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
(TSV:
SPDR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jul 31, 2020
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jul 30, 2020
0.0450
0.0500
0.0400
0.0500
39,000
+0.01(+11.11%)
Jul 29, 2020
0.0450
0.0450
0.0350
0.0450
389,000
+0.01(+28.57%)
Jul 28, 2020
0.0400
0.0400
0.0350
0.0350
66,000
-0.00(-12.50%)
Jul 27, 2020
0.0400
0.0400
0.0400
0.0400
144,000
+0.00(+0.00%)
Jul 24, 2020
0.0450
0.0500
0.0400
0.0400
149,700
-0.01(-20.00%)
Jul 23, 2020
0.0450
0.0500
0.0450
0.0500
37,000
+0.00(+0.00%)
Jul 22, 2020
0.0500
0.0500
0.0500
0.0500
2,500
+0.00(+0.00%)
Jul 21, 2020
0.0500
0.0500
0.0500
0.0500
8,000
+0.01(+25.00%)
Jul 20, 2020
0.0500
0.0500
0.0400
0.0400
65,900
-0.00(-11.11%)
Jul 17, 2020
0.0450
0.0450
0.0450
0.0450
17,000
-0.01(-10.00%)
Jul 15, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Jul 14, 2020
0.0500
0.0500
0.0500
0.0500
10,000
+0.00(+0.00%)
Jul 13, 2020
0.0500
0.0500
0.0500
0.0500
34,000
-0.00(-9.09%)
Jul 09, 2020
0.0550
0.0550
0.0550
0
+0.00(+10.00%)
Jul 08, 2020
0.0500
0.0600
0.0500
0.0500
18,000
+0.00(+0.00%)
Jul 07, 2020
0.0600
0.0600
0.0500
0.0500
23,450
-0.01(-16.67%)
Jul 06, 2020
0.0450
0.0600
0.0450
0.0600
221,000
+0.00(+0.00%)
Jul 03, 2020
0.0500
0.0600
0.0500
0.0600
56,050
+0.00(+9.09%)
Jul 02, 2020
0.0600
0.0600
0.0550
0.0550
66,000
-0.00(-8.33%)
Jun 30, 2020
0.0600
0.0600
0.0600
0
+0.00(+0.00%)
Jun 29, 2020
0.0600
0.0600
0.0600
0.0600
2,436
+0.01(+33.33%)
Jun 26, 2020
0.0450
0.0450
0.0450
0.0450
1,000
+0.00(+0.00%)
Jun 24, 2020
0.0450
0.0450
0.0450
0
-0.01(-10.00%)
Jun 23, 2020
0.0500
0.0500
0.0500
0.0500
18,000
+0.01(+11.11%)
Jun 19, 2020
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jun 17, 2020
0.0400
0.0400
0.0400
0
-0.01(-20.00%)
Jun 16, 2020
0.0500
0.0500
0.0500
0.0500
27,800
+0.01(+11.11%)
Jun 15, 2020
0.0450
0.0450
0.0450
0.0450
10,000
-0.01(-10.00%)
Jun 12, 2020
0.0450
0.0500
0.0450
0.0500
100,000
-0.00(-9.09%)
Jun 11, 2020
0.0500
0.0550
0.0500
0.0550
35,500
-0.00(-8.33%)
Jun 10, 2020
0.0500
0.0600
0.0500
0.0600
86,000
+0.00(+9.09%)
Jun 09, 2020
0.0550
0.0550
0.0550
0.0550
123,050
+0.00(+0.00%)
Jun 08, 2020
0.0650
0.0650
0.0550
0.0550
57,000
-0.01(-15.38%)
Jun 05, 2020
0.0650
0.0650
0.0600
0.0650
39,300
+0.01(+18.18%)
Jun 04, 2020
0.0650
0.0650
0.0550
0.0550
79,700
-0.00(-8.33%)
Jun 03, 2020
0.0700
0.0750
0.0500
0.0600
131,000
-0.02(-25.00%)
Jun 02, 2020
0.0750
0.0800
0.0700
0.0800
133,950
+0.01(+6.67%)
Jun 01, 2020
0.0750
0.0750
0.0650
0.0750
130,300
+0.01(+15.38%)
May 29, 2020
0.0600
0.0700
0.0600
0.0650
218,000
+0.01(+18.18%)
May 28, 2020
0.0500
0.0700
0.0500
0.0550
813,481
+0.01(+37.50%)
May 27, 2020
0.0500
0.0500
0.0400
0.0400
125,000
+0.00(+0.00%)
May 26, 2020
0.0400
0.0400
0.0400
0.0400
35,483
+0.00(+0.00%)
May 25, 2020
0.0400
0.0400
