Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 High Dividend Portfolio ETF (NY: SPYD )

45.42 +0.27 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 28.41 28.41 28.41 840,678 +0.20(+0.70%)
Dec 30, 2020 28.03 28.32 27.99 28.22 840,678 +0.27(+0.96%)
Dec 29, 2020 28.29 28.32 27.85 27.95 908,882 -0.23(-0.83%)
Dec 28, 2020 28.31 28.54 28.12 28.18 1,011,414 +0.07(+0.25%)
Dec 24, 2020 28.14 28.16 27.83 28.11 591,916 +0.03(+0.09%)
Dec 23, 2020 27.88 28.26 27.88 28.09 1,021,653 +0.35(+1.28%)
Dec 22, 2020 27.93 27.97 27.72 27.73 930,810 -0.15(-0.53%)
Dec 21, 2020 27.76 27.97 27.47 27.88 1,342,245 -0.27(-0.95%)
Dec 18, 2020 28.48 28.51 27.96 28.15 1,317,147 -0.30(-1.04%)
Dec 17, 2020 28.56 28.56 28.26 28.44 696,213 +0.01(+0.03%)
Dec 16, 2020 28.60 28.62 28.36 28.43 756,069 -0.10(-0.36%)
Dec 15, 2020 28.26 28.54 28.02 28.54 833,313 +0.52(+1.84%)
Dec 14, 2020 28.80 28.80 27.99 28.02 1,645,911 -0.44(-1.55%)
Dec 11, 2020 28.47 28.56 28.22 28.46 1,001,973 -0.21(-0.74%)
Dec 10, 2020 28.54 28.71 28.45 28.67 593,438 +0.00(+0.00%)
Dec 09, 2020 28.77 28.93 28.48 28.67 819,991 +0.03(+0.09%)
Dec 08, 2020 28.38 28.72 28.33 28.65 804,710 +0.06(+0.21%)
Dec 07, 2020 28.76 28.76 28.43 28.59 1,261,840 -0.29(-1.00%)
Dec 04, 2020 28.48 28.88 28.48 28.88 796,903 +0.57(+2.00%)
Dec 03, 2020 28.05 28.46 27.99 28.31 1,386,471 +0.25(+0.91%)
Dec 02, 2020 27.61 28.09 27.50 28.05 1,028,584 +0.40(+1.44%)
Dec 01, 2020 27.74 27.94 27.60 27.66 1,198,020 +0.40(+1.46%)
Nov 30, 2020 27.81 27.81 27.20 27.26 1,216,210 -0.64(-2.31%)
Nov 27, 2020 28.16 28.16 27.82 27.90 731,616 -0.22(-0.78%)
Nov 25, 2020 28.35 28.38 27.93 28.12 1,084,497 -0.35(-1.22%)
Nov 24, 2020 27.95 28.52 27.95 28.47 1,438,030 +0.94(+3.42%)
Nov 23, 2020 27.12 27.65 27.10 27.53 1,049,027 +0.66(+2.46%)
Nov 20, 2020 26.91 26.97 26.72 26.87 880,962 -0.10(-0.38%)
Nov 19, 2020 26.84 26.98 26.51 26.97 900,538 +0.08(+0.32%)
Nov 18, 2020 27.42 27.59 26.88 26.88 922,795 -0.42(-1.55%)
Nov 17, 2020 27.09 27.39 26.78 27.31 842,586 -0.03(-0.09%)
Nov 16, 2020 27.17 27.39 26.92 27.33 1,595,795 +0.84(+3.16%)
Nov 13, 2020 25.83 26.57 25.80 26.50 1,232,662 +0.83(+3.23%)
Nov 12, 2020 26.15 26.15 25.35 25.66 1,180,926 -0.76(-2.88%)
