Skip to main content

S&P 500 High Dividend Low Vol Invesco ETF (NY: SPHD )

44.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.50 39.50 39.15 39.30 1,360,244 -0.27(-0.67%)
Apr 29, 2021 39.27 39.57 39.26 39.57 913,829 +0.49(+1.25%)
Apr 28, 2021 39.05 39.17 39.00 39.08 923,848 +0.18(+0.46%)
Apr 27, 2021 38.97 39.00 38.81 38.90 761,018 -0.06(-0.16%)
Apr 26, 2021 39.06 39.13 38.90 38.96 803,104 -0.04(-0.09%)
Apr 23, 2021 38.79 39.11 38.70 39.00 531,389 +0.27(+0.69%)
Apr 22, 2021 39.20 39.20 38.71 38.73 1,261,390 -0.46(-1.18%)
Apr 21, 2021 38.74 39.23 38.74 39.20 862,775 +0.47(+1.22%)
Apr 20, 2021 38.68 38.79 38.59 38.72 752,688 -0.04(-0.09%)
Apr 19, 2021 38.91 38.95 38.64 38.76 1,215,079 -0.14(-0.35%)
Apr 16, 2021 38.83 38.97 38.78 38.90 859,786 +0.20(+0.53%)
Apr 15, 2021 38.59 38.71 38.49 38.69 708,537 +0.27(+0.69%)
Apr 14, 2021 38.31 38.57 38.26 38.43 913,013 +0.12(+0.30%)
Apr 13, 2021 38.33 38.37 38.08 38.31 552,113 -0.12(-0.32%)
Apr 12, 2021 38.35 38.43 38.28 38.43 625,175 +0.18(+0.46%)
Apr 09, 2021 38.26 38.41 38.10 38.26 613,005 +0.05(+0.14%)
Apr 08, 2021 38.39 38.39 38.13 38.20 874,068 -0.17(-0.44%)
Apr 07, 2021 38.43 38.52 38.28 38.37 780,267 -0.02(-0.05%)
Apr 06, 2021 38.37 38.43 38.29 38.39 1,124,655 +0.00(+0.00%)
Apr 05, 2021 38.41 38.49 38.21 38.39 922,274 +0.25(+0.65%)
Apr 01, 2021 38.04 38.16 37.69 38.14 829,784 +0.13(+0.35%)
Mar 31, 2021 38.07 38.12 37.89 38.01 1,282,565 -0.06(-0.16%)
Mar 30, 2021 38.18 38.23 37.97 38.07 816,314 -0.15(-0.39%)
Mar 29, 2021 38.06 38.37 38.03 38.22 1,201,615 +0.02(+0.05%)
Mar 26, 2021 37.84 38.22 37.73 38.20 1,573,511 +0.58(+1.53%)
Mar 25, 2021 37.01 37.71 36.79 37.63 1,225,120 +0.57(+1.53%)
Mar 24, 2021 37.18 37.53 37.06 37.06 941,688 -0.03(-0.07%)
Mar 23, 2021 37.43 37.56 37.00 37.09 933,462 -0.53(-1.41%)
Mar 22, 2021 37.48 37.68 37.27 37.62 863,382 +0.12(+0.31%)
Mar 19, 2021 37.57 37.75 37.33 37.50 1,288,716 -0.05(-0.14%)
Mar 18, 2021 37.82 37.95 37.49 37.56 1,177,167 -0.27(-0.70%)
Mar 17, 2021 37.66 37.87 37.56 37.82 817,935 +0.18(+0.47%)
Mar 16, 2021 37.72 37.74 37.50 37.64 922,189 -0.20(-0.54%)
Mar 15, 2021 37.63 37.87 37.52 37.85 1,115,474 +0.27(+0.73%)
Mar 12, 2021 37.37 37.58 37.33 37.57 1,120,441 +0.43(+1.17%)
