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

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.71 +0.16 (+1.27%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2020 5.610 5.630 5.570 5.620 1,674,073 -0.04(-0.71%)
Jun 29, 2020 5.630 5.670 5.590 5.660 1,248,512 +0.07(+1.25%)
Jun 26, 2020 5.660 5.672 5.590 5.590 1,267,800 -0.10(-1.76%)
Jun 25, 2020 5.610 5.690 5.580 5.690 1,665,086 -0.03(-0.52%)
Jun 24, 2020 5.750 5.752 5.670 5.720 1,545,437 -0.11(-1.89%)
Jun 23, 2020 5.930 5.930 5.820 5.830 1,278,012 +0.01(+0.17%)
Jun 22, 2020 5.780 5.840 5.770 5.820 1,147,020 +0.02(+0.34%)
Jun 19, 2020 5.950 5.950 5.775 5.800 1,284,300 -0.09(-1.53%)
Jun 18, 2020 5.840 5.925 5.840 5.890 1,206,260 -0.02(-0.34%)
Jun 17, 2020 5.950 5.990 5.895 5.910 1,339,945 -0.08(-1.34%)
Jun 16, 2020 6.010 6.060 5.900 5.990 2,276,758 +0.14(+2.39%)
Jun 15, 2020 5.710 5.880 5.700 5.850 2,133,382 +0.01(+0.17%)
Jun 12, 2020 5.880 5.884 5.740 5.840 2,218,800 +0.11(+1.92%)
Jun 11, 2020 5.840 5.880 5.695 5.730 3,351,350 -0.31(-5.13%)
Jun 10, 2020 6.110 6.140 6.020 6.040 3,149,524 -0.12(-1.95%)
Jun 09, 2020 6.230 6.235 6.155 6.160 2,423,860 -0.21(-3.30%)
Jun 08, 2020 6.310 6.400 6.290 6.370 1,757,663 +0.22(+3.58%)
Jun 05, 2020 6.180 6.210 6.130 6.150 2,261,500 +0.23(+3.89%)
Jun 04, 2020 5.920 5.980 5.900 5.920 2,521,479 +0.00(+0.00%)
Jun 03, 2020 5.870 5.940 5.870 5.920 1,390,736 +0.01(+0.17%)
Jun 02, 2020 5.890 5.940 5.855 5.910 2,321,329 +0.11(+1.90%)
Jun 01, 2020 5.740 5.830 5.705 5.800 1,568,257 +0.04(+0.69%)
May 29, 2020 5.800 5.800 5.690 5.760 2,348,000 -0.11(-1.87%)
May 28, 2020 5.850 5.950 5.850 5.870 2,332,041 +0.08(+1.38%)
May 27, 2020 5.740 5.805 5.740 5.790 1,843,601 +0.21(+3.76%)
May 26, 2020 5.500 5.640 5.500 5.580 2,161,318 +0.30(+5.68%)
May 22, 2020 5.310 5.310 5.250 5.280 1,495,500 -0.08(-1.49%)
May 21, 2020 5.350 5.390 5.300 5.360 1,628,995 -0.05(-0.92%)
May 20, 2020 5.360 5.460 5.360 5.410 2,081,045 +0.06(+1.12%)
May 19, 2020 5.370 5.420 5.300 5.350 3,101,523 -0.02(-0.37%)
May 18, 2020 5.240 5.380 5.240 5.370 2,215,960 +0.28(+5.50%)
May 15, 2020 5.180 5.180 5.047 5.090 1,738,700 +0.02(+0.39%)
May 14, 2020 4.980 5.080 4.960 5.070 2,297,259 -0.04(-0.78%)
