Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.03 -0.47 (-0.93%)
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 50.14 50.55 50.03 50.50 899,729 +0.04(+0.08%)
Jun 24, 2024 50.57 50.83 50.40 50.46 1,275,481 +0.46(+0.93%)
Jun 21, 2024 49.96 50.13 49.73 50.00 2,101,018 -0.43(-0.85%)
Jun 20, 2024 50.30 50.54 50.21 50.43 3,512,775 +0.12(+0.23%)
Jun 18, 2024 50.12 50.41 50.12 50.31 1,660,938 +0.16(+0.31%)
Jun 17, 2024 49.84 50.19 49.59 50.15 2,260,635 +0.75(+1.53%)
Jun 14, 2024 49.34 49.52 49.04 49.40 2,887,551 -1.33(-2.62%)
Jun 13, 2024 51.34 51.34 50.49 50.73 943,527 -1.16(-2.24%)
Jun 12, 2024 51.91 52.18 51.76 51.90 1,492,568 +0.93(+1.82%)
Jun 11, 2024 50.87 51.07 50.56 50.97 814,340 -0.65(-1.25%)
Jun 10, 2024 51.14 51.65 51.06 51.61 1,205,529 -0.33(-0.64%)
Jun 07, 2024 52.12 52.29 51.92 51.94 1,433,284 -0.74(-1.41%)
Jun 06, 2024 52.61 52.71 52.53 52.69 4,843,803 +0.24(+0.47%)
Jun 05, 2024 52.36 52.45 52.03 52.44 704,807 +0.85(+1.65%)
Jun 04, 2024 51.68 51.79 51.36 51.59 1,143,734 -0.38(-0.73%)
Jun 03, 2024 52.07 52.15 51.63 51.97 1,208,812 +0.16(+0.30%)
May 31, 2024 51.75 51.88 51.43 51.82 504,012 +0.26(+0.51%)
May 30, 2024 51.34 51.67 51.34 51.55 950,241 +0.37(+0.73%)
May 29, 2024 51.24 51.45 51.14 51.18 578,506 -0.94(-1.80%)
May 28, 2024 52.25 52.26 51.92 52.12 889,883 +0.04(+0.08%)
May 24, 2024 51.84 52.13 51.79 52.08 531,689 +0.49(+0.95%)
May 23, 2024 52.30 52.30 51.44 51.59 920,165 -0.20(-0.38%)
May 22, 2024 51.96 52.01 51.59 51.79 735,234 -0.48(-0.92%)
May 21, 2024 52.09 52.28 52.01 52.27 405,724 -0.06(-0.11%)
May 20, 2024 52.42 52.49 52.31 52.33 610,273 -0.07(-0.13%)
May 17, 2024 52.19 52.42 52.13 52.39 692,035 +0.15(+0.28%)
May 16, 2024 52.50 52.51 52.21 52.25 663,948 -0.54(-1.02%)
May 15, 2024 52.48 52.80 52.36 52.79 1,825,233 +0.46(+0.88%)
May 14, 2024 52.13 52.35 52.07 52.33 1,266,120 +0.33(+0.64%)
May 13, 2024 52.01 52.15 51.92 51.99 785,687 +0.05(+0.09%)
May 10, 2024 51.98 52.06 51.84 51.94 790,127 +0.19(+0.36%)
May 09, 2024 51.42 51.77 51.33 51.76 915,069 +0.50(+0.97%)
May 08, 2024 51.14 51.35 51.11 51.26 1,116,606 +0.25(+0.50%)
May 07, 2024 51.07 51.16 50.95 51.00 859,810 +0.37(+0.73%)
May 06, 2024 50.51 50.69 50.43 50.63 830,324 +0.49(+0.98%)
May 03, 2024 50.31 50.40 49.93 50.14 999,172 +0.47(+0.95%)
May 02, 2024 49.66 49.78 49.29 49.67 1,900,460 +0.39(+0.79%)
May 01, 2024 49.36 49.88 49.06 49.28 2,159,030 -0.16(-0.32%)
Apr 30, 2024 50.00 50.17 49.40 49.44 1,014,777 -0.99(-1.96%)
Apr 29, 2024 50.40 50.48 50.26 50.43 944,099 -0.16(-0.31%)
