Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

52.55 -0.24 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 42.31 42.35 41.80 41.95 5,096,104 -0.43(-1.01%)
Sep 29, 2021 42.71 42.71 42.34 42.38 2,659,125 -0.23(-0.54%)
Sep 28, 2021 43.01 43.02 42.41 42.61 9,422,000 -1.12(-2.56%)
Sep 27, 2021 43.69 43.81 43.60 43.73 1,618,180 +0.02(+0.04%)
Sep 24, 2021 43.64 43.80 43.61 43.71 1,341,828 -0.45(-1.03%)
Sep 23, 2021 43.96 44.26 43.96 44.16 2,929,505 +0.62(+1.43%)
Sep 22, 2021 43.54 43.94 43.52 43.54 3,757,889 +0.54(+1.25%)
Sep 21, 2021 43.05 43.26 42.91 43.01 6,028,872 +0.56(+1.31%)
Sep 20, 2021 42.33 42.58 42.08 42.45 4,187,228 -0.98(-2.25%)
Sep 17, 2021 43.95 44.01 43.21 43.43 4,524,176 -0.74(-1.68%)
Sep 16, 2021 44.05 44.20 43.86 44.17 1,458,119 +0.03(+0.06%)
Sep 15, 2021 44.07 44.14 43.83 44.14 1,802,287 -0.07(-0.17%)
Sep 14, 2021 44.51 44.53 44.15 44.21 1,285,185 -0.14(-0.31%)
Sep 13, 2021 44.39 44.42 44.16 44.35 2,444,957 +0.41(+0.93%)
Sep 10, 2021 44.36 44.41 43.93 43.95 2,336,766 -0.15(-0.34%)
Sep 09, 2021 44.15 44.35 44.05 44.09 1,696,489 -0.11(-0.25%)
Sep 08, 2021 44.38 44.46 44.08 44.20 1,668,675 -0.50(-1.12%)
Sep 07, 2021 44.82 44.87 44.67 44.70 1,150,023 +0.06(+0.12%)
Sep 03, 2021 44.61 44.76 44.50 44.65 1,600,759 -0.29(-0.64%)
Sep 02, 2021 44.93 44.97 44.84 44.94 751,777 +0.17(+0.37%)
Sep 01, 2021 44.68 44.94 44.63 44.77 1,284,466 +0.43(+0.96%)
Aug 31, 2021 44.37 44.38 44.14 44.34 1,618,302 -0.01(-0.02%)
Aug 30, 2021 44.35 44.39 44.27 44.35 1,348,932 +0.07(+0.17%)
Aug 27, 2021 43.87 44.33 43.84 44.28 1,127,609 +0.47(+1.08%)
Aug 26, 2021 43.88 43.97 43.76 43.81 868,259 -0.21(-0.48%)
Aug 25, 2021 43.97 44.06 43.91 44.02 688,396 +0.05(+0.11%)
Aug 24, 2021 43.83 44.02 43.79 43.97 1,307,212 -0.02(-0.04%)
Aug 23, 2021 43.81 44.02 43.76 43.99 1,882,313 +0.48(+1.11%)
Aug 20, 2021 43.22 43.54 43.20 43.51 1,926,162 +0.24(+0.56%)
Aug 19, 2021 43.06 43.36 43.05 43.27 2,266,584 -0.46(-1.06%)
Aug 18, 2021 43.83 44.07 43.72 43.73 1,608,534 -0.25(-0.57%)
Aug 17, 2021 44.01 44.09 43.79 43.98 1,776,909 -0.45(-1.02%)
Aug 16, 2021 44.35 44.46 44.19 44.44 1,875,881 -0.26(-0.58%)
Aug 13, 2021 44.57 44.72 44.53 44.69 733,220 +0.27(+0.60%)
