Skip to main content

S&P Metals & Mining SPDR (NY: XME )

58.30 +0.35 (+0.60%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 59.70 60.33 60.25 60.18 4,250,049 +0.72(+1.21%)
Mar 27, 2024 58.07 59.49 57.93 59.46 2,795,284 +1.86(+3.22%)
Mar 26, 2024 58.27 58.29 57.47 57.61 1,945,817 -0.44(-0.76%)
Mar 25, 2024 58.21 59.43 58.00 58.05 3,341,581 +0.20(+0.35%)
Mar 22, 2024 58.09 58.63 57.84 57.85 1,499,917 -0.53(-0.91%)
Mar 21, 2024 58.28 58.53 57.86 58.37 2,369,967 +0.70(+1.21%)
Mar 20, 2024 56.26 58.08 56.13 57.68 2,577,669 +1.36(+2.41%)
Mar 19, 2024 55.82 56.42 55.61 56.32 1,721,100 +0.21(+0.37%)
Mar 18, 2024 56.57 56.69 56.03 56.11 2,416,986 -0.22(-0.38%)
Mar 15, 2024 55.62 56.56 55.62 56.33 3,234,735 +0.53(+0.95%)
Mar 14, 2024 56.57 56.57 55.17 55.80 3,532,511 -1.09(-1.91%)
Mar 13, 2024 56.94 57.61 56.75 56.88 3,138,199 +0.03(+0.05%)
Mar 12, 2024 57.78 57.78 56.71 56.85 2,788,008 -1.01(-1.74%)
Mar 11, 2024 58.04 58.28 57.21 57.86 2,543,477 -0.51(-0.87%)
Mar 08, 2024 59.26 59.50 58.10 58.37 3,386,241 -0.42(-0.71%)
Mar 07, 2024 57.96 58.83 57.77 58.79 3,544,871 +1.48(+2.59%)
Mar 06, 2024 57.31 57.70 57.09 57.30 2,029,288 +0.79(+1.39%)
Mar 05, 2024 57.22 57.45 56.26 56.51 1,887,425 -0.80(-1.39%)
Mar 04, 2024 57.48 58.08 57.29 57.31 2,206,535 +0.14(+0.24%)
Mar 01, 2024 56.62 57.66 56.47 57.17 1,938,897 +0.88(+1.56%)
Feb 29, 2024 55.96 56.48 55.96 56.30 2,945,158 +0.93(+1.67%)
Feb 28, 2024 56.29 56.34 55.28 55.37 2,946,781 -1.46(-2.58%)
Feb 27, 2024 56.57 56.96 56.48 56.83 2,270,984 +0.61(+1.08%)
Feb 26, 2024 55.72 56.26 55.34 56.23 1,722,253 +0.30(+0.53%)
Feb 23, 2024 55.81 56.20 55.29 55.93 3,384,976 +0.06(+0.11%)
Feb 22, 2024 55.82 55.98 55.23 55.87 2,557,088 +0.07(+0.13%)
Feb 21, 2024 55.31 55.84 55.16 55.80 1,604,740 +0.47(+0.85%)
Feb 20, 2024 55.96 55.96 55.15 55.33 2,491,622 -1.14(-2.01%)
Feb 16, 2024 56.71 57.26 56.45 56.46 3,107,758 -0.44(-0.77%)
Feb 15, 2024 55.58 57.00 55.58 56.90 2,610,412 +1.45(+2.62%)
Feb 14, 2024 54.84 55.62 54.56 55.45 2,358,133 +1.03(+1.89%)
Feb 13, 2024 55.28 55.42 54.05 54.42 3,519,872 -2.19(-3.87%)
Feb 12, 2024 56.06 57.10 56.03 56.61 1,846,031 +0.62(+1.10%)
Feb 09, 2024 56.16 56.17 55.57 56.00 2,422,908 -0.04(-0.07%)
