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 (%)
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%)
Nov 01, 2018 23.88 23.98 23.78 23.98 6,747,840 +0.35(+1.46%)
Oct 31, 2018 23.67 23.78 23.63 23.63 1,970,328 +0.16(+0.68%)
Oct 30, 2018 23.29 23.47 23.27 23.47 1,500,461 +0.24(+1.01%)
Oct 29, 2018 23.52 23.59 23.03 23.23 1,036,916 -0.06(-0.25%)
Oct 26, 2018 23.16 23.45 23.00 23.29 1,096,117 -0.18(-0.75%)
Oct 25, 2018 23.43 23.60 23.34 23.47 3,083,717 +0.22(+0.94%)
Oct 24, 2018 23.80 23.85 23.25 23.25 1,030,215 -0.68(-2.85%)
Oct 23, 2018 23.79 24.03 23.64 23.93 747,355 -0.23(-0.94%)
Oct 22, 2018 24.30 24.31 24.11 24.16 403,606 -0.13(-0.55%)
Oct 19, 2018 24.27 24.42 24.26 24.30 580,297 +0.15(+0.63%)
Oct 18, 2018 24.44 24.46 24.07 24.14 889,759 -0.40(-1.61%)
Oct 17, 2018 24.60 24.61 24.43 24.54 591,433 -0.15(-0.61%)
Oct 16, 2018 24.53 24.71 24.51 24.69 1,632,132 +0.40(+1.66%)
Oct 15, 2018 24.23 24.36 24.19 24.29 793,313 -0.03(-0.10%)
Oct 12, 2018 24.41 24.45 24.07 24.31 1,863,316 +0.08(+0.35%)
Oct 11, 2018 24.48 24.55 24.06 24.23 1,759,183 -0.33(-1.34%)
Oct 10, 2018 25.02 25.02 24.51 24.56 886,239 -0.56(-2.25%)
Oct 09, 2018 24.96 25.16 24.91 25.12 866,872 -0.08(-0.33%)
Oct 08, 2018 25.05 25.21 24.97 25.21 448,633 -0.12(-0.47%)
Oct 05, 2018 25.37 25.42 25.21 25.32 4,822,869 -0.13(-0.50%)
Oct 04, 2018 25.60 25.60 25.35 25.45 582,918 -0.34(-1.31%)
Oct 03, 2018 25.87 25.87 25.74 25.79 575,833 -0.02(-0.07%)
Oct 02, 2018 25.76 25.83 25.72 25.80 562,675 -0.18(-0.68%)
Oct 01, 2018 26.01 26.04 25.95 25.98 646,337 +0.07(+0.26%)
Sep 28, 2018 25.89 26.00 25.86 25.91 1,091,248 -0.17(-0.65%)
Sep 27, 2018 26.09 26.21 26.07 26.08 474,841 -0.06(-0.23%)
Sep 26, 2018 26.13 26.29 26.12 26.14 700,511 -0.01(-0.03%)
Sep 25, 2018 26.22 26.23 26.13 26.15 412,945 +0.14(+0.55%)
Sep 24, 2018 26.12 26.13 26.01 26.01 403,549 -0.13(-0.52%)
Sep 21, 2018 26.13 26.18 26.09 26.14 321,675 -0.01(-0.03%)
Sep 20, 2018 26.07 26.16 26.02 26.15 675,352 +0.29(+1.14%)
Sep 19, 2018 25.78 25.88 25.74 25.85 2,224,668 +0.11(+0.42%)
Sep 18, 2018 25.67 25.78 25.65 25.74 2,518,132 +0.26(+1.02%)
Sep 17, 2018 25.58 25.61 25.47 25.48 979,066 +0.02(+0.07%)
Sep 14, 2018 25.52 25.53 25.39 25.47 725,401 +0.03(+0.13%)
Sep 13, 2018 25.49 25.51 25.37 25.43 446,641 +0.15(+0.60%)
