.07(+1.28%)
Apr 11, 2019
5.890
5.899
5.849
5.857
1,098,946
-0.09(-1.54%)
Apr 10, 2019
5.965
5.974
5.924
5.949
1,102,792
-0.01(-0.14%)
Apr 09, 2019
5.999
5.999
5.957
5.957
1,542,583
-0.08(-1.38%)
Apr 08, 2019
6.032
6.049
6.028
6.040
2,142,596
-0.02(-0.41%)
Apr 05, 2019
6.082
6.086
6.057
6.065
718,000
-0.02(-0.27%)
Apr 04, 2019
6.040
6.098
6.040
6.082
1,375,112
+0.02(+0.41%)
Apr 03, 2019
6.065
6.090
6.040
6.057
1,719,060
+0.02(+0.28%)
Apr 02, 2019
6.007
6.049
6.007
6.040
1,256,043
+0.04(+0.69%)
Apr 01, 2019
5.924
6.007
5.924
5.999
1,461,527
+0.14(+2.42%)
Mar 29, 2019
5.874
5.890
5.840
5.857
1,113,248
-0.06(-0.99%)
Mar 28, 2019
5.899
5.915
5.874
5.915
1,014,092
+0.06(+1.08%)
Mar 27, 2019
5.852
5.909
5.836
5.852
1,276,946
+0.00(+0.00%)
Mar 26, 2019
5.819
5.876
5.819
5.852
1,367,998
+0.09(+1.55%)
Mar 25, 2019
5.722
5.803
5.722
5.763
1,716,311
+0.00(+0.00%)
Mar 22, 2019
5.860
5.868
5.763
5.763
1,944,207
-0.11(-1.80%)
Mar 21, 2019
5.860
5.893
5.840
5.868
1,449,206
+0.02(+0.28%)
Mar 20, 2019
5.876
5.909
5.852
5.852
1,217,757
-0.02(-0.28%)
Mar 19, 2019
5.893
5.925
5.863
5.868
1,374,460
+0.02(+0.28%)
Mar 18, 2019
5.811
5.860
5.811
5.852
864,843
+0.05(+0.84%)
Mar 15, 2019
5.787
5.828
5.779
5.803
1,191,230
+0.06(+0.99%)
Mar 14, 2019
5.738
5.771
5.706
5.746
883,337
-0.01(-0.14%)
Mar 13, 2019
5.714
5.771
5.698
5.754
1,321,610
+0.07(+1.14%)
Mar 12, 2019
5.698
5.706
5.673
5.689
1,293,870
+0.02(+0.43%)
Mar 11, 2019
5.657
5.698
5.649
5.665
1,842,401
+0.05(+0.87%)
Mar 08, 2019
5.584
5.621
5.584
5.616
1,195,782
-0.02(-0.29%)
Mar 07, 2019
5.706
5.706
5.624
5.633
918,823
-0.14(-2.39%)
Mar 06, 2019
5.811
5.815
5.763
5.771
1,289,558
-0.05(-0.84%)
Mar 05, 2019
5.787
5.852
5.779
5.819
1,850,095
+0.05(+0.85%)
Mar 04, 2019
5.828
5.836
5.734
5.771
1,661,605
-0.03(-0.56%)
Mar 01, 2019
5.844
5.848
5.803
5.803
1,030,422
+0.00(+0.00%)
Feb 28, 2019
5.819
5.852
5.798
5.803
1,123,748
-0.05(-0.83%)
Feb 27, 2019
5.852
5.868
5.819
5.852
1,138,280
-0.02(-0.28%)
Feb 26, 2019
5.852
5.909
5.852
5.868
1,006,155
-0.02(-0.28%)
Feb 25, 2019
5.893
5.933
5.876
5.884
1,237,041
-0.02(-0.41%)
Feb 22, 2019
5.901
5.925
5.884
5.909
897,298
+0.00(+0.00%)
Feb 21, 2019
5.941
5.941
5.893
5.909