Feb 08, 2024 55.42 56.26 55.15 56.04 2,553,249 +0.15(+0.27%)
Feb 07, 2024 55.71 56.02 55.26 55.89 2,951,234 +0.29(+0.52%)
Feb 06, 2024 55.57 55.90 55.28 55.60 2,971,282 +0.08(+0.14%)
Feb 05, 2024 56.32 56.32 55.09 55.52 4,015,455 -1.61(-2.83%)
Feb 02, 2024 57.03 57.48 56.53 57.13 2,624,791 -0.46(-0.80%)
Feb 01, 2024 57.40 57.93 56.88 57.59 3,870,804 +0.61(+1.07%)
Jan 31, 2024 57.92 58.64 56.95 56.98 3,476,076 -0.93(-1.60%)
Jan 30, 2024 57.21 57.93 56.92 57.91 2,205,945 +0.31(+0.54%)
Jan 29, 2024 56.82 57.62 56.09 57.60 1,660,872 +0.74(+1.30%)
Jan 26, 2024 56.65 57.14 56.36 56.86 2,432,362 +0.37(+0.65%)
Jan 25, 2024 57.60 57.60 56.01 56.49 2,945,569 -0.46(-0.80%)
Jan 24, 2024 58.14 58.28 56.91 56.95 2,342,890 -0.28(-0.49%)
Jan 23, 2024 57.30 57.78 56.86 57.23 1,955,310 +0.60(+1.06%)
Jan 22, 2024 56.03 56.72 55.84 56.63 2,395,716 +0.42(+0.74%)
Jan 19, 2024 56.37 56.37 55.36 56.22 2,384,459 +0.19(+0.34%)
Jan 18, 2024 56.01 56.15 55.33 56.03 2,566,164 +0.62(+1.11%)
Jan 17, 2024 54.95 55.50 54.71 55.41 2,550,879 -0.43(-0.77%)
Jan 16, 2024 56.94 57.06 55.69 55.84 2,543,877 -1.49(-2.61%)
Jan 12, 2024 57.44 58.31 57.09 57.33 3,016,797 +0.58(+1.02%)
Jan 11, 2024 57.00 57.03 56.12 56.75 2,458,106 -0.20(-0.35%)
Jan 10, 2024 57.44 57.46 56.64 56.95 3,650,051 -0.51(-0.88%)
Jan 09, 2024 58.01 58.01 57.41 57.46 3,131,061 -0.85(-1.45%)
Jan 08, 2024 57.79 58.31 56.86 58.31 2,802,246 +0.34(+0.58%)
Jan 05, 2024 57.86 58.55 57.61 57.97 2,577,776 -0.12(-0.21%)
Jan 04, 2024 58.04 58.69 57.72 58.09 2,706,777 +0.12(+0.21%)
Jan 03, 2024 58.24 58.78 57.56 57.97 3,883,863 -1.15(-1.94%)
Jan 02, 2024 59.25 60.08 58.80 59.12 4,097,510 -0.51(-0.85%)
Dec 29, 2023 60.44 60.47 59.52 59.62 2,132,677 -0.91(-1.50%)
Dec 28, 2023 60.99 61.18 60.42 60.53 2,242,776 -0.66(-1.07%)
Dec 27, 2023 61.11 61.59 61.00 61.19 2,234,760 +0.13(+0.21%)
Dec 26, 2023 60.84 61.25 60.54 61.06 2,546,002 +0.50(+0.82%)
Dec 22, 2023 60.41 60.98 60.24 60.56 2,591,356 +0.65(+1.08%)
Dec 21, 2023 59.30 59.93 59.19 59.91 2,498,587 +1.34(+2.28%)
Dec 20, 2023 59.49 60.31 58.58 58.58 3,966,974 -1.10(-1.84%)
Dec 19, 2023 58.49 59.76 58.12 59.67 4,141,583 +1.79(+3.10%)
Dec 18, 2023 58.76 59.12 57.88 57.88 3,646,768 +0.90(+1.59%)
