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

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 32.47 32.99 32.94 3,666,618 +0.52(+1.60%)
Jan 28, 2022 32.13 32.43 31.93 32.43 7,504,404 +0.15(+0.47%)
Jan 27, 2022 32.55 32.68 32.18 32.28 7,451,980 -0.24(-0.72%)
Jan 26, 2022 33.02 33.09 32.35 32.51 7,119,950 -0.12(-0.38%)
Jan 25, 2022 32.45 32.83 32.17 32.63 7,011,276 -0.20(-0.60%)
Jan 24, 2022 32.56 32.83 31.91 32.83 7,279,082 -0.34(-1.02%)
Jan 21, 2022 33.56 33.58 33.16 33.17 5,515,997 -0.49(-1.45%)
Jan 20, 2022 34.01 34.19 33.65 33.66 5,341,580 -0.22(-0.64%)
Jan 19, 2022 34.09 34.13 33.83 33.88 2,728,473 -0.02(-0.06%)
Jan 18, 2022 34.03 34.10 33.82 33.90 3,533,522 -0.51(-1.48%)
Jan 14, 2022 34.40 0 -0.08(-0.25%)
Jan 13, 2022 34.87 34.88 34.45 34.49 1,809,455 -0.27(-0.79%)
Jan 12, 2022 34.64 34.78 34.64 34.76 4,307,927 +0.36(+1.04%)
Jan 11, 2022 33.99 34.41 33.93 34.40 5,352,126 +0.43(+1.28%)
Jan 10, 2022 33.91 33.98 33.64 33.97 3,221,774 -0.30(-0.88%)
Jan 07, 2022 34.15 34.32 34.01 34.27 2,081,310 +0.11(+0.33%)
Jan 06, 2022 34.18 34.29 34.03 34.16 2,586,618 -0.15(-0.44%)
Jan 05, 2022 34.76 34.79 34.31 34.31 1,494,200 -0.33(-0.95%)
Jan 04, 2022 34.70 34.77 34.56 34.64 1,566,734 +0.10(+0.30%)
Jan 03, 2022 34.52 34.55 34.36 34.54 3,007,412 +0.18(+0.52%)
Dec 31, 2021 34.38 34.50 34.32 34.36 2,319,627 -0.01(-0.03%)
Dec 30, 2021 34.41 34.50 34.33 34.37 1,678,671 -0.08(-0.22%)
Dec 29, 2021 34.42 34.48 34.36 34.44 1,994,987 -0.02(-0.05%)
Dec 28, 2021 34.48 34.56 34.44 34.46 2,372,876 +0.00(+0.00%)
Dec 27, 2021 34.23 34.46 34.19 34.46 1,608,536 +0.27(+0.80%)
Dec 23, 2021 34.04 34.25 34.00 34.19 2,262,528 +0.20(+0.58%)
Dec 22, 2021 33.63 33.99 33.60 33.99 4,793,817 +0.33(+0.98%)
Dec 21, 2021 33.42 33.66 33.42 33.66 3,863,287 +0.43(+1.30%)
Dec 20, 2021 33.16 33.24 33.02 33.23 3,050,678 -0.14(-0.43%)
Dec 17, 2021 33.55 33.64 33.36 33.37 2,683,022 -0.43(-1.26%)
Dec 16, 2021 33.93 33.99 33.68 33.80 4,855,635 +0.03(+0.08%)
Dec 15, 2021 33.44 33.77 33.26 33.77 3,578,393 +0.41(+1.22%)
Dec 14, 2021 33.40 33.52 33.22 33.36 1,969,967 -0.18(-0.52%)
Dec 13, 2021 33.75 33.76 33.50 33.54 2,345,789 -0.37(-1.09%)
Dec 10, 2021 33.93 33.96 33.78 33.91 1,767,788 +0.05(+0.14%)