May 13, 2020 5.160 5.170 5.080 5.110 1,939,272 +0.04(+0.79%)
May 12, 2020 5.140 5.160 5.070 5.070 1,608,718 -0.12(-2.31%)
May 11, 2020 5.180 5.230 5.165 5.190 1,538,820 +0.01(+0.19%)
May 08, 2020 5.190 5.190 5.150 5.180 1,348,400 +0.07(+1.37%)
May 07, 2020 5.100 5.155 5.080 5.110 1,536,337 +0.07(+1.39%)
May 06, 2020 5.080 5.110 5.030 5.040 1,551,583 -0.01(-0.20%)
May 05, 2020 5.070 5.115 5.050 5.050 1,355,322 +0.03(+0.60%)
May 04, 2020 5.050 5.068 4.970 5.020 1,485,680 -0.05(-0.99%)
May 01, 2020 5.140 5.190 5.020 5.070 1,219,600 -0.19(-3.61%)
Apr 30, 2020 5.290 5.310 5.220 5.260 1,622,452 -0.10(-1.87%)
Apr 29, 2020 5.390 5.399 5.330 5.360 2,388,928 +0.10(+1.90%)
Apr 28, 2020 5.240 5.320 5.220 5.260 2,576,110 +0.07(+1.35%)
Apr 27, 2020 5.110 5.190 5.080 5.190 1,836,911 +0.13(+2.57%)
Apr 24, 2020 5.090 5.100 4.990 5.060 1,098,200 +0.02(+0.40%)
Apr 23, 2020 5.030 5.120 5.020 5.040 1,901,249 +0.11(+2.23%)
Apr 22, 2020 4.950 4.990 4.900 4.930 1,735,514 +0.05(+1.02%)
Apr 21, 2020 4.930 4.960 4.860 4.880 1,978,846 -0.12(-2.40%)
Apr 20, 2020 5.000 5.070 4.960 5.000 2,423,625 -0.02(-0.40%)
Apr 17, 2020 4.990 5.035 4.930 5.020 2,036,600 +0.11(+2.24%)
Apr 16, 2020 5.000 5.000 4.860 4.910 3,181,312 -0.13(-2.58%)
Apr 15, 2020 5.040 5.060 4.970 5.040 1,943,429 -0.18(-3.45%)
Apr 14, 2020 5.280 5.280 5.130 5.220 3,487,655 +0.07(+1.36%)
Apr 13, 2020 5.120 5.160 4.990 5.150 3,499,000 +0.09(+1.78%)
Apr 09, 2020 5.040 5.110 5.000 5.060 2,091,300 +0.09(+1.81%)
Apr 08, 2020 4.900 5.000 4.870 4.970 2,487,983 -0.06(-1.19%)
Apr 07, 2020 5.120 5.230 5.020 5.030 4,011,925 +0.14(+2.86%)
Apr 06, 2020 4.830 4.935 4.800 4.890 3,651,331 +0.26(+5.62%)
Apr 03, 2020 4.720 4.725 4.560 4.630 2,286,900 -0.10(-2.11%)
Apr 02, 2020 4.610 4.755 4.605 4.730 2,107,558 +0.03(+0.64%)
Apr 01, 2020 4.700 4.790 4.650 4.700 3,614,587 -0.09(-1.88%)
Mar 31, 2020 4.800 4.880 4.690 4.790 2,658,361 -0.30(-5.89%)
Mar 30, 2020 5.130 5.140 4.900 5.090 3,060,374 -0.09(-1.74%)
Mar 27, 2020 5.180 5.290 5.100 5.180 2,006,200 -0.23(-4.25%)
Mar 26, 2020 5.180 5.420 5.180 5.410 2,354,151 +0.20(+3.84%)
Mar 25, 2020 5.160 5.313 5.057 5.210 2,315,069 +0.03(+0.58%)
Mar 24, 2020 5.070 5.200 5.000 5.180 2,810,542 +0.57(+12.36%)
Mar 23, 2020 4.740 4.800 4.560 4.610 2,792,135 -0.06(-1.28%)
