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
DJ Intl Real Estate ETF SPDR
(NY:
RWX
)
24.65
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2020
25.72
25.96
25.72
25.82
705,235
+0.16(+0.61%)
Sep 29, 2020
25.70
25.75
25.58
25.66
295,872
-0.24(-0.94%)
Sep 28, 2020
25.86
25.93
25.81
25.91
740,973
+0.42(+1.64%)
Sep 25, 2020
25.22
25.49
25.19
25.49
463,817
+0.11(+0.45%)
Sep 24, 2020
25.30
25.54
25.25
25.38
511,852
+0.14(+0.55%)
Sep 23, 2020
25.58
25.63
25.22
25.24
1,076,309
-0.42(-1.63%)
Sep 22, 2020
25.67
25.71
25.46
25.66
362,236
-0.05(-0.20%)
Sep 21, 2020
25.80
25.80
25.54
25.71
534,657
-0.67(-2.54%)
Sep 18, 2020
26.53
26.53
26.30
26.38
1,366,852
-0.49(-1.83%)
Sep 17, 2020
26.65
26.89
26.65
26.87
563,152
+0.14(+0.52%)
Sep 16, 2020
26.69
26.92
26.69
26.73
577,170
+0.24(+0.91%)
Sep 15, 2020
26.45
26.56
26.43
26.49
388,932
+0.33(+1.25%)
Sep 14, 2020
26.09
26.21
26.09
26.16
424,057
+0.22(+0.83%)
Sep 11, 2020
26.08
26.19
25.86
25.95
912,627
+0.00(+0.00%)
Sep 10, 2020
26.34
26.34
25.91
25.95
687,666
-0.38(-1.44%)
Sep 09, 2020
26.21
26.40
26.21
26.33
564,474
+0.34(+1.29%)
Sep 08, 2020
25.94
26.15
25.90
25.99
646,260
-0.14(-0.53%)
Sep 04, 2020
26.18
26.25
25.77
26.13
944,434
-0.13(-0.49%)
Sep 03, 2020
26.60
26.65
26.22
26.26
881,833
-0.33(-1.23%)
Sep 02, 2020
26.39
26.59
26.34
26.58
326,232
+0.30(+1.15%)
Sep 01, 2020
26.29
26.33
26.19
26.28
568,513
-0.04(-0.16%)
Aug 31, 2020
26.45
26.48
26.33
26.33
576,436
-0.18(-0.68%)
Aug 28, 2020
26.43
26.52
26.38
26.51
1,622,578
+0.41(+1.58%)
Aug 27, 2020
26.24
26.32
26.02
26.09
712,287
-0.29(-1.11%)
Aug 26, 2020
26.34
26.43
26.34
26.39
985,352
+0.16(+0.59%)
Aug 25, 2020
26.28
26.33
26.12
26.23
707,026
-0.06(-0.23%)
Aug 24, 2020
26.33
26.33
26.21
26.29
348,213
+0.09(+0.36%)
Aug 21, 2020
26.08
26.21
26.04
26.20
450,161
+0.15(+0.56%)
Aug 20, 2020
25.73
26.09
25.73
26.05
878,788
+0.34(+1.31%)
Aug 19, 2020
25.99
26.00
25.66
25.71
729,805
-0.37(-1.42%)
Aug 18, 2020
26.19
26.29
26.06
26.09
286,967
-0.01(-0.03%)
Aug 17, 2020
26.03
26.12
26.03
26.09
391,415
+0.18(+0.70%)
Aug 14, 2020
25.93
26.02
25.87
25.91
942,112
-0.09(-0.36%)
Aug 13, 2020
26.15
26.23
25.96
26.01
580,474
-0.11(-0.43%)
Aug 12, 2020
26.16
26.22
26.08
26.12
525,389
+0.27(+1.03%)
Aug 11, 2020
26.26
26.27
25.83
25.85
3,539,921
-0.03(-0.10%)
Aug 10, 2020
25.76
25.89
25.76
25.88
579,940
+0.09(+0.33%)
Aug 07, 2020
25.66
25.83
25.63
25.79
432,749
-0.05(-0.20%)
Aug 06, 2020
25.73
25.88
25.70
25.84
515,976
-0.12(-0.46%)
Aug 05, 2020
25.93
26.07
25.90
25.96
661,161
+0.28(+1.11%)
Aug 04, 2020
