Skip to main content

SPDR S&P 500 ESG ETF (NY: EFIV )

53.20 -0.10 (-0.19%)
Streaming Delayed Price Updated: 2:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 41.59 41.90 41.59 41.90 7,458 +0.12(+0.28%)
Oct 28, 2021 41.52 41.78 41.52 41.78 4,016 +0.40(+0.97%)
Oct 27, 2021 41.55 41.65 41.38 41.38 11,825 -0.10(-0.25%)
Oct 26, 2021 41.57 41.48 67,929 +0.23(+0.55%)
Oct 25, 2021 41.16 41.33 41.16 41.25 16,348 +0.16(+0.40%)
Oct 22, 2021 41.10 41.15 40.90 41.09 12,837 +0.02(+0.04%)
Oct 21, 2021 40.91 41.07 40.91 41.07 7,265 +0.14(+0.33%)
Oct 20, 2021 40.81 40.99 40.81 40.94 11,055 +0.17(+0.41%)
Oct 19, 2021 40.60 40.79 40.60 40.77 7,065 +0.26(+0.65%)
Oct 18, 2021 40.30 40.50 40.28 40.50 2,458 +0.11(+0.28%)
Oct 15, 2021 40.18 40.39 40.02 40.39 7,959 +0.37(+0.94%)
Oct 14, 2021 39.75 40.02 39.75 40.02 19,133 +0.69(+1.76%)
Oct 13, 2021 39.11 39.36 39.11 39.32 6,591 +0.10(+0.24%)
Oct 12, 2021 39.50 39.50 39.23 39.23 5,548 -0.10(-0.24%)
Oct 11, 2021 39.58 39.78 39.32 39.32 7,334 -0.25(-0.63%)
Oct 08, 2021 39.77 39.77 39.57 39.57 6,440 -0.02(-0.05%)
Oct 07, 2021 39.48 39.83 39.48 39.59 54,837 +0.37(+0.93%)
Oct 06, 2021 38.80 39.23 38.74 39.23 4,498 +0.19(+0.49%)
Oct 05, 2021 38.85 39.25 38.83 39.04 43,390 +0.36(+0.94%)
Oct 04, 2021 39.05 39.05 38.52 38.67 3,909 -0.48(-1.23%)
Oct 01, 2021 38.97 39.25 38.57 39.15 26,586 +0.41(+1.07%)
Sep 30, 2021 39.28 39.28 38.74 38.74 7,394 -0.41(-1.06%)
Sep 29, 2021 39.36 39.36 39.15 39.15 5,781 +0.04(+0.10%)
Sep 28, 2021 39.30 39.33 39.09 39.11 5,757 -0.80(-2.00%)
Sep 27, 2021 39.94 39.99 39.91 39.91 2,434 -0.11(-0.26%)
Sep 24, 2021 39.92 40.02 39.92 40.02 10,489 +0.06(+0.14%)
Sep 23, 2021 39.59 40.07 39.59 39.96 9,099 +0.50(+1.27%)
Sep 22, 2021 39.25 39.57 39.25 39.46 12,148 +0.34(+0.86%)
Sep 21, 2021 39.37 39.37 39.12 39.12 3,826 -0.01(-0.03%)
Sep 20, 2021 39.24 39.28 38.69 39.13 8,110 -0.70(-1.75%)
Sep 17, 2021 40.11 40.12 39.80 39.83 14,425 -0.37(-0.92%)
Sep 16, 2021 40.15 40.24 39.97 40.20 14,477 -0.06(-0.14%)
Sep 15, 2021 40.01 40.28 40.01 40.26 15,588 +0.32(+0.79%)
Sep 14, 2021 40.31 40.31 39.85 39.94 17,340 -0.18(-0.45%)
Sep 13, 2021 40.03 40.12 39.94 40.12 5,207 +0.15(+0.38%)
Sep 10, 2021 40.37 40.37 39.97 39.97 52,380 -0.34(-0.83%)
Sep 09, 2021 40.59 40.64 40.30 40.30 19,208 -0.21(-0.52%)
Sep 08, 2021 40.41 40.52 40.41 40.51 9,138 -0.03(-0.07%)
Sep 07, 2021 40.77 40.77 40.54 40.54 14,174 -0.15(-0.38%)
Sep 03, 2021 40.60 40.71 40.60 40.70 3,913 +0.01(+0.02%)