843,483
-0.07(-1.09%)
Feb 20, 2019
5.941
5.998
5.941
5.974
1,106,618
+0.01(+0.14%)
Feb 19, 2019
5.933
5.982
5.925
5.966
909,105
+0.07(+1.10%)
Feb 15, 2019
5.852
5.917
5.852
5.901
1,150,628
+0.11(+1.82%)
Feb 14, 2019
5.836
5.836
5.783
5.795
823,153
-0.05(-0.83%)
Feb 13, 2019
5.844
5.884
5.836
5.844
765,295
+0.01(+0.14%)
Feb 12, 2019
5.811
5.860
5.795
5.836
1,292,884
+0.09(+1.56%)
Feb 11, 2019
5.746
5.763
5.730
5.746
1,452,381
+0.01(+0.14%)
Feb 08, 2019
5.730
5.763
5.689
5.738
1,125,406
-0.04(-0.70%)
Feb 07, 2019
5.819
5.828
5.755
5.779
1,101,177
-0.11(-1.93%)
Feb 06, 2019
5.893
5.909
5.876
5.893
1,148,321
+0.01(+0.14%)
Feb 05, 2019
5.901
5.909
5.884
5.884
1,325,678
-0.03(-0.55%)
Feb 04, 2019
5.901
5.925
5.860
5.917
1,119,223
+0.02(+0.28%)
Feb 01, 2019
5.917
5.958
5.897
5.901
1,783,154
-0.15(-2.42%)
Jan 31, 2019
6.039
6.088
6.015
6.047
1,995,700
+0.01(+0.13%)
Jan 30, 2019
6.015
6.071
5.990
6.039
1,830,730
+0.05(+0.81%)
Jan 29, 2019
6.023
6.055
5.990
5.990
1,877,869
+0.02(+0.27%)
Jan 28, 2019
5.941
6.015
5.933
5.974
3,509,257
-0.01(-0.14%)
Jan 25, 2019
5.990
6.023
5.974
5.982
1,362,126
+0.05(+0.82%)
Jan 24, 2019
5.909
5.962
5.893
5.933
1,776,228
+0.07(+1.25%)
Jan 23, 2019
5.852
5.889
5.803
5.860
2,116,007
+0.04(+0.70%)
Jan 22, 2019
5.844
5.868
5.803
5.819
3,569,054
-0.07(-1.10%)
Jan 18, 2019
5.852
5.925
5.844
5.884
2,677,253
+0.04(+0.70%)
Jan 17, 2019
5.803
5.860
5.787
5.844
2,054,497
+0.03(+0.56%)
Jan 16, 2019
5.828
5.844
5.803
5.811
1,682,231
+0.00(+0.00%)
Jan 15, 2019
5.819
5.868
5.791
5.811
2,184,101
-0.01(-0.14%)
Jan 14, 2019
5.787
5.852
5.754
5.819
4,699,502
+0.01(+0.14%)
Jan 11, 2019
5.771
5.844
5.689
5.811
6,942,895
+0.05(+0.85%)
Jan 10, 2019
5.689
5.807
5.689
5.763
1,669,261
+0.07(+1.29%)
Jan 09, 2019
5.698
5.722
5.657
5.689
1,403,489
+0.01(+0.14%)
Jan 08, 2019
5.681
5.722
5.641
5.681
1,945,998
+0.02(+0.43%)
Jan 07, 2019
5.641
5.730
5.616
5.657
2,896,500
-0.01(-0.14%)
Jan 04, 2019
5.486
5.702
5.478
5.665
3,602,111
+0.28(+5.29%)
Jan 03, 2019
5.413
5.437
5.356
5.381
2,361,619
-0.07(-1.19%)
Jan 02, 2019
5.242
5.454
5.234
5.446
2,024,218
+0.15(+2.92%)
Dec 31, 2018
5.299
5.381
5.251
5.291
3,703,861
-0.02(-0.46%)
Dec 28, 2018
5.299
5.372
5.275
