Skip to main content

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

53.46 -0.16 (-0.30%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 40.11 40.35 40.00 40.35 7,317 +0.22(+0.54%)
Oct 30, 2023 40.03 40.19 39.83 40.14 11,724 +0.53(+1.35%)
Oct 27, 2023 39.97 39.97 39.50 39.60 21,158 -0.18(-0.45%)
Oct 26, 2023 40.25 40.25 39.67 39.78 32,875 -0.55(-1.37%)
Oct 25, 2023 40.68 40.68 40.26 40.34 631,093 -0.58(-1.43%)
Oct 24, 2023 40.80 40.99 40.63 40.92 24,892 +0.36(+0.88%)
Oct 23, 2023 40.48 40.86 40.43 40.56 18,597 -0.09(-0.22%)
Oct 20, 2023 41.16 41.16 40.65 40.65 8,310 -0.50(-1.23%)
Oct 19, 2023 41.59 41.72 41.15 41.16 13,274 -0.33(-0.79%)
Oct 18, 2023 41.90 41.90 41.47 41.48 13,892 -0.55(-1.32%)
Oct 17, 2023 41.80 42.12 41.71 42.04 7,270 -0.06(-0.14%)
Oct 16, 2023 41.86 42.16 41.82 42.10 10,497 +0.44(+1.05%)
Oct 13, 2023 42.09 42.09 41.52 41.66 60,051 -0.23(-0.54%)
Oct 12, 2023 42.20 42.20 41.63 41.89 19,676 -0.21(-0.49%)
Oct 11, 2023 42.04 42.10 41.79 42.10 66,403 +0.23(+0.54%)
Oct 10, 2023 41.69 42.13 41.69 41.87 93,771 +0.22(+0.52%)
Oct 09, 2023 41.27 41.67 41.17 41.65 9,134 +0.20(+0.48%)
Oct 06, 2023 40.73 41.58 40.65 41.45 148,022 +0.52(+1.28%)
Oct 05, 2023 40.99 41.00 40.66 40.93 11,663 -0.04(-0.10%)
Oct 04, 2023 40.74 41.01 40.62 40.97 290,318 +0.35(+0.85%)
Oct 03, 2023 40.96 41.03 40.47 40.62 17,229 -0.56(-1.37%)
Oct 02, 2023 41.10 41.28 40.89 41.19 139,183 +0.11(+0.26%)
Sep 29, 2023 41.48 41.49 40.96 41.08 11,302 -0.09(-0.21%)
Sep 28, 2023 40.87 41.34 40.87 41.17 16,890 +0.29(+0.70%)
Sep 27, 2023 41.00 41.03 40.59 40.88 31,947 -0.05(-0.12%)
Sep 26, 2023 41.34 41.34 40.86 40.93 10,524 -0.60(-1.45%)
Sep 25, 2023 41.34 41.53 41.42 41.53 51,929 +0.16(+0.38%)
Sep 22, 2023 41.71 41.72 41.34 41.37 162,337 -0.12(-0.29%)
Sep 21, 2023 41.90 41.90 41.49 41.49 8,755 -0.69(-1.64%)
Sep 20, 2023 42.84 42.84 42.17 42.19 3,678 -0.45(-1.04%)
Sep 19, 2023 42.67 42.67 42.42 42.63 6,480 -0.13(-0.30%)
Sep 18, 2023 42.71 42.85 42.65 42.76 20,365 +0.03(+0.07%)
Sep 15, 2023 43.19 43.19 42.72 42.73 12,278 -0.55(-1.28%)
Sep 14, 2023 43.09 43.34 43.02 43.29 23,114 +0.36(+0.83%)
Sep 13, 2023 42.93 43.01 42.80 42.93 12,071 +0.05(+0.11%)
Sep 12, 2023 43.00 43.11 42.84 42.88 14,181 -0.22(-0.50%)
Sep 11, 2023 42.93 43.11 42.93 43.10 13,551 +0.33(+0.76%)
Sep 08, 2023 42.89 42.92 42.69 42.77 19,492 +0.06(+0.14%)
Sep 07, 2023 42.52 42.73 42.51 42.71 11,259 -0.15(-0.35%)
Sep 06, 2023 43.12 43.12 42.64 42.86 63,951 -0.37(-0.84%)