Nov 11, 2020 26.87 26.87 26.25 26.43 1,160,780 -0.30(-1.11%)
Nov 10, 2020 26.34 26.78 26.30 26.72 1,810,627 +0.41(+1.58%)
Nov 09, 2020 25.22 26.75 25.22 26.31 4,987,727 +2.43(+10.18%)
Nov 06, 2020 24.43 24.59 23.77 23.88 907,997 -0.52(-2.12%)
Nov 05, 2020 24.14 24.56 24.05 24.39 1,214,742 +0.50(+2.09%)
Nov 04, 2020 24.50 24.50 23.85 23.89 1,290,942 -0.69(-2.79%)
Nov 03, 2020 24.35 24.71 24.34 24.58 1,082,413 +0.52(+2.15%)
Nov 02, 2020 23.62 24.12 23.42 24.06 1,119,379 +0.69(+2.93%)
Oct 30, 2020 23.17 23.38 22.95 23.38 1,291,574 +0.09(+0.40%)
Oct 29, 2020 22.86 23.39 22.57 23.28 1,413,943 +0.41(+1.81%)
Oct 28, 2020 23.22 23.34 22.84 22.87 1,649,448 -0.76(-3.23%)
Oct 27, 2020 24.22 24.22 23.62 23.63 999,385 -0.56(-2.31%)
Oct 26, 2020 24.51 24.51 23.93 24.19 1,200,305 -0.58(-2.33%)
Oct 23, 2020 24.78 24.92 24.52 24.77 970,333 +0.10(+0.41%)
Oct 22, 2020 24.12 24.70 24.07 24.67 690,031 +0.59(+2.46%)
Oct 21, 2020 24.19 24.22 24.00 24.07 831,172 -0.12(-0.49%)
Oct 20, 2020 24.19 24.44 24.13 24.19 884,874 +0.19(+0.78%)
Oct 19, 2020 24.41 24.45 23.96 24.00 1,005,254 -0.32(-1.32%)
Oct 16, 2020 24.54 24.54 24.20 24.33 835,154 -0.14(-0.59%)
Oct 15, 2020 24.06 24.49 23.99 24.47 992,506 +0.18(+0.73%)
Oct 14, 2020 24.35 24.53 24.28 24.29 1,387,666 -0.02(-0.07%)
Oct 13, 2020 24.67 24.67 24.19 24.31 872,484 -0.43(-1.75%)
Oct 12, 2020 24.72 24.79 24.55 24.74 921,758 +0.09(+0.38%)
Oct 09, 2020 24.99 25.06 24.59 24.65 1,003,862 -0.20(-0.82%)
Oct 08, 2020 24.51 24.85 24.51 24.85 1,063,490 +0.47(+1.95%)
Oct 07, 2020 24.19 24.47 24.16 24.38 756,894 +0.41(+1.70%)
Oct 06, 2020 24.22 24.61 23.90 23.97 1,298,036 -0.12(-0.49%)
Oct 05, 2020 23.84 24.11 23.78 24.09 842,458 +0.43(+1.83%)
Oct 02, 2020 22.92 23.75 22.85 23.66 1,244,704 +0.42(+1.82%)
Oct 01, 2020 23.29 23.36 22.98 23.23 1,337,369 +0.03(+0.11%)
Sep 30, 2020 23.17 23.46 23.01 23.21 972,931 +0.14(+0.62%)
Sep 29, 2020 23.37 23.37 22.85 23.06 908,259 -0.30(-1.30%)
Sep 28, 2020 23.14 23.51 23.14 23.37 2,379,312 +0.53(+2.34%)
Sep 25, 2020 22.50 22.89 22.34 22.84 968,326 +0.26(+1.16%)
Sep 24, 2020 22.51 22.87 22.15 22.57 1,541,252 +0.06(+0.26%)
Sep 23, 2020 23.15 23.34 22.50 22.51 1,855,797 -0.58(-2.53%)
Sep 22, 2020 23.17 23.45 23.01 23.10 1,371,426 -0.07(-0.29%)
