Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.76 +0.09 (+0.24%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jul 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2023 32.06 32.18 31.97 31.98 1,587,051 -0.17(-0.54%)
Feb 27, 2023 32.19 32.22 32.10 32.15 1,618,051 +0.14(+0.45%)
Feb 24, 2023 32.01 32.13 31.87 32.01 2,087,549 -0.62(-1.91%)
Feb 23, 2023 32.86 32.90 32.44 32.63 1,284,203 +0.12(+0.35%)
Feb 22, 2023 32.60 32.66 32.42 32.52 1,661,897 -0.14(-0.44%)
Feb 21, 2023 32.80 32.96 32.64 32.66 1,701,251 -0.35(-1.05%)
Feb 17, 2023 32.99 33.05 32.87 33.01 1,332,886 -0.29(-0.87%)
Feb 16, 2023 33.15 33.44 33.06 33.30 2,508,441 -0.07(-0.20%)
Feb 15, 2023 33.17 33.36 33.10 33.36 1,099,688 -0.09(-0.26%)
Feb 14, 2023 33.34 33.62 33.24 33.45 1,992,883 -0.14(-0.43%)
Feb 13, 2023 33.42 33.63 33.36 33.60 911,327 +0.31(+0.92%)
Feb 10, 2023 33.36 33.40 33.18 33.29 1,940,127 -0.30(-0.89%)
Feb 09, 2023 33.82 33.88 33.49 33.59 1,819,501 +0.13(+0.40%)
Feb 08, 2023 33.53 33.57 33.29 33.45 1,542,872 -0.06(-0.17%)
Feb 07, 2023 33.43 33.60 33.19 33.51 1,524,165 +0.08(+0.23%)
Feb 06, 2023 33.32 33.46 33.18 33.43 2,189,968 -0.33(-0.97%)
Feb 03, 2023 33.97 34.17 33.72 33.76 2,227,410 -0.55(-1.60%)
Feb 02, 2023 34.52 34.52 34.16 34.31 2,022,989 -0.22(-0.64%)
Feb 01, 2023 34.27 34.61 34.08 34.53 2,440,777 +0.37(+1.07%)
Jan 31, 2023 34.01 34.17 33.93 34.16 2,089,497 +0.02(+0.06%)
Jan 30, 2023 34.29 34.35 34.13 34.14 1,301,425 -0.61(-1.74%)
Jan 27, 2023 34.81 34.83 34.63 34.75 3,810,474 -0.26(-0.74%)
Jan 26, 2023 34.94 35.01 34.76 35.01 4,115,087 +0.29(+0.83%)
Jan 25, 2023 34.52 34.72 34.34 34.72 1,994,554 +0.04(+0.11%)
Jan 24, 2023 34.56 34.71 34.51 34.68 1,473,971 -0.01(-0.03%)
Jan 23, 2023 34.53 34.82 34.48 34.69 2,781,262 +0.23(+0.67%)
Jan 20, 2023 34.20 34.46 34.12 34.46 1,075,595 +0.42(+1.24%)
Jan 19, 2023 33.93 34.13 33.91 34.04 1,540,985 +0.24(+0.71%)
Jan 18, 2023 34.24 34.30 33.79 33.80 1,334,105 -0.19(-0.57%)
Jan 17, 2023 33.97 34.01 33.86 33.99 1,234,795 -0.15(-0.45%)
Jan 13, 2023 33.86 34.16 33.86 34.14 2,039,010 +0.23(+0.68%)
Jan 12, 2023 33.79 33.99 33.53 33.91 2,724,922 +0.15(+0.46%)
Jan 11, 2023 33.58 33.78 33.52 33.76 4,364,697 +0.12(+0.34%)
Jan 10, 2023 33.49 33.65 33.36 33.64 1,331,391 +0.22(+0.66%)
Jan 09, 2023 33.53 33.63 33.39 33.42 4,581,549 +0.21(+0.64%)
Jan 06, 2023 32.81 33.24 32.64 33.21 3,249,590 +0.52(+1.59%)