Sep 02, 2021 40.74 40.75 40.62 40.69 1,765 +0.10(+0.24%)
Sep 01, 2021 40.74 40.74 40.57 40.59 8,690 +0.02(+0.05%)
Aug 31, 2021 40.63 40.65 40.54 40.57 5,921 -0.06(-0.14%)
Aug 30, 2021 40.51 40.69 40.50 40.63 4,562 +0.21(+0.52%)
Aug 27, 2021 40.33 40.44 40.33 40.42 3,958 +0.33(+0.82%)
Aug 26, 2021 40.27 40.27 40.09 40.09 8,212 -0.24(-0.60%)
Aug 25, 2021 40.39 40.39 40.24 40.33 104,466 +0.08(+0.19%)
Aug 24, 2021 40.36 40.36 40.24 40.26 148,864 +0.07(+0.17%)
Aug 23, 2021 40.04 40.27 39.99 40.19 153,800 +0.36(+0.92%)
Aug 20, 2021 39.54 39.82 39.54 39.82 123,350 +0.38(+0.97%)
Aug 19, 2021 39.27 39.56 39.27 39.44 4,171 -0.00(-0.00%)
Aug 18, 2021 39.80 39.88 39.44 39.44 1,609 -0.40(-1.01%)
Aug 17, 2021 39.67 39.85 39.61 39.85 10,694 -0.29(-0.71%)
Aug 16, 2021 39.84 40.13 39.84 40.13 3,493 +0.11(+0.27%)
Aug 13, 2021 39.97 40.03 39.97 40.03 787,137 +0.08(+0.19%)
Aug 12, 2021 39.79 39.95 39.71 39.95 7,103 +0.16(+0.40%)
Aug 11, 2021 39.82 39.82 39.77 39.79 6,126 +0.08(+0.20%)
Aug 10, 2021 39.72 39.75 39.66 39.71 8,479 +0.07(+0.18%)
Aug 09, 2021 39.62 39.65 39.62 39.64 7,173 -0.05(-0.12%)
Aug 06, 2021 39.75 39.75 39.68 39.69 3,254 +0.06(+0.15%)
Aug 05, 2021 39.56 39.63 39.56 39.63 9,100 +0.16(+0.41%)
Aug 04, 2021 39.54 39.54 39.44 39.47 573,132 -0.19(-0.47%)
Aug 03, 2021 39.36 39.65 39.32 39.65 38,724 +0.33(+0.83%)
Aug 02, 2021 39.62 39.62 39.33 39.33 3,005 -0.01(-0.02%)
Jul 30, 2021 39.40 39.40 39.33 39.33 2,469 -0.27(-0.67%)
Jul 29, 2021 39.60 39.69 39.60 39.60 3,243 +0.20(+0.50%)
Jul 28, 2021 39.54 39.54 39.39 39.40 2,030 -0.03(-0.08%)
Jul 27, 2021 39.41 39.43 39.19 39.43 7,322 -0.20(-0.50%)
Jul 26, 2021 39.56 39.63 39.56 39.63 2,231 +0.11(+0.27%)
Jul 23, 2021 39.31 39.52 39.31 39.52 12,675 +0.34(+0.87%)
Jul 22, 2021 39.14 39.18 39.12 39.18 9,983 +0.13(+0.33%)
Jul 21, 2021 38.91 39.05 38.91 39.05 51,928 +0.28(+0.72%)
Jul 20, 2021 38.49 38.81 38.48 38.78 6,022 +0.63(+1.65%)
Jul 19, 2021 38.30 38.30 38.08 38.14 5,131 -0.66(-1.71%)
Jul 16, 2021 39.30 39.30 38.77 38.81 9,203 -0.27(-0.69%)
Jul 15, 2021 39.09 39.12 39.02 39.08 10,532 -0.14(-0.37%)
Jul 14, 2021 39.28 39.28 39.22 39.22 26,934 +0.06(+0.14%)
Jul 13, 2021 39.38 39.38 39.17 39.17 1,136 -0.11(-0.28%)
Jul 12, 2021 39.24 39.29 39.24 39.28 5,236 +0.13(+0.34%)
Jul 09, 2021 38.93 39.14 38.90 39.14 3,333 +0.44(+1.14%)
Jul 08, 2021 38.51 38.70 38.46 38.70 6,287 -0.33(-0.85%)
Jul 07, 2021 38.83 39.04 38.83 39.04 211,121 +0.12(+0.31%)
