Skip to main content

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

45.13 -0.16 (-0.34%)
Streaming Delayed Price Updated: 3:28 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 28.72 28.74 28.32 28.66 1,094,703 -0.17(-0.59%)
Jul 30, 2020 28.84 28.90 28.59 28.84 999,166 -0.30(-1.02%)
Jul 29, 2020 28.85 29.16 28.63 29.13 874,872 +0.36(+1.25%)
Jul 28, 2020 28.48 28.91 28.47 28.78 1,353,643 +0.20(+0.72%)
Jul 27, 2020 28.62 28.62 28.31 28.57 971,452 -0.04(-0.15%)
Jul 24, 2020 28.86 29.06 28.54 28.61 1,235,952 -0.24(-0.83%)
Jul 23, 2020 28.81 29.01 28.68 28.85 1,438,222 +0.01(+0.03%)
Jul 22, 2020 28.51 28.84 28.36 28.84 962,386 +0.20(+0.72%)
Jul 21, 2020 28.31 28.78 28.31 28.64 2,159,210 +0.55(+1.94%)
Jul 20, 2020 28.56 28.58 28.09 28.09 1,199,844 -0.58(-2.02%)
Jul 17, 2020 28.71 28.83 28.54 28.67 746,950 +0.06(+0.21%)
Jul 16, 2020 28.51 28.85 28.43 28.61 755,467 -0.02(-0.06%)
Jul 15, 2020 28.53 28.72 28.37 28.63 1,532,477 +0.54(+1.90%)
Jul 14, 2020 27.72 28.14 27.59 28.10 1,574,616 +0.34(+1.22%)
Jul 13, 2020 27.89 28.10 27.63 27.76 1,298,778 -0.01(-0.03%)
Jul 10, 2020 27.00 27.77 27.00 27.76 1,250,765 +0.78(+2.90%)
Jul 09, 2020 27.62 27.62 26.80 26.98 1,271,298 -0.66(-2.40%)
Jul 08, 2020 27.69 27.81 27.42 27.65 1,263,493 -0.02(-0.06%)
Jul 07, 2020 27.83 27.88 27.63 27.66 1,231,094 -0.45(-1.60%)
Jul 06, 2020 28.44 28.61 27.96 28.11 879,639 +0.07(+0.24%)
Jul 02, 2020 28.38 28.59 28.00 28.04 774,266 +0.07(+0.24%)
Jul 01, 2020 28.07 28.38 27.93 27.98 1,157,982 +0.02(+0.06%)
Jun 30, 2020 27.65 28.08 27.53 27.96 1,174,009 +0.25(+0.92%)
Jun 29, 2020 27.26 27.70 27.10 27.70 1,131,874 +0.70(+2.58%)
Jun 26, 2020 27.53 27.55 26.91 27.01 1,366,858 -0.70(-2.51%)
Jun 25, 2020 27.41 27.71 27.26 27.70 1,053,557 +0.18(+0.65%)
Jun 24, 2020 28.06 28.06 27.21 27.53 2,681,890 -0.84(-2.96%)
Jun 23, 2020 28.67 28.76 28.34 28.37 1,251,725 +0.02(+0.06%)
Jun 22, 2020 28.41 28.46 28.08 28.35 955,010 -0.08(-0.29%)
Jun 19, 2020 29.44 29.44 28.42 28.43 1,473,986 -0.59(-2.04%)
Jun 18, 2020 28.76 29.16 28.65 29.02 1,054,118 +0.02(+0.06%)
Jun 17, 2020 29.64 29.67 29.00 29.01 1,708,150 -0.58(-1.97%)
Jun 16, 2020 30.06 30.15 29.06 29.59 2,410,590 +0.50(+1.71%)