0.0400
0.0400
25,000
+0.00(+0.00%)
May 22, 2020
0.0400
0.0400
0.0400
0.0400
2,000
+0.00(+0.00%)
May 20, 2020
0.0400
0.0400
0.0400
0
+0.00(+0.00%)
May 19, 2020
0.0400
0.0400
0.0400
0.0400
112,000
-0.01(-20.00%)
May 15, 2020
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
May 14, 2020
0.0400
0.0550
0.0400
0.0550
99,950
+0.00(+10.00%)
May 13, 2020
0.0700
0.0700
0.0400
0.0500
198,960
-0.01(-16.67%)
May 12, 2020
0.0300
0.0850
0.0300
0.0600
526,050
+0.04(+200.00%)
May 11, 2020
0.0200
0.0200
0.0200
0.0200
8,000
-0.01(-20.00%)
May 08, 2020
0.0250
0.0250
0.0250
0.0250
16,000
+0.00(+0.00%)
May 07, 2020
0.0250
0.0250
0.0250
0.0250
111,000
+0.00(+0.00%)
May 06, 2020
0.0200
0.0250
0.0200
0.0250
41,000
+0.00(+0.00%)
May 05, 2020
0.0250
0.0250
0.0250
0.0250
4,000
+0.00(+0.00%)
Apr 30, 2020
0.0250
0.0250
0.0250
0
+0.01(+25.00%)
Apr 23, 2020
0.0200
0.0200
0.0200
0
+0.01(+33.33%)
Apr 21, 2020
0.0150
0.0150
0.0150
0
-0.01(-25.00%)
Apr 17, 2020
0.0200
0.0200
0.0200
0
+0.01(+33.33%)
Apr 16, 2020
0.0250
0.0250
0.0150
0.0150
15,000
+0.00(+0.00%)
Apr 09, 2020
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Apr 02, 2020
0.0150
0.0150
0.0150
0
-0.01(-25.00%)
Mar 30, 2020
0.0200
0.0200
0.0200
0
+0.01(+33.33%)
Mar 27, 2020
0.0150
0.0150
0.0150
0.0150
8,000
+0.00(+0.00%)
Mar 26, 2020
0.0150
0.0150
0.0150
0.0150
50,000
+0.00(+0.00%)
Mar 20, 2020
0.0150
0.0150
0.0150
0
+0.00(+0.00%)
Mar 19, 2020
0.0200
0.0200
0.0150
0.0150
15,000
-0.01(-25.00%)
Mar 18, 2020
0.0300
0.0300
0.0200
0.0200
149,100
+0.00(+0.00%)
Mar 17, 2020
0.0250
0.0250
0.0200
0.0200
34,500
-0.01(-20.00%)
Mar 13, 2020
0.0250
0.0250
0.0250
0
-0.00(-16.67%)
Mar 12, 2020
0.0250
0.0300
0.0250
0.0300
171,000
+0.00(+20.00%)
Mar 11, 2020
0.0250
0.0250
0.0250
0.0250
45,010
-0.00(-16.67%)
Mar 09, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Mar 06, 2020
0.0300
0.0300
0.0300
0.0300
6,100
-0.01(-14.29%)
Mar 03, 2020
0.0350
0.0350
0.0350
0
+0.01(+16.67%)
Mar 02, 2020
0.0300
0.0300
0.0300
0.0300
14,000
-0.01(-14.29%)
Feb 28, 2020
0.0350
0.0350
0.0350
0.0350
17,000
-0.00(-12.50%)
Feb 26, 2020
0.0400
0.0400
0.0400
0
+0.01(+33.33%)
Feb 25, 2020
0.0300
0.0300
0.0300
0.0300
94,000
+0.00(+0.00%)
Feb 24, 2020
0.0300
0.0300
0.0300
0.0300
56,000
-0.01(-14.29%)
Feb 20, 2020
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Feb 18, 2020
0.0400
0.0400
0.0400
0
-0.00(-11.11%)
Feb 14, 2020
0.0450
0.0450
0.0450
0
+0.00(+0.00%)
Feb 13, 2020
0.0450
0.0450
0.0450
0.0450
250,000
+0.00(+0.00%)
Feb 12, 2020
0.0500
0.0500
0.0450
0.0450
371,000
-0.01(-10.00%)
Feb 11, 2020
0.0550
0.0550
0.0500
0.0500
440,000
+0.00(+0.00%)
Feb 10, 2020
0.0550
0.0550
0.0500
0.0500
35,500
+0.00(+0.00%)
Feb 07, 2020
0.0500
0.0500
0.0500
0.0500
32,000
+0.00(+0.00%)
Feb 06, 2020
0.0500
0.0500
0.0500
0.0500
50,000
+0.00(+0.00%)
Feb 05, 2020
0.0550
0.0550