Jan 05, 2023 32.51 32.77 32.45 32.69 2,135,140 -0.10(-0.29%)
Jan 04, 2023 32.41 32.79 32.27 32.79 6,687,378 +0.78(+2.43%)
Jan 03, 2023 32.08 32.33 31.93 32.01 3,481,439 +0.35(+1.09%)
Dec 30, 2022 31.84 31.97 31.57 31.66 3,508,057 -0.38(-1.20%)
Dec 29, 2022 31.91 32.11 31.86 32.05 2,427,019 +0.51(+1.61%)
Dec 28, 2022 31.88 31.90 31.52 31.54 2,168,553 -0.40(-1.26%)
Dec 27, 2022 31.71 32.08 31.70 31.94 2,368,851 +0.47(+1.50%)
Dec 23, 2022 31.47 31.56 31.34 31.47 2,207,416 -0.07(-0.21%)
Dec 22, 2022 31.65 31.69 31.30 31.54 5,954,675 -0.26(-0.82%)
Dec 21, 2022 31.52 31.80 31.45 31.80 1,640,403 +0.26(+0.82%)
Dec 20, 2022 31.41 31.66 31.39 31.54 2,516,402 -0.05(-0.17%)
Dec 19, 2022 31.73 31.76 31.53 31.59 1,913,061 +0.00(+0.00%)
Dec 16, 2022 31.69 31.79 31.56 31.59 3,101,195 +0.00(+0.00%)
Dec 15, 2022 32.05 32.12 31.55 31.59 2,941,610 -0.57(-1.79%)
Dec 14, 2022 32.18 32.33 31.96 32.17 2,504,124 +0.01(+0.03%)
Dec 13, 2022 32.55 32.63 32.10 32.16 2,200,963 +0.20(+0.62%)
Dec 12, 2022 31.97 31.98 31.71 31.96 2,652,348 -0.10(-0.32%)
Dec 09, 2022 32.32 32.37 32.06 32.06 2,661,413 -0.25(-0.79%)
Dec 08, 2022 32.26 32.43 32.19 32.32 2,067,987 +0.34(+1.06%)
Dec 07, 2022 31.93 32.09 31.89 31.98 2,593,620 -0.20(-0.61%)
Dec 06, 2022 32.29 32.32 32.08 32.18 2,465,857 +0.00(+0.00%)
Dec 05, 2022 32.47 32.52 32.09 32.18 2,775,442 -0.33(-1.01%)
Dec 02, 2022 32.07 32.58 32.03 32.51 1,798,855 +0.20(+0.61%)
Dec 01, 2022 32.41 32.52 32.21 32.31 2,500,600 -0.10(-0.32%)
Nov 30, 2022 32.14 32.49 31.97 32.41 5,334,315 +0.89(+2.84%)
Nov 29, 2022 31.47 31.64 31.43 31.52 2,040,096 +0.60(+1.95%)
Nov 28, 2022 30.95 31.23 30.91 30.92 2,249,943 -0.12(-0.39%)
Nov 25, 2022 31.04 31.12 31.01 31.04 1,159,577 -0.10(-0.33%)
Nov 23, 2022 30.97 31.17 30.97 31.14 2,071,695 +0.20(+0.64%)
Nov 22, 2022 30.82 30.97 30.77 30.94 3,286,220 +0.08(+0.24%)
Nov 21, 2022 30.86 30.93 30.73 30.87 2,885,528 -0.27(-0.88%)
Nov 18, 2022 31.24 31.24 31.04 31.14 2,344,886 -0.24(-0.78%)
Nov 17, 2022 30.79 31.40 30.78 31.39 2,111,895 +0.16(+0.51%)
Nov 16, 2022 31.47 31.48 31.22 31.23 1,488,438 -0.49(-1.54%)
Nov 15, 2022 31.91 31.97 31.53 31.72 2,837,123 +0.61(+1.97%)
Nov 14, 2022 31.12 31.31 31.00 31.10 4,875,405 -0.09(-0.30%)
Nov 11, 2022 31.04 31.28 30.95 31.20 2,087,856 +0.64(+2.10%)
Nov 10, 2022 30.31 30.59 30.21 30.56 3,238,679 +0.90(+3.05%)
Nov 09, 2022 29.94 30.05 29.62 29.65 2,931,085 -0.56(-1.84%)