Jul 06, 2021 39.00 39.00 38.77 38.91 51,528 -0.04(-0.10%)
Jul 02, 2021 38.68 38.95 38.68 38.95 4,321 +0.39(+1.00%)
Jul 01, 2021 38.51 38.57 38.51 38.57 520 +0.14(+0.36%)
Jun 30, 2021 38.39 38.44 38.39 38.43 4,551 +0.07(+0.19%)
Jun 29, 2021 38.37 38.37 38.36 38.36 2,186 +0.06(+0.16%)
Jun 28, 2021 38.24 38.30 38.24 38.30 1,173 +0.08(+0.21%)
Jun 25, 2021 38.18 38.22 38.18 38.22 1,248 +0.11(+0.28%)
Jun 24, 2021 38.11 38.12 38.11 38.11 1,534 +0.22(+0.58%)
Jun 23, 2021 37.95 37.99 37.89 37.89 919 -0.05(-0.12%)
Jun 22, 2021 37.71 37.94 37.71 37.94 1,950 +0.22(+0.59%)
Jun 21, 2021 37.39 37.71 37.33 37.71 6,122 +0.47(+1.27%)
Jun 18, 2021 37.42 37.42 37.24 37.24 13,056 -0.47(-1.24%)
Jun 17, 2021 37.68 37.76 37.64 37.71 215,336 +0.01(+0.01%)
Jun 16, 2021 37.86 37.88 37.70 37.70 3,881 -0.19(-0.49%)
Jun 15, 2021 38.05 38.05 37.85 37.89 5,539 -0.03(-0.08%)
Jun 14, 2021 37.83 37.92 37.79 37.92 2,377 +0.08(+0.21%)
Jun 11, 2021 37.79 37.84 37.73 37.84 1,866 +0.05(+0.13%)
Jun 10, 2021 37.84 37.84 37.70 37.79 1,611 +0.19(+0.50%)
Jun 09, 2021 37.70 37.73 37.61 37.61 2,813 -0.04(-0.12%)
Jun 08, 2021 37.57 37.71 37.57 37.65 96,255 +0.01(+0.02%)
Jun 07, 2021 37.67 37.67 37.55 37.64 24,923 +0.01(+0.03%)
Jun 04, 2021 37.52 37.68 37.52 37.63 147,610 +0.31(+0.84%)
Jun 03, 2021 37.23 37.36 37.22 37.32 1,211 -0.10(-0.28%)
Jun 02, 2021 37.52 37.52 37.41 37.42 8,763 +0.06(+0.15%)
Jun 01, 2021 37.65 37.65 37.34 37.37 4,827 -0.04(-0.10%)
May 28, 2021 37.54 37.54 37.40 37.40 3,386 +0.05(+0.12%)
May 27, 2021 37.43 37.43 37.36 37.36 2,064 +0.03(+0.08%)
May 26, 2021 37.39 37.39 37.33 37.33 2,401 +0.06(+0.17%)
May 25, 2021 37.52 37.52 37.24 37.26 92,950 -0.11(-0.28%)
May 24, 2021 37.30 37.43 37.28 37.37 1,857 +0.39(+1.05%)
May 21, 2021 37.24 37.25 36.98 36.98 10,443 -0.04(-0.11%)
May 20, 2021 37.02 37.10 37.02 37.02 696,500 +0.45(+1.22%)
May 19, 2021 36.21 36.57 36.21 36.57 1,507 -0.14(-0.39%)
May 18, 2021 37.17 37.17 36.72 36.72 3,917 -0.33(-0.88%)
May 17, 2021 37.07 37.07 36.94 37.04 2,679 -0.14(-0.38%)
May 14, 2021 36.92 37.18 36.91 37.18 1,202 +0.54(+1.48%)
May 13, 2021 36.50 36.76 36.50 36.64 1,763 +0.51(+1.41%)
May 12, 2021 36.76 36.80 36.12 36.13 8,743 -0.84(-2.27%)
May 11, 2021 36.82 37.00 36.66 36.97 9,981 -0.36(-0.95%)
May 10, 2021 37.67 37.68 37.33 37.33 9,116 -0.38(-1.02%)
May 07, 2021 37.69 37.72 37.64 37.72 3,679 +0.31(+0.83%)
May 06, 2021 37.12 37.40 37.01 37.40 25,908 +0.28(+0.75%)