25.38
25.69
25.38
25.68
731,278
+0.29(+1.15%)
Aug 03, 2020
25.27
25.39
25.15
25.39
631,217
+0.00(+0.00%)
Jul 31, 2020
25.64
25.67
25.22
25.39
505,532
-0.18(-0.71%)
Jul 30, 2020
25.41
25.59
25.23
25.57
399,315
-0.27(-1.03%)
Jul 29, 2020
25.66
25.87
25.66
25.84
701,457
+0.48(+1.90%)
Jul 28, 2020
25.21
25.48
25.21
25.35
316,502
-0.01(-0.03%)
Jul 27, 2020
25.31
25.40
25.28
25.36
332,029
+0.16(+0.65%)
Jul 24, 2020
25.10
25.26
25.10
25.20
384,924
-0.03(-0.10%)
Jul 23, 2020
25.38
25.43
25.15
25.22
513,243
-0.23(-0.91%)
Jul 22, 2020
25.30
25.50
25.30
25.46
716,179
+0.14(+0.54%)
Jul 21, 2020
25.28
25.42
25.24
25.32
504,147
+0.14(+0.55%)
Jul 20, 2020
25.14
25.19
25.09
25.18
401,114
+0.03(+0.10%)
Jul 17, 2020
25.06
25.17
24.98
25.15
734,211
+0.10(+0.41%)
Jul 16, 2020
25.13
25.20
25.01
25.05
353,029
-0.31(-1.22%)
Jul 15, 2020
25.46
25.48
25.28
25.36
261,386
+0.08(+0.31%)
Jul 14, 2020
25.07
25.34
25.07
25.28
487,387
+0.26(+1.03%)
Jul 13, 2020
25.28
25.40
25.00
25.03
486,708
-0.23(-0.92%)
Jul 10, 2020
25.14
25.27
25.10
25.26
815,816
+0.16(+0.62%)
Jul 09, 2020
25.34
25.34
24.93
25.10
643,904
-0.34(-1.35%)
Jul 08, 2020
25.32
25.46
25.25
25.45
415,484
+0.13(+0.51%)
Jul 07, 2020
25.40
25.50
25.31
25.32
529,897
-0.44(-1.71%)
Jul 06, 2020
25.80
25.86
25.68
25.76
539,033
+0.18(+0.71%)
Jul 02, 2020
25.64
25.79
25.53
25.58
410,345
+0.36(+1.43%)
Jul 01, 2020
25.03
25.27
25.03
25.22
406,638
+0.39(+1.56%)
Jun 30, 2020
24.78
24.94
24.75
24.83
356,289
-0.15(-0.59%)
Jun 29, 2020
24.87
24.97
24.73
24.97
459,817
+0.06(+0.26%)
Jun 26, 2020
25.07
25.11
24.84
24.91
522,247
-0.26(-1.04%)
Jun 25, 2020
24.93
25.17
24.84
25.17
516,448
+0.11(+0.45%)
Jun 24, 2020
25.38
25.43
25.01
25.06
568,934
-0.54(-2.12%)
Jun 23, 2020
25.76
25.82
25.60
25.60
640,168
-0.11(-0.44%)
Jun 22, 2020
25.52
25.71
25.46
25.71
938,142
+0.19(+0.75%)
Jun 19, 2020
25.95
25.95
25.47
25.52
788,561
-0.40(-1.55%)
Jun 18, 2020
25.86
26.04
25.86
25.92
751,020
-0.15(-0.59%)
Jun 17, 2020
26.21
26.29
26.02
26.08
521,103
+0.15(+0.59%)
Jun 16, 2020
26.15
26.33
25.72
25.92
359,405
+0.30(+1.17%)
Jun 15, 2020
25.12
25.69
25.02
25.63
1,105,942
-0.21(-0.83%)
Jun 12, 2020
25.86
26.01
25.47
25.84
560,161
+0.67(+2.68%)
Jun 11, 2020
25.74
25.86
25.16
25.16
1,173,208
-1.54(-5.78%)
Jun 10, 2020
26.78
26.88
26.53
26.71
407,265
-0.20(-0.73%)
Jun 09, 2020
26.91
27.00
26.80
26.91
496,520
-0.37(-1.35%)
Jun 08, 2020
26.98
27.30
26.97
27.27
1,675,441
+0.51(+1.91%)
Jun 05, 2020
26.77
26.92
26.72
26.76
499,105
+0.52(+1.98%)
Jun 04, 2020
26.14
26.36
26.09
26.24
419,430