Apr 26, 2024 50.33 50.67 50.28 50.58 1,110,752 +0.54(+1.08%)
Apr 25, 2024 49.45 50.12 49.32 50.05 2,000,729 -0.24(-0.49%)
Apr 24, 2024 50.52 50.52 50.06 50.29 3,326,892 -0.22(-0.43%)
Apr 23, 2024 50.03 50.58 49.93 50.51 1,139,804 +0.90(+1.82%)
Apr 22, 2024 49.33 49.80 49.26 49.60 1,164,692 +0.54(+1.10%)
Apr 19, 2024 49.25 49.36 48.87 49.07 1,628,142 -0.06(-0.12%)
Apr 18, 2024 49.20 49.48 49.02 49.12 1,351,459 -0.03(-0.06%)
Apr 17, 2024 49.61 49.62 48.91 49.15 1,467,618 +0.07(+0.14%)
Apr 16, 2024 49.06 49.32 48.84 49.09 2,805,461 -0.15(-0.30%)
Apr 15, 2024 50.12 50.19 49.18 49.23 1,116,438 +0.03(+0.06%)
Apr 12, 2024 49.47 49.70 49.13 49.20 2,311,018 -1.07(-2.12%)
Apr 11, 2024 50.35 50.35 49.55 50.27 2,019,896 -0.02(-0.04%)
Apr 10, 2024 50.09 50.54 50.02 50.29 1,938,689 -0.63(-1.23%)
Apr 09, 2024 51.22 51.33 50.67 50.92 1,439,850 -0.30(-0.59%)
Apr 08, 2024 51.29 51.36 51.17 51.22 626,246 +0.33(+0.65%)
Apr 05, 2024 50.67 51.01 50.53 50.89 1,516,912 +0.08(+0.15%)
Apr 04, 2024 51.73 51.76 50.74 50.81 1,793,699 -0.60(-1.16%)
Apr 03, 2024 51.06 51.49 51.05 51.41 1,054,343 +0.43(+0.85%)
Apr 02, 2024 50.95 50.98 50.78 50.98 2,110,616 -0.59(-1.14%)
Apr 01, 2024 51.52 51.90 51.49 51.56 2,454,729 +0.12(+0.23%)
Mar 28, 2024 51.51 51.57 51.39 51.45 1,983,541 -0.24(-0.45%)
Mar 27, 2024 51.58 51.70 51.46 51.68 1,171,239 +0.42(+0.82%)
Mar 26, 2024 51.48 51.57 51.24 51.26 984,633 +0.11(+0.21%)
Mar 25, 2024 50.98 51.30 50.98 51.15 337,240 +0.16(+0.31%)
Mar 22, 2024 50.81 51.06 50.81 50.99 527,467 -0.26(-0.52%)
Mar 21, 2024 51.33 51.43 51.23 51.26 1,013,795 -0.24(-0.46%)
Mar 20, 2024 50.73 51.52 50.72 51.49 1,014,132 +0.70(+1.39%)
Mar 19, 2024 50.75 50.97 50.65 50.79 666,584 +0.13(+0.25%)
Mar 18, 2024 50.95 50.95 50.62 50.66 530,907 -0.27(-0.52%)
Mar 15, 2024 51.00 51.09 50.76 50.93 615,469 +0.08(+0.15%)
Mar 14, 2024 51.21 51.23 50.60 50.85 1,090,835 -0.40(-0.78%)
Mar 13, 2024 51.27 51.39 51.18 51.25 763,162 +0.21(+0.40%)
Mar 12, 2024 50.54 51.04 50.29 51.04 982,917 +0.59(+1.16%)
Mar 11, 2024 50.46 50.50 50.19 50.46 959,231 -0.11(-0.21%)
Mar 08, 2024 51.05 51.10 50.53 50.57 4,184,278 -0.47(-0.92%)
Mar 07, 2024 50.58 51.09 50.52 51.03 690,996 +0.86(+1.71%)
Mar 06, 2024 50.07 50.30 50.01 50.17 589,022 +0.61(+1.22%)
Mar 05, 2024 49.78 49.97 49.39 49.57 612,782 -0.33(-0.67%)
Mar 04, 2024 49.81 50.01 49.78 49.90 1,501,331 +0.16(+0.31%)
Mar 01, 2024 49.50 49.76 49.26 49.75 3,248,319 +0.20(+0.39%)
Feb 29, 2024 49.57 49.69 49.22 49.55 962,601 +0.05(+0.10%)
