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

31.45 +0.18 (+0.58%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 29.14 29.17 29.07 29.09 1,835,717 -0.11(-0.38%)
Feb 27, 2019 29.23 29.26 29.14 29.20 811,545 -0.09(-0.31%)
Feb 26, 2019 29.19 29.36 29.19 29.29 656,305 +0.14(+0.48%)
Feb 25, 2019 29.26 29.26 29.14 29.15 1,640,343 +0.08(+0.28%)
Feb 22, 2019 29.06 29.13 29.03 29.07 637,000 +0.10(+0.35%)
Feb 21, 2019 28.99 29.03 28.90 28.97 742,879 -0.10(-0.34%)
Feb 20, 2019 29.00 29.15 28.98 29.07 1,179,243 +0.14(+0.48%)
Feb 19, 2019 28.67 28.97 28.66 28.93 4,797,087 +0.18(+0.63%)
Feb 15, 2019 28.62 28.75 28.58 28.75 737,000 +0.39(+1.38%)
Feb 14, 2019 28.35 28.48 28.30 28.36 858,514 -0.01(-0.04%)
Feb 13, 2019 28.46 28.51 28.35 28.37 3,503,525 +0.03(+0.11%)
Feb 12, 2019 28.31 28.40 28.31 28.34 3,412,786 +0.29(+1.03%)
Feb 11, 2019 28.09 28.13 28.00 28.05 854,936 -0.03(-0.11%)
Feb 08, 2019 28.02 28.11 27.93 28.08 728,400 -0.18(-0.64%)
Feb 07, 2019 28.37 28.41 28.15 28.26 943,919 -0.35(-1.22%)
Feb 06, 2019 28.68 28.69 28.56 28.61 1,475,686 -0.14(-0.49%)
Feb 05, 2019 28.69 28.75 28.61 28.75 886,033 +0.22(+0.77%)
Feb 04, 2019 28.39 28.53 28.32 28.53 960,767 +0.08(+0.28%)
Feb 01, 2019 28.43 28.50 28.37 28.45 1,466,100 -0.01(-0.04%)
Jan 31, 2019 28.40 28.49 28.33 28.46 1,933,899 +0.01(+0.04%)
Jan 30, 2019 28.28 28.54 28.17 28.45 1,116,862 +0.30(+1.07%)
Jan 29, 2019 28.18 28.25 28.13 28.15 1,985,418 +0.12(+0.43%)
Jan 28, 2019 27.97 28.05 27.89 28.03 1,077,685 -0.16(-0.57%)
Jan 25, 2019 28.11 28.23 28.11 28.19 1,156,100 +0.34(+1.22%)
Jan 24, 2019 27.78 27.88 27.73 27.85 1,003,234 +0.08(+0.29%)
Jan 23, 2019 27.84 27.89 27.65 27.77 1,574,064 +0.12(+0.43%)
Jan 22, 2019 27.77 27.80 27.58 27.65 2,050,391 -0.42(-1.50%)
Jan 18, 2019 28.04 28.08 27.94 28.07 2,698,800 +0.30(+1.08%)
Jan 17, 2019 27.53 27.80 27.50 27.77 1,658,824 +0.09(+0.33%)
Jan 16, 2019 27.57 27.70 27.57 27.68 1,708,088 +0.08(+0.29%)
Jan 15, 2019 27.54 27.66 27.47 27.60 3,372,035 +0.16(+0.58%)
Jan 14, 2019 27.39 27.53 27.36 27.44 813,056 -0.14(-0.51%)
Jan 11, 2019 27.53 27.63 27.48 27.58 2,093,100 -0.13(-0.47%)
Jan 10, 2019 27.55 27.75 27.50 27.71 7,605,505 +0.07(+0.25%)
Jan 09, 2019 27.55 27.67 27.47 27.64 1,308,339 +0.36(+1.32%)
Jan 08, 2019 27.36 27.36 27.19 27.28 899,177 +0.17(+0.63%)
Jan 07, 2019 27.02 27.23 26.95 27.11 709,856 +0.11(+0.41%)
Jan 04, 2019 26.64 27.09 26.60 27.00 1,020,000 +0.82(+3.13%)
Jan 03, 2019 26.36 26.36 26.12 26.18 905,640 -0.23(-0.87%)
Jan 02, 2019 26.15 26.44 26.11 26.41 3,384,524 -0.04(-0.15%)