Dec 15, 2023 56.88 57.65 56.46 56.98 3,489,564 +0.25(+0.44%)
Dec 14, 2023 55.96 56.99 55.72 56.73 6,818,155 +2.06(+3.77%)
Dec 13, 2023 52.68 54.68 52.49 54.67 5,142,698 +1.94(+3.68%)
Dec 12, 2023 53.79 53.79 52.48 52.73 2,600,296 -1.08(-2.02%)
Dec 11, 2023 53.22 53.90 52.66 53.81 2,751,002 +0.08(+0.15%)
Dec 08, 2023 53.61 54.47 53.41 53.73 2,779,200 +0.10(+0.19%)
Dec 07, 2023 53.62 53.76 53.13 53.63 2,164,762 +0.22(+0.41%)
Dec 06, 2023 54.39 55.07 53.40 53.42 3,588,077 -0.64(-1.18%)
Dec 05, 2023 55.15 55.15 54.03 54.05 4,097,782 -1.37(-2.48%)
Dec 04, 2023 55.41 55.80 55.08 55.42 2,983,162 -0.54(-0.96%)
Dec 01, 2023 54.64 56.15 54.22 55.96 6,818,267 +1.49(+2.74%)
Nov 30, 2023 53.83 54.58 53.57 54.47 3,037,277 +0.84(+1.56%)
Nov 29, 2023 53.72 54.02 53.39 53.63 2,531,164 +0.08(+0.15%)
Nov 28, 2023 53.67 54.01 53.21 53.55 2,991,224 +0.06(+0.11%)
Nov 27, 2023 53.19 53.63 52.86 53.49 4,218,572 +0.43(+0.81%)
Nov 24, 2023 52.76 53.53 52.68 53.07 1,436,370 +0.30(+0.57%)
Nov 22, 2023 52.54 52.85 52.04 52.77 2,464,093 +0.25(+0.47%)
Nov 21, 2023 52.49 53.19 52.48 52.52 2,805,343 +0.13(+0.25%)
Nov 20, 2023 52.30 52.75 52.04 52.39 1,724,075 +0.10(+0.19%)
Nov 17, 2023 51.82 52.49 51.80 52.29 2,195,726 +0.92(+1.78%)
Nov 16, 2023 51.57 52.13 51.16 51.38 2,542,962 -0.26(-0.50%)
Nov 15, 2023 51.50 52.41 51.45 51.63 2,603,450 +0.10(+0.19%)
Nov 14, 2023 50.13 51.65 50.13 51.53 4,433,199 +2.49(+5.07%)
Nov 13, 2023 49.01 49.46 48.83 49.05 1,407,518 -0.04(-0.08%)
Nov 10, 2023 48.93 49.20 48.52 49.09 3,358,300 +0.28(+0.57%)
Nov 09, 2023 49.52 49.78 48.74 48.81 2,750,924 -0.38(-0.77%)
Nov 08, 2023 49.46 49.87 48.88 49.19 2,268,170 -0.33(-0.66%)
Nov 07, 2023 49.83 49.84 49.05 49.52 3,015,965 -0.97(-1.93%)
Nov 06, 2023 51.10 51.22 50.35 50.49 2,087,778 -0.45(-0.88%)
Nov 03, 2023 51.03 51.79 50.83 50.94 3,476,638 +0.52(+1.03%)
Nov 02, 2023 49.99 50.63 49.92 50.42 2,881,444 +1.01(+2.05%)
Nov 01, 2023 49.24 49.49 48.73 49.41 2,909,408 +0.20(+0.40%)
Oct 31, 2023 49.46 49.71 48.85 49.21 3,132,526 -0.32(-0.64%)
Oct 30, 2023 49.64 49.93 48.97 49.53 3,099,011 +0.40(+0.81%)
Oct 27, 2023 49.04 49.31 48.38 49.13 3,132,403 +0.39(+0.80%)
Oct 26, 2023 48.40 49.42 48.40 48.74 3,752,249 +0.05(+0.10%)