Mar 11, 2021 37.26 37.48 37.10 37.14 817,434 -0.11(-0.31%)
Mar 10, 2021 36.82 37.38 36.82 37.26 1,392,317 +0.56(+1.52%)
Mar 09, 2021 37.00 37.09 36.70 36.70 1,259,898 -0.26(-0.69%)
Mar 08, 2021 36.41 37.24 36.39 36.96 1,851,546 +0.71(+1.95%)
Mar 05, 2021 35.75 36.37 35.54 36.25 2,374,982 +0.80(+2.24%)
Mar 04, 2021 35.69 35.99 35.07 35.45 2,149,711 -0.24(-0.67%)
Mar 03, 2021 35.45 35.90 35.40 35.69 1,206,655 +0.27(+0.77%)
Mar 02, 2021 35.34 35.64 35.27 35.42 815,860 +0.07(+0.20%)
Mar 01, 2021 35.14 35.61 35.13 35.35 809,113 +0.65(+1.86%)
Feb 26, 2021 35.33 35.35 34.70 34.70 1,657,859 -0.58(-1.65%)
Feb 25, 2021 35.89 36.04 35.21 35.28 1,459,189 -0.59(-1.65%)
Feb 24, 2021 35.43 35.93 35.36 35.88 959,112 +0.47(+1.32%)
Feb 23, 2021 35.42 35.50 35.15 35.41 1,631,462 +0.11(+0.33%)
Feb 22, 2021 34.97 35.38 34.97 35.29 1,385,757 +0.32(+0.92%)
Feb 19, 2021 35.04 35.04 34.91 34.97 630,822 +0.01(+0.03%)
Feb 18, 2021 34.87 35.06 34.87 34.96 536,325 -0.02(-0.05%)
Feb 17, 2021 34.79 34.99 34.65 34.98 824,490 +0.19(+0.56%)
Feb 16, 2021 34.98 34.98 34.72 34.79 1,307,051 -0.11(-0.30%)
Feb 12, 2021 34.70 34.89 34.69 34.89 859,799 +0.11(+0.30%)
Feb 11, 2021 35.10 35.10 34.59 34.79 739,075 -0.29(-0.83%)
Feb 10, 2021 35.14 35.16 34.85 35.08 838,448 +0.06(+0.18%)
Feb 09, 2021 34.87 35.05 34.79 35.02 596,960 +0.17(+0.48%)
Feb 08, 2021 34.70 34.85 34.66 34.85 859,059 +0.27(+0.79%)
Feb 05, 2021 34.46 34.63 34.39 34.57 693,404 +0.28(+0.82%)
Feb 04, 2021 34.05 34.29 33.94 34.29 657,124 +0.27(+0.80%)
Feb 03, 2021 33.76 34.08 33.65 34.02 778,256 +0.29(+0.86%)
Feb 02, 2021 33.91 34.04 33.64 33.73 765,072 +0.01(+0.03%)
Feb 01, 2021 33.88 33.89 33.45 33.72 947,300 +0.10(+0.29%)
Jan 29, 2021 34.02 34.25 33.47 33.62 1,635,095 -0.45(-1.32%)
Jan 28, 2021 34.49 34.87 34.06 34.07 1,566,649 -0.55(-1.60%)
Jan 27, 2021 34.28 34.98 34.28 34.63 1,939,983 -0.04(-0.10%)
Jan 26, 2021 34.41 34.77 34.11 34.66 1,310,250 +0.40(+1.16%)
Jan 25, 2021 33.76 34.37 33.70 34.27 1,182,704 +0.35(+1.04%)
Jan 22, 2021 33.81 34.00 33.60 33.91 688,407 -0.18(-0.54%)
Jan 21, 2021 34.29 34.31 34.01 34.10 1,125,358 -0.21(-0.62%)
Jan 20, 2021 34.17 34.35 34.03 34.31 694,461 +0.18(+0.54%)