Mar 20, 2020 4.830 4.880 4.640 4.670 2,835,300 -0.09(-1.89%)
Mar 19, 2020 4.730 4.820 4.635 4.760 2,880,607 +0.07(+1.49%)
Mar 18, 2020 4.800 4.810 4.490 4.690 4,497,472 -0.35(-6.94%)
Mar 17, 2020 4.800 5.040 4.770 5.040 13,760,112 +0.31(+6.55%)
Mar 16, 2020 4.550 4.961 4.550 4.730 2,681,106 -0.38(-7.44%)
Mar 13, 2020 5.090 5.180 4.790 5.110 3,356,300 +0.21(+4.29%)
Mar 12, 2020 5.100 5.110 4.710 4.900 3,558,336 -0.63(-11.39%)
Mar 11, 2020 5.590 5.630 5.480 5.530 4,235,272 -0.05(-0.90%)
Mar 10, 2020 5.580 5.603 5.440 5.580 3,048,965 +0.22(+4.10%)
Mar 09, 2020 5.460 5.480 5.300 5.360 2,616,630 -0.53(-9.00%)
Mar 06, 2020 5.910 5.960 5.850 5.890 2,908,900 -0.16(-2.64%)
Mar 05, 2020 6.060 6.080 6.000 6.050 3,877,302 -0.18(-2.89%)
Mar 04, 2020 6.230 6.240 6.140 6.230 3,018,402 -0.01(-0.16%)
Mar 03, 2020 6.360 6.390 6.170 6.240 6,826,141 -0.13(-2.04%)
Mar 02, 2020 6.310 6.380 6.260 6.370 5,973,117 +0.00(+0.00%)
Feb 28, 2020 6.310 6.380 6.230 6.370 6,510,600 +0.09(+1.43%)
Feb 27, 2020 6.350 6.390 6.270 6.280 26,616,000 -0.16(-2.48%)
Feb 26, 2020 6.450 6.500 6.420 6.440 2,632,979 +0.03(+0.47%)
Feb 25, 2020 6.540 6.560 6.340 6.410 3,753,326 -0.07(-1.08%)
Feb 24, 2020 6.470 6.520 6.460 6.480 1,413,474 -0.21(-3.14%)
Feb 21, 2020 6.720 6.720 6.670 6.690 874,900 -0.04(-0.59%)
Feb 20, 2020 6.750 6.760 6.704 6.730 1,000,511 -0.08(-1.17%)
Feb 19, 2020 6.860 6.860 6.800 6.810 845,920 -0.07(-1.02%)
Feb 18, 2020 6.960 6.970 6.870 6.880 791,726 -0.10(-1.43%)
Feb 14, 2020 7.040 7.050 6.980 6.980 1,085,000 -0.08(-1.13%)
Feb 13, 2020 7.100 7.100 7.040 7.060 887,580 -0.12(-1.67%)
Feb 12, 2020 7.180 7.200 7.150 7.180 832,018 -0.05(-0.69%)
Feb 11, 2020 7.220 7.250 7.220 7.230 785,324 +0.03(+0.42%)
Feb 10, 2020 7.190 7.220 7.170 7.200 653,387 +0.01(+0.14%)
Feb 07, 2020 7.220 7.220 7.180 7.190 746,900 -0.04(-0.55%)
Feb 06, 2020 7.250 7.250 7.200 7.230 1,089,151 +0.01(+0.14%)
Feb 05, 2020 7.240 7.240 7.190 7.220 1,366,484 +0.01(+0.14%)
Feb 04, 2020 7.200 7.230 7.190 7.210 5,114,253 +0.10(+1.41%)
Feb 03, 2020 7.070 7.140 7.070 7.110 720,647 +0.09(+1.28%)
Jan 31, 2020 7.090 7.090 7.020 7.020 1,068,500 -0.16(-2.23%)
Jan 30, 2020 7.130 7.190 7.117 7.180 1,364,754 +0.07(+0.98%)