Nov 08, 2022 30.05 30.34 29.94 30.21 2,642,901 +0.14(+0.47%)
Nov 07, 2022 30.23 30.27 29.98 30.07 1,535,311 -0.05(-0.16%)
Nov 04, 2022 30.00 30.11 29.72 30.11 3,929,152 +1.14(+3.93%)
Nov 03, 2022 28.60 29.05 28.59 28.97 5,157,913 +0.24(+0.85%)
Nov 02, 2022 29.02 28.73 28.73 4,303,226 -0.24(-0.85%)
Nov 01, 2022 29.16 29.23 28.88 28.97 4,253,657 +0.47(+1.65%)
Oct 31, 2022 28.31 28.56 28.28 28.50 2,641,594 -0.11(-0.39%)
Oct 28, 2022 28.39 28.63 28.33 28.62 2,399,034 -0.17(-0.59%)
Oct 27, 2022 28.81 29.03 28.75 28.79 3,615,743 -0.22(-0.75%)
Oct 26, 2022 28.68 29.22 28.67 29.00 3,805,594 +0.40(+1.38%)
Oct 25, 2022 28.41 28.64 28.40 28.61 5,312,581 +0.18(+0.63%)
Oct 24, 2022 28.44 28.45 28.07 28.43 3,021,342 -1.02(-3.46%)
Oct 21, 2022 28.97 29.47 28.89 29.45 1,486,299 +0.41(+1.43%)
Oct 20, 2022 29.05 29.44 28.99 29.03 1,750,883 +0.20(+0.69%)
Oct 19, 2022 28.93 29.08 28.76 28.83 2,853,693 -0.51(-1.73%)
Oct 18, 2022 29.59 29.64 29.13 29.34 3,356,661 +0.02(+0.06%)
Oct 17, 2022 29.15 29.46 29.15 29.32 2,167,776 +0.69(+2.40%)
Oct 14, 2022 29.17 29.20 28.60 28.64 5,780,645 -0.39(-1.33%)
Oct 13, 2022 28.26 29.16 28.22 29.02 2,547,436 +0.12(+0.42%)
Oct 12, 2022 28.92 29.04 28.81 28.90 1,788,329 +0.01(+0.03%)
Oct 11, 2022 29.05 29.22 28.81 28.89 2,422,715 -0.42(-1.45%)
Oct 10, 2022 29.51 29.54 29.24 29.31 1,790,467 -0.38(-1.27%)
Oct 07, 2022 30.02 30.07 29.65 29.69 2,535,774 -0.61(-2.02%)
Oct 06, 2022 30.41 30.53 30.28 30.30 5,849,726 -0.24(-0.80%)
Oct 05, 2022 30.43 30.62 30.25 30.55 3,417,684 +0.05(+0.15%)
Oct 04, 2022 30.20 30.55 30.17 30.50 3,753,876 +0.84(+2.83%)
Oct 03, 2022 29.42 29.75 29.28 29.66 2,484,677 +0.42(+1.45%)
Sep 30, 2022 29.19 29.47 29.19 29.24 7,210,125 +0.00(+0.00%)
Sep 29, 2022 29.35 29.35 28.99 29.24 4,249,027 -0.57(-1.90%)
Sep 28, 2022 29.39 29.88 29.38 29.80 4,221,999 +0.23(+0.76%)
Sep 27, 2022 29.79 29.98 29.46 29.58 3,923,334 -0.02(-0.06%)
Sep 26, 2022 29.75 29.90 29.53 29.60 2,835,416 -0.41(-1.38%)
Sep 23, 2022 30.19 30.24 29.85 30.01 8,829,061 -0.70(-2.27%)
Sep 22, 2022 30.82 30.90 30.63 30.71 4,548,343 -0.12(-0.40%)
Sep 21, 2022 31.14 31.29 30.81 30.83 3,628,735 -0.49(-1.56%)
Sep 20, 2022 31.31 31.45 31.22 31.32 3,532,434 -0.10(-0.33%)
Sep 19, 2022 31.04 31.43 31.04 31.42 2,740,630 +0.12(+0.39%)
Sep 16, 2022 31.30 31.40 31.17 31.30 2,804,577 -0.41(-1.28%)
Sep 15, 2022 31.77 31.96 31.63 31.71 2,052,555 -0.31(-0.97%)