Jan 19, 2021 34.41 34.44 34.05 34.13 978,540 -0.06(-0.18%)
Jan 15, 2021 34.15 34.28 33.76 34.19 788,197 -0.18(-0.54%)
Jan 14, 2021 34.15 34.53 34.04 34.37 679,824 +0.33(+0.98%)
Jan 13, 2021 33.98 34.13 33.86 34.04 638,814 +0.02(+0.05%)
Jan 12, 2021 33.72 34.05 33.63 34.02 753,257 +0.33(+0.99%)
Jan 11, 2021 33.43 33.77 33.37 33.69 821,759 +0.02(+0.05%)
Jan 08, 2021 33.78 33.80 33.36 33.67 871,315 -0.04(-0.10%)
Jan 07, 2021 33.96 34.01 33.68 33.71 966,352 -0.11(-0.31%)
Jan 06, 2021 33.08 34.02 33.08 33.81 1,395,050 +1.04(+3.19%)
Jan 05, 2021 32.51 33.00 32.47 32.77 1,095,923 +0.27(+0.84%)
Jan 04, 2021 33.08 33.14 32.29 32.50 1,329,502 -0.46(-1.41%)
Dec 31, 2020 32.96 32.96 32.96 737,724 +0.23(+0.70%)
Dec 30, 2020 32.54 32.85 32.54 32.73 737,724 +0.23(+0.70%)
Dec 29, 2020 32.85 32.90 32.41 32.50 850,671 -0.23(-0.70%)
Dec 28, 2020 32.86 33.13 32.66 32.73 779,551 +0.05(+0.16%)
Dec 24, 2020 32.71 32.72 32.44 32.68 473,397 +0.01(+0.03%)
Dec 23, 2020 32.61 32.85 32.59 32.67 735,757 +0.23(+0.70%)
Dec 22, 2020 32.69 32.74 32.44 32.44 667,076 -0.22(-0.67%)
Dec 21, 2020 32.60 32.73 32.28 32.66 1,387,444 -0.40(-1.21%)
Dec 18, 2020 33.23 33.32 32.90 33.06 1,075,561 -0.13(-0.39%)
Dec 17, 2020 33.32 33.33 33.11 33.19 731,564 +0.00(+0.00%)
Dec 16, 2020 33.39 33.41 33.12 33.19 703,600 -0.17(-0.50%)
Dec 15, 2020 33.14 33.36 32.90 33.36 639,594 +0.49(+1.49%)
Dec 14, 2020 33.51 33.57 32.87 32.87 877,631 -0.36(-1.08%)
Dec 11, 2020 33.16 33.36 33.06 33.23 622,325 -0.11(-0.34%)
Dec 10, 2020 33.29 33.44 33.23 33.34 896,577 -0.14(-0.42%)
Dec 09, 2020 33.52 33.69 33.29 33.48 1,000,039 +0.08(+0.24%)
Dec 08, 2020 33.01 33.46 32.97 33.40 595,634 +0.23(+0.68%)
Dec 07, 2020 33.35 33.43 33.08 33.18 823,728 -0.30(-0.89%)
Dec 04, 2020 33.08 33.47 33.05 33.47 811,450 +0.53(+1.62%)
Dec 03, 2020 32.80 33.07 32.70 32.94 917,677 +0.16(+0.48%)
Dec 02, 2020 32.39 32.78 32.32 32.78 947,584 +0.34(+1.05%)
Dec 01, 2020 32.50 32.75 32.37 32.44 1,151,846 +0.35(+1.09%)
Nov 30, 2020 32.49 32.49 32.05 32.09 1,353,771 -0.50(-1.53%)
Nov 27, 2020 32.83 32.90 32.51 32.59 856,441 -0.22(-0.67%)
Nov 25, 2020 33.09 33.10 32.70 32.81 1,146,082 -0.39(-1.18%)
Nov 24, 2020 32.71 33.32 32.70 33.20 1,455,634 +0.90(+2.79%)