Dec 09, 2021 33.94 33.96 33.83 33.86 7,904,599 -0.31(-0.89%)
Dec 08, 2021 34.11 34.18 34.02 34.17 1,715,829 +0.08(+0.24%)
Dec 07, 2021 33.80 34.09 33.80 34.08 2,047,077 +0.70(+2.11%)
Dec 06, 2021 33.24 33.42 33.12 33.38 1,976,362 +0.31(+0.92%)
Dec 03, 2021 33.34 33.37 32.87 33.07 3,918,805 -0.15(-0.45%)
Dec 02, 2021 32.95 33.31 32.93 33.22 3,281,876 +0.44(+1.36%)
Dec 01, 2021 33.45 33.58 32.78 32.78 4,162,522 -0.21(-0.65%)
Nov 30, 2021 33.20 33.30 33.14 32.99 4,927,034 -0.32(-0.97%)
Nov 29, 2021 33.44 33.44 33.15 33.31 2,111,201 +0.16(+0.48%)
Nov 26, 2021 33.40 33.43 33.03 33.16 1,576,825 -0.92(-2.69%)
Nov 24, 2021 33.82 34.07 33.77 34.07 1,954,757 -0.19(-0.54%)
Nov 23, 2021 34.22 34.34 34.07 34.26 1,424,534 -0.05(-0.13%)
Nov 22, 2021 34.50 34.57 34.30 34.31 1,212,251 -0.20(-0.59%)
Nov 19, 2021 34.58 34.63 34.47 34.51 1,185,915 -0.27(-0.77%)
Nov 18, 2021 34.74 34.78 34.58 34.78 1,064,549 +0.05(+0.13%)
Nov 17, 2021 34.76 34.78 34.68 34.73 1,933,383 -0.12(-0.35%)
Nov 16, 2021 34.92 34.94 34.83 34.85 2,758,466 -0.08(-0.24%)
Nov 15, 2021 35.08 35.08 34.90 34.94 1,510,693 -0.06(-0.16%)
Nov 12, 2021 34.86 35.00 34.84 34.99 1,000,164 +0.22(+0.64%)
Nov 11, 2021 34.81 34.83 34.73 34.77 866,925 +0.15(+0.43%)
Nov 10, 2021 34.94 34.59 34.62 1,232,433 -0.46(-1.32%)
Nov 09, 2021 35.19 35.20 34.97 35.08 1,700,020 -0.09(-0.26%)
Nov 08, 2021 35.18 35.22 35.12 35.18 1,599,815 +0.03(+0.08%)
Nov 05, 2021 35.10 35.15 35.00 35.15 1,554,638 +0.06(+0.18%)
Nov 04, 2021 35.06 35.08 34.94 35.08 1,445,118 -0.02(-0.05%)
Nov 03, 2021 34.82 35.13 34.76 35.10 1,556,291 +0.23(+0.66%)
Nov 02, 2021 34.86 34.93 34.85 34.87 1,702,168 -0.08(-0.24%)
Nov 01, 2021 34.81 34.96 34.75 34.95 1,950,496 +0.35(+1.02%)
Oct 29, 2021 34.56 34.63 34.48 34.60 2,082,534 -0.25(-0.72%)
Oct 28, 2021 34.66 34.87 34.65 34.85 2,404,448 +0.34(+0.99%)
Oct 27, 2021 34.67 34.72 34.50 34.51 1,560,682 -0.17(-0.48%)
Oct 26, 2021 34.85 34.68 1,366,339 +0.03(+0.08%)
Oct 25, 2021 34.63 34.70 34.52 34.65 1,057,656 +0.00(+0.00%)
Oct 22, 2021 34.64 34.75 34.52 34.65 1,004,871 +0.16(+0.46%)
Oct 21, 2021 34.46 34.57 34.43 34.49 1,383,370 -0.18(-0.51%)
Oct 20, 2021 34.58 34.69 34.54 34.67 1,660,398 +0.10(+0.29%)