-0.24(-0.90%)
Jun 03, 2020
26.13
26.48
26.13
26.48
787,955
+0.80(+3.12%)
Jun 02, 2020
25.59
25.75
25.59
25.68
850,407
+0.63(+2.52%)
Jun 01, 2020
24.67
25.05
24.64
25.05
639,616
+0.48(+1.94%)
May 29, 2020
24.53
24.64
24.37
24.57
762,311
+0.21(+0.88%)
May 28, 2020
24.44
24.57
24.35
24.35
768,219
-0.07(-0.28%)
May 27, 2020
24.38
24.48
24.18
24.42
557,090
+0.20(+0.85%)
May 26, 2020
24.21
24.35
24.21
24.22
567,064
+0.85(+3.65%)
May 22, 2020
23.29
23.39
23.21
23.36
442,972
-0.08(-0.33%)
May 21, 2020
23.50
23.65
23.39
23.44
724,427
-0.24(-1.01%)
May 20, 2020
23.61
23.76
23.61
23.68
352,664
+0.17(+0.73%)
May 19, 2020
23.55
23.67
23.47
23.51
424,087
-0.03(-0.15%)
May 18, 2020
23.24
23.59
23.24
23.54
917,479
+0.76(+3.33%)
May 15, 2020
22.74
22.80
22.62
22.78
696,451
-0.22(-0.96%)
May 14, 2020
22.64
23.06
22.55
23.01
754,711
-0.10(-0.44%)
May 13, 2020
23.31
23.45
23.01
23.11
875,107
-0.36(-1.53%)
May 12, 2020
23.91
23.91
23.47
23.47
2,578,828
-0.67(-2.76%)
May 11, 2020
24.04
24.21
23.97
24.13
877,015
+0.06(+0.25%)
May 08, 2020
23.89
24.17
23.89
24.07
499,105
+0.53(+2.25%)
May 07, 2020
23.47
23.70
23.39
23.54
857,338
+0.43(+1.85%)
May 06, 2020
23.41
23.46
23.10
23.12
801,898
-0.26(-1.13%)
May 05, 2020
23.45
23.63
23.36
23.38
605,576
+0.09(+0.37%)
May 04, 2020
23.13
23.35
23.04
23.30
438,473
-0.13(-0.55%)
May 01, 2020
23.60
23.60
23.31
23.42
772,858
-0.48(-2.00%)
Apr 30, 2020
24.11
24.13
23.84
23.90
695,488
-0.15(-0.64%)
Apr 29, 2020
23.87
24.20
23.86
24.06
782,519
+0.57(+2.43%)
Apr 28, 2020
23.65
23.77
23.38
23.48
573,583
+0.15(+0.66%)
Apr 27, 2020
23.29
23.41
23.29
23.33
457,336
+0.39(+1.71%)
Apr 24, 2020
22.87
22.98
22.75
22.94
477,894
-0.01(-0.04%)
Apr 23, 2020
23.03
23.26
22.87
22.95
583,431
+0.09(+0.37%)
Apr 22, 2020
22.87
22.89
22.72
22.86
782,593
+0.22(+0.98%)
Apr 21, 2020
22.69
22.85
22.54
22.64
485,397
-0.61(-2.64%)
Apr 20, 2020
23.31
23.50
23.16
23.25
619,629
-0.31(-1.30%)
Apr 17, 2020
23.48
23.61
23.41
23.56
975,594
+0.67(+2.95%)
Apr 16, 2020
23.00
23.17
22.77
22.89
579,309
-0.17(-0.74%)
Apr 15, 2020
23.28
23.28
22.96
23.06
506,550
-0.68(-2.88%)
Apr 14, 2020
23.67
23.92
23.64
23.74
659,174
+0.13(+0.54%)
Apr 13, 2020
23.74
23.80
23.48
23.61
841,888
-0.17(-0.72%)
Apr 09, 2020
23.55
23.94
23.40
23.78
884,187
+0.61(+2.61%)
Apr 08, 2020
23.01
23.27
22.91
23.18
702,420
+0.46(+2.03%)
Apr 07, 2020
23.09
23.26
22.65
22.72
2,270,705
+0.86(+3.94%)
Apr 06, 2020
21.66
21.90
21.61
21.85
896,778
+0.80(+3.81%)
Apr 03, 2020
21.28
21.32
21.00
21.05
892,859
-0.73(-3.37%)
Apr 02, 2020
21.61
21.99
21.56