Sep 21, 2020 23.61 23.61 22.91 23.17 4,189,112 -0.86(-3.60%)
Sep 18, 2020 24.42 24.42 23.98 24.03 1,359,812 -0.39(-1.62%)
Sep 17, 2020 24.26 24.50 24.03 24.42 1,977,928 -0.11(-0.44%)
Sep 16, 2020 24.27 24.83 24.19 24.53 1,568,840 +0.36(+1.49%)
Sep 15, 2020 24.39 24.48 24.12 24.17 1,056,650 -0.11(-0.45%)
Sep 14, 2020 23.90 24.37 23.88 24.28 1,903,465 +0.56(+2.37%)
Sep 11, 2020 23.65 23.77 23.48 23.72 1,604,943 +0.19(+0.82%)
Sep 10, 2020 24.01 24.11 23.51 23.53 2,083,129 -0.40(-1.68%)
Sep 09, 2020 24.07 24.11 23.84 23.93 1,774,696 +0.07(+0.28%)
Sep 08, 2020 24.22 24.22 23.76 23.86 2,440,892 -0.47(-1.93%)
Sep 04, 2020 24.43 24.61 23.96 24.33 3,749,118 +0.17(+0.69%)
Sep 03, 2020 24.43 24.90 23.99 24.16 4,061,957 -0.21(-0.86%)
Sep 02, 2020 23.95 24.42 23.84 24.37 1,493,313 +0.49(+2.04%)
Sep 01, 2020 23.87 23.96 23.62 23.89 1,492,132 -0.02(-0.07%)
Aug 31, 2020 24.34 24.34 23.90 23.90 1,523,676 -0.43(-1.76%)
Aug 28, 2020 24.22 24.33 24.03 24.33 933,824 +0.20(+0.84%)
Aug 27, 2020 23.92 24.24 23.92 24.13 1,244,729 +0.29(+1.23%)
Aug 26, 2020 24.11 24.11 23.80 23.84 1,206,528 -0.29(-1.18%)
Aug 25, 2020 24.40 24.46 23.95 24.12 1,094,040 -0.13(-0.52%)
Aug 24, 2020 23.74 24.25 23.58 24.25 1,321,645 +0.65(+2.74%)
Aug 21, 2020 23.65 23.69 23.47 23.60 1,031,043 -0.08(-0.32%)
Aug 20, 2020 23.73 23.85 23.63 23.68 1,174,529 -0.20(-0.84%)
Aug 19, 2020 24.04 24.20 23.85 23.88 1,225,864 -0.11(-0.46%)
Aug 18, 2020 24.26 24.26 23.95 23.99 1,070,264 -0.29(-1.18%)
Aug 17, 2020 24.43 24.45 24.16 24.27 1,118,400 -0.13(-0.55%)
Aug 14, 2020 24.18 24.53 24.05 24.41 1,159,834 +0.18(+0.76%)
Aug 13, 2020 24.50 24.53 24.15 24.22 1,616,464 -0.38(-1.54%)
Aug 12, 2020 24.89 24.95 24.39 24.60 1,849,089 +0.01(+0.03%)
Aug 11, 2020 24.93 25.22 24.52 24.59 3,029,083 +0.06(+0.24%)
Aug 10, 2020 24.15 24.58 24.12 24.53 2,186,112 +0.47(+1.95%)
Aug 07, 2020 23.54 24.06 23.42 24.06 1,991,198 +0.44(+1.85%)
Aug 06, 2020 23.59 23.82 23.53 23.63 1,645,074 -0.03(-0.14%)
Aug 05, 2020 23.72 23.83 23.58 23.66 1,809,229 +0.11(+0.46%)
Aug 04, 2020 23.33 23.59 23.33 23.55 1,888,934 +0.14(+0.61%)
Aug 03, 2020 23.61 23.61 23.25 23.41 2,618,926 -0.12(-0.50%)
Jul 31, 2020 23.73 23.73 23.27 23.53 1,687,627 -0.26(-1.09%)