Sep 12, 2018 25.21 25.32 25.17 25.28 694,553 +0.13(+0.50%)
Sep 11, 2018 25.00 25.17 24.95 25.16 964,781 +0.04(+0.17%)
Sep 10, 2018 25.17 25.18 25.09 25.11 540,941 +0.12(+0.47%)
Sep 07, 2018 24.96 25.05 24.92 25.00 562,248 -0.19(-0.74%)
Sep 06, 2018 25.23 25.27 25.07 25.18 551,788 -0.08(-0.30%)
Sep 05, 2018 25.33 25.34 25.18 25.26 596,011 -0.22(-0.86%)
Sep 04, 2018 25.42 25.48 25.35 25.48 1,542,172 -0.24(-0.92%)
Aug 31, 2018 25.71 25.71 25.71 0 -0.16(-0.63%)
Aug 30, 2018 25.89 25.93 25.81 25.88 681,603 -0.22(-0.86%)
Aug 29, 2018 25.99 26.10 25.94 26.10 1,122,294 +0.12(+0.45%)
Aug 28, 2018 26.10 26.10 25.96 25.98 812,366 -0.04(-0.16%)
Aug 27, 2018 25.90 26.02 25.87 26.02 1,856,335 +0.34(+1.31%)
Aug 24, 2018 25.63 25.72 25.61 25.69 593,715 +0.17(+0.66%)
Aug 23, 2018 25.58 25.60 25.48 25.52 1,196,704 -0.16(-0.62%)
Aug 22, 2018 25.68 25.73 25.65 25.68 557,781 +0.08(+0.33%)
Aug 21, 2018 25.60 25.66 25.53 25.59 572,370 +0.19(+0.73%)
Aug 20, 2018 25.40 25.46 25.39 25.41 1,098,631 +0.09(+0.37%)
Aug 17, 2018 25.16 25.37 25.12 25.32 774,917 +0.15(+0.60%)
Aug 16, 2018 25.14 25.24 25.13 25.16 832,028 +0.18(+0.71%)
Aug 15, 2018 25.05 25.05 24.84 24.99 8,733,642 -0.37(-1.46%)
Aug 14, 2018 25.37 25.39 25.29 25.36 970,364 +0.05(+0.20%)
Aug 13, 2018 25.38 25.44 25.26 25.31 378,758 -0.14(-0.56%)
Aug 10, 2018 25.48 25.51 25.39 25.45 793,441 -0.46(-1.77%)
Aug 09, 2018 25.98 26.01 25.89 25.91 917,024 -0.08(-0.31%)
Aug 08, 2018 25.97 26.02 25.89 25.99 338,054 +0.01(+0.03%)
Aug 07, 2018 26.07 26.07 25.96 25.98 451,631 +0.17(+0.65%)
Aug 06, 2018 25.78 25.86 25.73 25.81 333,380 -0.13(-0.49%)
Aug 03, 2018 25.83 25.94 25.80 25.94 351,242 +0.03(+0.13%)
Aug 02, 2018 25.78 25.90 25.76 25.90 499,552 -0.15(-0.58%)
Aug 01, 2018 26.15 26.15 26.01 26.06 505,819 -0.09(-0.35%)
Jul 31, 2018 26.24 26.26 26.15 26.15 598,952 -0.01(-0.03%)
Jul 30, 2018 26.25 26.27 26.14 26.16 293,095 -0.01(-0.03%)
Jul 27, 2018 26.21 26.25 26.11 26.17 446,236 +0.10(+0.39%)
Jul 26, 2018 26.12 26.16 26.06 26.06 452,394 -0.16(-0.61%)
Jul 25, 2018 26.01 26.22 25.92 26.22 523,937 +0.22(+0.84%)
Jul 24, 2018 26.06 26.12 25.96 26.01 373,504 +0.14(+0.55%)
Jul 23, 2018 25.90 25.90 25.81 25.86 377,157 -0.04(-0.15%)
Jul 20, 2018 25.81 25.92 25.77 25.90 336,560 +0.14(+0.54%)