21.79
1,069,310
-0.23(-1.05%)
Apr 01, 2020
22.09
22.22
21.85
22.02
912,946
-0.83(-3.62%)
Mar 31, 2020
22.47
22.94
22.39
22.84
1,824,325
+0.20(+0.90%)
Mar 30, 2020
22.31
22.73
22.10
22.64
885,422
+0.19(+0.84%)
Mar 27, 2020
22.16
22.76
21.89
22.45
1,352,003
-0.82(-3.52%)
Mar 26, 2020
22.25
23.35
22.10
23.27
2,341,959
+0.64(+2.83%)
Mar 25, 2020
22.02
22.93
21.87
22.63
870,863
+1.38(+6.51%)
Mar 24, 2020
21.36
21.36
20.95
21.25
1,569,974
+1.81(+9.31%)
Mar 23, 2020
19.67
19.88
19.23
19.44
1,003,307
+0.06(+0.33%)
Mar 20, 2020
19.32
20.11
19.26
19.37
1,446,106
+0.45(+2.37%)
Mar 19, 2020
19.15
19.25
18.54
18.93
2,126,142
-1.23(-6.12%)
Mar 18, 2020
20.49
20.85
19.75
20.16
1,066,130
-2.06(-9.28%)
Mar 17, 2020
22.18
22.38
21.89
22.22
1,150,513
-0.44(-1.94%)
Mar 16, 2020
22.73
23.22
22.25
22.66
968,856
-2.49(-9.88%)
Mar 13, 2020
25.69
25.69
24.43
25.15
1,454,979
-0.35(-1.36%)
Mar 12, 2020
26.37
26.37
25.16
25.49
956,682
-2.94(-10.34%)
Mar 11, 2020
28.99
29.10
28.32
28.44
1,140,801
-0.83(-2.83%)
Mar 10, 2020
29.61
29.61
28.77
29.26
1,562,250
+0.18(+0.61%)
Mar 09, 2020
29.32
29.61
29.07
29.09
657,462
-1.76(-5.70%)
Mar 06, 2020
30.86
30.92
30.63
30.85
874,478
-0.59(-1.88%)
Mar 05, 2020
31.42
31.60
31.28
31.44
1,293,383
-0.12(-0.37%)
Mar 04, 2020
31.21
31.56
31.21
31.56
1,451,028
+0.73(+2.36%)
Mar 03, 2020
30.85
31.24
30.70
30.83
1,402,508
+0.41(+1.33%)
Mar 02, 2020
30.16
30.49
30.09
30.42
2,255,930
+0.17(+0.56%)
Feb 28, 2020
30.01
30.29
29.69
30.25
2,140,649
-0.66(-2.13%)
Feb 27, 2020
31.24
31.41
30.91
30.91
745,806
-0.76(-2.40%)
Feb 26, 2020
31.86
32.03
31.67
31.67
941,040
-0.34(-1.06%)
Feb 25, 2020
32.36
32.48
31.98
32.01
929,697
-0.35(-1.07%)
Feb 24, 2020
32.26
32.48
32.18
32.36
536,921
-0.65(-1.97%)
Feb 21, 2020
32.92
33.03
32.91
33.01
295,396
-0.07(-0.20%)
Feb 20, 2020
33.02
33.12
32.91
33.08
644,044
-0.13(-0.38%)
Feb 19, 2020
33.31
33.36
33.17
33.20
235,548
-0.10(-0.30%)
Feb 18, 2020
33.35
33.40
33.29
33.30
387,661
-0.12(-0.35%)
Feb 14, 2020
33.36
33.42
33.31
33.42
1,349,455
+0.29(+0.87%)
Feb 13, 2020
33.14
33.22
33.10
33.14
1,604,169
+0.01(+0.03%)
Feb 12, 2020
33.14
33.19
33.10
33.13
2,281,077
+0.02(+0.05%)
Feb 11, 2020
33.13
33.17
33.00
33.11
608,263
+0.12(+0.36%)
Feb 10, 2020
32.85
32.99
32.85
32.99
633,007
+0.19(+0.57%)
Feb 07, 2020
32.95
32.99
32.81
32.81
980,830
-0.15(-0.46%)
Feb 06, 2020
32.99
32.99
32.89
32.96
878,228
-0.02(-0.05%)
Feb 05, 2020
32.99
33.10
32.96
32.98
552,840
+0.02(+0.05%)
Feb 04, 2020
32.98
33.02
32.91
32.96
366,877
+0.16(+0.49%)
Feb 03, 2020
32.81
32.85
32.76
32.80