Dec 31, 2018 26.53 26.63 26.36 26.45 4,580,500 +0.07(+0.27%)
Dec 28, 2018 26.54 26.55 26.33 26.38 4,629,800 +0.14(+0.53%)
Dec 27, 2018 25.90 26.26 25.74 26.24 6,230,089 +0.00(+0.00%)
Dec 26, 2018 25.76 26.24 25.54 26.24 5,721,057 +0.60(+2.34%)
Dec 24, 2018 25.90 25.98 25.63 25.64 2,532,000 -0.53(-2.03%)
Dec 21, 2018 26.49 26.60 26.15 26.17 3,395,000 -0.46(-1.73%)
Dec 20, 2018 26.79 26.87 26.52 26.63 5,157,119 -0.12(-0.45%)
Dec 19, 2018 27.14 27.34 26.66 26.75 2,567,716 -0.29(-1.07%)
Dec 18, 2018 27.15 27.21 26.95 27.04 1,877,582 +0.03(+0.11%)
Dec 17, 2018 27.24 27.27 26.89 27.01 5,597,094 -0.23(-0.84%)
Dec 14, 2018 27.30 27.43 27.23 27.24 4,466,700 -0.38(-1.38%)
Dec 13, 2018 27.70 27.76 27.57 27.62 1,074,025 -0.03(-0.11%)
Dec 12, 2018 27.66 27.84 27.65 27.65 2,592,295 +0.38(+1.39%)
Dec 11, 2018 27.44 27.47 27.11 27.27 2,117,121 +0.04(+0.15%)
Dec 10, 2018 27.32 27.34 26.95 27.23 4,803,432 -0.18(-0.66%)
Dec 07, 2018 27.74 27.86 27.36 27.41 2,446,800 -0.30(-1.08%)
Dec 06, 2018 27.52 27.71 27.21 27.71 1,229,008 -0.29(-1.04%)
Dec 04, 2018 28.56 28.58 27.97 28.00 1,806,800 -0.71(-2.47%)
Dec 03, 2018 28.77 28.77 28.58 28.71 790,733 +0.40(+1.41%)
Nov 30, 2018 28.26 28.34 28.18 28.31 728,500 -0.11(-0.39%)
Nov 29, 2018 28.39 28.50 28.31 28.42 980,535 -0.12(-0.42%)
Nov 28, 2018 28.14 28.54 28.04 28.54 699,659 +0.42(+1.49%)
Nov 27, 2018 28.07 28.13 27.97 28.12 940,200 -0.10(-0.35%)
Nov 26, 2018 28.19 28.24 28.11 28.22 1,037,923 +0.41(+1.47%)
Nov 23, 2018 27.79 27.89 27.78 27.81 719,600 -0.18(-0.64%)
Nov 21, 2018 27.99 27.99 27.99 0 +0.34(+1.23%)
Nov 20, 2018 27.77 27.85 27.58 27.65 1,951,883 -0.49(-1.74%)
Nov 19, 2018 28.36 28.36 28.05 28.14 931,528 -0.25(-0.88%)
Nov 16, 2018 28.19 28.42 28.12 28.39 931,600 +0.07(+0.25%)
Nov 15, 2018 28.02 28.40 27.91 28.32 1,848,986 +0.15(+0.53%)
Nov 14, 2018 28.38 28.38 28.03 28.17 1,747,013 -0.01(-0.04%)
Nov 13, 2018 28.16 28.39 28.07 28.18 628,730 +0.10(+0.36%)
Nov 12, 2018 28.38 28.38 28.04 28.08 484,245 -0.47(-1.65%)
Nov 09, 2018 28.58 28.59 28.39 28.55 2,439,500 -0.20(-0.70%)
Nov 08, 2018 28.94 28.98 28.67 28.75 534,033 -0.29(-1.00%)
Nov 07, 2018 28.95 29.05 28.83 29.04 1,479,174 +0.36(+1.26%)
Nov 06, 2018 28.55 28.71 28.52 28.68 7,229,155 +0.15(+0.53%)
Nov 05, 2018 28.55 28.58 28.42 28.53 2,604,750 +0.05(+0.18%)
Nov 02, 2018 28.70 28.76 28.34 28.48 2,099,600 +0.01(+0.04%)
Nov 01, 2018 28.36 28.47 28.24 28.47 5,682,723 +0.41(+1.46%)
Oct 31, 2018 28.11 28.24 28.06 28.06 1,659,321 +0.19(+0.68%)