Jul 19, 2018 25.69 25.81 25.66 25.76 507,249 -0.09(-0.36%)
Jul 18, 2018 25.78 25.87 25.74 25.85 426,111 +0.04(+0.15%)
Jul 17, 2018 25.69 25.84 25.69 25.82 539,575 +0.06(+0.25%)
Jul 16, 2018 25.76 25.80 25.72 25.75 353,261 -0.03(-0.10%)
Jul 13, 2018 25.69 25.78 25.64 25.78 338,207 +0.06(+0.23%)
Jul 12, 2018 25.64 25.72 25.59 25.72 405,271 +0.22(+0.86%)
Jul 11, 2018 25.68 25.74 25.45 25.50 2,633,043 -0.48(-1.85%)
Jul 10, 2018 25.93 25.99 25.90 25.98 566,063 +0.02(+0.07%)
Jul 09, 2018 25.93 25.96 25.86 25.96 420,998 +0.23(+0.88%)
Jul 06, 2018 25.62 25.75 25.58 25.74 289,407 +0.15(+0.59%)
Jul 05, 2018 25.60 25.60 25.50 25.58 508,567 +0.20(+0.80%)
Jul 03, 2018 25.38 25.38 25.38 0 +0.05(+0.20%)
Jul 02, 2018 25.23 25.33 25.20 25.33 716,860 -0.27(-1.05%)
Jun 29, 2018 25.70 25.57 25.60 2,422,279 +0.19(+0.73%)
Jun 28, 2018 25.30 25.42 25.24 25.42 381,128 +0.10(+0.38%)
Jun 27, 2018 25.60 25.66 25.31 25.32 454,776 -0.25(-0.97%)
Jun 26, 2018 25.58 25.62 25.48 25.57 432,869 +0.06(+0.23%)
Jun 25, 2018 25.70 25.70 25.45 25.51 957,980 -0.37(-1.43%)
Jun 22, 2018 25.92 25.98 25.81 25.88 389,704 +0.27(+1.05%)
Jun 21, 2018 25.73 25.73 25.58 25.61 503,838 -0.19(-0.75%)
Jun 20, 2018 25.86 25.86 25.74 25.80 1,235,823 +0.05(+0.20%)
Jun 19, 2018 25.64 25.75 25.58 25.75 633,101 -0.23(-0.88%)
Jun 18, 2018 25.90 26.00 25.87 25.98 548,726 -0.17(-0.64%)
Jun 15, 2018 26.81 26.08 26.15 410,835 -0.21(-0.79%)
Jun 14, 2018 26.40 26.47 26.34 26.36 1,032,013 -0.05(-0.19%)
Jun 13, 2018 26.46 26.49 26.30 26.41 687,824 +0.05(+0.19%)
Jun 12, 2018 26.51 26.51 26.32 26.36 3,499,428 -0.19(-0.72%)
Jun 11, 2018 26.46 26.59 26.45 26.55 382,853 +0.17(+0.66%)
Jun 08, 2018 26.34 26.40 26.25 26.37 231,801 +0.04(+0.16%)
Jun 07, 2018 26.50 26.50 26.28 26.33 350,075 -0.15(-0.56%)
Jun 06, 2018 26.48 26.48 404,992 +0.24(+0.91%)
Jun 05, 2018 26.28 26.29 26.17 26.24 459,125 -0.05(-0.19%)
Jun 04, 2018 26.37 26.38 26.25 26.29 327,577 +0.13(+0.51%)
Jun 01, 2018 26.16 26.18 26.08 26.16 467,503 +0.20(+0.77%)
May 31, 2018 26.02 26.06 25.84 25.96 672,775 -0.13(-0.51%)
May 30, 2018 25.95 26.12 25.88 26.09 966,912 +0.37(+1.45%)
May 29, 2018 25.87 25.93 25.64 25.72 576,645 -0.53(-2.03%)
May 25, 2018 26.25 26.25 26.25 0 -0.14(-0.52%)
May 24, 2018 26.43 26.45 26.25 26.39 290,783 -0.12(-0.44%)
May 23, 2018 26.43 26.51 26.36 26.51 421,935 -0.23(-0.87%)