Sep 14, 2022 32.04 32.08 31.87 32.02 2,432,553 +0.18(+0.56%)
Sep 13, 2022 32.21 32.32 31.80 31.84 2,633,132 -1.01(-3.07%)
Sep 12, 2022 32.64 32.85 32.59 32.85 1,464,545 +0.46(+1.43%)
Sep 09, 2022 32.22 32.41 32.22 32.38 793,448 +0.45(+1.42%)
Sep 08, 2022 31.75 31.95 31.68 31.93 2,731,874 -0.08(-0.24%)
Sep 07, 2022 31.62 32.03 31.59 32.01 1,685,072 +0.26(+0.83%)
Sep 06, 2022 32.00 32.04 31.72 31.74 1,707,209 -0.26(-0.82%)
Sep 02, 2022 32.22 32.36 31.95 32.01 1,828,730 -0.24(-0.73%)
Sep 01, 2022 32.21 32.26 31.95 32.24 3,299,888 -0.16(-0.49%)
Aug 31, 2022 32.63 32.74 32.40 32.40 2,580,458 +0.04(+0.12%)
Aug 30, 2022 32.87 32.87 32.29 32.37 1,373,234 -0.39(-1.18%)
Aug 29, 2022 32.81 32.97 32.74 32.75 1,542,952 -0.13(-0.40%)
Aug 26, 2022 33.55 33.57 32.86 32.88 1,502,721 -0.42(-1.27%)
Aug 25, 2022 32.99 33.32 32.92 33.31 1,365,066 +0.59(+1.81%)
Aug 24, 2022 32.48 32.87 32.44 32.71 1,157,089 +0.01(+0.03%)
Aug 23, 2022 32.58 32.84 32.53 32.70 2,199,645 +0.17(+0.52%)
Aug 22, 2022 32.55 32.61 32.48 32.54 2,248,728 -0.17(-0.52%)
Aug 19, 2022 32.87 32.88 32.64 32.70 1,216,311 -0.41(-1.25%)
Aug 18, 2022 33.21 33.23 32.98 33.12 2,085,873 -0.18(-0.54%)
Aug 17, 2022 33.26 33.43 33.20 33.30 934,074 -0.08(-0.25%)
Aug 16, 2022 33.28 33.44 33.26 33.38 929,497 +0.04(+0.11%)
Aug 15, 2022 33.19 33.39 33.18 33.35 1,795,224 -0.14(-0.42%)
Aug 12, 2022 33.17 33.49 33.14 33.49 891,093 +0.32(+0.97%)
Aug 11, 2022 33.27 33.55 33.10 33.17 1,819,890 +0.11(+0.34%)
Aug 10, 2022 32.87 33.07 32.75 33.05 1,323,492 +0.44(+1.36%)
Aug 09, 2022 32.72 32.77 32.55 32.61 2,019,841 -0.04(-0.12%)
Aug 08, 2022 32.69 32.85 32.61 32.65 1,211,580 +0.05(+0.14%)
Aug 05, 2022 32.38 32.62 32.34 32.60 1,607,201 +0.03(+0.09%)
Aug 04, 2022 32.53 32.62 32.44 32.57 1,808,103 +0.24(+0.76%)
Aug 03, 2022 32.16 32.38 32.02 32.33 1,297,376 +0.17(+0.53%)
Aug 02, 2022 32.08 32.47 31.98 32.16 2,104,003 -0.16(-0.50%)
Aug 01, 2022 32.30 32.52 32.15 32.32 2,283,836 -0.23(-0.69%)
Jul 29, 2022 32.31 32.55 32.21 32.54 1,903,300 -0.15(-0.46%)
Jul 28, 2022 32.62 32.73 32.27 32.70 1,242,205 +0.12(+0.38%)
Jul 27, 2022 32.24 32.64 32.13 32.57 1,234,858 +0.58(+1.83%)
Jul 26, 2022 32.23 32.29 31.93 31.99 2,514,708 -0.26(-0.82%)
Jul 25, 2022 32.18 32.27 32.11 32.25 1,241,029 +0.13(+0.41%)
Jul 22, 2022 32.38 32.42 32.00 32.12 1,669,044 -0.30(-0.93%)
Jul 21, 2022 32.19 32.43 32.13 32.42 2,855,765 +0.33(+1.03%)