Sep 05, 2023 43.32 43.36 43.21 43.23 56,685 -0.14(-0.32%)
Sep 01, 2023 43.54 43.54 43.23 43.36 26,425 +0.11(+0.25%)
Aug 31, 2023 43.34 43.48 43.26 43.26 16,349 -0.07(-0.16%)
Aug 30, 2023 43.24 43.37 43.20 43.33 63,515 +0.17(+0.39%)
Aug 29, 2023 42.51 43.16 42.48 43.16 516,637 +0.67(+1.58%)
Aug 28, 2023 42.43 42.52 42.31 42.49 21,217 +0.27(+0.63%)
Aug 25, 2023 42.07 42.34 41.81 42.22 104,187 +0.27(+0.63%)
Aug 24, 2023 42.74 42.74 41.94 41.95 9,095 -0.58(-1.37%)
Aug 23, 2023 42.22 42.58 42.22 42.54 11,925 +0.47(+1.13%)
Aug 22, 2023 42.37 42.37 41.99 42.06 74,924 -0.12(-0.28%)
Aug 21, 2023 41.95 42.21 41.76 42.18 112,322 +0.33(+0.78%)
Aug 18, 2023 41.46 41.89 41.46 41.86 188,060 +0.01(+0.02%)
Aug 17, 2023 42.26 42.26 41.80 41.85 303,235 -0.30(-0.71%)
Aug 16, 2023 42.48 42.48 42.14 42.14 6,699 -0.27(-0.64%)
Aug 15, 2023 42.72 42.72 42.40 42.42 7,336 -0.51(-1.20%)
Aug 14, 2023 42.56 42.93 42.56 42.93 180,541 +0.29(+0.67%)
Aug 11, 2023 42.53 42.72 42.50 42.64 120,633 -0.07(-0.16%)
Aug 10, 2023 42.94 43.11 42.62 42.71 16,352 +0.03(+0.07%)
Aug 09, 2023 43.03 43.03 42.68 42.68 260,270 -0.32(-0.75%)
Aug 08, 2023 42.96 43.03 42.69 43.01 287,886 -0.16(-0.37%)
Aug 07, 2023 43.00 43.17 42.95 43.17 7,441 +0.34(+0.79%)
Aug 04, 2023 43.08 43.45 42.82 42.83 346,217 -0.19(-0.44%)
Aug 03, 2023 42.95 43.23 42.89 43.02 24,922 -0.17(-0.39%)
Aug 02, 2023 43.45 43.46 43.10 43.19 28,235 -0.62(-1.42%)
Aug 01, 2023 43.89 43.89 43.78 43.81 6,379 -0.15(-0.33%)
Jul 31, 2023 43.92 43.96 43.84 43.96 43,216 +0.11(+0.25%)
Jul 28, 2023 43.68 43.92 43.67 43.85 11,208 +0.48(+1.11%)
Jul 27, 2023 43.95 44.07 43.36 43.36 14,267 -0.33(-0.75%)
Jul 26, 2023 43.60 43.80 43.55 43.69 44,814 -0.01(-0.02%)
Jul 25, 2023 43.64 43.82 43.64 43.70 23,041 +0.15(+0.34%)
Jul 24, 2023 43.57 43.60 43.43 43.55 194,181 +0.19(+0.44%)
Jul 21, 2023 43.48 43.53 43.36 43.36 13,281 +0.02(+0.03%)
Jul 20, 2023 43.60 43.70 43.29 43.34 22,737 -0.40(-0.92%)
Jul 19, 2023 43.75 43.86 43.66 43.75 24,376 +0.14(+0.32%)
Jul 18, 2023 43.14 43.70 43.14 43.61 34,660 +0.42(+0.98%)
Jul 17, 2023 43.10 43.28 43.10 43.19 9,306 +0.14(+0.32%)
Jul 14, 2023 43.19 43.23 43.00 43.05 9,793 -0.02(-0.05%)
Jul 13, 2023 42.90 43.12 42.88 43.07 34,674 +0.44(+1.04%)
Jul 12, 2023 42.67 42.79 42.56 42.62 37,942 +0.33(+0.79%)
Jul 11, 2023 42.11 42.29 42.05 42.29 9,059 +0.27(+0.64%)
Jul 10, 2023 41.99 42.02 41.86 42.02 14,688 -0.02(-0.04%)
Jul 07, 2023 42.05 42.43 42.04 42.04 12,911 -0.11(-0.27%)