Jun 15, 2020 27.88 29.26 27.75 29.09 1,339,040 +0.40(+1.38%)
Jun 12, 2020 29.00 29.04 28.09 28.70 2,237,829 +0.62(+2.20%)
Jun 11, 2020 28.82 29.15 27.97 28.08 2,290,715 -2.09(-6.92%)
Jun 10, 2020 30.96 30.96 30.14 30.17 1,201,405 -0.85(-2.75%)
Jun 09, 2020 31.27 31.27 30.81 31.02 1,574,220 -0.86(-2.70%)
Jun 08, 2020 31.36 31.88 31.31 31.88 1,169,580 +0.96(+3.09%)
Jun 05, 2020 30.98 31.39 30.82 30.93 1,488,653 +0.96(+3.22%)
Jun 04, 2020 29.55 29.96 29.32 29.96 863,159 +0.29(+0.97%)
Jun 03, 2020 29.18 29.82 29.18 29.68 1,176,999 +0.88(+3.05%)
Jun 02, 2020 28.66 28.83 28.60 28.80 960,502 +0.28(+0.98%)
Jun 01, 2020 28.04 28.64 28.01 28.52 1,075,773 +0.38(+1.35%)
May 29, 2020 28.06 28.26 27.67 28.14 1,964,605 -0.09(-0.33%)
May 28, 2020 28.78 28.80 28.15 28.23 1,490,480 -0.29(-1.01%)
May 27, 2020 28.44 28.61 28.01 28.52 1,417,682 +0.69(+2.49%)
May 26, 2020 27.64 27.98 27.64 27.82 1,159,987 +0.96(+3.56%)
May 22, 2020 26.82 26.89 26.55 26.87 586,661 +0.05(+0.19%)
May 21, 2020 26.89 27.09 26.66 26.82 856,814 -0.15(-0.56%)
May 20, 2020 26.89 27.07 26.84 26.97 837,230 +0.36(+1.37%)
May 19, 2020 26.96 27.01 26.56 26.61 1,058,357 -0.47(-1.75%)
May 18, 2020 26.56 27.24 26.56 27.08 1,407,647 +1.37(+5.31%)
May 15, 2020 25.66 25.88 25.39 25.71 680,959 -0.10(-0.39%)
May 14, 2020 25.09 25.82 24.67 25.82 1,227,633 +0.40(+1.59%)
May 13, 2020 25.99 26.00 25.25 25.41 1,358,128 -0.70(-2.67%)
May 12, 2020 26.87 26.99 26.11 26.11 963,957 -0.61(-2.27%)
May 11, 2020 26.93 26.98 26.55 26.72 944,849 -0.46(-1.70%)
May 08, 2020 26.75 27.23 26.66 27.18 830,633 +0.87(+3.29%)
May 07, 2020 26.43 26.83 26.25 26.31 1,327,030 +0.29(+1.10%)
May 06, 2020 26.75 26.80 26.03 26.03 963,920 -0.57(-2.15%)
May 05, 2020 26.99 27.15 26.60 26.60 1,508,792 -0.07(-0.25%)
May 04, 2020 26.51 26.72 26.29 26.66 1,818,131 -0.09(-0.35%)
May 01, 2020 27.20 27.28 26.65 26.76 1,106,203 -0.99(-3.58%)
Apr 30, 2020 28.20 28.20 27.61 27.75 1,257,125 -0.74(-2.60%)
Apr 29, 2020 28.36 28.79 28.16 28.49 1,340,358 +0.70(+2.51%)
Apr 28, 2020 27.79 28.13 27.57 27.79 1,728,356 +0.55(+2.01%)
Apr 27, 2020 26.61 27.34 26.59 27.25 1,248,824 +0.75(+2.83%)
Apr 24, 2020 26.31 26.62 26.03 26.50 1,021,677 +0.37(+1.42%)