Feb 28, 2024 49.46 49.62 49.41 49.50 784,644 -0.11(-0.22%)
Feb 27, 2024 49.50 49.66 49.39 49.61 1,174,853 +0.23(+0.47%)
Feb 26, 2024 49.41 49.46 49.28 49.37 1,148,737 +0.06(+0.12%)
Feb 23, 2024 49.44 49.46 49.25 49.32 1,264,703 +0.03(+0.06%)
Feb 22, 2024 49.10 49.33 49.02 49.29 1,742,165 +0.77(+1.59%)
Feb 21, 2024 48.22 48.54 48.21 48.51 1,230,443 +0.31(+0.65%)
Feb 20, 2024 48.19 48.27 48.04 48.20 760,048 +0.31(+0.65%)
Feb 16, 2024 47.92 48.13 47.79 47.89 2,518,908 -0.11(-0.22%)
Feb 15, 2024 47.67 48.01 47.66 48.00 830,755 +0.57(+1.19%)
Feb 14, 2024 47.14 47.44 47.12 47.43 562,660 +0.64(+1.36%)
Feb 13, 2024 46.93 47.07 46.62 46.79 805,642 -0.94(-1.97%)
Feb 12, 2024 47.68 47.90 47.66 47.73 528,907 -0.01(-0.02%)
Feb 09, 2024 47.50 47.77 47.37 47.74 407,699 +0.34(+0.72%)
Feb 08, 2024 47.43 47.52 47.34 47.40 583,547 +0.17(+0.35%)
Feb 07, 2024 47.15 47.26 46.99 47.23 1,398,147 +0.01(+0.02%)
Feb 06, 2024 46.89 47.22 46.87 47.22 669,547 +0.38(+0.81%)
Feb 05, 2024 46.68 46.92 46.46 46.84 831,095 -0.18(-0.37%)
Feb 02, 2024 47.02 47.07 46.82 47.02 820,964 -0.30(-0.64%)
Feb 01, 2024 46.96 47.34 46.82 47.32 870,386 +0.57(+1.21%)
Jan 31, 2024 47.35 47.42 46.70 46.76 2,008,625 -0.50(-1.05%)
Jan 30, 2024 47.26 47.31 47.12 47.25 709,409 +0.10(+0.21%)
Jan 29, 2024 46.77 47.18 46.70 47.16 1,445,396 +0.16(+0.33%)
Jan 26, 2024 46.99 47.09 46.93 47.00 1,142,629 +0.42(+0.90%)
Jan 25, 2024 46.48 46.58 46.28 46.58 947,993 +0.24(+0.53%)
Jan 24, 2024 46.50 46.66 46.31 46.33 1,299,953 +0.91(+2.00%)
Jan 23, 2024 45.27 45.43 45.17 45.43 625,095 -0.09(-0.19%)
Jan 22, 2024 45.55 45.68 45.49 45.51 961,307 -0.03(-0.06%)
Jan 19, 2024 45.20 45.55 45.09 45.54 2,190,862 +0.16(+0.34%)
Jan 18, 2024 45.05 45.39 44.98 45.39 1,207,306 +0.64(+1.42%)
Jan 17, 2024 44.59 44.77 44.40 44.75 1,497,255 -0.28(-0.63%)
Jan 16, 2024 45.10 45.26 44.92 45.04 1,075,734 -0.84(-1.83%)
Jan 12, 2024 45.94 46.08 45.76 45.88 960,579 +0.06(+0.13%)
Jan 11, 2024 45.94 46.00 45.36 45.82 1,481,007 -0.06(-0.13%)
Jan 10, 2024 45.68 45.95 45.58 45.88 1,209,369 +0.25(+0.56%)
Jan 09, 2024 45.54 45.73 45.46 45.62 2,273,825 -0.51(-1.10%)
Jan 08, 2024 45.81 46.13 45.76 46.13 775,297 +0.59(+1.29%)
Jan 05, 2024 45.48 45.97 45.48 45.54 3,961,775 -0.07(-0.15%)
Jan 04, 2024 45.51 45.87 45.48 45.61 1,310,305 +0.21(+0.45%)
Jan 03, 2024 45.33 45.53 45.18 45.41 1,710,226 -0.64(-1.38%)
Jan 02, 2024 46.13 46.25 45.98 46.04 1,477,730 -0.67(-1.44%)
Dec 29, 2023 46.77 46.93 46.58 46.72 783,810 +0.05(+0.10%)
Dec 28, 2023 46.78 46.88 46.65 46.67 994,126 -0.39(-0.83%)