585,045
-0.03(-0.10%)
Jan 31, 2020
32.90
32.90
32.72
32.83
595,052
-0.14(-0.41%)
Jan 30, 2020
32.79
33.00
32.79
32.97
442,799
-0.01(-0.03%)
Jan 29, 2020
32.89
33.01
32.89
32.98
266,896
+0.19(+0.57%)
Jan 28, 2020
32.69
32.85
32.69
32.79
237,449
+0.04(+0.13%)
Jan 27, 2020
32.70
32.82
32.70
32.75
281,899
-0.42(-1.27%)
Jan 24, 2020
33.26
33.26
33.11
33.17
395,715
+0.08(+0.23%)
Jan 23, 2020
33.00
33.13
32.98
33.09
357,420
+0.07(+0.20%)
Jan 22, 2020
33.03
33.07
32.98
33.03
846,103
+0.14(+0.41%)
Jan 21, 2020
32.88
32.95
32.88
32.89
344,845
-0.22(-0.66%)
Jan 17, 2020
33.03
33.12
33.03
33.11
385,660
+0.14(+0.41%)
Jan 16, 2020
32.87
32.98
32.87
32.98
289,088
+0.21(+0.64%)
Jan 15, 2020
32.69
32.76
32.68
32.76
203,765
+0.11(+0.34%)
Jan 14, 2020
32.63
32.70
32.63
32.65
280,928
-0.03(-0.08%)
Jan 13, 2020
32.54
32.68
32.51
32.68
794,297
+0.18(+0.55%)
Jan 10, 2020
32.59
32.61
32.50
32.50
992,542
+0.02(+0.05%)
Jan 09, 2020
32.54
32.59
32.46
32.48
232,198
-0.03(-0.08%)
Jan 08, 2020
32.63
32.63
32.49
32.51
876,111
-0.24(-0.72%)
Jan 07, 2020
32.81
32.81
32.72
32.75
417,020
-0.12(-0.36%)
Jan 06, 2020
32.73
32.87
32.73
32.87
356,351
+0.08(+0.23%)
Jan 03, 2020
32.79
32.93
32.79
32.79
1,086,118
-0.07(-0.21%)
Jan 02, 2020
32.81
32.97
32.77
32.86
687,258
+0.07(+0.21%)
Dec 31, 2019
32.83
32.83
32.72
32.79
194,959
+0.10(+0.31%)
Dec 30, 2019
32.76
32.85
32.65
32.69
431,800
-0.07(-0.21%)
Dec 27, 2019
32.75
32.80
32.66
32.76
428,129
+0.21(+0.65%)
Dec 26, 2019
32.40
32.59
32.40
32.54
314,179
+0.22(+0.68%)
Dec 24, 2019
32.29
32.42
32.28
32.32
146,101
+0.08(+0.26%)
Dec 23, 2019
32.24
32.31
32.19
32.24
350,763
-0.00(-0.02%)
Dec 20, 2019
32.22
32.28
32.18
32.24
732,844
+0.03(+0.10%)
Dec 19, 2019
32.03
32.23
32.03
32.21
245,292
+0.27(+0.84%)
Dec 18, 2019
31.92
31.98
31.92
31.94
402,632
-0.03(-0.10%)
Dec 17, 2019
32.05
32.15
31.95
31.98
209,816
-0.21(-0.67%)
Dec 16, 2019
32.21
32.24
32.17
32.19
294,788
+0.20(+0.62%)
Dec 13, 2019
32.12
32.13
31.95
31.99
283,510
-0.10(-0.30%)
Dec 12, 2019
32.04
32.17
31.96
32.09
486,761
-0.15(-0.47%)
Dec 11, 2019
32.09
32.26
32.09
32.24
169,816
-0.06(-0.20%)
Dec 10, 2019
32.34
32.34
32.26
32.30
1,268,752
-0.06(-0.17%)
Dec 09, 2019
32.29
32.40
32.29
32.36
145,549
-0.03(-0.10%)
Dec 06, 2019
32.37
32.47
32.37
32.39
1,228,043
+0.21(+0.67%)
Dec 05, 2019
32.09
32.29
32.09
32.17
365,032
+0.03(+0.10%)
Dec 04, 2019
32.03
32.17
32.03
32.14
225,139
+0.07(+0.22%)
Dec 03, 2019
31.82
32.07
31.82
32.07
289,546
-0.06(-0.20%)
Dec 02, 2019
32.13
32.16
32.02
32.13
573,075
-0.09(-0.27%)
Nov 29, 2019