Jul 06, 2023 42.02 42.17 41.87 42.15 19,219 -0.33(-0.77%)
Jul 05, 2023 42.37 42.55 42.37 42.48 16,622 -0.08(-0.19%)
Jul 03, 2023 42.49 42.56 42.48 42.56 3,490 +0.08(+0.19%)
Jun 30, 2023 42.31 42.56 42.30 42.48 172,359 +0.58(+1.38%)
Jun 29, 2023 41.83 41.95 41.76 41.90 40,421 +0.11(+0.26%)
Jun 28, 2023 41.65 41.87 41.64 41.79 41,937 -0.02(-0.05%)
Jun 27, 2023 41.50 41.83 41.45 41.81 447,718 +0.46(+1.12%)
Jun 26, 2023 41.49 41.66 41.34 41.34 16,583 -0.21(-0.50%)
Jun 23, 2023 41.53 41.74 41.53 41.55 13,203 -0.36(-0.85%)
Jun 22, 2023 41.60 41.90 41.59 41.90 296,833 +0.21(+0.50%)
Jun 21, 2023 41.87 41.88 41.66 41.70 17,716 -0.30(-0.70%)
Jun 20, 2023 42.00 42.03 41.82 41.99 10,623 -0.17(-0.40%)
Jun 16, 2023 42.46 42.46 42.13 42.16 20,381 -0.13(-0.31%)
Jun 15, 2023 41.74 42.40 41.74 42.29 32,052 +0.57(+1.36%)
Jun 14, 2023 41.80 41.96 41.43 41.72 353,058 -0.06(-0.13%)
Jun 13, 2023 41.65 41.79 41.62 41.78 30,739 +0.30(+0.73%)
Jun 12, 2023 41.19 41.47 41.14 41.47 7,078 +0.39(+0.95%)
Jun 09, 2023 41.10 41.26 41.04 41.08 104,078 +0.07(+0.17%)
Jun 08, 2023 40.71 41.01 40.71 41.01 12,422 +0.29(+0.70%)
Jun 07, 2023 40.99 41.09 40.71 40.73 18,626 -0.24(-0.58%)
Jun 06, 2023 40.88 40.98 40.81 40.96 26,327 +0.08(+0.19%)
Jun 05, 2023 41.01 41.13 40.83 40.88 84,505 -0.06(-0.14%)
Jun 02, 2023 40.76 41.00 40.63 40.94 69,400 +0.60(+1.49%)
Jun 01, 2023 40.01 40.46 39.96 40.34 67,306 +0.42(+1.06%)
May 31, 2023 39.99 40.06 39.83 39.92 67,805 -0.24(-0.59%)
May 30, 2023 40.33 40.33 40.06 40.16 44,768 -0.03(-0.07%)
May 26, 2023 39.87 40.22 39.84 40.18 213,313 +0.55(+1.38%)
May 25, 2023 39.55 39.72 39.46 39.64 6,591 +0.41(+1.05%)
May 24, 2023 39.31 39.35 39.13 39.22 21,158 -0.32(-0.82%)
May 23, 2023 39.86 39.89 39.51 39.55 7,048 -0.43(-1.08%)
May 22, 2023 39.96 40.09 39.93 39.98 12,280 -0.01(-0.01%)
May 19, 2023 40.14 40.14 39.87 39.98 13,873 -0.05(-0.13%)
May 18, 2023 39.66 40.04 39.65 40.04 17,904 +0.40(+1.01%)
May 17, 2023 39.32 39.66 39.24 39.64 255,588 +0.45(+1.15%)
May 16, 2023 39.30 39.36 39.18 39.18 213,260 -0.20(-0.50%)
May 15, 2023 39.21 39.41 39.20 39.38 11,835 +0.09(+0.23%)
May 12, 2023 39.51 39.51 39.05 39.29 170,318 -0.08(-0.20%)
May 11, 2023 39.37 39.38 39.15 39.37 24,675 -0.03(-0.07%)
May 10, 2023 39.50 39.50 39.07 39.40 26,407 +0.21(+0.53%)
May 09, 2023 39.24 39.27 39.19 39.19 14,264 -0.19(-0.47%)
May 08, 2023 39.37 39.40 39.30 39.38 8,550 +0.03(+0.07%)
May 05, 2023 38.94 39.45 38.93 39.35 25,269 +0.79(+2.04%)