Oct 30, 2018 27.65 27.87 27.63 27.87 1,263,620 +0.28(+1.01%)
Oct 29, 2018 27.93 28.01 27.35 27.59 873,244 -0.07(-0.25%)
Oct 26, 2018 27.50 27.84 27.31 27.66 923,100 -0.21(-0.75%)
Oct 25, 2018 27.82 28.02 27.72 27.87 2,596,966 +0.26(+0.94%)
Oct 24, 2018 28.26 28.32 27.61 27.61 867,600 -0.81(-2.85%)
Oct 23, 2018 28.25 28.54 28.07 28.42 629,389 -0.27(-0.94%)
Oct 22, 2018 28.85 28.87 28.63 28.69 339,899 -0.16(-0.55%)
Oct 19, 2018 28.82 29.00 28.81 28.85 488,700 +0.18(+0.63%)
Oct 18, 2018 29.02 29.05 28.58 28.67 749,315 -0.47(-1.61%)
Oct 17, 2018 29.21 29.23 29.01 29.14 498,078 -0.18(-0.61%)
Oct 16, 2018 29.13 29.34 29.11 29.32 1,374,507 +0.48(+1.66%)
Oct 15, 2018 28.77 28.93 28.73 28.84 668,092 -0.03(-0.10%)
Oct 12, 2018 28.99 29.03 28.58 28.87 1,569,200 +0.10(+0.35%)
Oct 11, 2018 29.07 29.15 28.57 28.77 1,481,504 -0.39(-1.34%)
Oct 10, 2018 29.71 29.71 29.10 29.16 746,350 -0.67(-2.25%)
Oct 09, 2018 29.64 29.87 29.58 29.83 730,040 -0.10(-0.33%)
Oct 08, 2018 29.75 29.93 29.65 29.93 377,819 -0.14(-0.47%)
Oct 05, 2018 30.13 30.18 29.93 30.07 4,061,600 -0.15(-0.50%)
Oct 04, 2018 30.40 30.40 30.10 30.22 490,907 -0.40(-1.31%)
Oct 03, 2018 30.72 30.72 30.57 30.62 484,941 -0.02(-0.07%)
Oct 02, 2018 30.59 30.67 30.54 30.64 473,860 -0.21(-0.68%)
Oct 01, 2018 30.88 30.92 30.81 30.85 544,316 +0.08(+0.26%)
Sep 28, 2018 30.74 30.87 30.71 30.77 919,000 -0.20(-0.65%)
Sep 27, 2018 30.98 31.12 30.96 30.97 399,890 -0.07(-0.23%)
Sep 26, 2018 31.03 31.22 31.02 31.04 589,939 -0.01(-0.03%)
Sep 25, 2018 31.13 31.14 31.03 31.05 347,764 +0.17(+0.55%)
Sep 24, 2018 31.01 31.03 30.88 30.88 339,851 -0.16(-0.52%)
Sep 21, 2018 31.03 31.09 30.98 31.04 270,900 -0.01(-0.03%)
Sep 20, 2018 30.96 31.06 30.90 31.05 568,751 +0.35(+1.14%)
Sep 19, 2018 30.61 30.73 30.57 30.70 1,873,514 +0.13(+0.43%)
Sep 18, 2018 30.48 30.61 30.46 30.57 2,120,656 +0.31(+1.02%)
Sep 17, 2018 30.38 30.41 30.24 30.26 824,525 +0.02(+0.07%)
Sep 14, 2018 30.30 30.31 30.15 30.24 610,900 +0.04(+0.13%)
Sep 13, 2018 30.27 30.29 30.13 30.20 376,141 +0.18(+0.60%)
Sep 12, 2018 29.93 30.06 29.89 30.02 584,921 +0.15(+0.50%)
Sep 11, 2018 29.69 29.89 29.63 29.87 812,495 +0.05(+0.17%)
Sep 10, 2018 29.89 29.91 29.79 29.82 455,556 +0.14(+0.47%)
Sep 07, 2018 29.64 29.75 29.59 29.68 473,500 -0.22(-0.74%)
Sep 06, 2018 29.96 30.01 29.77 29.90 464,691 -0.09(-0.30%)
Sep 05, 2018 30.08 30.09 29.90 29.99 501,934 -0.26(-0.86%)
Sep 04, 2018 30.18 30.25 30.10 30.25 1,298,747 -0.28(-0.92%)
Aug 31, 2018 30.53 30.53 30.53 0 -0.20(-0.63%)