May 05, 2021 37.26 37.26 37.11 37.13 135,509 +0.11(+0.29%)
May 04, 2021 36.87 37.02 36.87 37.02 10,897 -0.33(-0.88%)
May 03, 2021 37.51 37.51 37.35 37.35 3,533 +0.13(+0.35%)
Apr 30, 2021 37.40 37.40 37.22 37.22 3,458 -0.32(-0.85%)
Apr 29, 2021 37.67 37.67 37.28 37.54 4,697 +0.28(+0.76%)
Apr 28, 2021 37.40 37.40 37.25 37.25 18,645 -0.03(-0.08%)
Apr 27, 2021 37.38 37.38 37.18 37.28 7,449 +0.06(+0.16%)
Apr 26, 2021 37.31 37.31 37.20 37.22 13,980 +0.05(+0.13%)
Apr 23, 2021 37.10 37.25 37.09 37.17 11,213 +0.43(+1.17%)
Apr 22, 2021 36.97 37.09 36.66 36.75 11,519 -0.34(-0.91%)
Apr 21, 2021 36.88 37.08 36.88 37.08 4,422 +0.31(+0.85%)
Apr 20, 2021 36.92 36.92 36.70 36.77 12,747 -0.29(-0.78%)
Apr 19, 2021 37.20 37.20 36.96 37.06 13,446 -0.13(-0.34%)
Apr 16, 2021 37.20 37.20 37.19 37.19 628 +0.13(+0.36%)
Apr 15, 2021 36.97 37.09 36.97 37.06 4,108 +0.45(+1.24%)
Apr 14, 2021 36.83 36.83 36.60 36.60 1,590 -0.15(-0.42%)
Apr 13, 2021 36.75 36.79 36.74 36.75 6,397 +0.08(+0.23%)
Apr 12, 2021 36.64 36.71 36.61 36.67 6,843 -0.03(-0.09%)
Apr 09, 2021 36.53 36.70 36.53 36.70 1,152 +0.31(+0.86%)
Apr 08, 2021 36.47 36.47 36.33 36.39 7,196 +0.17(+0.46%)
Apr 07, 2021 36.17 36.23 36.17 36.22 4,610 +0.11(+0.30%)
Apr 06, 2021 36.22 36.22 36.09 36.12 25,273 -0.06(-0.17%)
Apr 05, 2021 35.92 36.19 35.91 36.18 4,908 +0.57(+1.61%)
Apr 01, 2021 35.53 35.61 35.50 35.61 3,668 +0.35(+0.99%)
Mar 31, 2021 35.29 35.34 35.26 35.26 2,090 +0.27(+0.77%)
Mar 30, 2021 35.22 35.22 34.99 34.99 6,690 -0.23(-0.64%)
Mar 29, 2021 35.03 35.22 35.03 35.21 2,479 +0.06(+0.18%)
Mar 26, 2021 34.86 35.15 34.85 35.15 7,965 +0.52(+1.51%)
Mar 25, 2021 34.52 34.62 34.23 34.62 1,303 +0.14(+0.41%)
Mar 24, 2021 34.87 34.87 34.48 34.48 5,293 -0.14(-0.40%)
Mar 23, 2021 34.94 34.96 34.62 34.62 9,672 -0.23(-0.67%)
Mar 22, 2021 34.72 34.94 34.72 34.85 5,079 +0.24(+0.69%)
Mar 19, 2021 34.69 34.73 34.59 34.62 6,707 -0.02(-0.05%)
Mar 18, 2021 35.05 35.05 34.63 34.63 287 -0.45(-1.29%)
Mar 17, 2021 34.89 35.22 34.84 35.09 12,923 +0.04(+0.11%)
Mar 16, 2021 35.15 35.15 35.05 35.05 10,384 +0.06(+0.19%)
Mar 15, 2021 34.73 34.98 34.73 34.98 2,307 +0.16(+0.47%)
Mar 12, 2021 34.76 34.82 34.57 34.82 9,465 +0.03(+0.09%)
Mar 11, 2021 34.80 34.97 34.79 34.79 5,189 +0.37(+1.07%)
Mar 10, 2021 34.40 34.57 34.37 34.42 2,210 +0.14(+0.40%)
Mar 09, 2021 34.31 34.46 34.28 34.28 1,440 +0.51(+1.51%)
Mar 08, 2021 34.22 34.28 33.77 33.77 41,115 -0.28(-0.83%)