Nov 23, 2020 31.90 32.42 31.87 32.30 2,088,827 +0.63(+1.99%)
Nov 20, 2020 31.72 31.77 31.51 31.67 873,167 -0.05(-0.16%)
Nov 19, 2020 31.64 31.77 31.36 31.72 1,015,405 +0.03(+0.08%)
Nov 18, 2020 32.28 32.40 31.70 31.70 1,080,468 -0.42(-1.30%)
Nov 17, 2020 31.99 32.31 31.77 32.11 788,925 -0.23(-0.73%)
Nov 16, 2020 32.14 32.35 31.85 32.35 2,200,274 +0.89(+2.82%)
Nov 13, 2020 30.78 31.51 30.78 31.46 1,556,181 +0.84(+2.73%)
Nov 12, 2020 31.05 31.05 30.30 30.63 1,377,436 -0.67(-2.14%)
Nov 11, 2020 31.76 31.77 31.17 31.30 1,288,908 -0.30(-0.96%)
Nov 10, 2020 30.98 31.62 30.97 31.60 2,476,999 +0.68(+2.19%)
Nov 09, 2020 30.77 31.65 30.76 30.92 3,199,319 +1.90(+6.53%)
Nov 06, 2020 29.49 29.70 28.96 29.03 1,104,134 -0.45(-1.53%)
Nov 05, 2020 29.20 29.66 29.17 29.48 2,123,328 +0.53(+1.83%)
Nov 04, 2020 29.53 29.60 28.95 28.95 2,218,881 -0.68(-2.29%)
Nov 03, 2020 29.39 29.76 29.33 29.63 1,416,753 +0.57(+1.95%)
Nov 02, 2020 28.63 29.14 28.38 29.06 1,019,725 +0.76(+2.67%)
Oct 30, 2020 28.21 28.37 27.92 28.30 1,503,641 +0.00(+0.00%)
Oct 29, 2020 27.93 28.50 27.63 28.30 1,501,504 +0.33(+1.18%)
Oct 28, 2020 28.36 28.56 27.92 27.97 3,467,319 -0.86(-2.99%)
Oct 27, 2020 29.35 29.36 28.83 28.83 1,081,198 -0.51(-1.75%)
Oct 26, 2020 29.69 29.70 29.12 29.35 1,413,174 -0.62(-2.06%)
Oct 23, 2020 30.02 30.15 29.78 29.97 800,623 +0.01(+0.03%)
Oct 22, 2020 29.43 29.97 29.38 29.96 1,110,175 +0.59(+2.01%)
Oct 21, 2020 29.49 29.53 29.31 29.37 1,034,692 -0.13(-0.44%)
Oct 20, 2020 29.57 29.75 29.41 29.50 951,696 +0.03(+0.09%)
Oct 19, 2020 29.90 29.96 29.40 29.47 1,216,145 -0.38(-1.26%)
Oct 16, 2020 29.91 30.01 29.66 29.85 833,391 +0.01(+0.03%)
Oct 15, 2020 29.41 29.85 29.34 29.84 827,954 +0.13(+0.44%)
Oct 14, 2020 29.71 29.91 29.64 29.71 1,367,949 +0.03(+0.12%)
Oct 13, 2020 29.99 30.04 29.57 29.67 1,037,338 -0.43(-1.44%)
Oct 12, 2020 30.06 30.17 29.93 30.11 784,960 +0.11(+0.38%)
Oct 09, 2020 30.37 30.46 29.98 29.99 972,405 -0.19(-0.63%)
Oct 08, 2020 29.77 30.19 29.76 30.18 866,514 +0.54(+1.81%)
Oct 07, 2020 29.46 29.73 29.43 29.65 858,451 +0.43(+1.48%)
Oct 06, 2020 29.47 29.87 29.18 29.21 1,665,267 -0.14(-0.47%)
Oct 05, 2020 29.13 29.40 29.07 29.35 948,139 +0.40(+1.38%)