Aug 12, 2021 44.45 44.49 44.34 44.43 897,484 +0.13(+0.29%)
Aug 11, 2021 44.28 44.32 44.19 44.30 1,499,351 +0.28(+0.63%)
Aug 10, 2021 44.00 44.04 43.95 44.02 1,675,527 +0.06(+0.15%)
Aug 09, 2021 44.05 44.07 43.94 43.95 1,272,965 -0.08(-0.19%)
Aug 06, 2021 44.10 44.15 43.97 44.04 1,169,708 -0.07(-0.17%)
Aug 05, 2021 44.13 44.20 44.06 44.11 871,668 +0.20(+0.46%)
Aug 04, 2021 44.03 44.12 43.90 43.91 2,069,883 +0.02(+0.04%)
Aug 03, 2021 43.86 43.92 43.62 43.89 1,758,596 +0.28(+0.64%)
Aug 02, 2021 43.87 43.94 43.59 43.61 2,219,732 +0.11(+0.26%)
Jul 30, 2021 43.64 43.79 43.44 43.50 2,205,564 -0.31(-0.70%)
Jul 29, 2021 43.87 43.95 43.79 43.81 2,145,345 +0.33(+0.77%)
Jul 28, 2021 43.23 43.57 43.18 43.47 2,024,911 +0.26(+0.60%)
Jul 27, 2021 43.23 43.23 42.99 43.21 3,127,688 -0.18(-0.40%)
Jul 26, 2021 43.35 43.45 43.35 43.39 1,331,209 +0.09(+0.21%)
Jul 23, 2021 43.28 43.45 43.22 43.30 1,820,639 +0.44(+1.04%)
Jul 22, 2021 43.02 43.09 42.72 42.85 1,503,637 +0.12(+0.28%)
Jul 21, 2021 42.33 42.78 42.32 42.73 3,108,890 +0.80(+1.92%)
Jul 20, 2021 41.43 41.99 41.35 41.93 2,904,160 +0.37(+0.89%)
Jul 19, 2021 41.67 41.73 41.33 41.56 7,209,711 -1.04(-2.43%)
Jul 16, 2021 42.91 42.93 42.48 42.60 2,065,369 -0.37(-0.86%)
Jul 15, 2021 42.96 43.06 42.77 42.97 1,800,769 -0.50(-1.15%)
Jul 14, 2021 43.46 43.52 43.36 43.46 1,731,270 +0.24(+0.56%)
Jul 13, 2021 43.38 43.44 43.17 43.22 1,338,143 -0.38(-0.87%)
Jul 12, 2021 43.36 43.61 43.34 43.60 1,286,953 +0.23(+0.53%)
Jul 09, 2021 43.01 43.37 42.98 43.37 3,392,367 +0.93(+2.20%)
Jul 08, 2021 42.36 42.50 42.13 42.44 3,071,744 -0.77(-1.78%)
Jul 07, 2021 43.07 43.24 42.91 43.21 4,047,794 +0.29(+0.67%)
Jul 06, 2021 43.31 43.32 42.75 42.92 1,758,569 -0.55(-1.28%)
Jul 02, 2021 43.42 43.49 43.24 43.47 1,744,616 +0.05(+0.11%)
Jul 01, 2021 43.38 43.47 43.23 43.43 1,439,360 +0.11(+0.26%)
Jun 30, 2021 43.35 43.52 43.13 43.32 2,294,493 -0.48(-1.10%)
Jun 29, 2021 43.95 43.98 43.75 43.80 855,196 -0.01(-0.02%)
Jun 28, 2021 44.00 44.02 43.71 43.81 1,127,535 -0.32(-0.73%)
Jun 25, 2021 44.13 44.15 44.03 44.13 1,298,885 -0.02(-0.04%)
Jun 24, 2021 44.07 44.20 44.05 44.15 2,772,667 +0.53(+1.21%)
Jun 23, 2021 43.98 44.01 43.55 43.62 1,718,479 -0.43(-0.99%)
Jun 22, 2021 43.87 44.19 43.78 44.06 1,681,215 +0.02(+0.04%)