32.22
32.31
32.22
32.22
347,269
-0.10(-0.29%)
Nov 27, 2019
32.25
32.36
32.25
32.32
577,858
+0.06(+0.20%)
Nov 26, 2019
32.15
32.26
32.15
32.25
282,462
+0.13(+0.42%)
Nov 25, 2019
32.03
32.19
32.03
32.12
296,340
+0.17(+0.55%)
Nov 22, 2019
31.98
32.05
31.94
31.94
192,157
-0.12(-0.37%)
Nov 21, 2019
32.05
32.19
32.04
32.06
598,698
-0.16(-0.49%)
Nov 20, 2019
32.21
32.28
32.13
32.22
310,489
-0.02(-0.07%)
Nov 19, 2019
32.29
32.33
32.24
32.24
772,933
+0.12(+0.37%)
Nov 18, 2019
32.01
32.15
32.01
32.13
386,177
+0.24(+0.75%)
Nov 15, 2019
31.81
31.94
31.81
31.89
349,033
+0.25(+0.78%)
Nov 14, 2019
31.53
31.68
31.53
31.64
341,442
+0.13(+0.43%)
Nov 13, 2019
31.44
31.53
31.43
31.51
791,794
-0.17(-0.55%)
Nov 12, 2019
31.70
31.70
31.63
31.68
645,951
-0.17(-0.52%)
Nov 11, 2019
31.82
31.90
31.76
31.85
397,882
-0.15(-0.47%)
Nov 08, 2019
31.92
32.00
31.82
32.00
649,932
-0.32(-0.98%)
Nov 07, 2019
32.40
32.50
32.32
32.32
331,177
-0.09(-0.27%)
Nov 06, 2019
32.36
32.40
32.28
32.40
805,983
-0.10(-0.29%)
Nov 05, 2019
32.48
32.53
32.42
32.50
347,148
-0.12(-0.36%)
Nov 04, 2019
32.79
32.80
32.61
32.62
257,426
-0.04(-0.12%)
Nov 01, 2019
32.67
32.74
32.63
32.66
557,193
+0.13(+0.39%)
Oct 31, 2019
32.40
32.54
32.40
32.53
575,244
+0.11(+0.34%)
Oct 30, 2019
32.22
32.42
32.16
32.42
493,597
+0.14(+0.44%)
Oct 29, 2019
32.31
32.36
32.24
32.28
154,476
-0.04(-0.12%)
Oct 28, 2019
32.27
32.36
32.13
32.32
308,516
+0.04(+0.12%)
Oct 25, 2019
32.27
32.33
32.21
32.28
196,693
-0.12(-0.37%)
Oct 24, 2019
32.40
32.46
32.34
32.40
307,613
-0.13(-0.39%)
Oct 23, 2019
32.43
32.55
32.40
32.52
532,957
+0.01(+0.02%)
Oct 22, 2019
32.60
32.61
32.45
32.51
320,150
-0.02(-0.07%)
Oct 21, 2019
32.47
32.55
32.43
32.54
1,979,286
+0.19(+0.59%)
Oct 18, 2019
32.39
32.42
32.28
32.35
621,959
-0.01(-0.02%)
Oct 17, 2019
32.36
32.46
32.33
32.36
503,777
+0.05(+0.15%)
Oct 16, 2019
32.17
32.35
32.15
32.31
703,108
+0.22(+0.69%)
Oct 15, 2019
31.89
32.18
31.89
32.09
678,329
+0.22(+0.70%)
Oct 14, 2019
31.83
31.90
31.77
31.86
106,263
-0.04(-0.12%)
Oct 11, 2019
31.74
32.02
31.74
31.90
682,316
+0.32(+1.00%)
Oct 10, 2019
31.46
31.59
31.37
31.59
469,241
+0.03(+0.10%)
Oct 09, 2019
31.48
31.63
31.48
31.55
1,274,696
+0.16(+0.51%)
Oct 08, 2019
31.40
31.46
31.31
31.40
1,524,946
-0.10(-0.30%)
Oct 07, 2019
31.45
31.61
31.45
31.49
463,932
-0.10(-0.33%)
Oct 04, 2019
31.39
31.59
31.33
31.59
647,790
+0.37(+1.19%)
Oct 03, 2019
31.05
31.24
31.04
31.22
285,629
+0.24(+0.77%)
Oct 02, 2019
30.96
31.05
30.87
30.98
877,427
-0.17(-0.56%)
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
.