Oct 25, 2023 48.90 49.26 48.53 48.69 3,072,730 -0.33(-0.67%)
Oct 24, 2023 48.75 49.57 48.68 49.02 3,162,659 +0.71(+1.46%)
Oct 23, 2023 48.25 48.98 47.76 48.31 2,726,008 -0.33(-0.67%)
Oct 20, 2023 49.26 49.50 48.59 48.64 3,165,735 -0.77(-1.55%)
Oct 19, 2023 50.26 50.36 49.23 49.41 3,045,869 -0.97(-1.94%)
Oct 18, 2023 51.54 51.62 50.23 50.38 3,051,991 -1.34(-2.60%)
Oct 17, 2023 50.19 52.00 50.19 51.72 2,754,582 +1.06(+2.10%)
Oct 16, 2023 50.60 51.09 50.29 50.66 2,151,883 +0.48(+0.95%)
Oct 13, 2023 50.59 51.05 50.04 50.18 2,658,361 +0.00(+0.00%)
Oct 12, 2023 51.35 51.41 49.58 50.18 3,731,518 -1.66(-3.20%)
Oct 11, 2023 51.91 52.18 51.27 51.84 2,432,265 +0.08(+0.15%)
Oct 10, 2023 51.43 52.09 51.43 51.76 2,376,025 +0.66(+1.28%)
Oct 09, 2023 50.41 51.41 50.34 51.11 2,341,162 +0.56(+1.10%)
Oct 06, 2023 49.64 50.99 49.48 50.55 2,743,370 +0.92(+1.84%)
Oct 05, 2023 49.51 50.07 49.30 49.63 2,241,928 -0.07(-0.14%)
Oct 04, 2023 50.10 50.18 49.08 49.70 2,800,637 -0.44(-0.87%)
Oct 03, 2023 50.29 51.03 49.84 50.14 3,300,071 -0.68(-1.33%)
Oct 02, 2023 51.64 51.77 50.43 50.82 4,453,772 -1.41(-2.70%)
Sep 29, 2023 52.90 53.02 51.97 52.23 3,915,961 -0.06(-0.11%)
Sep 28, 2023 51.61 52.51 51.53 52.29 3,591,189 +0.93(+1.80%)
Sep 27, 2023 51.18 51.86 50.97 51.37 3,000,745 +0.59(+1.16%)
Sep 26, 2023 51.43 51.76 50.72 50.78 2,158,782 -0.99(-1.90%)
Sep 25, 2023 51.08 51.80 51.52 51.76 1,796,779 +0.48(+0.93%)
Sep 22, 2023 51.34 51.77 51.19 51.29 2,266,520 +0.49(+0.96%)
Sep 21, 2023 51.08 51.23 50.65 50.80 2,917,552 -1.05(-2.03%)
Sep 20, 2023 52.33 52.84 51.83 51.85 1,983,888 -0.27(-0.52%)
Sep 19, 2023 52.62 53.04 51.92 52.12 1,816,051 -0.36(-0.68%)
Sep 18, 2023 52.95 53.00 52.43 52.48 2,043,881 -0.41(-0.77%)
Sep 15, 2023 53.42 53.57 52.67 52.89 3,782,768 -0.57(-1.06%)
Sep 14, 2023 52.53 53.62 52.47 53.46 5,300,579 +1.77(+3.42%)
Sep 13, 2023 51.50 51.81 51.28 51.69 2,472,702 +0.39(+0.75%)
Sep 12, 2023 51.08 51.73 50.86 51.30 2,090,794 +0.19(+0.37%)
Sep 11, 2023 51.64 51.95 51.01 51.11 2,251,297 +0.12(+0.23%)
Sep 08, 2023 51.26 51.39 50.79 51.00 2,239,614 -0.27(-0.52%)
Sep 07, 2023 51.14 51.34 50.72 51.26 2,355,937 -0.40(-0.77%)