Jun 21, 2021 43.74 44.05 43.69 44.04 2,127,735 +0.61(+1.41%)
Jun 18, 2021 43.54 43.65 43.29 43.42 3,485,599 -0.95(-2.14%)
Jun 17, 2021 44.39 44.53 44.16 44.38 1,587,780 -0.28(-0.63%)
Jun 16, 2021 45.09 45.13 44.51 44.66 2,135,180 -0.45(-0.99%)
Jun 15, 2021 45.07 45.11 44.99 45.11 958,972 +0.05(+0.10%)
Jun 14, 2021 44.91 45.06 44.84 45.06 1,059,520 +0.11(+0.24%)
Jun 11, 2021 44.81 44.95 44.70 44.95 1,378,824 +0.20(+0.45%)
Jun 10, 2021 44.67 44.83 44.60 44.75 1,489,280 +0.03(+0.06%)
Jun 09, 2021 44.83 44.86 44.70 44.72 1,331,381 -0.09(-0.20%)
Jun 08, 2021 44.89 44.90 44.69 44.81 1,386,477 -0.05(-0.12%)
Jun 07, 2021 44.76 44.87 44.72 44.87 2,629,034 +0.19(+0.43%)
Jun 04, 2021 44.56 44.69 44.49 44.68 962,973 +0.30(+0.68%)
Jun 03, 2021 44.34 44.43 44.22 44.38 1,312,464 -0.33(-0.74%)
Jun 02, 2021 44.61 44.78 44.54 44.70 1,226,283 +0.08(+0.18%)
Jun 01, 2021 44.84 44.87 44.58 44.62 1,936,665 +0.19(+0.43%)
May 28, 2021 44.32 44.52 44.28 44.43 1,998,954 +0.24(+0.54%)
May 27, 2021 44.23 44.33 44.07 44.19 1,441,770 +0.10(+0.23%)
May 26, 2021 44.16 44.23 44.01 44.09 1,898,563 -0.27(-0.60%)
May 25, 2021 44.48 44.53 44.23 44.36 3,212,173 +0.05(+0.12%)
May 24, 2021 44.11 44.38 44.07 44.30 1,142,181 +0.35(+0.79%)
May 21, 2021 43.91 44.01 43.78 43.95 1,498,026 +0.14(+0.31%)
May 20, 2021 43.44 43.90 43.41 43.82 2,661,782 +0.78(+1.81%)
May 19, 2021 42.86 43.23 42.57 43.04 3,706,220 -0.59(-1.36%)
May 18, 2021 43.82 43.86 43.63 43.63 1,332,035 -0.06(-0.15%)
May 17, 2021 43.57 43.73 43.51 43.70 1,875,752 -0.17(-0.40%)
May 14, 2021 43.39 43.90 43.35 43.87 5,572,137 +1.01(+2.35%)
May 13, 2021 42.58 42.97 42.56 42.87 1,801,574 +0.47(+1.10%)
May 12, 2021 42.59 42.88 42.31 42.40 2,859,398 -0.44(-1.02%)
May 11, 2021 42.68 43.00 42.59 42.84 2,388,429 -0.55(-1.26%)
May 10, 2021 43.81 43.81 43.36 43.39 2,197,479 -0.49(-1.12%)
May 07, 2021 43.40 43.88 43.33 43.88 1,796,493 +0.65(+1.50%)
May 06, 2021 42.96 43.24 42.74 43.23 1,395,392 +0.40(+0.94%)
May 05, 2021 42.73 42.87 42.55 42.83 3,055,831 +0.69(+1.65%)
May 04, 2021 42.41 42.50 41.89 42.14 2,193,952 -0.87(-2.02%)
May 03, 2021 42.93 43.06 42.86 43.00 1,202,895 +0.53(+1.25%)
Apr 30, 2021 42.90 42.99 42.34 42.47 1,598,229 -0.75(-1.73%)