Aug 30, 2018 30.74 30.79 30.65 30.73 574,015 -0.26(-0.86%)
Aug 29, 2018 30.86 30.99 30.80 30.99 945,145 +0.14(+0.45%)
Aug 28, 2018 30.99 30.99 30.83 30.85 684,138 -0.05(-0.16%)
Aug 27, 2018 30.75 30.90 30.72 30.90 1,563,321 +0.40(+1.31%)
Aug 24, 2018 30.43 30.55 30.41 30.50 500,000 +0.20(+0.66%)
Aug 23, 2018 30.38 30.40 30.25 30.30 1,007,810 -0.19(-0.62%)
Aug 22, 2018 30.49 30.55 30.46 30.49 469,738 +0.10(+0.33%)
Aug 21, 2018 30.40 30.47 30.32 30.39 482,024 +0.22(+0.73%)
Aug 20, 2018 30.16 30.23 30.15 30.17 925,217 +0.11(+0.37%)
Aug 17, 2018 29.87 30.12 29.83 30.06 652,600 +0.18(+0.60%)
Aug 16, 2018 29.85 29.97 29.84 29.88 700,696 +0.21(+0.71%)
Aug 15, 2018 29.74 29.74 29.49 29.67 7,355,074 -0.44(-1.46%)
Aug 14, 2018 30.13 30.15 30.03 30.11 817,197 +0.06(+0.20%)
Aug 13, 2018 30.14 30.21 30.00 30.05 318,973 -0.17(-0.56%)
Aug 10, 2018 30.26 30.29 30.15 30.22 668,200 -0.54(-1.77%)
Aug 09, 2018 30.85 30.88 30.74 30.76 772,276 -0.10(-0.31%)
Aug 08, 2018 30.84 30.89 30.75 30.86 284,694 +0.01(+0.03%)
Aug 07, 2018 30.96 30.96 30.83 30.85 380,343 +0.20(+0.65%)
Aug 06, 2018 30.61 30.71 30.55 30.65 280,758 -0.15(-0.49%)
Aug 03, 2018 30.67 30.80 30.63 30.80 295,800 +0.04(+0.13%)
Aug 02, 2018 30.61 30.76 30.58 30.76 420,700 -0.18(-0.58%)
Aug 01, 2018 31.05 31.05 30.89 30.94 425,978 -0.11(-0.35%)
Jul 31, 2018 31.16 31.18 31.05 31.05 504,410 -0.01(-0.03%)
Jul 30, 2018 31.17 31.19 31.04 31.06 246,832 -0.01(-0.03%)
Jul 27, 2018 31.12 31.17 31.00 31.07 375,800 +0.12(+0.39%)
Jul 26, 2018 31.02 31.06 30.95 30.95 380,986 -0.19(-0.61%)
Jul 25, 2018 30.88 31.14 30.78 31.14 441,236 +0.26(+0.84%)
Jul 24, 2018 30.95 31.02 30.82 30.88 314,548 +0.17(+0.55%)
Jul 23, 2018 30.75 30.75 30.64 30.71 317,625 -0.04(-0.15%)
Jul 20, 2018 30.65 30.78 30.60 30.75 283,436 +0.16(+0.54%)
Jul 19, 2018 30.51 30.65 30.48 30.59 427,182 -0.11(-0.36%)
Jul 18, 2018 30.61 30.72 30.57 30.70 358,852 +0.04(+0.15%)
Jul 17, 2018 30.51 30.68 30.51 30.66 454,406 +0.08(+0.25%)
Jul 16, 2018 30.59 30.64 30.55 30.58 297,501 -0.03(-0.10%)
Jul 13, 2018 30.51 30.61 30.45 30.61 284,823 +0.07(+0.23%)
Jul 12, 2018 30.44 30.54 30.39 30.54 341,301 +0.26(+0.86%)
Jul 11, 2018 30.49 30.56 30.22 30.28 2,217,429 -0.57(-1.85%)
Jul 10, 2018 30.79 30.86 30.76 30.85 476,713 +0.02(+0.06%)
Jul 09, 2018 30.79 30.83 30.71 30.83 354,546 +0.27(+0.88%)
Jul 06, 2018 30.42 30.58 30.37 30.56 243,726 +0.18(+0.59%)
Jul 05, 2018 30.40 30.40 30.28 30.38 428,292 +0.24(+0.80%)
Jul 03, 2018 30.14 30.14 30.14 0 +0.06(+0.20%)
Jul 02, 2018 29.96 30.08 29.92 30.08 603,707 -0.32(-1.05%)