Oct 19, 2021 34.47 34.60 34.46 34.56 1,011,695 +0.24(+0.70%)
Oct 18, 2021 34.21 34.35 34.17 34.32 1,068,254 -0.13(-0.38%)
Oct 15, 2021 34.36 34.46 34.32 34.45 1,138,062 +0.28(+0.81%)
Oct 14, 2021 34.11 34.20 34.07 34.18 1,167,403 +0.35(+1.04%)
Oct 13, 2021 33.62 33.83 33.56 33.82 2,138,100 +0.38(+1.14%)
Oct 12, 2021 33.47 33.56 33.38 33.44 3,054,686 +0.01(+0.03%)
Oct 11, 2021 33.61 33.73 33.43 33.43 1,011,613 -0.11(-0.33%)
Oct 08, 2021 33.63 33.64 33.48 33.55 1,046,545 -0.02(-0.06%)
Oct 07, 2021 33.43 33.67 33.43 33.56 1,757,200 +0.31(+0.95%)
Oct 06, 2021 32.94 33.27 32.82 33.25 3,229,275 -0.25(-0.75%)
Oct 05, 2021 33.35 33.60 33.30 33.50 1,899,931 +0.19(+0.56%)
Oct 04, 2021 33.54 33.56 33.17 33.31 3,176,247 -0.33(-0.99%)
Oct 01, 2021 33.55 33.71 33.31 33.65 3,182,482 +0.11(+0.33%)
Sep 30, 2021 33.69 33.77 33.46 33.54 2,403,120 -0.11(-0.33%)
Sep 29, 2021 33.81 33.85 33.61 33.65 4,532,161 -0.11(-0.33%)
Sep 28, 2021 34.02 34.02 33.65 33.76 3,599,429 -0.77(-2.23%)
Sep 27, 2021 34.47 34.56 34.41 34.53 1,199,684 -0.01(-0.03%)
Sep 24, 2021 34.51 34.60 34.47 34.54 2,952,012 -0.33(-0.96%)
Sep 23, 2021 34.74 34.93 34.74 34.87 903,075 +0.42(+1.21%)
Sep 22, 2021 34.41 34.70 34.41 34.45 1,950,257 +0.20(+0.60%)
Sep 21, 2021 34.39 34.43 34.19 34.25 1,654,796 +0.29(+0.85%)
Sep 20, 2021 33.86 34.03 33.67 33.96 1,793,844 -0.67(-1.93%)
Sep 17, 2021 34.87 34.92 34.52 34.63 988,784 -0.42(-1.19%)
Sep 16, 2021 34.97 35.06 34.87 35.05 1,171,344 -0.09(-0.26%)
Sep 15, 2021 35.01 35.15 34.94 35.14 1,015,289 +0.14(+0.40%)
Sep 14, 2021 35.25 35.25 34.97 35.00 2,116,618 -0.14(-0.40%)
Sep 13, 2021 35.19 35.19 35.00 35.14 887,899 +0.26(+0.74%)
Sep 10, 2021 35.19 35.19 34.86 34.88 1,155,069 -0.08(-0.24%)
Sep 09, 2021 34.99 35.12 34.91 34.96 1,600,255 -0.04(-0.11%)
Sep 08, 2021 35.15 35.19 34.93 35.00 1,079,524 -0.29(-0.81%)
Sep 07, 2021 35.34 35.37 35.28 35.29 974,793 -0.06(-0.18%)
Sep 03, 2021 35.22 35.38 35.18 35.35 880,876 +0.20(+0.58%)
Sep 02, 2021 35.10 35.20 35.09 35.15 798,374 +0.18(+0.50%)
Sep 01, 2021 34.94 35.07 34.91 34.97 1,131,105 +0.31(+0.91%)
Aug 31, 2021 34.75 34.77 34.63 34.66 983,120 -0.01(-0.03%)
Aug 30, 2021 34.67 34.70 34.62 34.67 755,746 -0.01(-0.03%)
Aug 27, 2021 34.34 34.69 34.33 34.68 785,754 +0.36(+1.05%)