Apr 23, 2020 26.26 26.64 26.01 26.13 1,101,164 +0.02(+0.06%)
Apr 22, 2020 26.37 26.45 26.01 26.11 919,205 +0.26(+1.01%)
Apr 21, 2020 25.84 26.29 25.71 25.85 1,772,553 -0.68(-2.57%)
Apr 20, 2020 26.63 27.14 26.45 26.53 1,334,922 -0.70(-2.58%)
Apr 17, 2020 26.84 27.30 26.71 27.23 1,583,272 +1.21(+4.63%)
Apr 16, 2020 26.44 26.47 25.89 26.03 1,352,948 -0.37(-1.40%)
Apr 15, 2020 26.79 26.83 26.14 26.39 927,389 -1.22(-4.43%)
Apr 14, 2020 27.63 27.88 27.33 27.62 1,169,086 +0.48(+1.76%)
Apr 13, 2020 27.80 27.85 26.80 27.14 1,516,462 -0.69(-2.47%)
Apr 09, 2020 27.27 28.26 27.27 27.83 2,532,470 +1.06(+3.97%)
Apr 08, 2020 25.85 26.90 25.57 26.76 1,308,350 +1.21(+4.72%)
Apr 07, 2020 26.11 26.40 25.52 25.56 2,472,439 +0.42(+1.67%)
Apr 06, 2020 24.59 25.32 24.53 25.14 2,177,484 +1.48(+6.26%)
Apr 03, 2020 24.00 24.33 23.43 23.66 1,214,391 -0.39(-1.60%)
Apr 02, 2020 23.63 24.56 23.50 24.04 1,804,314 +0.29(+1.23%)
Apr 01, 2020 24.04 24.18 23.49 23.75 1,678,541 -1.37(-5.46%)
Mar 31, 2020 25.53 25.60 24.86 25.12 1,405,750 -0.52(-2.02%)
Mar 30, 2020 25.26 25.72 24.77 25.64 1,522,122 +0.49(+1.93%)
Mar 27, 2020 24.84 25.93 24.62 25.16 2,068,622 -0.62(-2.40%)
Mar 26, 2020 24.51 25.93 24.37 25.78 3,585,841 +1.46(+6.03%)
Mar 25, 2020 23.75 25.35 23.15 24.31 3,567,811 +0.74(+3.13%)
Mar 24, 2020 22.63 23.62 22.63 23.57 2,839,671 +2.09(+9.74%)
Mar 23, 2020 22.53 22.60 21.25 21.48 4,650,642 -1.15(-5.08%)
Mar 20, 2020 24.04 24.29 22.57 22.63 2,576,759 -1.13(-4.76%)
Mar 19, 2020 23.74 24.55 23.01 23.76 3,582,911 -0.17(-0.70%)
Mar 18, 2020 24.16 24.84 22.93 23.93 3,693,395 -1.87(-7.26%)
Mar 17, 2020 24.74 25.89 23.92 25.80 4,388,594 +1.64(+6.79%)
Mar 16, 2020 24.68 25.98 24.14 24.16 5,358,809 -3.30(-12.03%)
Mar 13, 2020 26.63 27.47 25.27 27.47 4,625,335 +2.32(+9.24%)
Mar 12, 2020 26.48 26.87 25.14 25.14 4,530,707 -3.24(-11.41%)
Mar 11, 2020 29.21 29.27 28.06 28.38 3,307,393 -1.67(-5.57%)
Mar 10, 2020 29.95 30.06 28.37 30.05 5,185,988 +1.06(+3.65%)
Mar 09, 2020 29.96 30.03 28.78 29.00 3,968,830 -2.86(-8.99%)
Mar 06, 2020 31.63 31.99 31.16 31.86 1,881,445 -0.63(-1.95%)
Mar 05, 2020 32.73 32.98 32.18 32.49 1,510,447 -0.99(-2.96%)
Mar 04, 2020 32.76 33.48 32.56 33.48 1,485,641 +1.20(+3.71%)