Oct 02, 2020 28.21 29.09 28.18 28.95 1,728,900 +0.34(+1.18%)
Oct 01, 2020 28.67 28.80 28.39 28.62 1,213,085 +0.04(+0.15%)
Sep 30, 2020 28.54 28.84 28.39 28.57 1,452,396 +0.19(+0.67%)
Sep 29, 2020 28.69 28.71 28.23 28.38 932,200 -0.34(-1.18%)
Sep 28, 2020 28.56 28.88 28.55 28.72 1,128,020 +0.48(+1.69%)
Sep 25, 2020 27.80 28.29 27.69 28.24 1,237,964 +0.31(+1.12%)
Sep 24, 2020 27.82 28.24 27.52 27.93 2,055,594 +0.06(+0.22%)
Sep 23, 2020 28.49 28.69 27.84 27.87 1,537,314 -0.60(-2.10%)
Sep 22, 2020 28.49 28.77 28.37 28.47 1,185,347 +0.01(+0.03%)
Sep 21, 2020 28.95 28.97 28.18 28.46 2,946,412 -0.83(-2.84%)
Sep 18, 2020 29.88 29.88 29.29 29.29 2,032,045 -0.57(-1.91%)
Sep 17, 2020 29.59 29.95 29.39 29.86 1,740,614 -0.09(-0.29%)
Sep 16, 2020 29.77 30.26 29.68 29.95 1,330,616 +0.28(+0.96%)
Sep 15, 2020 29.77 29.94 29.59 29.66 843,316 +0.00(+0.00%)
Sep 14, 2020 29.38 29.77 29.34 29.66 1,109,264 +0.49(+1.68%)
Sep 11, 2020 29.09 29.24 28.91 29.17 1,681,001 +0.20(+0.68%)
Sep 10, 2020 29.46 29.52 28.97 28.97 2,585,299 -0.48(-1.64%)
Sep 09, 2020 29.51 29.68 29.38 29.46 1,195,122 +0.19(+0.65%)
Sep 08, 2020 29.58 29.58 29.12 29.27 2,766,536 -0.44(-1.48%)
Sep 04, 2020 29.81 30.00 29.33 29.71 3,504,067 +0.10(+0.35%)
Sep 03, 2020 29.96 30.41 29.41 29.60 2,839,262 -0.36(-1.21%)
Sep 02, 2020 29.32 30.02 29.26 29.96 1,719,155 +0.66(+2.27%)
Sep 01, 2020 29.32 29.32 29.09 29.30 1,462,301 -0.07(-0.23%)
Aug 31, 2020 29.72 29.72 29.37 29.37 1,176,075 -0.36(-1.22%)
Aug 28, 2020 29.59 29.73 29.37 29.73 749,869 +0.21(+0.70%)
Aug 27, 2020 29.36 29.67 29.35 29.52 1,429,455 +0.26(+0.88%)
Aug 26, 2020 29.46 29.46 29.15 29.27 909,374 -0.21(-0.70%)
Aug 25, 2020 29.84 29.85 29.37 29.47 1,145,633 -0.28(-0.93%)
Aug 24, 2020 29.27 29.75 29.11 29.75 1,439,047 +0.65(+2.22%)
Aug 21, 2020 29.11 29.19 28.98 29.10 959,491 -0.05(-0.18%)
Aug 20, 2020 29.23 29.40 29.15 29.15 1,136,424 -0.27(-0.90%)
Aug 19, 2020 29.60 29.76 29.37 29.42 1,226,563 -0.10(-0.35%)
Aug 18, 2020 29.71 29.74 29.50 29.52 872,812 -0.19(-0.64%)
Aug 17, 2020 29.85 29.85 29.63 29.71 869,570 -0.13(-0.43%)
Aug 14, 2020 29.64 29.95 29.54 29.84 849,762 +0.10(+0.35%)
Aug 13, 2020 29.93 30.01 29.64 29.74 1,503,673 -0.34(-1.14%)