Aug 26, 2021 34.41 34.44 34.27 34.31 1,078,780 -0.20(-0.59%)
Aug 25, 2021 34.44 34.54 34.39 34.52 691,367 +0.03(+0.08%)
Aug 24, 2021 34.39 34.54 34.36 34.49 868,057 +0.18(+0.51%)
Aug 23, 2021 34.17 34.36 34.17 34.31 1,070,959 +0.36(+1.06%)
Aug 20, 2021 33.70 33.95 33.68 33.95 783,472 +0.10(+0.30%)
Aug 19, 2021 33.78 33.93 33.72 33.85 1,480,302 -0.37(-1.08%)
Aug 18, 2021 34.33 34.46 34.20 34.22 1,062,617 -0.07(-0.22%)
Aug 17, 2021 34.31 34.38 34.14 34.30 1,205,347 -0.36(-1.04%)
Aug 16, 2021 34.56 34.68 34.47 34.66 1,031,155 -0.20(-0.58%)
Aug 13, 2021 34.78 34.86 34.73 34.86 1,232,285 +0.16(+0.45%)
Aug 12, 2021 34.69 34.71 34.59 34.70 1,737,466 -0.06(-0.19%)
Aug 11, 2021 34.72 34.79 34.67 34.77 1,260,134 +0.22(+0.64%)
Aug 10, 2021 34.48 34.56 34.47 34.55 1,373,573 +0.05(+0.13%)
Aug 09, 2021 34.53 34.55 34.45 34.50 794,907 -0.04(-0.11%)
Aug 06, 2021 34.59 34.60 34.47 34.54 1,023,882 -0.11(-0.32%)
Aug 05, 2021 34.64 34.70 34.61 34.65 878,199 +0.16(+0.46%)
Aug 04, 2021 34.60 34.66 34.48 34.49 1,531,847 -0.07(-0.21%)
Aug 03, 2021 34.47 34.56 34.31 34.56 1,505,571 +0.23(+0.67%)
Aug 02, 2021 34.44 34.49 34.28 34.33 1,407,235 +0.16(+0.46%)
Jul 30, 2021 34.21 34.32 34.09 34.18 1,225,862 -0.21(-0.62%)
Jul 29, 2021 34.42 34.46 34.38 34.39 999,593 +0.25(+0.73%)
Jul 28, 2021 33.99 34.18 33.92 34.14 2,064,206 +0.18(+0.52%)
Jul 27, 2021 33.93 33.97 33.78 33.96 4,472,940 -0.14(-0.41%)
Jul 26, 2021 33.96 34.11 33.95 34.10 877,734 +0.02(+0.05%)
Jul 23, 2021 34.05 34.12 33.98 34.08 1,469,821 +0.20(+0.60%)
Jul 22, 2021 33.97 33.97 33.76 33.88 1,404,989 +0.04(+0.11%)
Jul 21, 2021 33.51 33.84 33.51 33.84 1,468,256 +0.50(+1.50%)
Jul 20, 2021 32.99 33.40 32.94 33.34 2,200,500 +0.30(+0.90%)
Jul 19, 2021 33.16 33.17 32.88 33.05 5,931,303 -0.64(-1.90%)
Jul 16, 2021 33.94 33.95 33.63 33.68 1,002,032 -0.26(-0.76%)
Jul 15, 2021 33.97 34.05 33.81 33.94 4,869,176 -0.32(-0.95%)
Jul 14, 2021 34.38 34.38 34.21 34.27 2,806,754 +0.06(+0.16%)
Jul 13, 2021 34.29 34.32 34.16 34.21 2,040,561 -0.17(-0.48%)
Jul 12, 2021 34.27 34.39 34.21 34.38 5,259,714 +0.09(+0.27%)
Jul 09, 2021 34.06 34.29 34.02 34.29 5,589,801 +0.58(+1.73%)
Jul 08, 2021 33.63 33.76 33.50 33.70 1,552,761 -0.50(-1.46%)