Sep 06, 2023 51.98 52.42 51.16 51.66 1,995,516 -0.38(-0.72%)
Sep 05, 2023 52.52 52.52 51.80 52.04 2,862,484 -0.69(-1.32%)
Sep 01, 2023 52.46 52.98 52.35 52.73 2,757,911 +1.10(+2.13%)
Aug 31, 2023 51.64 51.92 51.49 51.63 1,606,351 +0.08(+0.15%)
Aug 30, 2023 51.84 51.92 51.50 51.55 1,953,271 -0.15(-0.29%)
Aug 29, 2023 50.49 51.71 50.24 51.70 3,260,541 +1.19(+2.36%)
Aug 28, 2023 50.10 50.86 50.10 50.51 2,421,081 +0.55(+1.09%)
Aug 25, 2023 50.14 50.32 49.19 49.96 2,899,418 -0.01(-0.02%)
Aug 24, 2023 50.45 50.57 49.88 49.97 2,546,240 -0.78(-1.54%)
Aug 23, 2023 50.63 51.13 50.44 50.76 2,505,650 +0.05(+0.10%)
Aug 22, 2023 50.85 51.00 50.40 50.71 2,994,894 +0.24(+0.47%)
Aug 21, 2023 50.78 50.98 50.03 50.47 2,983,682 -0.30(-0.59%)
Aug 18, 2023 50.52 50.92 50.04 50.77 4,257,397 +0.09(+0.18%)
Aug 17, 2023 51.19 51.52 50.66 50.68 2,630,798 +0.12(+0.24%)
Aug 16, 2023 50.36 51.16 50.21 50.56 2,543,180 +0.15(+0.29%)
Aug 15, 2023 51.16 51.18 50.36 50.41 5,395,747 -1.22(-2.36%)
Aug 14, 2023 50.95 51.70 50.13 51.63 4,267,260 +1.11(+2.20%)
Aug 11, 2023 50.07 50.65 49.93 50.52 2,074,302 +0.15(+0.30%)
Aug 10, 2023 51.52 51.61 50.07 50.37 2,569,072 -0.91(-1.78%)
Aug 09, 2023 51.47 51.61 51.05 51.28 1,797,520 -0.02(-0.04%)
Aug 08, 2023 50.57 51.31 50.11 51.30 2,337,920 -0.02(-0.04%)
Aug 07, 2023 51.37 51.56 50.78 51.32 2,085,696 +0.08(+0.15%)
Aug 04, 2023 51.24 51.97 51.01 51.24 2,252,972 +0.04(+0.08%)
Aug 03, 2023 51.12 51.62 50.71 51.20 2,898,710 -0.12(-0.23%)
Aug 02, 2023 52.22 52.25 51.16 51.32 2,513,725 -1.53(-2.89%)
Aug 01, 2023 52.81 53.11 52.52 52.85 2,010,895 -0.59(-1.11%)
Jul 31, 2023 52.69 53.60 52.55 53.45 2,629,344 +1.21(+2.32%)
Jul 28, 2023 52.15 52.26 51.51 52.24 2,952,425 +0.45(+0.86%)
Jul 27, 2023 52.50 52.61 51.64 51.79 2,628,423 -0.98(-1.86%)
Jul 26, 2023 52.54 52.94 52.28 52.77 2,824,262 -0.07(-0.13%)
Jul 25, 2023 52.17 53.31 52.05 52.84 2,782,665 +1.02(+1.97%)
Jul 24, 2023 51.30 52.17 51.08 51.82 3,167,982 +0.60(+1.18%)
Jul 21, 2023 51.75 51.77 51.02 51.21 2,431,561 -0.40(-0.77%)
Jul 20, 2023 52.26 52.33 51.37 51.61 2,571,695 -0.38(-0.72%)
Jul 19, 2023 52.15 52.20 51.61 51.99 2,641,538 -0.16(-0.30%)
Jul 18, 2023 51.42 52.37 51.37 52.15 2,929,609 +0.81(+1.58%)