Jan 29, 2020 7.130 7.150 7.090 7.110 647,483 +0.02(+0.28%)
Jan 28, 2020 7.090 7.120 7.050 7.090 790,742 +0.04(+0.57%)
Jan 27, 2020 7.040 7.075 7.030 7.050 1,071,175 -0.03(-0.42%)
Jan 24, 2020 7.180 7.180 7.060 7.080 1,106,900 -0.08(-1.12%)
Jan 23, 2020 7.170 7.170 7.120 7.160 804,874 -0.02(-0.28%)
Jan 22, 2020 7.210 7.210 7.160 7.180 978,081 +0.00(+0.00%)
Jan 21, 2020 7.230 7.230 7.170 7.180 726,529 -0.04(-0.55%)
Jan 17, 2020 7.200 7.230 7.190 7.220 960,800 +0.00(+0.00%)
Jan 16, 2020 7.200 7.220 7.170 7.220 991,400 +0.01(+0.14%)
Jan 15, 2020 7.250 7.260 7.210 7.210 967,846 -0.05(-0.69%)
Jan 14, 2020 7.290 7.310 7.250 7.260 1,235,459 -0.13(-1.76%)
Jan 13, 2020 7.370 7.390 7.320 7.390 1,300,115 +0.07(+0.96%)
Jan 10, 2020 7.400 7.400 7.300 7.320 1,799,400 -0.07(-0.95%)
Jan 09, 2020 7.400 7.440 7.370 7.390 1,417,593 -0.02(-0.27%)
Jan 08, 2020 7.360 7.450 7.350 7.410 3,876,690 +0.08(+1.09%)
Jan 07, 2020 7.350 7.370 7.330 7.330 1,575,573 -0.04(-0.54%)
Jan 06, 2020 7.340 7.380 7.330 7.370 544,154 -0.03(-0.41%)
Jan 03, 2020 7.380 7.420 7.340 7.400 638,200 -0.07(-0.94%)
Jan 02, 2020 7.430 7.480 7.420 7.470 580,077 +0.06(+0.81%)
Dec 31, 2019 7.380 7.415 7.370 7.410 536,800 +0.00(+0.00%)
Dec 30, 2019 7.410 7.430 7.390 7.410 639,879 +0.00(+0.00%)
Dec 27, 2019 7.400 7.440 7.390 7.410 430,900 +0.00(+0.00%)
Dec 26, 2019 7.390 7.420 7.380 7.410 711,236 +0.01(+0.14%)
Dec 24, 2019 7.350 7.400 7.350 7.400 340,200 -0.02(-0.27%)
Dec 23, 2019 7.440 7.440 7.390 7.420 761,178 -0.06(-0.80%)
Dec 20, 2019 7.510 7.510 7.460 7.480 1,088,600 +0.01(+0.13%)
Dec 19, 2019 7.500 7.510 7.470 7.470 614,306 -0.05(-0.66%)
Dec 18, 2019 7.510 7.530 7.504 7.520 735,643 -0.01(-0.13%)
Dec 17, 2019 7.500 7.560 7.490 7.530 673,636 +0.06(+0.80%)
Dec 16, 2019 7.440 7.490 7.420 7.470 804,618 +0.07(+0.95%)
Dec 13, 2019 7.370 7.440 7.350 7.400 1,184,800 +0.04(+0.54%)
Dec 12, 2019 7.300 7.380 7.280 7.360 2,456,747 +0.00(+0.00%)
Dec 11, 2019 7.340 7.370 7.300 7.360 1,104,856 -0.03(-0.41%)
Dec 10, 2019 7.370 7.400 7.340 7.390 722,907 +0.00(+0.00%)
Dec 09, 2019 7.390 7.425 7.370 7.390 1,665,433 -0.01(-0.14%)
Dec 06, 2019 7.360 7.400 7.340 7.400 557,800 +0.08(+1.09%)
Dec 05, 2019 7.300 7.335 7.300 7.320 730,732 -0.05(-0.68%)