Jul 07, 2021 34.19 34.26 34.01 34.20 4,014,780 +0.11(+0.33%)
Jul 06, 2021 34.31 34.32 33.94 34.09 2,315,627 -0.21(-0.62%)
Jul 02, 2021 34.23 34.31 34.10 34.31 964,397 +0.12(+0.35%)
Jul 01, 2021 34.07 34.19 34.00 34.19 2,419,007 +0.11(+0.33%)
Jun 30, 2021 34.06 34.16 33.96 34.07 1,783,640 -0.26(-0.76%)
Jun 29, 2021 34.37 34.37 34.27 34.33 1,169,870 -0.01(-0.03%)
Jun 28, 2021 34.45 34.45 34.27 34.34 1,796,287 -0.22(-0.64%)
Jun 25, 2021 34.56 34.56 34.47 34.56 678,587 +0.10(+0.30%)
Jun 24, 2021 34.40 34.46 34.36 34.46 1,679,398 +0.30(+0.87%)
Jun 23, 2021 34.31 34.35 34.11 34.17 1,292,260 -0.18(-0.51%)
Jun 22, 2021 34.21 34.42 34.14 34.34 1,171,500 -0.01(-0.03%)
Jun 21, 2021 34.02 34.35 33.97 34.35 1,152,274 +0.51(+1.51%)
Jun 18, 2021 33.95 34.02 33.81 33.84 1,582,673 -0.67(-1.93%)
Jun 17, 2021 34.55 34.62 34.35 34.51 1,694,981 -0.25(-0.71%)
Jun 16, 2021 35.00 35.06 34.64 34.76 1,588,073 -0.23(-0.65%)
Jun 15, 2021 35.02 35.04 34.93 34.98 8,983,104 -0.04(-0.10%)
Jun 14, 2021 34.95 35.02 34.90 35.02 1,078,407 +0.08(+0.24%)
Jun 11, 2021 34.92 34.96 34.83 34.94 833,112 +0.05(+0.13%)
Jun 10, 2021 34.80 34.93 34.77 34.89 981,126 +0.13(+0.37%)
Jun 09, 2021 34.90 34.90 34.74 34.76 4,777,695 -0.15(-0.42%)
Jun 08, 2021 34.98 34.98 34.84 34.91 784,486 -0.04(-0.10%)
Jun 07, 2021 34.92 34.95 34.85 34.95 1,063,617 +0.09(+0.26%)
Jun 04, 2021 34.76 34.86 34.74 34.86 827,180 +0.32(+0.93%)
Jun 03, 2021 34.54 34.57 34.42 34.54 1,271,665 -0.17(-0.50%)
Jun 02, 2021 34.66 34.75 34.61 34.71 886,289 +0.10(+0.29%)
Jun 01, 2021 34.75 34.75 34.56 34.61 2,009,712 +0.17(+0.50%)
May 28, 2021 34.44 34.55 34.42 34.44 1,192,769 +0.09(+0.27%)
May 27, 2021 34.32 34.38 34.24 34.34 1,341,419 +0.09(+0.27%)
May 26, 2021 34.23 34.30 34.19 34.25 1,182,179 +0.00(+0.00%)
May 25, 2021 34.35 34.37 34.18 34.25 1,170,611 +0.02(+0.05%)
May 24, 2021 34.12 34.28 34.09 34.24 1,041,005 +0.21(+0.62%)
May 21, 2021 34.10 34.11 33.90 34.02 1,211,872 +0.01(+0.03%)
May 20, 2021 33.77 34.06 33.76 34.02 1,280,054 +0.46(+1.36%)
May 19, 2021 33.44 33.70 33.27 33.56 3,996,096 -0.31(-0.92%)
May 18, 2021 34.00 34.02 33.86 33.87 1,129,949 +0.15(+0.43%)
May 17, 2021 33.60 33.74 33.56 33.72 1,147,039 -0.08(-0.24%)
May 14, 2021 33.55 33.83 33.55 33.81 1,017,314 +0.58(+1.73%)