0.0500
0.0500
101,000
-0.00(-9.09%)
Feb 04, 2020
0.0600
0.0600
0.0450
0.0550
330,750
-0.00(-8.33%)
Feb 03, 2020
0.0500
0.0600
0.0500
0.0600
229,600
+0.01(+33.33%)
Jan 31, 2020
0.0350
0.0450
0.0350
0.0450
346,400
+0.01(+28.57%)
Jan 30, 2020
0.0350
0.0350
0.0350
0.0350
67,640
+0.00(+0.00%)
Jan 29, 2020
0.0350
0.0350
0.0350
0.0350
125,000
+0.01(+16.67%)
Jan 27, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 21, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Jan 20, 2020
0.0300
0.0300
0.0300
0.0300
12,000
+0.00(+0.00%)
Jan 17, 2020
0.0300
0.0300
0.0300
0.0300
126,100
+0.00(+0.00%)
Jan 16, 2020
0.0300
0.0300
0.0300
0.0300
8,000
+0.00(+0.00%)
Jan 15, 2020
0.0350
0.0350
0.0250
0.0300
300,000
-0.01(-14.29%)
Jan 14, 2020
0.0300
0.0350
0.0300
0.0350
473,000
+0.00(+0.00%)
Jan 09, 2020
0.0350
0.0350
0.0350
0
+0.00(+0.00%)
Jan 08, 2020
0.0350
0.0350
0.0350
0.0350
57,463
+0.01(+16.67%)
Jan 07, 2020
0.0400
0.0400
0.0300
0.0300
541,500
-0.01(-25.00%)
Jan 06, 2020
0.0400
0.0400
0.0400
0.0400
6,000
-0.00(-11.11%)
Jan 03, 2020
0.0450
0.0450
0.0450
0.0450
30,000
+0.00(+0.00%)
Jan 02, 2020
0.0450
0.0450
0.0400
0.0450
202,640
+0.00(+0.00%)
Dec 31, 2019
0.0450
0.0450
0.0450
0
+0.01(+28.57%)
Dec 30, 2019
0.0400
0.0400
0.0300
0.0350
798,250
-0.00(-12.50%)
Dec 27, 2019
0.0400
0.0400
0.0400
0.0400
321,301
+0.00(+0.00%)
Dec 24, 2019
0.0400
0.0400
0.0400
0
-0.03(-38.46%)
Sep 05, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Sep 04, 2019
0.0650
0.0650
0.0650
0.0650
24,000
-0.01(-7.14%)
Sep 03, 2019
0.0700
0.0700
0.0700
0.0700
1,000
+0.01(+7.69%)
Aug 30, 2019
0.0650
0.0650
0.0650
0
+0.00(+0.00%)
Aug 29, 2019
0.0650
0.0650
0.0650
0.0650
25,000
+0.01(+8.33%)
Aug 28, 2019
0.0600
0.0600
0.0600
0.0600
5,000
-0.01(-7.69%)
Aug 27, 2019
0.0650
0.0650
0.0650
0.0650
12,000
-0.01(-7.14%)
Aug 26, 2019
0.0700
0.0700
0.0700
0.0700
16,000
+0.01(+7.69%)
Aug 23, 2019
0.0650
0.0650
0.0650
0.0650
10,000
+0.00(+0.00%)
Aug 22, 2019
0.0650
0.0650
0.0650
0.0650
2,000
-0.01(-7.14%)
Aug 21, 2019
0.0700
0.0700
0.0700
0.0700
152,500
-0.00(-6.67%)
Aug 20, 2019
0.0700
0.0750
0.0700
0.0750
108,400
+0.00(+7.14%)
Aug 19, 2019
0.0700
0.0700
0.0700
0.0700
20,500
+0.00(+0.00%)
Aug 16, 2019
0.0700
0.0700
0.0700
0.0700
12,000
+0.00(+0.00%)
Aug 15, 2019
0.0700
0.0700
0.0700
0.0700
26,000
+0.01(+7.69%)
Aug 14, 2019
0.0650
0.0650
0.0650
0.0650
118,961
+0.00(+0.00%)
Aug 13, 2019
0.0550
0.0650
0.0550
0.0650
255,000
+0.01(+30.00%)
Aug 09, 2019
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
Aug 08, 2019
0.0500
0.0500
0.0500
0.0500
18,000
+0.00(+0.00%)
Aug 07, 2019
0.0500
0.0500
0.0500
0.0500
69,500
+0.00(+0.00%)
Aug 06, 2019
0.0550
0.0550
0.0500
0.0500
115,500
-0.00(-9.09%)
Aug 02, 2019
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
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
.