Dec 04, 2019 7.280 7.390 7.280 7.370 776,738 +0.09(+1.24%)
Dec 03, 2019 7.220 7.280 7.215 7.280 1,800,490 -0.01(-0.14%)
Dec 02, 2019 7.300 7.320 7.270 7.290 1,247,148 -0.02(-0.27%)
Nov 29, 2019 7.300 7.320 7.271 7.310 521,300 -0.06(-0.81%)
Nov 27, 2019 7.350 7.370 7.330 7.370 843,600 +0.02(+0.27%)
Nov 26, 2019 7.310 7.370 7.310 7.350 865,004 +0.01(+0.14%)
Nov 25, 2019 7.300 7.360 7.300 7.340 635,345 +0.06(+0.82%)
Nov 22, 2019 7.260 7.290 7.260 7.280 476,000 +0.02(+0.28%)
Nov 21, 2019 7.270 7.290 7.250 7.260 603,061 -0.02(-0.27%)
Nov 20, 2019 7.250 7.290 7.240 7.280 1,121,200 -0.04(-0.55%)
Nov 19, 2019 7.360 7.370 7.310 7.320 1,198,593 +0.04(+0.55%)
Nov 18, 2019 7.300 7.310 7.270 7.280 904,394 -0.02(-0.27%)
Nov 15, 2019 7.280 7.325 7.270 7.300 942,700 +0.03(+0.41%)
Nov 14, 2019 7.250 7.280 7.230 7.270 664,882 -0.03(-0.41%)
Nov 13, 2019 7.400 7.410 7.290 7.300 1,000,768 -0.02(-0.27%)
Nov 12, 2019 7.340 7.370 7.320 7.320 856,919 -0.02(-0.27%)
Nov 11, 2019 7.340 7.370 7.320 7.340 2,232,566 +0.00(+0.00%)
Nov 08, 2019 7.330 7.370 7.300 7.340 684,100 +0.02(+0.27%)
Nov 07, 2019 7.280 7.320 7.280 7.320 436,925 +0.05(+0.69%)
Nov 06, 2019 7.260 7.270 7.240 7.270 664,984 +0.02(+0.28%)
Nov 05, 2019 7.250 7.290 7.240 7.250 1,022,731 +0.03(+0.42%)
Nov 04, 2019 7.200 7.240 7.200 7.220 753,895 +0.04(+0.56%)
Nov 01, 2019 7.130 7.180 7.130 7.180 796,600 +0.08(+1.13%)
Oct 31, 2019 7.140 7.140 7.055 7.100 664,802 -0.07(-0.98%)
Oct 30, 2019 7.170 7.190 7.110 7.170 839,808 -0.04(-0.55%)
Oct 29, 2019 7.170 7.240 7.160 7.210 3,604,128 +0.11(+1.55%)
Oct 28, 2019 7.050 7.110 7.050 7.100 705,443 +0.04(+0.57%)
Oct 25, 2019 7.000 7.070 7.000 7.060 774,000 +0.01(+0.14%)
Oct 24, 2019 7.040 7.080 7.030 7.050 751,535 +0.04(+0.57%)
Oct 23, 2019 6.980 7.010 6.960 7.010 1,083,198 +0.08(+1.15%)
Oct 22, 2019 6.940 7.020 6.930 6.930 1,559,264 -0.01(-0.14%)
Oct 21, 2019 6.910 6.970 6.910 6.940 1,128,377 +0.08(+1.17%)
Oct 18, 2019 6.880 6.910 6.860 6.860 1,072,300 -0.05(-0.72%)
Oct 17, 2019 6.930 6.960 6.890 6.910 937,072 -0.04(-0.58%)
Oct 16, 2019 6.980 6.980 6.930 6.950 1,294,749 +0.00(+0.00%)
Oct 15, 2019 6.910 6.980 6.880 6.950 1,816,497 +0.12(+1.76%)
Oct 14, 2019 6.850 6.880 6.820 6.830 1,927,479 -0.03(-0.44%)