Mar 03, 2020 33.01 33.57 32.00 32.28 3,714,994 -0.72(-2.19%)
Mar 02, 2020 31.83 33.01 31.43 33.01 2,436,028 +1.40(+4.42%)
Feb 28, 2020 31.55 31.77 30.75 31.61 6,475,661 -0.62(-1.94%)
Feb 27, 2020 33.29 33.59 32.23 32.23 4,210,851 -1.46(-4.35%)
Feb 26, 2020 34.12 34.43 33.68 33.70 1,216,487 -0.28(-0.83%)
Feb 25, 2020 35.20 35.22 33.88 33.98 1,734,888 -1.11(-3.15%)
Feb 24, 2020 35.31 35.41 34.96 35.09 1,199,470 -0.79(-2.21%)
Feb 21, 2020 35.86 35.96 35.74 35.88 903,466 -0.08(-0.23%)
Feb 20, 2020 35.66 36.01 35.66 35.96 838,496 +0.25(+0.70%)
Feb 19, 2020 35.94 35.94 35.71 35.72 509,996 -0.18(-0.51%)
Feb 18, 2020 35.88 35.96 35.67 35.90 745,675 +0.02(+0.07%)
Feb 14, 2020 35.88 35.91 35.74 35.87 436,418 +0.01(+0.02%)
Feb 13, 2020 35.66 35.89 35.63 35.87 567,941 +0.12(+0.35%)
Feb 12, 2020 35.82 35.89 35.67 35.74 993,618 +0.06(+0.16%)
Feb 11, 2020 35.72 35.83 35.64 35.68 643,938 +0.08(+0.23%)
Feb 10, 2020 35.45 35.60 35.33 35.60 743,169 +0.16(+0.44%)
Feb 07, 2020 35.62 35.64 35.40 35.44 937,472 -0.22(-0.60%)
Feb 06, 2020 35.84 35.87 35.66 35.66 787,813 -0.08(-0.23%)
Feb 05, 2020 35.43 35.77 35.41 35.74 1,181,603 +0.51(+1.44%)
Feb 04, 2020 35.30 35.39 35.19 35.23 847,097 +0.28(+0.81%)
Feb 03, 2020 35.09 35.28 34.95 34.95 1,176,909 +0.04(+0.12%)
Jan 31, 2020 35.36 35.36 34.80 34.91 1,243,411 -0.62(-1.75%)
Jan 30, 2020 35.31 35.55 35.11 35.53 1,684,083 -0.04(-0.12%)
Jan 29, 2020 35.84 35.87 35.56 35.57 681,438 -0.17(-0.46%)
Jan 28, 2020 35.64 35.86 35.61 35.74 841,727 +0.25(+0.70%)
Jan 27, 2020 35.54 35.65 35.48 35.49 1,064,154 -0.48(-1.34%)
Jan 24, 2020 36.42 36.42 35.82 35.97 830,147 -0.41(-1.14%)
Jan 23, 2020 36.28 36.42 36.09 36.39 637,307 +0.05(+0.14%)
Jan 22, 2020 36.50 36.55 36.34 36.34 874,215 -0.09(-0.25%)
Jan 21, 2020 36.54 36.55 36.33 36.43 794,397 -0.22(-0.60%)
Jan 17, 2020 36.66 36.71 36.58 36.65 876,755 +0.02(+0.05%)
Jan 16, 2020 36.41 36.63 36.40 36.63 647,192 +0.35(+0.96%)
Jan 15, 2020 36.19 36.42 36.18 36.28 721,664 +0.07(+0.18%)
Jan 14, 2020 36.08 36.22 36.02 36.22 875,337 +0.07(+0.21%)
Jan 13, 2020 35.96 36.14 35.87 36.14 605,049 +0.26(+0.71%)
Jan 10, 2020 36.07 36.07 35.88 35.89 833,311 -0.11(-0.30%)
Jan 09, 2020 36.00 36.03 35.85 36.00 473,993 +0.07(+0.18%)