May 22, 2018 26.81 26.82 26.70 26.74 376,676 -0.02(-0.06%)
May 21, 2018 26.72 26.75 26.69 26.75 459,054 +0.17(+0.62%)
May 18, 2018 26.60 26.61 26.53 26.59 300,407 -0.07(-0.28%)
May 17, 2018 26.65 26.71 26.61 26.66 299,896 +0.02(+0.06%)
May 16, 2018 26.59 26.68 26.56 26.65 439,303 +0.05(+0.17%)
May 15, 2018 26.58 26.66 26.50 26.60 608,174 -0.18(-0.66%)
May 14, 2018 26.85 26.87 26.76 26.78 370,091 +0.04(+0.15%)
May 11, 2018 26.76 26.79 26.72 26.74 531,797 +0.06(+0.22%)
May 10, 2018 26.59 26.68 26.54 26.68 372,685 +0.18(+0.69%)
May 09, 2018 26.41 26.53 26.40 26.50 646,418 +0.08(+0.32%)
May 08, 2018 26.35 26.41 26.28 26.41 527,915 -0.00(-0.00%)
May 07, 2018 26.41 26.51 26.39 26.41 320,063 +0.01(+0.03%)
May 04, 2018 26.17 26.46 26.15 26.41 420,855 +0.07(+0.28%)
May 03, 2018 26.33 26.38 26.14 26.33 533,729 +0.06(+0.22%)
May 02, 2018 26.39 26.45 26.25 26.27 494,765 -0.03(-0.13%)
May 01, 2018 26.38 26.38 26.16 26.31 713,215 -0.08(-0.31%)
Apr 30, 2018 26.46 26.53 26.38 26.39 715,520 -0.09(-0.34%)
Apr 27, 2018 26.46 26.48 26.36 26.48 267,045 +0.03(+0.13%)
Apr 26, 2018 26.39 26.46 26.36 26.45 615,621 +0.18(+0.69%)
Apr 25, 2018 26.23 26.30 26.14 26.27 298,412 -0.06(-0.22%)
Apr 24, 2018 26.49 26.50 26.26 26.32 267,672 -0.08(-0.31%)
Apr 23, 2018 26.46 26.48 26.37 26.41 311,756 -0.06(-0.22%)
Apr 20, 2018 26.50 26.51 26.41 26.46 464,191 -0.12(-0.47%)
Apr 19, 2018 26.69 26.70 26.52 26.59 277,131 -0.12(-0.43%)
Apr 18, 2018 26.66 26.71 26.63 26.70 356,229 +0.14(+0.53%)
Apr 17, 2018 26.46 26.59 26.44 26.56 348,994 +0.17(+0.66%)
Apr 16, 2018 26.45 26.45 26.36 26.39 343,374 +0.02(+0.08%)
Apr 13, 2018 26.46 26.46 26.30 26.37 348,115 +0.00(+0.02%)
Apr 12, 2018 26.30 26.39 26.27 26.37 299,099 +0.12(+0.44%)
Apr 11, 2018 26.29 26.40 26.25 26.25 500,180 -0.14(-0.53%)
Apr 10, 2018 26.35 26.41 26.29 26.39 1,139,571 +0.28(+1.08%)
Apr 09, 2018 26.14 26.26 26.04 26.11 405,219 +0.22(+0.86%)
Apr 06, 2018 26.05 26.13 25.81 25.88 489,912 -0.22(-0.82%)
Apr 05, 2018 26.03 26.15 26.02 26.10 334,465 +0.17(+0.64%)
Apr 04, 2018 25.52 25.93 25.51 25.93 700,225 +0.07(+0.29%)
Apr 03, 2018 25.82 25.87 25.68 25.86 879,117 +0.17(+0.68%)
Apr 02, 2018 25.97 25.99 25.50 25.69 767,805 -0.34(-1.30%)
Mar 29, 2018 26.03 26.03 26.03 0 +0.27(+1.06%)