Oct 11, 2019 6.800 6.900 6.800 6.860 2,388,400 +0.08(+1.18%)
Oct 10, 2019 6.710 6.790 6.710 6.780 1,788,806 +0.01(+0.15%)
Oct 09, 2019 6.760 6.800 6.735 6.770 2,220,346 +0.05(+0.74%)
Oct 08, 2019 6.720 6.760 6.690 6.720 4,053,283 -0.03(-0.44%)
Oct 07, 2019 6.730 6.770 6.725 6.750 1,218,691 -0.06(-0.88%)
Oct 04, 2019 6.770 6.820 6.750 6.810 1,193,000 +0.01(+0.15%)
Oct 03, 2019 6.740 6.810 6.730 6.800 1,480,187 +0.07(+1.04%)
Oct 02, 2019 6.780 6.800 6.720 6.730 947,283 -0.06(-0.88%)
Oct 01, 2019 6.880 6.890 6.790 6.790 928,393 -0.05(-0.73%)
Sep 30, 2019 6.830 6.860 6.790 6.840 1,275,482 -0.03(-0.44%)
Sep 27, 2019 6.910 6.930 6.850 6.870 1,472,500 -0.20(-2.83%)
Sep 26, 2019 7.100 7.110 7.050 7.070 1,108,746 -0.01(-0.14%)
Sep 25, 2019 6.980 7.110 6.960 7.080 4,013,750 +0.16(+2.31%)
Sep 24, 2019 6.980 7.020 6.920 6.920 1,155,936 -0.04(-0.57%)
Sep 23, 2019 7.000 7.000 6.953 6.960 780,591 -0.04(-0.57%)
Sep 20, 2019 6.980 7.050 6.980 7.000 1,029,200 +0.06(+0.86%)
Sep 19, 2019 6.980 7.010 6.930 6.940 957,295 +0.00(+0.00%)
Sep 18, 2019 6.910 6.950 6.885 6.940 1,205,933 -0.01(-0.14%)
Sep 17, 2019 6.960 6.990 6.930 6.950 942,397 +0.01(+0.14%)
Sep 16, 2019 6.940 6.970 6.920 6.940 876,233 -0.04(-0.57%)
Sep 13, 2019 6.910 7.000 6.910 6.980 751,600 +0.06(+0.87%)
Sep 12, 2019 6.910 6.950 6.875 6.920 1,271,863 -0.02(-0.29%)
Sep 11, 2019 6.930 6.950 6.900 6.940 1,045,332 +0.13(+1.91%)
Sep 10, 2019 6.750 6.820 6.730 6.810 2,046,344 +0.20(+3.03%)
Sep 09, 2019 6.570 6.650 6.570 6.610 1,430,204 +0.04(+0.61%)
Sep 06, 2019 6.590 6.610 6.570 6.570 1,015,200 -0.02(-0.30%)
Sep 05, 2019 6.560 6.630 6.550 6.590 1,569,398 +0.05(+0.76%)
Sep 04, 2019 6.510 6.580 6.510 6.540 1,451,593 +0.06(+0.93%)
Sep 03, 2019 6.500 6.510 6.455 6.480 1,252,531 -0.03(-0.46%)
Aug 30, 2019 6.530 6.560 6.500 6.510 926,300 +0.04(+0.62%)
Aug 29, 2019 6.500 6.520 6.460 6.470 1,213,531 +0.06(+0.94%)
Aug 28, 2019 6.440 6.455 6.390 6.410 1,950,114 -0.04(-0.62%)
Aug 27, 2019 6.480 6.500 6.410 6.450 1,424,053 -0.02(-0.31%)
Aug 26, 2019 6.440 6.510 6.420 6.470 1,846,119 +0.11(+1.73%)
Aug 23, 2019 6.440 6.480 6.360 6.360 1,386,500 -0.10(-1.55%)
Aug 22, 2019 6.470 6.480 6.423 6.460 1,008,626 +0.00(+0.00%)