May 04, 2023 38.71 38.71 38.42 38.56 951,106 -0.24(-0.61%)
May 03, 2023 39.11 39.36 38.79 38.80 116,141 -0.30(-0.78%)
May 02, 2023 39.41 39.42 38.90 39.11 120,872 -0.44(-1.11%)
May 01, 2023 39.61 39.69 39.51 39.54 34,768 -0.01(-0.01%)
Apr 28, 2023 39.17 39.55 39.17 39.55 18,119 +0.35(+0.90%)
Apr 27, 2023 38.70 39.23 38.68 39.19 256,305 +0.74(+1.92%)
Apr 26, 2023 38.69 38.77 38.39 38.46 1,051,837 -0.05(-0.13%)
Apr 25, 2023 38.91 38.94 38.51 38.51 38,013 -0.62(-1.58%)
Apr 24, 2023 39.14 39.14 38.97 39.12 13,620 +0.03(+0.08%)
Apr 21, 2023 39.11 39.15 38.98 39.10 60,327 +0.04(+0.10%)
Apr 20, 2023 38.97 39.25 38.95 39.06 88,844 -0.22(-0.55%)
Apr 19, 2023 39.09 39.32 39.09 39.27 9,332 +0.04(+0.10%)
Apr 18, 2023 39.34 39.34 39.14 39.23 44,799 +0.05(+0.12%)
Apr 17, 2023 39.12 39.19 38.97 39.19 18,176 +0.04(+0.11%)
Apr 14, 2023 39.12 39.34 38.91 39.14 145,786 -0.04(-0.10%)
Apr 13, 2023 38.74 39.21 38.74 39.18 10,019 +0.56(+1.45%)
Apr 12, 2023 38.97 39.00 38.59 38.62 23,181 -0.15(-0.38%)
Apr 11, 2023 38.79 38.91 38.76 38.77 82,378 -0.09(-0.23%)
Apr 10, 2023 38.64 38.86 38.53 38.86 358,193 +0.02(+0.05%)
Apr 06, 2023 38.57 38.87 38.52 38.84 696,661 +0.19(+0.48%)
Apr 05, 2023 38.65 38.69 38.50 38.65 22,203 -0.09(-0.23%)
Apr 04, 2023 39.03 39.03 38.66 38.74 14,596 -0.24(-0.61%)
Apr 03, 2023 38.81 38.99 38.78 38.98 11,758 +0.22(+0.56%)
Mar 31, 2023 38.43 38.78 38.43 38.76 31,335 +0.52(+1.37%)
Mar 30, 2023 38.24 38.24 38.07 38.24 33,516 +0.23(+0.61%)
Mar 29, 2023 37.85 38.00 37.81 38.00 13,078 +0.52(+1.39%)
Mar 28, 2023 37.53 37.53 37.33 37.48 35,305 -0.06(-0.16%)
Mar 27, 2023 37.72 37.76 37.54 37.54 13,817 +0.05(+0.13%)
Mar 24, 2023 37.20 37.51 37.02 37.49 108,877 +0.14(+0.37%)
Mar 23, 2023 37.46 37.83 37.07 37.36 14,235 +0.16(+0.42%)
Mar 22, 2023 37.73 38.12 37.20 37.20 22,079 -0.55(-1.46%)
Mar 21, 2023 37.61 37.77 37.44 37.75 77,658 +0.50(+1.35%)
Mar 20, 2023 37.06 37.26 36.99 37.25 11,695 +0.28(+0.74%)
Mar 17, 2023 37.29 37.29 36.85 36.97 17,489 -0.32(-0.86%)
Mar 16, 2023 36.42 37.34 36.34 37.29 14,484 +0.67(+1.82%)
Mar 15, 2023 36.23 36.63 36.16 36.63 13,496 -0.12(-0.33%)
Mar 14, 2023 36.89 36.93 36.38 36.75 23,865 +0.56(+1.55%)
Mar 13, 2023 35.88 36.60 35.76 36.19 22,424 -0.01(-0.03%)
Mar 10, 2023 36.70 36.74 36.12 36.20 542,212 -0.54(-1.47%)
Mar 09, 2023 37.63 37.63 36.73 36.73 13,608 -0.68(-1.82%)
Mar 08, 2023 37.43 37.49 37.23 37.41 70,810 +0.07(+0.20%)
Mar 07, 2023 37.93 37.93 37.30 37.34 766,351 -0.62(-1.62%)