Jul 20, 2022 32.13 32.19 31.96 32.09 2,612,234 -0.11(-0.35%)
Jul 19, 2022 32.06 32.23 32.00 32.21 1,270,883 +0.48(+1.51%)
Jul 18, 2022 31.95 32.11 31.67 31.73 2,089,128 +0.22(+0.69%)
Jul 15, 2022 31.37 31.52 31.11 31.51 1,618,133 +0.08(+0.27%)
Jul 14, 2022 31.37 31.42 31.09 31.42 4,071,763 -0.18(-0.57%)
Jul 13, 2022 31.28 31.76 31.26 31.60 3,128,387 -0.08(-0.24%)
Jul 12, 2022 31.73 31.86 31.57 31.68 3,095,943 -0.16(-0.50%)
Jul 11, 2022 32.03 32.04 31.76 31.84 2,115,511 -0.79(-2.43%)
Jul 08, 2022 32.57 32.76 32.46 32.63 1,863,267 -0.11(-0.35%)
Jul 07, 2022 32.47 32.81 32.47 32.74 2,843,838 +0.62(+1.94%)
Jul 06, 2022 32.11 32.21 31.87 32.12 3,049,128 -0.21(-0.64%)
Jul 05, 2022 31.93 32.34 31.83 32.33 2,506,411 -0.24(-0.72%)
Jul 01, 2022 32.40 32.59 32.23 32.56 5,516,666 -0.19(-0.58%)
Jun 30, 2022 32.50 32.80 32.31 32.75 3,803,031 -0.18(-0.54%)
Jun 29, 2022 32.95 32.99 32.79 32.93 1,542,847 -0.04(-0.11%)
Jun 28, 2022 33.39 33.51 32.94 32.97 2,702,995 -0.17(-0.51%)
Jun 27, 2022 33.26 33.29 33.08 33.14 1,909,089 +0.04(+0.11%)
Jun 24, 2022 32.74 33.11 32.71 33.10 1,531,405 +0.65(+2.00%)
Jun 23, 2022 32.44 32.60 32.18 32.45 2,349,300 +0.14(+0.44%)
Jun 22, 2022 32.21 32.52 32.21 32.31 3,057,284 -0.52(-1.58%)
Jun 21, 2022 32.79 32.94 32.73 32.83 2,120,783 +0.52(+1.60%)
Jun 17, 2022 32.43 32.52 32.08 32.31 4,438,156 +0.17(+0.52%)
Jun 16, 2022 32.21 32.26 31.91 32.14 4,089,068 -0.96(-2.89%)
Jun 15, 2022 32.80 33.30 32.61 33.10 3,633,915 +0.46(+1.42%)
Jun 14, 2022 32.54 32.75 32.42 32.64 2,656,619 +0.43(+1.33%)
Jun 13, 2022 32.53 32.69 32.12 32.21 3,825,270 -1.07(-3.21%)
Jun 10, 2022 33.58 33.61 33.20 33.28 3,051,036 -0.29(-0.86%)
Jun 09, 2022 34.08 34.10 33.57 33.57 1,633,606 -0.79(-2.30%)
Jun 08, 2022 34.32 34.48 34.22 34.36 1,601,375 +0.14(+0.41%)
Jun 07, 2022 33.88 34.23 33.83 34.22 1,672,330 +0.16(+0.46%)
Jun 06, 2022 34.37 34.46 33.97 34.06 1,643,265 +0.22(+0.66%)
Jun 03, 2022 34.02 34.09 33.78 33.84 1,880,091 -0.54(-1.57%)
Jun 02, 2022 33.90 34.38 33.85 34.37 2,497,151 +0.62(+1.85%)
Jun 01, 2022 34.14 34.22 33.63 33.75 2,236,901 -0.20(-0.58%)
May 31, 2022 34.31 34.31 33.94 33.95 2,138,114 +0.43(+1.28%)
May 27, 2022 33.34 33.52 33.22 33.52 2,858,868 +0.37(+1.12%)
May 26, 2022 32.57 33.22 32.53 33.15 2,181,528 +0.55(+1.68%)
May 25, 2022 32.37 32.70 32.32 32.60 2,854,816 +0.11(+0.34%)
May 24, 2022 32.56 32.60 32.19 32.49 3,276,805 -0.55(-1.66%)