May 13, 2021 33.01 33.30 33.01 33.23 2,497,815 +0.21(+0.64%)
May 12, 2021 33.36 33.49 32.95 33.02 2,223,547 -0.63(-1.87%)
May 11, 2021 33.47 33.71 33.39 33.65 2,983,752 -0.41(-1.21%)
May 10, 2021 34.34 34.36 34.03 34.06 1,019,462 -0.18(-0.53%)
May 07, 2021 33.92 34.25 33.87 34.24 1,045,457 +0.40(+1.19%)
May 06, 2021 33.62 33.84 33.50 33.84 1,280,932 +0.26(+0.76%)
May 05, 2021 33.54 33.65 33.42 33.59 1,212,872 +0.40(+1.21%)
May 04, 2021 33.28 33.36 32.98 33.18 1,649,349 -0.44(-1.30%)
May 03, 2021 33.53 33.65 33.47 33.62 1,676,104 +0.34(+1.02%)
Apr 30, 2021 33.51 33.56 33.18 33.29 1,114,378 -0.46(-1.35%)
Apr 29, 2021 33.81 33.85 33.51 33.74 1,953,325 +0.02(+0.05%)
Apr 28, 2021 33.57 33.80 33.57 33.72 1,137,310 +0.09(+0.27%)
Apr 27, 2021 33.60 33.65 33.54 33.63 1,032,899 -0.11(-0.32%)
Apr 26, 2021 33.67 33.76 33.67 33.74 1,581,330 +0.09(+0.27%)
Apr 23, 2021 33.41 33.71 33.41 33.65 1,436,573 +0.35(+1.04%)
Apr 22, 2021 33.47 33.50 33.23 33.30 1,714,385 -0.12(-0.36%)
Apr 21, 2021 33.01 33.42 32.98 33.42 1,276,951 +0.32(+0.97%)
Apr 20, 2021 33.35 33.36 33.02 33.10 2,792,344 -0.58(-1.74%)
Apr 19, 2021 33.81 33.81 33.59 33.69 2,126,921 -0.13(-0.38%)
Apr 16, 2021 33.70 33.81 33.62 33.81 994,390 +0.23(+0.68%)
Apr 15, 2021 33.52 33.59 33.48 33.59 1,245,362 +0.26(+0.79%)
Apr 14, 2021 33.29 33.43 33.27 33.32 1,220,898 +0.04(+0.11%)
Apr 13, 2021 33.16 33.29 33.11 33.29 4,960,480 +0.22(+0.66%)
Apr 12, 2021 33.10 33.10 32.98 33.07 1,140,818 -0.17(-0.52%)
Apr 09, 2021 33.11 33.24 33.09 33.24 1,082,630 +0.08(+0.25%)
Apr 08, 2021 33.08 33.17 33.03 33.16 967,344 +0.19(+0.58%)
Apr 07, 2021 32.94 33.01 32.88 32.97 2,274,983 +0.04(+0.11%)
Apr 06, 2021 32.87 32.97 32.84 32.93 1,151,540 -0.27(-0.83%)
Apr 05, 2021 32.95 33.22 32.95 33.20 1,506,672 +0.44(+1.34%)
Apr 01, 2021 32.53 32.79 32.49 32.76 2,406,988 +0.47(+1.44%)
Mar 31, 2021 32.29 32.45 32.29 32.30 1,576,007 -0.09(-0.28%)
Mar 30, 2021 32.27 32.41 32.21 32.39 1,060,388 -0.03(-0.08%)
Mar 29, 2021 32.37 32.46 32.25 32.42 1,022,649 -0.17(-0.53%)
Mar 26, 2021 32.29 32.59 32.26 32.59 1,231,848 +0.45(+1.39%)
Mar 25, 2021 31.91 32.18 31.80 32.14 2,297,188 +0.21(+0.66%)
Mar 24, 2021 32.03 32.17 31.91 31.93 1,973,520 -0.16(-0.51%)