5.316
3,417,435
+0.00(+0.00%)
Dec 27, 2018
5.194
5.324
5.194
5.316
4,377,537
+0.01(+0.15%)
Dec 26, 2018
5.234
5.324
5.141
5.307
3,233,188
+0.14(+2.67%)
Dec 24, 2018
5.161
5.218
5.145
5.169
1,900,406
-0.05(-0.93%)
Dec 21, 2018
5.316
5.324
5.202
5.218
3,353,087
-0.21(-3.89%)
Dec 20, 2018
5.413
5.446
5.381
5.429
3,412,288
-0.02(-0.45%)
Dec 19, 2018
5.527
5.535
5.421
5.454
4,102,724
-0.07(-1.18%)
Dec 18, 2018
5.559
5.590
5.498
5.519
3,292,840
-0.02(-0.29%)
Dec 17, 2018
5.543
5.600
5.519
5.535
3,542,119
-0.01(-0.15%)
Dec 14, 2018
5.543
5.576
5.527
5.543
3,351,241
-0.02(-0.44%)
Dec 13, 2018
5.608
5.633
5.551
5.567
2,997,669
-0.02(-0.29%)
Dec 12, 2018
5.608
5.653
5.584
5.584
2,602,683
+0.07(+1.18%)
Dec 11, 2018
5.616
5.649
5.470
5.519
9,391,333
-0.13(-2.30%)
Dec 10, 2018
5.649
5.698
5.555
5.649
3,875,093
-0.01(-0.14%)
Dec 07, 2018
5.689
5.771
5.633
5.657
2,265,822
-0.08(-1.42%)
Dec 06, 2018
5.673
5.754
5.633
5.738
3,804,793
+0.02(+0.43%)
Dec 04, 2018
5.917
5.925
5.665
5.714
3,051,281
-0.26(-4.35%)
Dec 03, 2018
6.039
6.039
5.949
5.974
1,548,702
+0.02(+0.27%)
Nov 30, 2018
5.982
5.982
5.933
5.958
1,300,485
-0.02(-0.41%)
Nov 29, 2018
5.998
6.027
5.974
5.982
1,375,341
-0.04(-0.67%)
Nov 28, 2018
5.966
6.039
5.925
6.023
1,799,058
+0.07(+1.09%)
Nov 27, 2018
5.966
5.998
5.917
5.958
1,846,443
+0.02(+0.27%)
Nov 26, 2018
5.933
5.966
5.925
5.941
1,565,154
+0.06(+0.97%)
Nov 23, 2018
5.933
5.933
5.876
5.884
641,384
-0.07(-1.23%)
Nov 21, 2018
5.958
5.958
5.958
0
+0.02(+0.27%)
Nov 20, 2018
5.949
5.986
5.901
5.941
3,265,553
-0.02(-0.27%)
Nov 19, 2018
6.088
6.088
5.941
5.958
1,969,218
-0.21(-3.43%)
Nov 16, 2018
6.145
6.185
6.136
6.169
1,735,293
+0.02(+0.40%)
Nov 15, 2018
6.145
6.161
6.063
6.145
3,629,208
-0.27(-4.18%)
Nov 14, 2018
6.388
6.478
6.348
6.413
4,886,134
+0.08(+1.28%)
Nov 13, 2018
6.283
6.413
6.234
6.332
6,681,158
+0.04(+0.65%)
Nov 12, 2018
6.405
6.405
6.283
6.291
1,090,349
-0.12(-1.90%)
Nov 09, 2018
6.405
6.453
6.384
6.413
892,622
-0.01(-0.13%)
Nov 08, 2018
6.453
6.494
6.415
6.421
899,313
-0.04(-0.63%)
Nov 07, 2018
6.429
6.470
6.388
6.462
991,325
+0.06(+0.89%)
Nov 06, 2018
6.397
6.413
6.372
6.405
907,442
+0.04(+0.64%)
Nov 05, 2018
6.356
6.397
6.332
6.364