Mar 05, 2021 33.45 34.06 33.26 34.06 1,682 +0.72(+2.17%)
Mar 04, 2021 33.75 33.90 33.33 33.33 5,246 -0.43(-1.28%)
Mar 03, 2021 34.00 34.08 33.77 33.77 11,839 -0.41(-1.19%)
Mar 02, 2021 34.47 34.47 34.17 34.17 3,051 -0.23(-0.66%)
Mar 01, 2021 34.18 34.50 34.18 34.40 6,998 +0.63(+1.88%)
Feb 26, 2021 33.99 34.03 33.75 33.76 1,156 -0.04(-0.11%)
Feb 25, 2021 34.58 34.58 33.80 33.80 7,487 -0.80(-2.32%)
Feb 24, 2021 34.15 34.60 34.14 34.60 1,822 +0.31(+0.91%)
Feb 23, 2021 33.93 34.29 33.93 34.29 685 +0.05(+0.15%)
Feb 22, 2021 34.31 34.37 34.24 34.24 1,551 -0.24(-0.69%)
Feb 19, 2021 34.67 34.67 34.48 34.48 1,682 -0.12(-0.34%)
Feb 18, 2021 34.55 34.64 34.55 34.60 19,026 -0.15(-0.42%)
Feb 17, 2021 34.65 34.74 34.51 34.74 3,100 +0.00(+0.00%)
Feb 16, 2021 34.95 34.95 34.73 34.74 5,205 +0.01(+0.02%)
Feb 12, 2021 34.60 34.73 34.58 34.73 2,629 +0.16(+0.47%)
Feb 11, 2021 34.63 34.63 34.45 34.57 2,110 +0.07(+0.20%)
Feb 10, 2021 34.68 34.68 34.50 34.50 2,241 -0.03(-0.10%)
Feb 09, 2021 34.54 34.59 34.51 34.53 4,366 -0.01(-0.04%)
Feb 08, 2021 34.60 34.60 34.48 34.55 1,318 +0.18(+0.52%)
Feb 05, 2021 34.27 34.37 34.26 34.37 736 +0.18(+0.52%)
Feb 04, 2021 34.12 34.19 34.12 34.19 3,813 +0.28(+0.82%)
Feb 03, 2021 33.89 34.03 33.89 33.92 89,554 +0.03(+0.08%)
Feb 02, 2021 33.80 33.96 33.80 33.89 84,919 +0.48(+1.42%)
Feb 01, 2021 33.28 33.51 33.24 33.41 14,383 +0.40(+1.21%)
Jan 29, 2021 33.07 33.07 32.89 33.01 1,682 -0.55(-1.64%)
Jan 28, 2021 33.51 33.92 33.51 33.56 11,480 +0.34(+1.03%)
Jan 27, 2021 33.73 33.73 33.16 33.22 2,666 -0.86(-2.54%)
Jan 26, 2021 34.31 34.31 34.09 34.09 9,372 -0.03(-0.08%)
Jan 25, 2021 34.10 34.12 34.03 34.11 2,696 +0.06(+0.18%)
Jan 22, 2021 33.96 34.09 33.93 34.05 5,679 -0.05(-0.14%)
Jan 21, 2021 34.10 34.12 34.03 34.10 3,213 +0.07(+0.21%)
Jan 20, 2021 33.97 34.06 33.97 34.02 2,636 +0.54(+1.61%)
Jan 19, 2021 33.56 33.56 33.36 33.49 7,772 +0.28(+0.84%)
Jan 15, 2021 33.37 33.37 33.11 33.21 6,415 -0.21(-0.64%)
Jan 14, 2021 33.66 33.69 33.42 33.42 1,798 -0.19(-0.58%)
Jan 13, 2021 33.52 33.68 33.52 33.62 7,136 +0.10(+0.30%)
Jan 12, 2021 33.47 33.52 33.34 33.52 5,776 +0.01(+0.03%)
Jan 11, 2021 33.52 33.66 33.50 33.50 6,791 -0.20(-0.58%)
Jan 08, 2021 33.64 33.71 33.35 33.70 10,412 +0.14(+0.41%)
Jan 07, 2021 33.34 33.59 33.34 33.56 9,043 +0.53(+1.60%)
Jan 06, 2021 32.69 33.34 32.69 33.03 1,905 +0.12(+0.37%)
Jan 05, 2021 32.89 32.91 32.89 32.91 1,900 +0.24(+0.75%)