Aug 21, 2019 6.490 6.490 6.440 6.460 957,229 +0.01(+0.16%)
Aug 20, 2019 6.540 6.540 6.450 6.450 1,974,615 -0.07(-1.07%)
Aug 19, 2019 6.540 6.560 6.500 6.520 2,330,188 +0.00(+0.00%)
Aug 16, 2019 6.400 6.550 6.400 6.520 2,300,600 +0.10(+1.56%)
Aug 15, 2019 6.460 6.500 6.390 6.420 5,477,214 -0.02(-0.31%)
Aug 14, 2019 6.500 6.508 6.420 6.440 7,470,122 -0.22(-3.30%)
Aug 13, 2019 6.650 6.730 6.600 6.660 26,163,260 -0.06(-0.89%)
Aug 12, 2019 6.750 6.770 6.700 6.720 2,736,099 -0.05(-0.74%)
Aug 09, 2019 6.840 6.850 6.740 6.770 9,162,300 -0.11(-1.60%)
Aug 08, 2019 6.850 6.920 6.840 6.880 9,680,835 -0.03(-0.43%)
Aug 07, 2019 6.880 6.930 6.820 6.910 2,214,422 -0.02(-0.29%)
Aug 06, 2019 6.840 6.930 6.760 6.930 2,619,806 +0.15(+2.21%)
Aug 05, 2019 6.830 6.860 6.740 6.780 1,633,899 -0.12(-1.74%)
Aug 02, 2019 6.930 6.950 6.863 6.900 1,830,100 -0.02(-0.29%)
Aug 01, 2019 6.950 7.040 6.910 6.920 2,035,410 -0.04(-0.57%)
Jul 31, 2019 6.890 6.995 6.890 6.960 1,792,648 +0.04(+0.58%)
Jul 30, 2019 6.970 6.977 6.850 6.920 947,665 -0.08(-1.14%)
Jul 29, 2019 7.020 7.030 6.990 7.000 712,578 -0.01(-0.14%)
Jul 26, 2019 7.040 7.040 6.990 7.010 776,600 -0.01(-0.14%)
Jul 25, 2019 7.100 7.100 7.000 7.020 741,679 -0.11(-1.54%)
Jul 24, 2019 7.090 7.130 7.060 7.130 897,618 -0.02(-0.28%)
Jul 23, 2019 7.110 7.160 7.110 7.150 935,515 +0.05(+0.70%)
Jul 22, 2019 7.060 7.140 7.060 7.100 1,061,886 +0.09(+1.28%)
Jul 19, 2019 7.050 7.050 7.010 7.010 696,200 -0.04(-0.57%)
Jul 18, 2019 7.000 7.060 6.970 7.050 886,683 +0.03(+0.43%)
Jul 17, 2019 7.030 7.050 7.000 7.020 1,092,860 +0.00(+0.00%)
Jul 16, 2019 7.030 7.050 6.970 7.020 982,282 -0.01(-0.14%)
Jul 15, 2019 7.050 7.070 6.990 7.030 1,015,040 +0.01(+0.14%)
Jul 12, 2019 7.050 7.065 7.010 7.020 957,800 -0.03(-0.43%)
Jul 11, 2019 7.020 7.050 7.000 7.050 1,455,695 +0.03(+0.43%)
Jul 10, 2019 7.030 7.050 7.010 7.020 1,389,217 +0.02(+0.29%)
Jul 09, 2019 7.020 7.040 6.960 7.000 2,915,953 -0.08(-1.13%)
Jul 08, 2019 7.020 7.110 7.020 7.080 1,057,190 +0.01(+0.14%)
Jul 05, 2019 7.060 7.085 7.000 7.070 1,179,700 -0.02(-0.28%)
Jul 03, 2019 7.070 7.110 7.050 7.090 537,300 +0.01(+0.14%)
Jul 02, 2019 7.030 7.080 7.030 7.080 686,409 +0.06(+0.85%)
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.