1,186,232
+0.01(+0.13%)
Nov 02, 2018
6.421
6.457
6.332
6.356
1,519,857
-0.03(-0.51%)
Nov 01, 2018
6.323
6.397
6.319
6.388
985,875
+0.09(+1.42%)
Oct 31, 2018
6.307
6.356
6.291
6.299
1,409,775
+0.06(+0.91%)
Oct 30, 2018
6.169
6.250
6.153
6.242
2,446,888
+0.15(+2.54%)
Oct 29, 2018
6.193
6.234
6.039
6.088
2,265,994
-0.11(-1.71%)
Oct 26, 2018
6.153
6.238
6.132
6.193
1,401,743
-0.06(-0.91%)
Oct 25, 2018
6.169
6.291
6.153
6.250
2,206,899
+0.20(+3.22%)
Oct 24, 2018
6.242
6.242
6.039
6.055
2,433,460
-0.26(-4.12%)
Oct 23, 2018
6.283
6.388
6.258
6.315
4,029,897
-0.07(-1.15%)
Oct 22, 2018
6.445
6.462
6.364
6.388
701,442
-0.05(-0.76%)
Oct 19, 2018
6.445
6.478
6.429
6.437
1,137,832
+0.04(+0.64%)
Oct 18, 2018
6.502
6.518
6.380
6.397
1,442,986
-0.13(-1.99%)
Oct 17, 2018
6.478
6.567
6.478
6.527
1,651,626
+0.04(+0.63%)
Oct 16, 2018
6.405
6.502
6.388
6.486
1,828,945
+0.12(+1.92%)
Oct 15, 2018
6.323
6.384
6.323
6.364
1,832,330
-0.03(-0.51%)
Oct 12, 2018
6.429
6.437
6.283
6.397
2,694,724
-0.02(-0.38%)
Oct 11, 2018
6.527
6.559
6.380
6.421
1,604,850
-0.19(-2.83%)
Oct 10, 2018
6.746
6.754
6.600
6.608
1,225,095
-0.10(-1.45%)
Oct 09, 2018
6.673
6.738
6.648
6.705
905,620
-0.03(-0.48%)
Oct 08, 2018
6.673
6.742
6.665
6.738
1,101,506
+0.05(+0.73%)
Oct 05, 2018
6.754
6.762
6.673
6.689
1,465,968
+0.04(+0.61%)
Oct 04, 2018
6.665
6.689
6.624
6.648
1,167,829
+0.11(+1.61%)
Oct 03, 2018
6.527
6.551
6.486
6.543
1,275,847
-0.04(-0.62%)
Oct 02, 2018
6.559
6.624
6.551
6.583
1,073,857
-0.01(-0.12%)
Oct 01, 2018
6.592
6.608
6.559
6.592
1,807,785
+0.07(+1.00%)
Sep 28, 2018
6.551
6.551
6.510
6.527
998,679
-0.04(-0.62%)
Sep 27, 2018
6.592
6.600
6.555
6.567
1,163,732
+0.02(+0.25%)
Sep 26, 2018
6.607
6.607
6.535
6.551
1,976,755
-0.14(-2.15%)
Sep 25, 2018
6.591
6.718
6.567
6.694
2,121,024
+0.17(+2.57%)
Sep 24, 2018
6.583
6.587
6.519
6.527
740,168
-0.06(-0.97%)
Sep 21, 2018
6.599
6.607
6.583
6.591
914,778
+0.03(+0.49%)
Sep 20, 2018
6.591
6.591
6.535
6.559
1,246,599
+0.06(+0.98%)
Sep 19, 2018
6.431
6.511
6.423
6.495
934,624
+0.05(+0.74%)
Sep 18, 2018
6.367
6.455
6.367
6.447
1,373,572
+0.14(+2.15%)
Sep 17, 2018
6.287
6.327
6.287
6.311
1,046,726
+0.04(+0.64%)
Sep 14, 2018
6.271
6.279
6.256