Aug 12, 2020 30.30 30.35 29.95 30.08 1,063,280 +0.05(+0.17%)
Aug 11, 2020 30.44 30.71 29.94 30.03 1,968,861 -0.06(-0.20%)
Aug 10, 2020 29.63 30.12 29.62 30.09 1,637,554 +0.54(+1.83%)
Aug 07, 2020 29.08 29.55 28.96 29.55 1,344,127 +0.35(+1.21%)
Aug 06, 2020 29.02 29.30 28.95 29.20 1,382,900 +0.15(+0.50%)
Aug 05, 2020 29.25 29.37 28.98 29.05 947,446 -0.06(-0.21%)
Aug 04, 2020 28.73 29.14 28.72 29.11 1,071,263 +0.29(+1.01%)
Aug 03, 2020 28.93 28.93 28.60 28.82 1,199,080 -0.03(-0.09%)
Jul 31, 2020 28.90 28.92 28.50 28.84 1,087,859 -0.17(-0.59%)
Jul 30, 2020 29.02 29.09 28.77 29.02 992,918 -0.30(-1.02%)
Jul 29, 2020 29.03 29.34 28.81 29.32 869,401 +0.36(+1.24%)
Jul 28, 2020 28.66 29.09 28.65 28.96 1,345,179 +0.21(+0.72%)
Jul 27, 2020 28.80 28.80 28.48 28.75 965,377 -0.04(-0.15%)
Jul 24, 2020 29.04 29.24 28.72 28.79 1,228,224 -0.24(-0.83%)
Jul 23, 2020 28.99 29.19 28.86 29.03 1,429,229 +0.01(+0.03%)
Jul 22, 2020 28.69 29.02 28.54 29.02 956,368 +0.21(+0.71%)
Jul 21, 2020 28.49 28.96 28.49 28.82 2,145,710 +0.55(+1.94%)
Jul 20, 2020 28.74 28.76 28.27 28.27 1,192,342 -0.58(-2.02%)
Jul 17, 2020 28.89 29.02 28.72 28.85 742,280 +0.06(+0.21%)
Jul 16, 2020 28.69 29.03 28.61 28.79 750,743 -0.02(-0.06%)
Jul 15, 2020 28.71 28.90 28.55 28.81 1,522,895 +0.54(+1.90%)
Jul 14, 2020 27.90 28.32 27.76 28.27 1,564,771 +0.34(+1.22%)
Jul 13, 2020 28.07 28.28 27.80 27.93 1,290,657 -0.01(-0.03%)
Jul 10, 2020 27.17 27.95 27.17 27.94 1,242,945 +0.79(+2.90%)
Jul 09, 2020 27.79 27.79 26.97 27.15 1,263,349 -0.67(-2.40%)
Jul 08, 2020 27.86 27.98 27.59 27.82 1,255,593 -0.02(-0.06%)
Jul 07, 2020 28.01 28.06 27.80 27.84 1,223,397 -0.45(-1.60%)
Jul 06, 2020 28.61 28.79 28.14 28.29 874,139 +0.07(+0.24%)
Jul 02, 2020 28.55 28.77 28.18 28.22 769,425 +0.07(+0.24%)
Jul 01, 2020 28.25 28.55 28.10 28.15 1,150,741 +0.02(+0.06%)
Jun 30, 2020 27.82 28.26 27.71 28.14 1,166,668 +0.26(+0.92%)
Jun 29, 2020 27.43 27.88 27.27 27.88 1,124,797 +0.70(+2.58%)
Jun 26, 2020 27.70 27.73 27.08 27.18 1,358,312 -0.70(-2.51%)
Jun 25, 2020 27.58 27.89 27.43 27.88 1,046,969 +0.18(+0.65%)
Jun 24, 2020 28.24 28.24 27.38 27.70 2,665,121 -0.85(-2.96%)
Jun 23, 2020 28.85 28.94 28.52 28.55 1,243,898 +0.02(+0.06%)