Dec 27, 2023 46.86 47.09 46.82 47.06 849,226 +0.20(+0.42%)
Dec 26, 2023 46.64 46.92 46.48 46.86 1,069,179 +0.34(+0.74%)
Dec 22, 2023 46.62 46.67 46.36 46.52 2,155,935 -0.12(-0.25%)
Dec 21, 2023 46.38 46.65 46.24 46.64 802,591 +0.74(+1.62%)
Dec 20, 2023 46.36 46.50 45.88 45.90 1,791,103 -0.71(-1.53%)
Dec 19, 2023 46.38 46.61 46.37 46.61 1,819,050 +0.42(+0.91%)
Dec 18, 2023 46.22 46.23 46.01 46.19 790,895 +0.03(+0.06%)
Dec 15, 2023 46.35 46.50 46.14 46.16 2,259,391 -0.47(-1.00%)
Dec 14, 2023 46.49 46.78 46.34 46.63 3,281,235 +0.19(+0.40%)
Dec 13, 2023 45.85 46.49 45.56 46.44 1,520,325 +0.60(+1.32%)
Dec 12, 2023 45.69 45.85 45.60 45.84 852,855 +0.15(+0.32%)
Dec 11, 2023 45.48 45.72 45.48 45.69 556,993 +0.16(+0.34%)
Dec 08, 2023 45.20 45.58 45.18 45.54 1,175,740 +0.36(+0.80%)
Dec 07, 2023 45.01 45.22 44.90 45.18 604,005 +0.25(+0.56%)
Dec 06, 2023 45.20 45.34 44.92 44.92 1,062,643 +0.02(+0.04%)
Dec 05, 2023 44.82 45.01 44.74 44.90 1,873,394 +0.13(+0.28%)
Dec 04, 2023 44.55 44.79 44.49 44.78 2,403,024 -0.11(-0.24%)
Dec 01, 2023 44.54 44.94 44.48 44.88 1,100,169 +0.31(+0.70%)
Nov 30, 2023 44.64 44.64 44.45 44.57 1,489,242 -0.17(-0.37%)
Nov 29, 2023 44.74 44.90 44.61 44.74 1,205,468 +0.25(+0.57%)
Nov 28, 2023 44.36 44.64 44.32 44.48 764,626 +0.01(+0.02%)
Nov 27, 2023 44.55 44.57 44.36 44.47 1,477,893 -0.18(-0.39%)
Nov 24, 2023 44.46 44.65 44.41 44.65 2,110,679 +0.47(+1.06%)
Nov 22, 2023 44.19 44.25 44.02 44.18 1,841,583 +0.05(+0.11%)
Nov 21, 2023 44.35 44.36 44.06 44.13 1,470,652 -0.29(-0.66%)
Nov 20, 2023 44.21 44.49 44.17 44.43 1,072,068 +0.23(+0.53%)
Nov 17, 2023 43.99 44.24 43.90 44.19 1,854,344 +0.57(+1.30%)
Nov 16, 2023 43.61 43.83 43.49 43.63 1,188,301 +0.02(+0.04%)
Nov 15, 2023 43.58 43.73 43.50 43.61 2,665,263 +0.09(+0.20%)
Nov 14, 2023 43.15 43.58 43.15 43.52 1,702,437 +1.30(+3.07%)
Nov 13, 2023 41.88 42.28 41.82 42.22 1,794,903 +0.14(+0.32%)
Nov 10, 2023 41.80 42.11 41.49 42.09 826,391 +0.33(+0.79%)
Nov 09, 2023 42.07 42.24 41.72 41.75 1,267,036 +0.04(+0.09%)
Nov 08, 2023 41.60 41.79 41.49 41.72 1,533,793 +0.39(+0.94%)
Nov 07, 2023 41.23 41.46 41.15 41.33 1,381,277 -0.17(-0.40%)
Nov 06, 2023 41.67 41.71 41.40 41.49 1,219,707 -0.23(-0.56%)
Nov 03, 2023 41.78 41.97 41.62 41.73 1,222,342 +0.30(+0.73%)
Nov 02, 2023 41.38 41.51 41.19 41.42 2,202,067 +0.97(+2.41%)
Nov 01, 2023 40.13 40.46 39.99 40.45 1,446,170 +0.34(+0.85%)
Oct 31, 2023 40.07 40.22 39.86 40.11 1,097,580 +0.17(+0.41%)
Oct 30, 2023 39.83 39.98 39.68 39.94 1,074,639 +0.62(+1.59%)