6.271
780,425
+0.05(+0.77%)
Sep 13, 2018
6.244
6.248
6.212
6.224
876,525
+0.05(+0.78%)
Sep 12, 2018
6.184
6.192
6.160
6.176
766,491
-0.02(-0.26%)
Sep 11, 2018
6.168
6.236
6.160
6.192
1,794,752
-0.02(-0.26%)
Sep 10, 2018
6.232
6.232
6.208
6.208
767,903
+0.02(+0.39%)
Sep 07, 2018
6.176
6.200
6.144
6.184
930,820
-0.01(-0.13%)
Sep 06, 2018
6.216
6.216
6.152
6.192
885,771
-0.01(-0.13%)
Sep 05, 2018
6.184
6.232
6.184
6.200
1,099,270
-0.05(-0.77%)
Sep 04, 2018
6.224
6.271
6.200
6.248
1,026,774
-0.02(-0.38%)
Aug 31, 2018
6.271
6.271
6.271
0
-0.02(-0.38%)
Aug 30, 2018
6.327
6.335
6.263
6.295
1,290,859
-0.10(-1.50%)
Aug 29, 2018
6.383
6.399
6.355
6.391
1,217,217
+0.08(+1.26%)
Aug 28, 2018
6.343
6.343
6.311
6.311
765,160
-0.03(-0.50%)
Aug 27, 2018
6.279
6.351
6.278
6.343
1,499,367
+0.11(+1.79%)
Aug 24, 2018
6.232
6.271
6.224
6.232
648,954
+0.02(+0.39%)
Aug 23, 2018
6.216
6.263
6.208
6.208
1,747,846
-0.06(-0.89%)
Aug 22, 2018
6.263
6.279
6.248
6.263
1,047,289
+0.01(+0.13%)
Aug 21, 2018
6.287
6.295
6.256
6.256
1,318,987
-0.03(-0.51%)
Aug 20, 2018
6.256
6.303
6.256
6.287
2,274,505
+0.06(+0.90%)
Aug 17, 2018
6.200
6.256
6.200
6.232
2,788,826
+0.03(+0.51%)
Aug 16, 2018
6.160
6.224
6.160
6.200
1,579,465
+0.07(+1.17%)
Aug 15, 2018
6.088
6.136
6.080
6.128
1,209,136
-0.04(-0.65%)
Aug 14, 2018
6.144
6.184
6.128
6.168
12,219,799
-0.02(-0.26%)
Aug 13, 2018
6.208
6.224
6.168
6.184
3,447,094
+0.02(+0.39%)
Aug 10, 2018
6.279
6.287
6.140
6.160
9,841,854
-0.20(-3.14%)
Aug 09, 2018
6.383
6.407
6.343
6.359
1,401,991
-0.03(-0.50%)
Aug 08, 2018
6.343
6.407
6.343
6.391
612,259
+0.05(+0.75%)
Aug 07, 2018
6.367
6.391
6.343
6.343
625,000
-0.05(-0.75%)
Aug 06, 2018
6.359
6.415
6.335
6.391
769,529
-0.07(-1.11%)
Aug 03, 2018
6.455
6.471
6.399
6.463
548,315
-0.06(-0.98%)
Aug 02, 2018
6.487
6.563
6.471
6.527
998,671
+0.02(+0.37%)
Aug 01, 2018
6.511
6.527
6.463
6.503
1,356,417
+0.14(+2.26%)
Jul 31, 2018
6.431
6.431
6.359
6.359
1,230,518
-0.36(-5.34%)
Jul 30, 2018
6.639
6.734
6.607
6.718
1,197,557
+0.24(+3.69%)
Jul 27, 2018
6.495
6.527
6.471
6.479
914,026
-0.02(-0.25%)
Jul 26, 2018
6.495
6.535
6.487
6.495
792,890
+0.02(+0.25%)
Jul 25, 2018
6.439
6.487
6.423
6.479
856,444
+0.01(+0.12%)