Jan 04, 2021 33.17 33.17 32.37 32.67 8,511 -0.47(-1.41%)
Dec 31, 2020 33.14 33.14 33.14 553 +0.14(+0.43%)
Dec 30, 2020 33.08 33.08 32.99 32.99 553 -0.00(-0.00%)
Dec 29, 2020 33.09 33.09 33.00 33.00 969 -0.08(-0.24%)
Dec 28, 2020 33.04 33.12 33.04 33.07 1,181 +0.37(+1.12%)
Dec 24, 2020 32.70 32.71 32.70 32.71 3,155 +0.05(+0.14%)
Dec 23, 2020 32.78 32.78 32.66 32.66 3,761 +0.07(+0.22%)
Dec 22, 2020 32.69 32.72 32.59 32.59 5,043 -0.04(-0.12%)
Dec 21, 2020 32.49 32.66 32.18 32.63 3,125 -0.11(-0.32%)
Dec 18, 2020 32.67 32.74 32.51 32.74 6,625 -0.12(-0.37%)
Dec 17, 2020 32.86 32.86 32.84 32.86 1,380 +0.13(+0.39%)
Dec 16, 2020 32.75 32.77 32.62 32.73 4,769 +0.12(+0.35%)
Dec 15, 2020 32.55 32.62 32.38 32.61 8,410 +0.36(+1.11%)
Dec 14, 2020 32.61 32.61 32.25 32.25 1,806 -0.05(-0.16%)
Dec 11, 2020 32.28 32.31 32.10 32.31 2,534 -0.15(-0.47%)
Dec 10, 2020 32.47 32.49 32.37 32.46 7,276 -0.06(-0.20%)
Dec 09, 2020 32.91 32.91 32.45 32.52 8,974 -0.24(-0.75%)
Dec 08, 2020 32.69 32.77 32.69 32.77 531 +0.12(+0.36%)
Dec 07, 2020 32.74 32.74 32.65 32.65 2,169 -0.10(-0.29%)
Dec 04, 2020 32.61 32.74 32.58 32.74 12,250 +0.34(+1.03%)
Dec 03, 2020 32.55 32.55 32.41 32.41 495 -0.11(-0.33%)
Dec 02, 2020 32.39 32.52 32.37 32.52 1,354 +0.06(+0.18%)
Dec 01, 2020 32.45 32.46 32.45 32.46 551 +0.41(+1.29%)
Nov 30, 2020 32.23 32.23 31.97 32.04 2,893 -0.13(-0.42%)
Nov 27, 2020 32.22 32.22 32.18 32.18 105 +0.10(+0.30%)
Nov 25, 2020 32.07 32.08 32.02 32.08 316 -0.02(-0.05%)
Nov 24, 2020 31.72 32.15 31.72 32.10 1,331 +0.50(+1.57%)
Nov 23, 2020 31.70 31.80 31.54 31.60 330,435 +0.09(+0.29%)
Nov 20, 2020 31.66 31.66 31.51 31.51 3,801 -0.19(-0.61%)
Nov 19, 2020 31.59 31.70 31.48 31.70 558 +0.11(+0.34%)
Nov 18, 2020 31.99 31.99 31.60 31.60 4,271 -0.39(-1.21%)
Nov 17, 2020 31.99 32.05 31.98 31.99 142,897 -0.06(-0.17%)
Nov 16, 2020 32.15 32.15 31.99 32.04 3,598 +0.25(+0.78%)
Nov 13, 2020 31.58 31.86 31.58 31.79 2,323 +0.42(+1.35%)
Nov 12, 2020 31.57 31.59 31.28 31.37 791 -0.30(-0.95%)
Nov 11, 2020 31.74 31.74 31.67 31.67 9,265 +0.29(+0.93%)
Nov 10, 2020 31.47 31.47 31.38 31.38 13,867 -0.19(-0.59%)
Nov 09, 2020 32.42 32.42 31.57 31.57 7,608 +0.26(+0.82%)
Nov 06, 2020 31.33 31.36 31.23 31.31 633 -0.02(-0.06%)
Nov 05, 2020 31.49 31.50 31.23 31.33 44,102 +0.63(+2.06%)
Nov 04, 2020 30.40 30.89 30.40 30.70 1,362 +0.73(+2.42%)
Nov 03, 2020 29.76 30.04 29.67 29.97 18,649 +0.64(+2.18%)
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.