Jan 08, 2020 35.90 36.06 35.81 35.93 525,871 +0.06(+0.16%)
Jan 07, 2020 35.95 35.95 35.75 35.87 575,113 -0.13(-0.37%)
Jan 06, 2020 35.82 36.07 35.80 36.00 540,079 +0.07(+0.21%)
Jan 03, 2020 35.80 36.02 35.78 35.93 622,744 -0.07(-0.21%)
Jan 02, 2020 36.52 36.52 35.90 36.00 745,563 -0.38(-1.04%)
Dec 31, 2019 36.18 36.40 36.14 36.38 446,304 +0.19(+0.52%)
Dec 30, 2019 36.36 36.38 36.16 36.19 534,684 -0.15(-0.41%)
Dec 27, 2019 36.40 36.40 36.28 36.34 564,294 -0.02(-0.05%)
Dec 26, 2019 36.27 36.38 36.22 36.36 290,734 +0.09(+0.25%)
Dec 24, 2019 36.28 36.30 36.21 36.27 260,182 +0.00(+0.00%)
Dec 23, 2019 36.32 36.33 36.20 36.27 723,482 +0.01(+0.03%)
Dec 20, 2019 36.19 36.37 36.15 36.26 1,167,058 +0.21(+0.59%)
Dec 19, 2019 36.01 36.05 35.97 36.04 521,571 +0.05(+0.14%)
Dec 18, 2019 35.91 36.03 35.89 35.99 539,578 +0.12(+0.32%)
Dec 17, 2019 35.93 36.03 35.86 35.88 411,388 -0.03(-0.09%)
Dec 16, 2019 35.87 35.93 35.78 35.91 510,929 +0.27(+0.76%)
Dec 13, 2019 35.70 35.84 35.52 35.64 788,523 -0.07(-0.21%)
Dec 12, 2019 35.49 35.89 35.47 35.71 847,875 +0.21(+0.60%)
Dec 11, 2019 35.57 35.65 35.44 35.50 542,797 -0.03(-0.09%)
Dec 10, 2019 35.62 35.64 35.49 35.53 513,608 -0.12(-0.35%)
Dec 09, 2019 35.61 35.75 35.60 35.65 643,525 -0.02(-0.05%)
Dec 06, 2019 35.52 35.74 35.50 35.67 445,449 +0.30(+0.84%)
Dec 05, 2019 35.38 35.41 35.23 35.37 489,256 +0.03(+0.09%)
Dec 04, 2019 35.16 35.47 35.14 35.34 445,584 +0.21(+0.61%)
Dec 03, 2019 35.07 35.14 34.86 35.13 555,607 -0.14(-0.40%)
Dec 02, 2019 35.52 35.52 35.23 35.27 541,429 -0.18(-0.51%)
Nov 29, 2019 35.55 35.57 35.43 35.45 373,555 -0.14(-0.39%)
Nov 27, 2019 35.50 35.59 35.44 35.59 486,375 +0.14(+0.39%)
Nov 26, 2019 35.54 35.54 35.33 35.45 558,304 -0.06(-0.16%)
Nov 25, 2019 35.40 35.53 35.37 35.51 510,414 +0.20(+0.56%)
Nov 22, 2019 35.28 35.38 35.20 35.31 425,775 +0.15(+0.42%)
Nov 21, 2019 35.23 35.24 35.04 35.16 389,169 -0.07(-0.19%)
Nov 20, 2019 35.23 35.28 35.01 35.23 768,754 -0.07(-0.19%)
Nov 19, 2019 35.55 35.55 35.29 35.29 527,772 -0.22(-0.63%)
Nov 18, 2019 35.51 35.57 35.38 35.51 498,744 +0.00(+0.01%)
Nov 15, 2019 35.38 35.51 35.33 35.51 446,803 +0.28(+0.79%)
Nov 14, 2019 35.19 35.35 35.16 35.23 351,050 +0.04(+0.12%)