Jul 17, 2023 50.87 51.66 50.64 51.33 2,047,692 +0.20(+0.39%)
Jul 14, 2023 51.97 51.99 50.96 51.13 2,910,836 -1.01(-1.94%)
Jul 13, 2023 52.07 52.38 51.75 52.15 4,245,856 +0.49(+0.94%)
Jul 12, 2023 51.94 52.43 51.62 51.66 4,291,203 +0.62(+1.22%)
Jul 11, 2023 50.85 51.11 50.53 51.04 1,907,756 +0.34(+0.67%)
Jul 10, 2023 49.86 50.80 49.69 50.70 1,951,266 +0.59(+1.17%)
Jul 07, 2023 49.43 50.74 49.31 50.11 3,409,935 +0.97(+1.98%)
Jul 06, 2023 49.60 49.85 48.47 49.14 2,899,600 -0.87(-1.75%)
Jul 05, 2023 50.72 50.72 50.00 50.01 2,881,731 -0.90(-1.77%)
Jul 03, 2023 50.54 51.23 50.49 50.92 1,239,109 +0.52(+1.02%)
Jun 30, 2023 50.55 50.62 49.94 50.40 2,106,421 +0.21(+0.41%)
Jun 29, 2023 49.10 50.20 48.98 50.19 2,804,908 +1.07(+2.18%)
Jun 28, 2023 48.91 49.29 48.55 49.12 2,694,325 -0.16(-0.32%)
Jun 27, 2023 48.78 49.38 48.44 49.28 1,872,941 +0.64(+1.33%)
Jun 26, 2023 48.40 49.17 48.40 48.64 1,847,455 +0.35(+0.72%)
Jun 23, 2023 48.37 48.77 48.18 48.29 3,505,708 -0.70(-1.44%)
Jun 22, 2023 49.05 49.06 48.42 48.99 2,973,953 -0.31(-0.62%)
Jun 21, 2023 48.54 49.53 48.46 49.30 4,226,155 +0.42(+0.85%)
Jun 20, 2023 48.60 49.05 48.26 48.88 3,918,596 -0.25(-0.52%)
Jun 16, 2023 49.65 49.65 48.72 49.14 3,871,277 -0.29(-0.58%)
Jun 15, 2023 48.35 49.54 48.35 49.42 5,852,104 +0.78(+1.61%)
Jun 14, 2023 49.73 50.00 48.20 48.64 6,215,727 -0.47(-0.97%)
Jun 13, 2023 48.51 49.29 48.27 49.12 6,796,126 +1.31(+2.75%)
Jun 12, 2023 47.50 48.09 47.12 47.80 5,874,187 +0.03(+0.06%)
Jun 09, 2023 48.16 48.19 47.60 47.77 2,712,165 -0.44(-0.92%)
Jun 08, 2023 48.51 48.87 47.85 48.22 3,904,965 -0.08(-0.16%)
Jun 07, 2023 47.95 48.85 47.88 48.30 4,634,737 +0.61(+1.29%)
Jun 06, 2023 46.37 47.74 46.23 47.68 3,003,046 +1.11(+2.38%)
Jun 05, 2023 46.81 47.01 46.00 46.58 3,928,453 -0.40(-0.84%)
Jun 02, 2023 46.33 47.09 46.23 46.97 4,724,689 +1.92(+4.26%)
Jun 01, 2023 44.26 45.28 44.16 45.06 3,046,712 +1.05(+2.38%)
May 31, 2023 44.06 44.19 43.66 44.01 2,827,424 -0.28(-0.62%)
May 30, 2023 45.14 45.14 44.06 44.28 3,261,297 -0.81(-1.80%)
May 26, 2023 45.40 45.64 44.82 45.09 2,224,065 +0.08(+0.18%)
May 25, 2023 45.16 45.31 44.63 45.02 2,806,799 -0.37(-0.81%)
May 24, 2023 46.22 46.22 45.06 45.38 3,399,149 -1.15(-2.46%)