Apr 29, 2021 43.32 43.32 42.89 43.22 1,205,009 -0.01(-0.02%)
Apr 28, 2021 43.05 43.32 43.02 43.23 650,242 +0.16(+0.38%)
Apr 27, 2021 42.99 43.11 42.92 43.07 1,113,100 -0.05(-0.11%)
Apr 26, 2021 43.09 43.16 43.04 43.11 955,244 +0.06(+0.15%)
Apr 23, 2021 42.68 43.15 42.65 43.05 848,239 +0.46(+1.07%)
Apr 22, 2021 42.80 42.85 42.49 42.59 1,077,581 -0.12(-0.28%)
Apr 21, 2021 42.09 42.71 42.09 42.71 1,040,094 +0.60(+1.43%)
Apr 20, 2021 42.47 42.49 42.02 42.11 1,231,041 -0.81(-1.90%)
Apr 19, 2021 43.03 43.04 42.77 42.92 1,038,224 -0.10(-0.23%)
Apr 16, 2021 42.70 43.02 42.70 43.02 1,090,249 +0.59(+1.40%)
Apr 15, 2021 42.33 42.45 42.29 42.43 1,223,639 +0.32(+0.76%)
Apr 14, 2021 42.10 42.25 42.04 42.11 998,507 -0.02(-0.04%)
Apr 13, 2021 41.92 42.13 41.89 42.13 983,931 +0.26(+0.61%)
Apr 12, 2021 41.88 41.94 41.75 41.87 1,180,931 -0.16(-0.37%)
Apr 09, 2021 41.87 42.05 41.84 42.03 1,562,453 +0.07(+0.17%)
Apr 08, 2021 41.87 42.01 41.77 41.95 905,381 +0.20(+0.48%)
Apr 07, 2021 41.71 41.83 41.61 41.75 1,323,569 +0.06(+0.15%)
Apr 06, 2021 41.61 41.72 41.55 41.69 1,700,439 -0.43(-1.02%)
Apr 05, 2021 41.81 42.15 41.68 42.12 2,980,954 +0.73(+1.77%)
Apr 01, 2021 40.98 41.40 40.95 41.39 3,230,704 +0.70(+1.73%)
Mar 31, 2021 40.63 40.86 40.58 40.68 1,797,472 +0.01(+0.02%)
Mar 30, 2021 40.49 40.76 40.49 40.67 1,364,080 +0.15(+0.36%)
Mar 29, 2021 40.43 40.63 40.36 40.53 1,172,378 -0.07(-0.18%)
Mar 26, 2021 40.21 40.62 40.19 40.60 1,373,615 +0.51(+1.28%)
Mar 25, 2021 39.68 40.11 39.63 40.09 1,554,117 +0.26(+0.64%)
Mar 24, 2021 39.98 40.13 39.83 39.83 1,361,799 -0.10(-0.25%)
Mar 23, 2021 40.26 40.34 39.87 39.93 1,166,505 -0.48(-1.20%)
Mar 22, 2021 40.42 40.53 40.34 40.42 1,089,100 +0.02(+0.05%)
Mar 19, 2021 40.27 40.50 40.09 40.40 1,496,938 +0.02(+0.05%)
Mar 18, 2021 40.60 40.87 40.34 40.38 2,030,898 -0.49(-1.21%)
Mar 17, 2021 40.43 40.94 40.43 40.87 1,649,148 +0.41(+1.02%)
Mar 16, 2021 40.58 40.58 40.43 40.46 2,988,998 -0.06(-0.16%)
Mar 15, 2021 40.51 40.55 40.23 40.53 977,326 -0.18(-0.45%)
Mar 12, 2021 40.32 40.71 40.29 40.71 1,154,665 +0.00(+0.00%)
Mar 11, 2021 40.57 40.78 40.45 40.71 1,310,366 +0.39(+0.97%)
Mar 10, 2021 40.24 40.34 40.08 40.32 1,802,296 +0.45(+1.12%)