Nov 13, 2019 35.17 35.30 35.09 35.19 588,298 -0.04(-0.12%)
Nov 12, 2019 35.33 35.46 35.19 35.23 417,317 -0.07(-0.19%)
Nov 11, 2019 35.34 35.36 35.27 35.30 409,281 -0.20(-0.55%)
Nov 08, 2019 35.40 35.49 35.26 35.49 538,333 +0.01(+0.02%)
Nov 07, 2019 35.64 35.68 35.43 35.49 734,008 +0.01(+0.02%)
Nov 06, 2019 35.60 35.69 35.41 35.48 555,549 -0.08(-0.23%)
Nov 05, 2019 35.62 35.74 35.48 35.56 552,733 -0.11(-0.32%)
Nov 04, 2019 35.40 35.71 35.37 35.68 584,554 +0.39(+1.09%)
Nov 01, 2019 34.95 35.29 34.95 35.29 681,905 +0.52(+1.49%)
Oct 31, 2019 34.96 34.96 34.60 34.77 498,254 -0.17(-0.49%)
Oct 30, 2019 35.02 35.02 34.77 34.94 442,685 -0.05(-0.14%)
Oct 29, 2019 34.95 35.13 34.90 34.99 297,543 +0.04(+0.12%)
Oct 28, 2019 35.08 35.16 34.94 34.95 788,920 -0.06(-0.16%)
Oct 25, 2019 34.95 35.09 34.86 35.01 433,640 -0.07(-0.19%)
Oct 24, 2019 35.31 35.31 34.94 35.08 379,746 -0.21(-0.60%)
Oct 23, 2019 35.08 35.29 34.99 35.29 376,102 +0.17(+0.49%)
Oct 22, 2019 34.91 35.21 34.76 35.12 442,676 +0.21(+0.59%)
Oct 21, 2019 34.71 34.92 34.69 34.91 496,743 +0.31(+0.91%)
Oct 18, 2019 34.33 34.64 34.33 34.60 507,373 +0.20(+0.59%)
Oct 17, 2019 34.40 34.47 34.27 34.39 671,964 +0.06(+0.17%)
Oct 16, 2019 34.40 34.51 34.29 34.34 696,358 -0.07(-0.21%)
Oct 15, 2019 34.25 34.50 34.19 34.41 360,561 +0.22(+0.65%)
Oct 14, 2019 34.17 34.26 34.05 34.19 340,046 -0.02(-0.07%)
Oct 11, 2019 34.21 34.52 34.09 34.21 754,576 +0.29(+0.84%)
Oct 10, 2019 33.67 33.99 33.67 33.93 632,633 +0.30(+0.90%)
Oct 09, 2019 33.67 33.75 33.52 33.63 595,303 +0.14(+0.42%)
Oct 08, 2019 33.89 33.89 33.47 33.49 1,045,657 -0.56(-1.63%)
Oct 07, 2019 34.12 34.31 34.02 34.04 481,510 -0.14(-0.41%)
Oct 04, 2019 33.96 34.21 33.85 34.18 503,336 +0.28(+0.82%)
Oct 03, 2019 33.73 33.92 33.40 33.90 866,676 +0.11(+0.31%)
Oct 02, 2019 34.19 34.20 33.70 33.80 729,615 -0.51(-1.48%)
Oct 01, 2019 34.92 34.94 34.26 34.30 752,705 -0.55(-1.57%)
Sep 30, 2019 34.86 34.94 34.83 34.85 472,336 +0.05(+0.14%)
Sep 27, 2019 34.79 34.93 34.61 34.80 460,892 +0.10(+0.28%)
Sep 26, 2019 34.70 34.77 34.50 34.70 463,378 -0.02(-0.05%)
Sep 25, 2019 34.62 34.78 34.59 34.72 484,362 +0.15(+0.43%)
Sep 24, 2019 34.87 34.87 34.47 34.57 641,999 -0.20(-0.56%)