Mar 28, 2018 25.76 25.93 25.68 25.75 389,730 +0.12(+0.48%)
Mar 27, 2018 25.93 25.98 25.55 25.63 562,290 -0.22(-0.83%)
Mar 26, 2018 25.79 25.84 25.52 25.84 497,257 +0.46(+1.83%)
Mar 23, 2018 25.76 25.81 25.38 25.38 714,177 -0.31(-1.22%)
Mar 22, 2018 25.92 25.95 25.68 25.69 1,275,827 -0.50(-1.90%)
Mar 21, 2018 26.07 26.29 26.05 26.19 470,458 +0.10(+0.38%)
Mar 20, 2018 26.09 26.15 26.03 26.09 414,327 +0.00(+0.00%)
Mar 19, 2018 26.21 26.21 25.97 26.09 407,289 -0.21(-0.79%)
Mar 16, 2018 26.29 26.36 26.27 26.30 307,911 -0.03(-0.13%)
Mar 15, 2018 26.36 26.45 26.29 26.33 311,485 -0.02(-0.06%)
Mar 14, 2018 26.47 26.50 26.28 26.35 292,988 +0.09(+0.35%)
Mar 13, 2018 26.55 26.56 26.23 26.26 511,014 -0.19(-0.72%)
Mar 12, 2018 26.44 26.48 26.38 26.45 249,896 +0.06(+0.22%)
Mar 09, 2018 26.29 26.41 26.23 26.39 961,608 +0.17(+0.66%)
Mar 08, 2018 26.24 26.27 26.13 26.22 242,074 +0.05(+0.21%)
Mar 07, 2018 26.18 25.98 26.16 385,179 -0.01(-0.05%)
Mar 06, 2018 26.27 26.27 26.12 26.17 479,390 +0.17(+0.67%)
Mar 05, 2018 25.68 26.01 25.66 26.00 428,384 +0.12(+0.48%)
Mar 02, 2018 25.65 25.88 25.55 25.88 680,056 +0.10(+0.37%)
Mar 01, 2018 25.99 26.07 25.61 25.78 2,438,941 -0.35(-1.35%)
Feb 28, 2018 26.45 26.46 26.13 26.13 509,895 -0.27(-1.00%)
Feb 27, 2018 26.67 26.67 26.40 26.40 648,376 -0.41(-1.54%)
Feb 26, 2018 26.70 26.81 26.58 26.81 555,442 +0.24(+0.90%)
Feb 23, 2018 26.45 26.58 26.39 26.57 369,457 +0.24(+0.91%)
Feb 22, 2018 26.27 26.33 427,256 +0.11(+0.41%)
Feb 21, 2018 26.41 26.57 26.22 26.22 489,128 -0.11(-0.41%)
Feb 20, 2018 26.39 26.46 26.27 26.33 420,001 -0.22(-0.84%)
Feb 16, 2018 26.56 26.56 26.56 0 +0.07(+0.25%)
Feb 15, 2018 26.46 26.51 26.31 26.49 655,941 +0.19(+0.72%)
Feb 14, 2018 25.69 26.31 25.69 26.30 864,816 +0.46(+1.79%)
Feb 13, 2018 25.75 25.86 25.71 25.84 535,010 -0.08(-0.32%)
Feb 12, 2018 25.73 25.96 25.65 25.92 569,770 +0.39(+1.52%)
Feb 09, 2018 25.60 25.65 24.92 25.53 1,207,835 +0.13(+0.52%)
Feb 08, 2018 26.09 26.09 25.40 25.40 687,253 -0.62(-2.39%)
Feb 07, 2018 26.10 26.32 26.02 26.02 672,009 -0.40(-1.50%)
Feb 06, 2018 25.83 26.46 25.79 26.41 1,025,277 +0.31(+1.21%)
Feb 05, 2018 26.65 26.74 25.84 26.10 996,004 -0.87(-3.22%)
Feb 02, 2018 27.30 27.31 26.95 26.97 845,422 -0.60(-2.19%)
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.