Mar 09, 2021 39.81 39.95 39.74 39.87 2,099,060 +0.56(+1.42%)
Mar 08, 2021 39.11 39.60 39.04 39.31 2,691,689 +0.20(+0.51%)
Mar 05, 2021 39.15 39.17 38.59 39.11 3,252,416 +0.17(+0.45%)
Mar 04, 2021 39.42 39.60 38.70 38.94 4,143,043 -0.41(-1.05%)
Mar 03, 2021 39.49 39.65 39.29 39.35 2,860,313 -0.24(-0.60%)
Mar 02, 2021 39.64 39.74 39.49 39.59 1,656,737 +0.05(+0.12%)
Mar 01, 2021 39.25 39.57 39.21 39.54 1,687,103 +0.73(+1.88%)
Feb 26, 2021 39.21 39.21 38.75 38.81 2,928,093 -0.38(-0.98%)
Feb 25, 2021 40.04 40.15 39.13 39.19 3,812,196 -0.76(-1.90%)
Feb 24, 2021 39.56 40.00 39.42 39.95 1,691,890 +0.30(+0.76%)
Feb 23, 2021 39.49 39.74 39.15 39.65 1,702,193 +0.05(+0.12%)
Feb 22, 2021 39.60 39.85 39.56 39.60 1,109,691 -0.07(-0.18%)
Feb 19, 2021 39.74 39.89 39.63 39.68 1,623,690 +0.22(+0.56%)
Feb 18, 2021 39.41 39.48 39.17 39.46 1,137,646 -0.05(-0.14%)
Feb 17, 2021 39.50 39.57 39.29 39.51 1,547,914 -0.36(-0.89%)
Feb 16, 2021 39.86 39.98 39.77 39.87 1,523,870 +0.25(+0.62%)
Feb 12, 2021 39.28 39.65 39.27 39.62 737,304 +0.26(+0.65%)
Feb 11, 2021 39.36 39.41 39.18 39.37 1,189,374 +0.34(+0.87%)
Feb 10, 2021 39.34 39.39 38.86 39.03 1,209,330 -0.20(-0.51%)
Feb 09, 2021 39.10 39.30 39.06 39.23 806,380 +0.07(+0.19%)
Feb 08, 2021 39.13 39.25 38.97 39.16 953,680 +0.23(+0.59%)
Feb 05, 2021 38.86 38.99 38.70 38.93 1,016,858 +0.38(+1.00%)
Feb 04, 2021 38.37 38.60 38.36 38.54 1,176,208 +0.13(+0.33%)
Feb 03, 2021 38.31 38.46 38.19 38.42 1,049,885 +0.10(+0.26%)
Feb 02, 2021 38.12 38.34 38.02 38.32 1,556,796 +0.57(+1.50%)
Feb 01, 2021 37.83 37.83 37.58 37.75 1,333,134 +0.51(+1.37%)
Jan 29, 2021 37.70 37.80 37.09 37.24 3,591,515 -0.82(-2.16%)
Jan 28, 2021 37.98 38.31 37.94 38.06 2,608,077 +0.46(+1.21%)
Jan 27, 2021 37.75 38.01 37.32 37.60 4,020,609 -1.08(-2.79%)
Jan 26, 2021 38.68 38.80 38.52 38.68 2,508,661 +0.33(+0.86%)
Jan 25, 2021 38.20 38.36 37.91 38.35 2,081,424 -0.37(-0.97%)
Jan 22, 2021 38.65 38.86 38.65 38.73 2,629,822 -0.24(-0.61%)
Jan 21, 2021 39.00 39.03 38.73 38.96 956,756 +0.09(+0.23%)
Jan 20, 2021 38.77 38.91 38.66 38.87 986,214 +0.24(+0.61%)
Jan 19, 2021 38.76 38.76 38.48 38.64 977,222 +0.30(+0.79%)
Jan 15, 2021 38.60 38.65 38.13 38.33 1,439,364 -0.76(-1.94%)
Jan 14, 2021 38.92 39.18 38.89 39.09 1,046,402 +0.25(+0.63%)