Jul 30, 2020 23.92 23.92 23.59 23.79 1,591,888 -0.41(-1.70%)
Jul 29, 2020 23.96 24.22 23.81 24.20 1,635,825 +0.29(+1.19%)
Jul 28, 2020 23.82 24.05 23.80 23.91 1,246,820 +0.07(+0.28%)
Jul 27, 2020 23.84 23.86 23.59 23.85 1,714,597 +0.03(+0.11%)
Jul 24, 2020 24.01 24.12 23.75 23.82 2,607,393 -0.16(-0.67%)
Jul 23, 2020 23.93 24.11 23.82 23.98 2,074,374 +0.05(+0.21%)
Jul 22, 2020 23.76 23.95 23.59 23.93 1,402,193 +0.08(+0.32%)
Jul 21, 2020 23.70 24.01 23.67 23.85 1,438,886 +0.37(+1.57%)
Jul 20, 2020 23.84 23.87 23.48 23.48 1,349,825 -0.39(-1.65%)
Jul 17, 2020 23.97 24.06 23.78 23.88 1,062,019 -0.02(-0.07%)
Jul 16, 2020 23.79 24.09 23.69 23.90 1,604,487 +0.00(+0.00%)
Jul 15, 2020 23.85 23.95 23.65 23.90 1,865,588 +0.47(+2.01%)
Jul 14, 2020 23.09 23.47 22.97 23.43 2,027,683 +0.31(+1.34%)
Jul 13, 2020 23.28 23.43 23.01 23.12 2,243,969 +0.02(+0.07%)
Jul 10, 2020 22.51 23.12 22.51 23.10 2,515,655 +0.61(+2.72%)
Jul 09, 2020 23.08 23.08 22.34 22.49 2,110,393 -0.64(-2.76%)
Jul 08, 2020 23.16 23.25 22.91 23.12 1,320,769 +0.00(+0.00%)
Jul 07, 2020 23.34 23.34 23.09 23.12 1,364,431 -0.42(-1.78%)
Jul 06, 2020 23.84 23.89 23.40 23.54 1,172,052 +0.13(+0.54%)
Jul 02, 2020 23.69 23.86 23.38 23.42 1,379,410 +0.11(+0.47%)
Jul 01, 2020 23.48 23.62 23.23 23.31 1,475,256 -0.07(-0.29%)
Jun 30, 2020 23.05 23.50 22.96 23.38 1,323,686 +0.28(+1.20%)
Jun 29, 2020 22.80 23.11 22.65 23.10 1,393,942 +0.52(+2.30%)
Jun 26, 2020 23.04 23.05 22.48 22.58 2,544,249 -0.60(-2.61%)
Jun 25, 2020 22.88 23.19 22.74 23.18 1,947,902 +0.21(+0.91%)
Jun 24, 2020 23.55 23.55 22.72 22.97 2,483,984 -0.83(-3.49%)
Jun 23, 2020 24.14 24.18 23.79 23.80 1,428,661 -0.07(-0.28%)
Jun 22, 2020 23.85 23.94 23.59 23.87 2,056,423 -0.03(-0.11%)
Jun 19, 2020 24.71 24.71 23.83 23.90 2,083,412 -0.40(-1.64%)
Jun 18, 2020 24.09 24.42 23.95 24.29 1,711,899 +0.02(+0.07%)
Jun 17, 2020 24.77 24.77 24.24 24.28 1,647,180 -0.41(-1.65%)
Jun 16, 2020 25.10 25.16 24.20 24.68 2,868,042 +0.50(+2.06%)
Jun 15, 2020 23.26 24.35 23.09 24.19 2,307,711 +0.25(+1.04%)
Jun 12, 2020 24.19 24.24 23.40 23.94 3,727,878 +0.60(+2.56%)
Jun 11, 2020 24.05 24.31 23.26 23.34 6,341,531 -1.84(-7.31%)
Jun 10, 2020 25.97 25.98 25.18 25.18 1,947,807 -0.80(-3.06%)