Sep 23, 2019 34.71 34.86 34.65 34.77 430,600 -0.07(-0.21%)
Sep 20, 2019 34.89 35.05 34.77 34.84 887,510 -0.01(-0.02%)
Sep 19, 2019 34.97 34.99 34.80 34.85 346,983 -0.06(-0.16%)
Sep 18, 2019 34.91 34.92 34.70 34.91 383,063 -0.02(-0.05%)
Sep 17, 2019 35.00 35.00 34.83 34.92 357,811 -0.09(-0.26%)
Sep 16, 2019 34.96 35.03 34.86 35.01 434,072 +0.13(+0.37%)
Sep 13, 2019 35.03 35.20 34.83 34.88 480,458 -0.09(-0.26%)
Sep 12, 2019 35.08 35.08 34.77 34.97 1,374,166 -0.07(-0.21%)
Sep 11, 2019 34.79 35.05 34.60 35.05 723,474 +0.26(+0.75%)
Sep 10, 2019 34.36 34.79 34.36 34.79 582,911 +0.40(+1.16%)
Sep 09, 2019 33.94 34.39 33.88 34.39 659,971 +0.56(+1.66%)
Sep 06, 2019 33.70 33.85 33.63 33.82 447,928 +0.15(+0.46%)
Sep 05, 2019 33.52 33.73 33.46 33.67 617,140 +0.32(+0.95%)
Sep 04, 2019 33.25 33.36 33.19 33.35 954,407 +0.34(+1.04%)
Sep 03, 2019 32.80 33.03 32.67 33.01 700,951 +0.01(+0.02%)
Aug 30, 2019 33.03 33.16 32.92 33.00 606,649 +0.08(+0.25%)
Aug 29, 2019 32.84 32.95 32.76 32.92 826,592 +0.32(+0.97%)
Aug 28, 2019 32.26 32.63 32.24 32.60 857,062 +0.33(+1.04%)
Aug 27, 2019 32.77 32.83 32.25 32.27 845,601 -0.31(-0.95%)
Aug 26, 2019 32.59 32.63 32.44 32.58 703,644 +0.24(+0.73%)
Aug 23, 2019 33.06 33.16 32.20 32.34 1,052,368 -0.81(-2.46%)
Aug 22, 2019 33.12 33.25 32.96 33.16 617,579 +0.08(+0.25%)
Aug 21, 2019 33.07 33.10 32.96 33.07 555,013 +0.20(+0.62%)
Aug 20, 2019 33.21 33.21 32.86 32.87 500,888 -0.40(-1.20%)
Aug 19, 2019 33.18 33.34 33.13 33.27 452,738 +0.34(+1.02%)
Aug 16, 2019 32.54 32.97 32.54 32.93 542,529 +0.51(+1.58%)
Aug 15, 2019 32.43 32.58 32.24 32.42 760,862 +0.09(+0.28%)
Aug 14, 2019 32.77 32.77 32.32 32.33 976,940 -0.81(-2.45%)
Aug 13, 2019 32.79 33.29 32.73 33.14 478,050 +0.30(+0.91%)
Aug 12, 2019 33.06 33.10 32.72 32.84 461,302 -0.31(-0.93%)
Aug 09, 2019 33.34 33.40 33.01 33.15 632,478 -0.24(-0.73%)
Aug 08, 2019 33.02 33.40 32.92 33.40 969,661 +0.50(+1.53%)
Aug 07, 2019 32.68 33.00 32.32 32.89 1,280,791 -0.05(-0.15%)
Aug 06, 2019 32.99 33.04 32.58 32.94 864,421 +0.08(+0.25%)
Aug 05, 2019 33.40 33.42 32.56 32.86 1,164,553 -0.90(-2.67%)
Aug 02, 2019 33.83 33.92 33.66 33.76 670,799 -0.11(-0.31%)
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.