Jul 24, 2018
6.479
6.487
6.455
6.471
725,233
+0.02(+0.25%)
Jul 23, 2018
6.423
6.463
6.407
6.455
827,160
+0.24(+3.85%)
Jul 20, 2018
6.176
6.240
6.160
6.216
880,525
+0.02(+0.26%)
Jul 19, 2018
6.200
6.236
6.184
6.200
1,074,916
+0.02(+0.39%)
Jul 18, 2018
6.144
6.192
6.144
6.176
831,546
+0.04(+0.65%)
Jul 17, 2018
6.136
6.160
6.128
6.136
881,707
-0.01(-0.13%)
Jul 16, 2018
6.080
6.152
6.080
6.144
1,254,179
+0.08(+1.32%)
Jul 13, 2018
6.128
6.128
6.044
6.064
1,699,775
-0.06(-0.91%)
Jul 12, 2018
6.120
6.136
6.088
6.120
964,661
+0.00(+0.00%)
Jul 11, 2018
6.144
6.152
6.096
6.120
887,571
-0.05(-0.78%)
Jul 10, 2018
6.232
6.232
6.160
6.168
1,195,063
-0.07(-1.15%)
Jul 09, 2018
6.176
6.240
6.176
6.240
1,190,124
+0.13(+2.09%)
Jul 06, 2018
6.104
6.128
6.080
6.112
826,753
+0.00(+0.00%)
Jul 05, 2018
6.112
6.132
6.088
6.112
977,095
+0.01(+0.13%)
Jul 03, 2018
6.104
6.104
6.104
0
+0.00(+0.00%)
Jul 02, 2018
6.120
6.136
6.072
6.104
1,389,158
-0.10(-1.54%)
Jun 29, 2018
6.271
6.200
6.200
1,073,610
-0.01(-0.13%)
Jun 28, 2018
6.216
6.224
6.176
6.208
971,030
-0.01(-0.13%)
Jun 27, 2018
6.267
6.303
6.200
6.216
1,590,072
-0.02(-0.38%)
Jun 26, 2018
6.240
6.271
6.212
6.240
1,813,961
+0.07(+1.16%)
Jun 25, 2018
6.248
6.248
6.152
6.168
1,292,583
-0.09(-1.40%)
Jun 22, 2018
6.271
6.271
6.224
6.256
1,263,545
+0.06(+0.90%)
Jun 21, 2018
6.232
6.248
6.184
6.200
1,254,447
-0.21(-3.24%)
Jun 20, 2018
6.463
6.463
6.394
6.407
964,241
-0.11(-1.71%)
Jun 19, 2018
6.479
6.527
6.479
6.519
920,152
+0.02(+0.37%)
Jun 18, 2018
6.503
6.503
6.455
6.495
863,715
-0.05(-0.73%)
Jun 15, 2018
6.623
6.495
6.543
1,148,893
-0.08(-1.20%)
Jun 14, 2018
6.662
6.670
6.623
6.623
1,153,272
+0.04(+0.61%)
Jun 13, 2018
6.599
6.623
6.583
6.583
797,368
-0.01(-0.12%)
Jun 12, 2018
6.646
6.646
6.583
6.591
764,687
-0.06(-0.84%)
Jun 11, 2018
6.670
6.670
6.646
6.646
849,239
-0.04(-0.60%)
Jun 08, 2018
6.670
6.710
6.670
6.686
1,170,311
-0.06(-0.83%)
Jun 07, 2018
6.758
6.758
6.726
6.742
1,246,274
-0.01(-0.12%)
Jun 06, 2018
6.750
6.750
903,943
+0.05(+0.71%)
Jun 05, 2018
6.718
6.722
6.670
6.702
838,189
-0.07(-1.06%)
Jun 04, 2018
6.742
6.774
6.742
6.774
833,253
+0.09(+1.31%)
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
.