Mar 06, 2023 38.00 38.21 37.96 37.96 12,427 +0.08(+0.22%)
Mar 03, 2023 37.59 37.90 37.45 37.87 15,923 +0.55(+1.48%)
Mar 02, 2023 36.87 37.32 36.84 37.32 44,704 +0.36(+0.98%)
Mar 01, 2023 37.10 37.10 36.92 36.96 16,199 -0.19(-0.50%)
Feb 28, 2023 37.20 37.38 37.14 37.14 15,501 -0.12(-0.32%)
Feb 27, 2023 37.44 37.58 37.20 37.26 39,906 +0.11(+0.29%)
Feb 24, 2023 37.11 37.20 36.93 37.15 11,482 -0.40(-1.07%)
Feb 23, 2023 37.61 37.67 37.24 37.56 13,229 +0.22(+0.58%)
Feb 22, 2023 37.49 37.54 37.25 37.34 11,383 -0.06(-0.16%)
Feb 21, 2023 37.75 37.75 37.38 37.40 17,683 -0.73(-1.93%)
Feb 17, 2023 38.11 38.15 37.85 38.13 30,954 -0.17(-0.43%)
Feb 16, 2023 38.29 38.71 38.27 38.30 105,988 -0.41(-1.06%)
Feb 15, 2023 38.51 38.71 38.51 38.71 5,684 -0.03(-0.09%)
Feb 14, 2023 38.65 38.92 38.36 38.74 46,598 -0.02(-0.04%)
Feb 13, 2023 38.36 38.76 38.36 38.76 4,682 +0.49(+1.27%)
Feb 10, 2023 38.05 38.27 38.00 38.27 22,226 +0.13(+0.34%)
Feb 09, 2023 38.80 38.80 38.06 38.15 15,003 -0.36(-0.93%)
Feb 08, 2023 38.66 38.71 38.46 38.51 10,232 -0.41(-1.06%)
Feb 07, 2023 38.30 38.97 38.30 38.92 144,065 +0.53(+1.38%)
Feb 06, 2023 38.42 38.52 38.31 38.39 23,813 -0.30(-0.78%)
Feb 03, 2023 38.58 39.11 38.55 38.69 31,584 -0.39(-1.00%)
Feb 02, 2023 38.96 39.17 38.76 39.08 38,051 +0.58(+1.50%)
Feb 01, 2023 38.11 38.59 37.91 38.51 19,014 +0.30(+0.79%)
Jan 31, 2023 37.76 38.20 37.73 38.20 29,411 +0.54(+1.44%)
Jan 30, 2023 37.80 37.86 37.64 37.66 48,195 -0.50(-1.32%)
Jan 27, 2023 37.95 38.35 37.95 38.16 12,423 +0.11(+0.28%)
Jan 26, 2023 37.87 38.06 37.62 38.06 26,762 +0.41(+1.09%)
Jan 25, 2023 37.20 37.64 37.06 37.64 11,736 -0.01(-0.03%)
Jan 24, 2023 37.51 37.70 37.50 37.65 165,469 -0.07(-0.18%)
Jan 23, 2023 37.31 37.87 37.31 37.72 62,418 +0.47(+1.26%)
Jan 20, 2023 36.69 37.26 36.69 37.25 3,907 +0.71(+1.96%)
Jan 19, 2023 36.58 36.75 36.45 36.54 8,490 -0.25(-0.69%)
Jan 18, 2023 37.54 37.54 36.79 36.79 5,631 -0.56(-1.49%)
Jan 17, 2023 37.46 37.60 37.31 37.35 50,115 -0.12(-0.31%)
Jan 13, 2023 37.02 37.48 37.02 37.47 452,543 +0.19(+0.50%)
Jan 12, 2023 37.23 37.41 36.92 37.28 12,751 +0.17(+0.45%)
Jan 11, 2023 36.77 37.12 36.73 37.11 25,891 +0.51(+1.39%)
Jan 10, 2023 36.32 36.61 36.26 36.61 75,116 +0.25(+0.70%)
Jan 09, 2023 36.50 36.90 36.33 36.35 606,122 +0.01(+0.03%)
Jan 06, 2023 35.57 36.44 35.57 36.34 13,998 +0.84(+2.37%)
Jan 05, 2023 35.79 35.79 35.50 35.50 215,864 -0.43(-1.20%)
Jan 04, 2023 35.92 36.09 35.69 35.93 55,396 +0.20(+0.55%)
Jan 03, 2023 35.90 35.90 35.48 35.73 35,862 -0.16(-0.44%)