Jun 09, 2020 26.22 26.23 25.79 25.98 2,464,700 -0.70(-2.61%)
Jun 08, 2020 26.15 26.69 26.11 26.67 2,582,878 +0.90(+3.47%)
Jun 05, 2020 25.81 26.13 25.70 25.78 3,461,127 +0.89(+3.56%)
Jun 04, 2020 24.52 24.89 24.30 24.89 1,440,314 +0.27(+1.11%)
Jun 03, 2020 24.17 24.71 24.17 24.62 1,843,682 +0.77(+3.23%)
Jun 02, 2020 23.70 23.87 23.63 23.85 1,192,684 +0.31(+1.30%)
Jun 01, 2020 23.22 23.65 23.14 23.54 1,003,298 +0.27(+1.14%)
May 29, 2020 23.37 23.38 22.90 23.27 3,947,938 -0.19(-0.81%)
May 28, 2020 24.02 24.02 23.37 23.47 2,071,729 -0.31(-1.29%)
May 27, 2020 23.69 23.86 23.27 23.77 3,305,106 +0.61(+2.61%)
May 26, 2020 22.94 23.32 22.94 23.17 2,842,649 +0.89(+3.98%)
May 22, 2020 22.21 22.28 21.97 22.28 1,077,259 +0.07(+0.30%)
May 21, 2020 22.27 22.41 22.05 22.21 1,145,113 -0.07(-0.33%)
May 20, 2020 22.25 22.40 22.18 22.29 1,800,197 +0.36(+1.66%)
May 19, 2020 22.28 22.29 21.89 21.92 2,445,995 -0.42(-1.89%)
May 18, 2020 21.89 22.48 21.89 22.35 2,917,172 +1.24(+5.89%)
May 15, 2020 21.08 21.24 20.80 21.10 1,987,542 -0.08(-0.39%)
May 14, 2020 20.61 21.20 20.15 21.19 2,377,684 +0.30(+1.43%)
May 13, 2020 21.55 21.56 20.72 20.89 3,515,825 -0.72(-3.34%)
May 12, 2020 22.30 22.38 21.59 21.61 1,616,311 -0.55(-2.47%)
May 11, 2020 22.36 22.38 21.98 22.16 1,341,683 -0.35(-1.55%)
May 08, 2020 22.13 22.54 22.01 22.50 1,064,953 +0.75(+3.47%)
May 07, 2020 21.81 22.16 21.67 21.75 1,276,254 +0.28(+1.31%)
May 06, 2020 22.11 22.16 21.46 21.47 1,217,854 -0.50(-2.26%)
May 05, 2020 22.35 22.47 21.95 21.96 1,312,868 -0.10(-0.45%)
May 04, 2020 21.87 22.08 21.61 22.06 1,549,834 +0.00(+0.00%)
May 01, 2020 22.56 22.56 21.96 22.06 1,685,200 -1.01(-4.38%)
Apr 30, 2020 23.57 23.57 22.94 23.08 1,866,872 -0.68(-2.86%)
Apr 29, 2020 23.56 24.00 23.47 23.76 1,771,797 +0.80(+3.47%)
Apr 28, 2020 22.84 23.19 22.61 22.96 2,754,770 +0.61(+2.74%)
Apr 27, 2020 21.79 22.45 21.66 22.35 1,276,328 +0.75(+3.45%)
Apr 24, 2020 21.54 21.74 21.22 21.60 1,192,718 +0.26(+1.20%)
Apr 23, 2020 21.37 21.78 21.25 21.34 1,021,260 +0.09(+0.43%)
Apr 22, 2020 21.53 21.57 21.12 21.25 1,197,038 +0.18(+0.87%)
Apr 21, 2020 21.13 21.45 20.92 21.07 1,218,639 -0.61(-2.79%)
Apr 20, 2020 21.86 22.21 21.55 21.67 1,772,300 -0.64(-2.86%)
Apr 17, 2020 21.99 22.37 21.85 22.31 1,381,772 +1.08(+5.07%)