Oct 27, 2023 39.86 39.86 39.21 39.32 2,024,690 -0.34(-0.86%)
Oct 26, 2023 39.83 39.93 39.48 39.66 1,898,786 -0.18(-0.44%)
Oct 25, 2023 39.96 40.23 39.77 39.83 1,622,244 -0.29(-0.73%)
Oct 24, 2023 40.02 40.19 39.93 40.13 2,227,149 +0.20(+0.51%)
Oct 23, 2023 39.62 40.20 39.49 39.92 1,357,522 +0.27(+0.69%)
Oct 20, 2023 39.90 39.98 39.62 39.65 1,765,043 -0.39(-0.97%)
Oct 19, 2023 40.25 40.52 39.94 40.04 2,367,272 -0.08(-0.19%)
Oct 18, 2023 40.40 40.48 40.06 40.12 1,811,884 -0.78(-1.91%)
Oct 17, 2023 40.37 41.07 40.35 40.90 1,188,560 +0.06(+0.14%)
Oct 16, 2023 40.64 40.89 40.59 40.84 999,356 +0.45(+1.11%)
Oct 13, 2023 40.85 40.90 40.27 40.39 2,901,920 -0.60(-1.47%)
Oct 12, 2023 41.36 41.39 40.85 40.99 1,588,221 -0.56(-1.34%)
Oct 11, 2023 41.57 41.70 41.28 41.55 950,425 +0.28(+0.69%)
Oct 10, 2023 41.27 41.56 41.21 41.27 1,465,447 +0.61(+1.51%)
Oct 09, 2023 40.36 40.68 40.24 40.65 1,262,171 -0.35(-0.86%)
Oct 06, 2023 40.30 41.10 40.04 41.00 1,592,436 +0.63(+1.57%)
Oct 05, 2023 40.25 40.41 40.08 40.37 1,200,232 +0.13(+0.32%)
Oct 04, 2023 40.26 40.29 39.86 40.24 1,231,928 +0.34(+0.85%)
Oct 03, 2023 40.04 40.14 39.78 39.90 1,480,160 -0.32(-0.80%)
Oct 02, 2023 40.70 40.78 40.12 40.22 2,422,397 -0.72(-1.76%)
Sep 29, 2023 41.50 41.53 40.86 40.95 1,346,520 +0.04(+0.10%)
Sep 28, 2023 40.56 41.07 40.51 40.91 1,675,733 +0.51(+1.25%)
Sep 27, 2023 40.62 40.66 40.06 40.40 2,003,172 -0.10(-0.24%)
Sep 26, 2023 40.65 40.82 40.43 40.50 3,244,576 -0.60(-1.47%)
Sep 25, 2023 40.97 41.12 40.99 41.10 2,189,911 -0.39(-0.94%)
Sep 22, 2023 41.68 41.88 41.43 41.49 2,135,614 -0.03(-0.07%)
Sep 21, 2023 41.82 41.94 41.50 41.52 2,480,490 -0.66(-1.57%)
Sep 20, 2023 42.55 42.79 42.16 42.18 1,805,796 -0.02(-0.05%)
Sep 19, 2023 42.19 42.27 42.04 42.20 916,097 +0.02(+0.05%)
Sep 18, 2023 42.15 42.29 42.04 42.18 1,168,671 -0.27(-0.64%)
Sep 15, 2023 42.65 42.81 42.42 42.46 1,167,944 -0.06(-0.14%)
Sep 14, 2023 42.23 42.55 42.20 42.52 1,254,316 +0.46(+1.09%)
Sep 13, 2023 42.19 42.30 41.96 42.06 763,104 -0.25(-0.60%)
Sep 12, 2023 42.20 42.50 42.17 42.31 731,809 -0.30(-0.71%)
Sep 11, 2023 42.55 42.64 42.39 42.61 823,730 +0.49(+1.15%)
Sep 08, 2023 42.11 42.28 42.05 42.13 1,578,514 +0.11(+0.25%)
Sep 07, 2023 42.10 42.19 41.89 42.02 1,039,222 -0.31(-0.73%)
Sep 06, 2023 42.36 42.47 42.12 42.33 1,151,589 -0.20(-0.48%)
Sep 05, 2023 42.81 42.86 42.52 42.53 1,023,278 -0.49(-1.13%)
Sep 01, 2023 43.60 43.63 42.89 43.02 808,834 -0.31(-0.72%)
Aug 31, 2023 43.65 43.73 43.21 43.33 960,800 -0.54(-1.24%)
Aug 30, 2023 43.91 44.09 43.78 43.88 1,479,484 -0.01(-0.02%)