Dec 30, 2022 35.63 35.89 35.54 35.89 26,148 -0.07(-0.19%)
Dec 29, 2022 35.81 36.06 35.81 35.96 42,797 +0.58(+1.64%)
Dec 28, 2022 35.79 35.79 35.38 35.38 47,105 -0.44(-1.24%)
Dec 27, 2022 35.92 35.94 35.71 35.82 29,809 -0.13(-0.35%)
Dec 23, 2022 35.73 35.95 35.72 35.95 32,159 +0.21(+0.60%)
Dec 22, 2022 35.98 35.98 35.27 35.73 14,239 -0.50(-1.38%)
Dec 21, 2022 35.99 36.35 35.98 36.24 27,849 +0.50(+1.40%)
Dec 20, 2022 35.58 35.88 35.48 35.74 47,966 +0.06(+0.17%)
Dec 19, 2022 36.03 36.03 35.52 35.68 17,406 -0.37(-1.03%)
Dec 16, 2022 36.15 36.25 35.79 36.05 299,898 -0.35(-0.97%)
Dec 15, 2022 36.76 36.77 36.26 36.40 577,805 -0.99(-2.66%)
Dec 14, 2022 37.62 37.91 37.16 37.39 24,646 -0.22(-0.60%)
Dec 13, 2022 38.31 38.31 37.37 37.62 32,143 +0.33(+0.89%)
Dec 12, 2022 36.76 37.28 36.76 37.28 24,960 +0.57(+1.55%)
Dec 09, 2022 36.86 37.07 36.72 36.72 15,117 -0.30(-0.80%)
Dec 08, 2022 37.02 37.05 36.92 37.01 9,554 +0.29(+0.79%)
Dec 07, 2022 36.65 36.93 36.65 36.72 30,622 -0.08(-0.22%)
Dec 06, 2022 37.38 37.38 36.61 36.80 31,696 -0.57(-1.53%)
Dec 05, 2022 37.85 37.85 37.28 37.37 24,445 -0.63(-1.67%)
Dec 02, 2022 37.66 38.03 37.63 38.01 37,367 -0.09(-0.23%)
Dec 01, 2022 38.19 38.30 37.89 38.09 121,531 +0.01(+0.03%)
Nov 30, 2022 37.02 38.08 36.79 38.08 57,507 +1.13(+3.06%)
Nov 29, 2022 37.05 37.05 36.81 36.95 53,960 -0.08(-0.21%)
Nov 28, 2022 37.36 37.36 36.96 37.03 20,028 -0.58(-1.53%)
Nov 25, 2022 37.61 37.67 37.60 37.61 3,754 -0.05(-0.12%)
Nov 23, 2022 37.36 37.69 37.36 37.66 27,978 +0.20(+0.55%)
Nov 22, 2022 37.16 37.46 37.06 37.45 19,010 +0.49(+1.32%)
Nov 21, 2022 37.01 37.04 36.80 36.96 131,762 -0.09(-0.24%)
Nov 18, 2022 37.12 37.14 36.88 37.05 12,507 +0.12(+0.32%)
Nov 17, 2022 36.67 37.00 36.54 36.93 52,274 -0.08(-0.21%)
Nov 16, 2022 37.10 37.19 36.99 37.01 18,635 -0.24(-0.63%)
Nov 15, 2022 37.65 37.65 37.09 37.25 9,761 +0.20(+0.53%)
Nov 14, 2022 37.27 37.49 37.02 37.05 86,277 -0.28(-0.76%)
Nov 11, 2022 37.11 37.46 36.98 37.33 1,746,864 +0.40(+1.08%)
Nov 10, 2022 36.18 36.93 36.18 36.93 66,412 +1.94(+5.54%)
Nov 09, 2022 35.39 35.56 34.99 34.99 10,104 -0.77(-2.15%)
Nov 08, 2022 35.59 36.07 35.59 35.76 13,518 +0.19(+0.55%)
Nov 07, 2022 35.24 35.62 35.20 35.57 31,412 +0.46(+1.30%)
Nov 04, 2022 35.21 35.24 34.58 35.11 3,186,772 +0.53(+1.52%)
Nov 03, 2022 34.64 34.80 34.59 34.59 9,451 -0.41(-1.17%)
Nov 02, 2022 35.75 34.99 34.99 32,022 -0.88(-2.45%)
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.