Apr 16, 2020 21.68 21.69 21.11 21.24 1,225,752 -0.41(-1.88%)
Apr 15, 2020 22.04 22.04 21.36 21.64 2,180,295 -1.13(-4.95%)
Apr 14, 2020 22.88 23.05 22.47 22.77 1,555,235 +0.39(+1.74%)
Apr 13, 2020 23.05 23.08 22.06 22.38 2,261,058 -0.61(-2.67%)
Apr 09, 2020 22.62 23.46 22.55 22.99 2,639,278 +0.90(+4.09%)
Apr 08, 2020 21.24 22.20 21.09 22.09 1,597,312 +1.19(+5.67%)
Apr 07, 2020 21.43 21.80 20.89 20.90 2,005,903 +0.46(+2.23%)
Apr 06, 2020 19.91 20.60 19.83 20.45 1,654,165 +1.40(+7.35%)
Apr 03, 2020 19.27 19.54 18.80 19.05 1,349,680 -0.24(-1.25%)
Apr 02, 2020 19.01 19.86 18.85 19.29 1,826,092 +0.19(+1.00%)
Apr 01, 2020 19.61 19.61 18.88 19.10 3,777,295 -1.29(-6.34%)
Mar 31, 2020 20.80 20.90 20.15 20.39 1,791,776 -0.46(-2.23%)
Mar 30, 2020 20.72 20.92 20.14 20.85 2,495,669 +0.26(+1.25%)
Mar 27, 2020 20.52 21.28 20.18 20.60 2,773,558 -0.70(-3.31%)
Mar 26, 2020 20.35 21.48 20.20 21.30 4,867,673 +1.23(+6.11%)
Mar 25, 2020 19.79 21.15 19.05 20.08 4,666,408 +0.68(+3.50%)
Mar 24, 2020 18.60 19.45 18.49 19.40 4,307,439 +1.97(+11.32%)
Mar 23, 2020 18.38 18.38 17.23 17.42 3,514,625 -1.09(-5.87%)
Mar 20, 2020 19.49 19.81 18.43 18.51 2,914,716 -0.74(-3.85%)
Mar 19, 2020 19.14 19.89 18.24 19.25 2,810,857 +0.11(+0.55%)
Mar 18, 2020 19.64 19.96 18.20 19.14 4,591,961 -1.70(-8.13%)
Mar 17, 2020 20.10 20.94 19.03 20.84 3,306,596 +1.25(+6.41%)
Mar 16, 2020 20.58 21.23 19.54 19.58 4,360,546 -3.17(-13.93%)
Mar 13, 2020 22.24 22.79 20.84 22.75 4,465,826 +1.96(+9.45%)
Mar 12, 2020 22.09 22.19 20.59 20.79 6,024,246 -2.88(-12.16%)
Mar 11, 2020 24.49 24.56 23.40 23.67 3,544,690 -1.57(-6.23%)
Mar 10, 2020 25.27 25.31 23.74 25.24 2,795,078 +0.86(+3.54%)
Mar 09, 2020 25.29 26.08 24.13 24.38 6,285,358 -2.87(-10.53%)
Mar 06, 2020 27.20 27.57 26.67 27.24 3,132,275 -0.72(-2.56%)
Mar 05, 2020 28.43 28.49 27.71 27.96 2,313,733 -1.11(-3.81%)
Mar 04, 2020 28.62 29.07 28.33 29.07 1,605,810 +0.88(+3.12%)
Mar 03, 2020 28.95 29.45 27.88 28.19 4,236,308 -0.73(-2.51%)
Mar 02, 2020 28.19 28.91 27.51 28.91 3,532,147 +1.06(+3.80%)
Feb 28, 2020 27.53 27.95 26.98 27.86 5,156,652 -0.37(-1.30%)
Feb 27, 2020 29.04 29.41 28.21 28.22 4,671,325 -1.28(-4.34%)
Feb 26, 2020 30.10 30.28 29.49 29.50 3,106,202 -0.45(-1.50%)