Jun 22, 2020 28.59 28.64 28.26 28.53 949,038 -0.08(-0.29%)
Jun 19, 2020 29.62 29.62 28.59 28.61 1,464,770 -0.60(-2.04%)
Jun 18, 2020 28.94 29.35 28.83 29.21 1,047,527 +0.02(+0.06%)
Jun 17, 2020 29.83 29.86 29.18 29.19 1,697,470 -0.59(-1.97%)
Jun 16, 2020 30.25 30.34 29.24 29.78 2,395,517 +0.50(+1.71%)
Jun 15, 2020 28.06 29.45 27.92 29.28 1,330,667 +0.40(+1.38%)
Jun 12, 2020 29.18 29.22 28.27 28.88 2,223,836 +0.62(+2.20%)
Jun 11, 2020 29.00 29.34 28.15 28.25 2,276,392 -2.10(-6.92%)
Jun 10, 2020 31.16 31.16 30.33 30.36 1,193,893 -0.86(-2.75%)
Jun 09, 2020 31.46 31.46 31.00 31.22 1,564,377 -0.87(-2.70%)
Jun 08, 2020 31.56 32.08 31.50 32.08 1,162,267 +0.96(+3.09%)
Jun 05, 2020 31.17 31.59 31.01 31.12 1,479,345 +0.97(+3.22%)
Jun 04, 2020 29.73 30.15 29.51 30.15 857,762 +0.29(+0.97%)
Jun 03, 2020 29.36 30.01 29.36 29.86 1,169,640 +0.88(+3.05%)
Jun 02, 2020 28.84 29.01 28.78 28.98 954,497 +0.28(+0.98%)
Jun 01, 2020 28.21 28.82 28.19 28.70 1,069,047 +0.38(+1.35%)
May 29, 2020 28.24 28.43 27.85 28.31 1,952,321 -0.09(-0.33%)
May 28, 2020 28.96 28.98 28.32 28.41 1,481,161 -0.29(-1.01%)
May 27, 2020 28.62 28.79 28.19 28.70 1,408,818 +0.70(+2.49%)
May 26, 2020 27.81 28.16 27.81 28.00 1,152,735 +0.96(+3.56%)
May 22, 2020 26.99 27.05 26.72 27.04 582,993 +0.05(+0.19%)
May 21, 2020 27.06 27.26 26.83 26.99 851,456 -0.15(-0.56%)
May 20, 2020 27.06 27.24 27.01 27.14 831,995 +0.37(+1.37%)
May 19, 2020 27.13 27.18 26.73 26.77 1,051,739 -0.48(-1.75%)
May 18, 2020 26.73 27.41 26.73 27.25 1,398,846 +1.37(+5.31%)
May 15, 2020 25.83 26.05 25.55 25.88 676,702 -0.10(-0.39%)
May 14, 2020 25.25 25.99 24.83 25.98 1,219,957 +0.41(+1.59%)
May 13, 2020 26.16 26.16 25.41 25.57 1,349,636 -0.70(-2.67%)
May 12, 2020 27.04 27.16 26.27 26.27 957,930 -0.61(-2.27%)
May 11, 2020 27.10 27.15 26.71 26.88 938,941 -0.47(-1.70%)
May 08, 2020 26.92 27.40 26.83 27.35 825,439 +0.87(+3.29%)
May 07, 2020 26.60 27.00 26.42 26.48 1,318,732 +0.29(+1.10%)
May 06, 2020 26.92 26.97 26.19 26.19 957,893 -0.58(-2.15%)
May 05, 2020 27.16 27.32 26.77 26.77 1,499,358 -0.07(-0.25%)
May 04, 2020 26.68 26.89 26.45 26.83 1,806,763 -0.09(-0.35%)
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.