Jan 13, 2021 38.83 38.98 38.72 38.85 1,024,132 -0.08(-0.21%)
Jan 12, 2021 38.77 38.95 38.57 38.93 1,301,182 +0.06(+0.16%)
Jan 11, 2021 38.62 38.98 38.62 38.86 1,220,207 -0.60(-1.53%)
Jan 08, 2021 39.47 39.50 39.07 39.47 1,764,014 +0.18(+0.47%)
Jan 07, 2021 39.26 39.37 39.16 39.28 1,342,075 +0.02(+0.05%)
Jan 06, 2021 38.86 39.41 38.82 39.27 1,871,801 +0.62(+1.61%)
Jan 05, 2021 38.32 38.72 38.29 38.65 1,010,686 +0.25(+0.64%)
Jan 04, 2021 39.07 39.10 38.17 38.40 2,488,911 +0.28(+0.74%)
Dec 31, 2020 38.12 38.12 38.12 1,325,790 -0.44(-1.14%)
Dec 30, 2020 38.68 38.81 38.54 38.55 1,325,790 +0.02(+0.05%)
Dec 29, 2020 38.83 38.85 38.44 38.54 1,338,556 +0.06(+0.17%)
Dec 28, 2020 38.54 38.67 38.42 38.47 1,026,567 +0.26(+0.69%)
Dec 24, 2020 38.11 38.21 38.02 38.21 770,360 +0.12(+0.31%)
Dec 23, 2020 38.03 38.16 37.96 38.09 1,296,814 +0.54(+1.44%)
Dec 22, 2020 37.57 37.63 37.44 37.55 1,641,155 -0.03(-0.07%)
Dec 21, 2020 37.01 37.67 36.83 37.58 2,904,309 -0.66(-1.72%)
Dec 18, 2020 38.47 38.47 38.15 38.23 2,259,165 -0.27(-0.71%)
Dec 17, 2020 38.54 38.63 38.46 38.51 2,633,244 +0.37(+0.98%)
Dec 16, 2020 38.02 38.20 37.86 38.13 1,968,487 +0.16(+0.43%)
Dec 15, 2020 37.78 37.98 37.67 37.97 1,946,900 +0.54(+1.43%)
Dec 14, 2020 37.73 37.78 37.43 37.43 1,551,394 +0.05(+0.12%)
Dec 11, 2020 37.33 37.45 37.15 37.39 1,635,381 -0.29(-0.77%)
Dec 10, 2020 37.41 37.82 37.38 37.68 1,795,720 +0.06(+0.17%)
Dec 09, 2020 37.84 37.87 37.41 37.62 1,797,036 -0.15(-0.38%)
Dec 08, 2020 37.55 37.78 37.55 37.76 1,075,105 +0.08(+0.22%)
Dec 07, 2020 37.72 37.85 37.61 37.68 1,608,833 -0.21(-0.55%)
Dec 04, 2020 37.77 37.92 37.76 37.89 2,186,491 +0.35(+0.92%)
Dec 03, 2020 37.72 37.81 37.45 37.54 1,895,552 -0.03(-0.07%)
Dec 02, 2020 37.38 37.61 37.33 37.57 2,683,590 +0.02(+0.05%)
Dec 01, 2020 37.25 37.58 37.23 37.55 2,559,918 +0.93(+2.53%)
Nov 30, 2020 37.39 37.43 36.60 36.63 3,342,559 -0.60(-1.61%)
Nov 27, 2020 37.11 37.31 37.11 37.23 1,731,729 +0.27(+0.74%)
Nov 25, 2020 36.75 37.03 36.69 36.95 1,965,386 +0.06(+0.17%)
Nov 24, 2020 36.62 36.89 36.58 36.89 2,619,131 +0.57(+1.58%)
Nov 23, 2020 36.49 36.52 36.10 36.32 2,293,557 +0.04(+0.10%)
Nov 20, 2020 36.23 36.34 36.18 36.28 2,235,050 -0.05(-0.12%)