Feb 25, 2020 31.27 31.28 29.87 29.95 2,837,671 -1.19(-3.82%)
Feb 24, 2020 31.41 31.42 31.03 31.14 2,450,773 -0.99(-3.07%)
Feb 21, 2020 32.21 32.21 32.00 32.13 663,585 -0.20(-0.63%)
Feb 20, 2020 32.04 32.37 32.00 32.33 731,211 +0.25(+0.79%)
Feb 19, 2020 32.22 32.22 32.02 32.08 537,725 -0.03(-0.10%)
Feb 18, 2020 32.20 32.22 31.89 32.11 639,157 -0.10(-0.30%)
Feb 14, 2020 32.24 32.26 32.07 32.21 552,906 -0.03(-0.10%)
Feb 13, 2020 32.27 32.27 32.09 32.24 698,748 -0.16(-0.50%)
Feb 12, 2020 32.37 32.51 32.32 32.40 403,287 +0.24(+0.73%)
Feb 11, 2020 32.14 32.31 32.11 32.17 704,407 +0.17(+0.53%)
Feb 10, 2020 31.87 32.00 31.75 32.00 634,391 +0.13(+0.41%)
Feb 07, 2020 31.99 32.00 31.80 31.87 791,566 -0.24(-0.76%)
Feb 06, 2020 32.36 32.40 32.11 32.11 602,398 -0.09(-0.28%)
Feb 05, 2020 31.82 32.22 31.78 32.20 879,015 +0.64(+2.04%)
Feb 04, 2020 31.57 31.71 31.52 31.56 563,356 +0.40(+1.28%)
Feb 03, 2020 31.26 31.45 31.13 31.16 1,043,221 +0.08(+0.26%)
Jan 31, 2020 31.56 31.56 30.95 31.07 1,385,332 -0.59(-1.88%)
Jan 30, 2020 31.46 31.69 31.27 31.67 697,322 +0.00(+0.00%)
Jan 29, 2020 31.93 31.98 31.66 31.67 549,509 -0.14(-0.44%)
Jan 28, 2020 31.69 31.90 31.61 31.81 455,244 +0.25(+0.80%)
Jan 27, 2020 31.69 31.71 31.52 31.56 1,091,348 -0.51(-1.58%)
Jan 24, 2020 32.44 32.44 31.89 32.06 542,844 -0.35(-1.08%)
Jan 23, 2020 32.26 32.44 32.04 32.41 462,042 +0.09(+0.28%)
Jan 22, 2020 32.47 32.48 32.30 32.32 390,251 -0.05(-0.15%)
Jan 21, 2020 32.42 32.43 32.22 32.37 753,495 -0.14(-0.43%)
Jan 17, 2020 32.57 32.58 32.45 32.51 663,585 -0.01(-0.03%)
Jan 16, 2020 32.35 32.52 32.34 32.52 774,172 +0.33(+1.01%)
Jan 15, 2020 32.14 32.34 32.12 32.19 970,572 +0.05(+0.15%)
Jan 14, 2020 32.04 32.17 31.98 32.14 1,066,771 +0.09(+0.28%)
Jan 13, 2020 31.90 32.05 31.79 32.05 595,949 +0.22(+0.69%)
Jan 10, 2020 31.95 31.95 31.79 31.83 854,881 -0.06(-0.18%)
Jan 09, 2020 31.91 31.91 31.72 31.89 761,434 +0.04(+0.13%)
Jan 08, 2020 31.86 31.95 31.70 31.85 968,830 +0.04(+0.13%)
Jan 07, 2020 31.86 31.88 31.67 31.81 526,728 -0.07(-0.20%)
Jan 06, 2020 31.63 31.89 31.62 31.87 750,910 +0.11(+0.33%)
Jan 03, 2020 31.69 31.82 31.66 31.77 1,008,752 -0.14(-0.43%)
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.