Mar 23, 2021 32.34 32.36 32.05 32.10 1,913,364 -0.48(-1.49%)
Mar 22, 2021 32.55 32.66 32.50 32.58 2,813,531 +0.01(+0.03%)
Mar 19, 2021 32.48 32.62 32.29 32.57 1,319,869 +0.12(+0.37%)
Mar 18, 2021 32.65 32.84 32.45 32.45 1,727,667 -0.34(-1.03%)
Mar 17, 2021 32.49 32.84 32.44 32.79 1,715,305 +0.19(+0.59%)
Mar 16, 2021 32.65 32.67 32.55 32.60 1,063,046 +0.05(+0.17%)
Mar 15, 2021 32.44 32.55 32.26 32.55 1,045,360 +0.07(+0.23%)
Mar 12, 2021 32.21 32.48 32.20 32.47 904,290 +0.08(+0.25%)
Mar 11, 2021 32.26 32.45 32.23 32.39 1,428,745 +0.26(+0.82%)
Mar 10, 2021 32.11 32.17 31.97 32.13 4,261,525 +0.11(+0.34%)
Mar 09, 2021 31.94 32.11 31.90 32.02 1,518,815 +0.44(+1.39%)
Mar 08, 2021 31.60 31.81 31.50 31.58 8,372,923 -0.17(-0.55%)
Mar 05, 2021 31.74 31.79 31.23 31.75 2,476,725 +0.23(+0.72%)
Mar 04, 2021 31.86 32.01 31.31 31.52 3,252,400 -0.36(-1.12%)
Mar 03, 2021 32.01 32.12 31.84 31.88 1,508,015 -0.18(-0.57%)
Mar 02, 2021 32.08 32.17 31.96 32.06 1,361,253 -0.05(-0.17%)
Mar 01, 2021 31.91 32.14 31.89 32.12 1,832,374 +0.61(+1.94%)
Feb 26, 2021 31.82 31.82 31.42 31.50 6,205,991 -0.42(-1.32%)
Feb 25, 2021 32.58 32.65 31.87 31.92 1,996,245 -0.59(-1.83%)
Feb 24, 2021 32.16 32.54 32.09 32.52 1,560,310 +0.12(+0.37%)
Feb 23, 2021 32.31 32.47 31.98 32.40 3,350,602 +0.01(+0.03%)
Feb 22, 2021 32.37 32.58 32.34 32.39 1,206,706 -0.13(-0.39%)
Feb 19, 2021 32.50 32.63 32.44 32.52 1,392,015 +0.18(+0.57%)
Feb 18, 2021 32.26 32.36 32.09 32.34 1,795,036 -0.22(-0.67%)
Feb 17, 2021 32.51 32.59 32.36 32.55 1,358,228 -0.20(-0.61%)
Feb 16, 2021 32.79 32.87 32.68 32.76 1,683,516 +0.21(+0.65%)
Feb 12, 2021 32.28 32.55 32.28 32.55 974,794 +0.17(+0.54%)
Feb 11, 2021 32.33 32.38 32.22 32.37 1,384,129 +0.21(+0.65%)
Feb 10, 2021 32.33 32.36 32.02 32.16 1,552,398 -0.07(-0.23%)
Feb 09, 2021 32.09 32.25 32.06 32.23 6,878,849 +0.15(+0.46%)
Feb 08, 2021 32.02 32.12 31.96 32.09 1,098,043 +0.25(+0.77%)
Feb 05, 2021 31.79 31.85 31.66 31.84 953,555 +0.24(+0.75%)
Feb 04, 2021 31.44 31.60 31.41 31.60 796,300 +0.02(+0.06%)
Feb 03, 2021 31.53 31.60 31.42 31.59 1,346,763 +0.10(+0.32%)
Feb 02, 2021 31.35 31.50 31.26 31.49 1,422,541 +0.35(+1.11%)
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.