Nov 19, 2020 36.08 36.34 35.96 36.33 1,924,529 +0.20(+0.55%)
Nov 18, 2020 36.39 36.51 36.13 36.13 1,619,683 -0.23(-0.62%)
Nov 17, 2020 36.17 36.43 36.05 36.35 2,348,897 +0.06(+0.17%)
Nov 16, 2020 36.37 36.41 36.04 36.29 2,226,687 +0.29(+0.81%)
Nov 13, 2020 35.76 36.03 35.76 36.00 3,221,212 +0.53(+1.49%)
Nov 12, 2020 35.67 35.83 35.36 35.47 3,895,438 -0.60(-1.66%)
Nov 11, 2020 35.89 36.09 35.84 36.07 3,949,205 +0.19(+0.53%)
Nov 10, 2020 35.95 36.12 35.77 35.88 5,997,528 +0.64(+1.83%)
Nov 09, 2020 36.02 36.05 35.23 35.24 12,537,822 +1.68(+5.01%)
Nov 06, 2020 33.69 33.74 33.51 33.56 4,948,097 +0.10(+0.30%)
Nov 05, 2020 33.47 33.62 33.26 33.46 6,082,276 +0.97(+2.99%)
Nov 04, 2020 32.25 32.83 32.08 32.49 8,038,693 +0.40(+1.25%)
Nov 03, 2020 31.79 32.25 31.76 32.09 5,085,646 +1.02(+3.27%)
Nov 02, 2020 31.03 31.17 30.80 31.07 5,497,471 +0.56(+1.85%)
Oct 30, 2020 30.55 30.63 30.25 30.51 5,192,875 -0.10(-0.33%)
Oct 29, 2020 30.41 30.76 30.16 30.61 8,598,890 +0.08(+0.27%)
Oct 28, 2020 30.71 30.86 30.38 30.52 11,629,344 -1.33(-4.16%)
Oct 27, 2020 32.21 32.29 31.81 31.85 3,525,862 -0.56(-1.74%)
Oct 26, 2020 32.70 32.76 32.13 32.41 4,168,989 -1.11(-3.31%)
Oct 23, 2020 33.59 33.60 33.27 33.52 2,347,474 +0.35(+1.07%)
Oct 22, 2020 33.05 33.23 32.86 33.17 2,435,604 -0.02(-0.05%)
Oct 21, 2020 33.38 33.58 33.18 33.18 2,856,102 -0.44(-1.30%)
Oct 20, 2020 33.77 33.90 33.59 33.62 1,985,550 +0.26(+0.79%)
Oct 19, 2020 33.76 33.81 33.29 33.36 2,899,754 -0.17(-0.51%)
Oct 16, 2020 33.48 33.72 33.42 33.53 4,038,352 +0.35(+1.04%)
Oct 15, 2020 32.87 33.19 32.78 33.18 4,421,474 -0.56(-1.67%)
Oct 14, 2020 33.98 34.10 33.71 33.75 3,009,685 -0.17(-0.51%)
Oct 13, 2020 34.02 34.02 33.81 33.92 2,576,625 -0.49(-1.43%)
Oct 12, 2020 34.29 34.47 34.28 34.41 1,791,450 +0.25(+0.74%)
Oct 09, 2020 34.09 34.24 34.02 34.16 2,617,799 +0.30(+0.89%)
Oct 08, 2020 33.73 33.88 33.71 33.86 2,012,302 +0.27(+0.81%)
Oct 07, 2020 33.47 33.66 33.40 33.58 3,157,403 +0.35(+1.04%)
Oct 06, 2020 33.78 33.79 33.18 33.24 4,517,393 -0.42(-1.24%)
Oct 05, 2020 33.33 33.66 33.33 33.66 2,890,323 +0.62(+1.87%)
Oct 02, 2020 32.64 33.13 32.63 33.04 3,604,291 -0.10(-0.30%)
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.