May 23, 2023 46.53 46.88 45.89 46.53 2,303,591 -0.30(-0.63%)
May 22, 2023 46.58 47.10 46.35 46.82 2,204,524 +0.39(+0.83%)
May 19, 2023 47.09 47.15 46.22 46.44 2,458,368 -0.28(-0.59%)
May 18, 2023 46.49 46.75 45.80 46.72 3,526,587 -0.08(-0.17%)
May 17, 2023 46.45 46.99 46.04 46.79 2,318,833 +0.83(+1.81%)
May 16, 2023 47.01 47.15 45.95 45.96 3,538,151 -1.32(-2.80%)
May 15, 2023 46.88 47.43 46.81 47.29 2,913,986 +0.61(+1.31%)
May 12, 2023 46.93 47.21 46.43 46.68 3,184,695 -0.13(-0.27%)
May 11, 2023 47.28 47.44 46.69 46.80 4,506,634 -1.35(-2.81%)
May 10, 2023 48.91 48.95 47.40 48.16 3,461,687 -0.16(-0.33%)
May 09, 2023 47.98 48.84 47.66 48.32 2,835,388 +0.11(+0.23%)
May 08, 2023 48.72 49.10 47.97 48.21 2,290,872 +0.30(+0.62%)
May 05, 2023 47.20 48.17 47.16 47.91 3,712,077 +1.22(+2.60%)
May 04, 2023 47.30 47.58 46.58 46.70 4,030,017 -0.95(-1.99%)
May 03, 2023 48.22 48.76 47.56 47.65 3,545,534 -0.49(-1.03%)
May 02, 2023 47.97 48.22 47.27 48.14 5,281,287 -0.11(-0.23%)
May 01, 2023 49.15 49.35 48.11 48.25 4,036,580 -0.58(-1.19%)
Apr 28, 2023 48.76 48.85 48.32 48.83 3,929,642 -0.09(-0.18%)
Apr 27, 2023 48.10 49.07 47.89 48.92 3,208,133 +0.89(+1.85%)
Apr 26, 2023 48.79 48.94 47.83 48.03 3,198,710 -0.55(-1.14%)
Apr 25, 2023 49.35 49.35 48.38 48.58 3,869,584 -1.49(-2.98%)
Apr 24, 2023 49.52 50.18 49.40 50.08 2,025,115 +0.46(+0.94%)
Apr 21, 2023 50.49 50.49 49.22 49.61 4,924,176 -1.31(-2.58%)
Apr 20, 2023 51.18 51.91 50.71 50.93 2,782,905 -0.79(-1.53%)
Apr 19, 2023 51.78 52.02 51.30 51.72 3,014,885 -0.71(-1.36%)
Apr 18, 2023 52.23 52.66 51.99 52.43 4,122,755 +0.32(+0.61%)
Apr 17, 2023 52.18 52.21 51.66 52.11 3,780,074 +0.31(+0.59%)
Apr 14, 2023 52.48 52.70 51.30 51.81 2,747,406 -0.84(-1.60%)
Apr 13, 2023 52.19 52.84 52.01 52.65 1,988,291 +1.12(+2.17%)
Apr 12, 2023 52.39 52.40 51.35 51.53 2,743,855 -0.40(-0.76%)
Apr 11, 2023 51.77 52.42 51.69 51.93 2,256,583 +0.75(+1.47%)
Apr 10, 2023 50.59 51.52 50.59 51.17 2,733,162 +0.41(+0.80%)
Apr 06, 2023 50.79 50.95 49.97 50.77 2,476,965 -0.17(-0.33%)
Apr 05, 2023 51.27 51.40 50.44 50.94 2,951,967 -0.59(-1.15%)
Apr 04, 2023 52.75 52.75 50.81 51.53 2,969,183 -1.33(-2.52%)
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.