Jun 29, 2018 30.52 30.36 30.40 2,039,933 +0.22(+0.73%)
Jun 28, 2018 30.04 30.19 29.97 30.18 320,969 +0.11(+0.38%)
Jun 27, 2018 30.40 30.47 30.05 30.07 382,992 -0.29(-0.97%)
Jun 26, 2018 30.38 30.42 30.25 30.36 364,543 +0.07(+0.23%)
Jun 25, 2018 30.52 30.52 30.22 30.29 806,767 -0.44(-1.43%)
Jun 22, 2018 30.78 30.85 30.65 30.73 328,191 +0.32(+1.05%)
Jun 21, 2018 30.55 30.55 30.37 30.41 424,310 -0.23(-0.75%)
Jun 20, 2018 30.71 30.71 30.57 30.64 1,040,754 +0.06(+0.20%)
Jun 19, 2018 30.45 30.58 30.37 30.58 533,169 -0.27(-0.88%)
Jun 18, 2018 30.76 30.88 30.72 30.85 462,112 -0.20(-0.64%)
Jun 15, 2018 31.83 30.96 31.05 345,987 -0.78(-2.45%)
Jun 14, 2018 31.88 31.96 31.81 31.83 854,561 -0.06(-0.19%)
Jun 13, 2018 31.96 31.99 31.76 31.89 569,555 +0.06(+0.19%)
Jun 12, 2018 32.01 32.01 31.79 31.83 2,897,710 -0.23(-0.72%)
Jun 11, 2018 31.95 32.11 31.94 32.06 317,023 +0.21(+0.66%)
Jun 08, 2018 31.81 31.88 31.70 31.85 191,944 +0.05(+0.16%)
Jun 07, 2018 32.00 32.00 31.74 31.80 289,881 -0.18(-0.56%)
Jun 06, 2018 31.98 31.98 335,355 +0.29(+0.92%)
Jun 05, 2018 31.74 31.75 31.60 31.69 380,180 -0.06(-0.19%)
Jun 04, 2018 31.85 31.86 31.70 31.75 271,251 +0.16(+0.51%)
Jun 01, 2018 31.59 31.62 31.49 31.59 387,117 +0.24(+0.77%)
May 31, 2018 31.42 31.47 31.20 31.35 557,093 -0.16(-0.51%)
May 30, 2018 31.34 31.55 31.26 31.51 800,654 +0.45(+1.45%)
May 29, 2018 31.24 31.31 30.97 31.06 477,493 -0.64(-2.03%)
May 25, 2018 31.70 31.70 31.70 0 -0.17(-0.52%)
May 24, 2018 31.92 31.94 31.70 31.87 240,784 -0.14(-0.44%)
May 23, 2018 31.92 32.01 31.83 32.01 349,385 -0.28(-0.87%)
May 22, 2018 32.38 32.39 32.24 32.29 311,908 -0.02(-0.06%)
May 21, 2018 32.27 32.31 32.23 32.31 380,121 +0.20(+0.62%)
May 18, 2018 32.12 32.13 32.04 32.11 248,753 -0.09(-0.28%)
May 17, 2018 32.18 32.26 32.13 32.20 248,330 +0.02(+0.06%)
May 16, 2018 32.11 32.22 32.08 32.18 363,766 +0.05(+0.17%)
May 15, 2018 32.10 32.19 32.00 32.12 503,600 -0.22(-0.66%)
May 14, 2018 32.42 32.45 32.32 32.34 306,455 +0.05(+0.15%)
May 11, 2018 32.32 32.36 32.27 32.29 440,356 +0.07(+0.22%)
May 10, 2018 32.11 32.22 32.06 32.22 308,603 +0.22(+0.69%)
May 09, 2018 31.89 32.04 31.88 32.00 535,268 +0.10(+0.32%)
May 08, 2018 31.82 31.90 31.74 31.90 437,142 -0.00(-0.00%)
May 07, 2018 31.90 32.02 31.87 31.90 265,029 +0.01(+0.03%)
May 04, 2018 31.61 31.95 31.58 31.89 348,490 +0.09(+0.28%)
May 03, 2018 31.80 31.86 31.57 31.80 441,956 +0.07(+0.22%)
May 02, 2018 31.87 31.95 31.70 31.73 409,692 -0.04(-0.13%)