Aug 29, 2023 43.17 43.89 43.16 43.89 1,269,440 +0.63(+1.46%)
Aug 28, 2023 43.11 43.30 43.05 43.25 700,051 +0.51(+1.18%)
Aug 25, 2023 42.75 42.96 42.33 42.75 1,368,808 +0.37(+0.87%)
Aug 24, 2023 42.87 43.02 42.37 42.38 1,363,023 -0.76(-1.76%)
Aug 23, 2023 42.82 43.21 42.79 43.14 742,261 +0.24(+0.57%)
Aug 22, 2023 43.21 43.22 42.84 42.89 615,390 -0.08(-0.18%)
Aug 21, 2023 42.89 43.04 42.68 42.97 1,119,079 +0.32(+0.75%)
Aug 18, 2023 42.20 42.75 42.19 42.65 1,181,900 +0.06(+0.14%)
Aug 17, 2023 43.13 43.16 42.51 42.59 2,251,703 -0.49(-1.13%)
Aug 16, 2023 43.39 43.59 43.08 43.08 1,068,861 -0.29(-0.67%)
Aug 15, 2023 43.73 43.73 43.28 43.37 814,174 -0.62(-1.41%)
Aug 14, 2023 43.67 44.04 43.55 43.99 733,143 -0.07(-0.15%)
Aug 11, 2023 44.07 44.22 43.94 44.06 1,348,045 -0.49(-1.09%)
Aug 10, 2023 44.75 45.17 44.49 44.55 1,571,223 +0.43(+0.97%)
Aug 09, 2023 44.13 44.29 44.00 44.12 1,192,073 +0.16(+0.35%)
Aug 08, 2023 43.60 43.96 43.45 43.96 1,480,984 -0.53(-1.20%)
Aug 07, 2023 44.37 44.51 44.14 44.50 817,595 +0.50(+1.13%)
Aug 04, 2023 44.12 44.56 43.95 44.00 1,641,839 +0.17(+0.38%)
Aug 03, 2023 43.62 43.97 43.56 43.84 1,539,635 -0.18(-0.42%)
Aug 02, 2023 44.49 44.49 43.93 44.02 2,380,657 -1.00(-2.22%)
Aug 01, 2023 45.19 45.30 44.86 45.02 1,222,321 -0.69(-1.51%)
Jul 31, 2023 45.92 46.00 45.70 45.71 873,888 -0.03(-0.06%)
Jul 28, 2023 45.52 45.90 45.47 45.74 1,010,732 +0.79(+1.75%)
Jul 27, 2023 45.41 45.58 44.95 44.95 2,332,650 +0.06(+0.13%)
Jul 26, 2023 44.39 45.03 44.37 44.90 1,042,396 -0.05(-0.11%)
Jul 25, 2023 44.90 45.15 44.90 44.95 1,157,093 -0.17(-0.37%)
Jul 24, 2023 45.03 45.22 44.99 45.11 875,774 -0.33(-0.73%)
Jul 21, 2023 45.40 45.46 45.24 45.44 1,240,442 +0.32(+0.71%)
Jul 20, 2023 45.36 45.50 45.01 45.12 1,123,180 -0.26(-0.58%)
Jul 19, 2023 45.51 45.61 45.30 45.38 1,522,799 -0.35(-0.77%)
Jul 18, 2023 45.43 45.75 45.38 45.73 1,073,192 +0.13(+0.28%)
Jul 17, 2023 45.36 45.69 45.29 45.61 953,533 -0.13(-0.28%)
Jul 14, 2023 45.99 46.07 45.72 45.73 1,331,445 -0.17(-0.38%)
Jul 13, 2023 45.72 45.94 45.67 45.91 1,368,958 +0.79(+1.74%)
Jul 12, 2023 44.81 45.15 44.71 45.12 1,351,478 +1.15(+2.61%)
Jul 11, 2023 43.84 44.01 43.68 43.97 1,095,492 +0.44(+1.00%)
Jul 10, 2023 43.33 43.56 43.33 43.54 2,236,999 +0.34(+0.79%)
Jul 07, 2023 42.95 43.43 42.88 43.20 2,390,974 +0.42(+0.98%)
Jul 06, 2023 43.09 43.10 42.54 42.78 3,310,949 -1.04(-2.37%)
Jul 05, 2023 44.05 44.07 43.79 43.82 1,146,357 -0.87(-1.96%)
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.