May 01, 2018 31.86 31.86 31.59 31.77 590,580 -0.10(-0.31%)
Apr 30, 2018 31.95 32.04 31.86 31.87 592,488 -0.11(-0.34%)
Apr 27, 2018 31.96 31.98 31.84 31.98 221,128 +0.04(+0.13%)
Apr 26, 2018 31.87 31.96 31.83 31.94 509,767 +0.22(+0.69%)
Apr 25, 2018 31.68 31.76 31.57 31.72 247,101 -0.07(-0.22%)
Apr 24, 2018 31.99 32.00 31.71 31.79 221,647 -0.10(-0.31%)
Apr 23, 2018 31.95 31.98 31.84 31.89 258,151 -0.07(-0.22%)
Apr 20, 2018 32.00 32.01 31.90 31.96 384,375 -0.15(-0.47%)
Apr 19, 2018 32.23 32.25 32.02 32.11 229,479 -0.14(-0.43%)
Apr 18, 2018 32.19 32.26 32.16 32.25 294,977 +0.17(+0.53%)
Apr 17, 2018 31.95 32.11 31.93 32.08 288,986 +0.21(+0.66%)
Apr 16, 2018 31.94 31.94 31.83 31.87 284,332 +0.03(+0.08%)
Apr 13, 2018 31.95 31.95 31.76 31.84 288,258 +0.00(+0.02%)
Apr 12, 2018 31.76 31.87 31.72 31.84 247,670 +0.14(+0.44%)
Apr 11, 2018 31.75 31.88 31.70 31.70 414,176 -0.17(-0.53%)
Apr 10, 2018 31.82 31.90 31.75 31.87 943,625 +0.34(+1.08%)
Apr 09, 2018 31.57 31.71 31.45 31.53 335,543 +0.27(+0.86%)
Apr 06, 2018 31.46 31.56 31.17 31.26 405,673 -0.26(-0.82%)
Apr 05, 2018 31.44 31.58 31.42 31.52 276,955 +0.20(+0.64%)
Apr 04, 2018 30.82 31.32 30.81 31.32 579,823 +0.09(+0.29%)
Apr 03, 2018 31.18 31.24 31.02 31.23 727,955 +0.21(+0.68%)
Apr 02, 2018 31.36 31.39 30.80 31.02 635,783 -0.41(-1.30%)
Mar 29, 2018 31.43 31.43 31.43 0 +0.33(+1.06%)
Mar 28, 2018 31.11 31.32 31.01 31.10 322,717 +0.15(+0.48%)
Mar 27, 2018 31.32 31.37 30.86 30.95 465,606 -0.26(-0.83%)
Mar 26, 2018 31.14 31.21 30.82 31.21 411,755 +0.56(+1.83%)
Mar 23, 2018 31.11 31.17 30.65 30.65 591,376 -0.38(-1.22%)
Mar 22, 2018 31.30 31.34 31.01 31.03 1,056,452 -0.60(-1.90%)
Mar 21, 2018 31.48 31.75 31.46 31.63 389,564 +0.12(+0.38%)
Mar 20, 2018 31.51 31.58 31.44 31.51 343,085 +0.00(+0.00%)
Mar 19, 2018 31.65 31.65 31.36 31.51 337,257 -0.25(-0.79%)
Mar 16, 2018 31.75 31.84 31.72 31.76 254,967 -0.04(-0.13%)
Mar 15, 2018 31.83 31.94 31.75 31.80 257,926 -0.02(-0.06%)
Mar 14, 2018 31.97 32.00 31.74 31.82 242,610 +0.11(+0.35%)
Mar 13, 2018 32.06 32.07 31.68 31.71 423,147 -0.23(-0.72%)
Mar 12, 2018 31.93 31.98 31.86 31.94 206,927 +0.07(+0.22%)
Mar 09, 2018 31.75 31.89 31.68 31.87 796,262 +0.21(+0.66%)
Mar 08, 2018 31.69 31.73 31.56 31.66 200,450 +0.07(+0.21%)
Mar 07, 2018 31.62 31.38 31.59 318,949 -0.02(-0.05%)
Mar 06, 2018 31.73 31.73 31.54 31.61 396,960 +0.21(+0.67%)
Mar 05, 2018 31.01 31.41 30.99 31.40 354,725 +0.15(+0.48%)
Mar 02, 2018 30.98 31.26 30.86 31.25 563,122 +0.11(+0.37%)
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.