May 23, 2022 32.99 33.11 32.84 33.04 3,912,027 +0.24(+0.74%)
May 20, 2022 32.99 33.08 32.35 32.79 2,951,007 +0.11(+0.34%)
May 19, 2022 32.31 32.79 32.31 32.68 3,720,471 +0.49(+1.53%)
May 18, 2022 32.71 32.80 32.12 32.19 4,549,158 -0.69(-2.09%)
May 17, 2022 32.92 32.96 32.62 32.88 4,233,466 +0.76(+2.37%)
May 16, 2022 32.03 32.25 31.95 32.12 3,023,178 -0.09(-0.29%)
May 13, 2022 31.72 32.22 31.72 32.21 3,702,708 +0.74(+2.36%)
May 12, 2022 31.33 31.73 31.11 31.46 8,102,329 -0.18(-0.56%)
May 11, 2022 32.02 32.27 31.60 31.64 14,306,210 -0.20(-0.61%)
May 10, 2022 32.12 32.18 31.57 31.84 6,633,207 +0.14(+0.44%)
May 09, 2022 32.00 32.17 31.66 31.70 4,816,066 -0.90(-2.77%)
May 06, 2022 32.75 32.85 32.40 32.60 6,424,640 -0.44(-1.32%)
May 05, 2022 33.57 33.61 32.77 33.04 5,471,102 -1.24(-3.61%)
May 04, 2022 33.58 34.32 33.37 34.27 4,881,197 +0.35(+1.04%)
May 03, 2022 33.93 33.97 33.77 33.92 5,133,600 +0.24(+0.72%)
May 02, 2022 33.61 33.81 33.28 33.68 3,807,681 -0.07(-0.19%)
Apr 29, 2022 34.25 34.39 33.73 33.74 2,816,994 +0.03(+0.08%)
Apr 28, 2022 33.52 33.77 33.19 33.71 3,299,403 +0.43(+1.28%)
Apr 27, 2022 33.14 33.45 33.08 33.29 4,813,283 +0.44(+1.33%)
Apr 26, 2022 33.32 33.32 32.83 32.85 4,100,416 -0.68(-2.02%)
Apr 25, 2022 33.26 33.56 33.18 33.53 5,164,237 -0.34(-1.02%)
Apr 22, 2022 34.22 34.42 33.85 33.87 4,112,554 -0.27(-0.79%)
Apr 21, 2022 34.77 34.86 34.07 34.14 5,734,431 -0.63(-1.82%)
Apr 20, 2022 35.04 35.04 34.72 34.77 2,126,835 -0.24(-0.69%)
Apr 19, 2022 34.79 35.04 34.72 35.02 2,168,261 -0.21(-0.61%)
Apr 18, 2022 35.15 35.38 35.05 35.23 2,172,789 -0.10(-0.29%)
Apr 14, 2022 35.56 35.57 35.30 35.33 2,266,840 -0.36(-1.02%)
Apr 13, 2022 35.48 35.75 35.44 35.69 4,477,037 +0.33(+0.92%)
Apr 12, 2022 35.75 35.77 35.31 35.37 3,213,458 -0.16(-0.44%)
Apr 11, 2022 35.65 35.76 35.50 35.53 2,027,512 -0.42(-1.16%)
Apr 08, 2022 35.95 36.13 35.89 35.95 1,484,603 +0.05(+0.13%)
Apr 07, 2022 35.95 36.03 35.71 35.90 2,258,413 -0.28(-0.77%)
Apr 06, 2022 36.38 36.40 36.00 36.18 1,804,090 -0.38(-1.04%)
Apr 05, 2022 37.08 37.08 36.51 36.56 2,448,708 -0.65(-1.75%)
Apr 04, 2022 37.02 37.25 36.92 37.21 2,230,069 +0.61(+1.68%)
Apr 01, 2022 36.67 36.74 36.35 36.60 3,021,973 +0.68(+1.89%)
Mar 31, 2022 36.28 36.30 35.90 35.92 3,215,476 -0.53(-1.45%)
Mar 30, 2022 36.47 36.70 36.35 36.45 2,219,753 -0.07(-0.18%)
Mar 29, 2022 36.48 36.59 36.33 36.51 1,584,961 +0.55(+1.52%)
Mar 28, 2022 35.83 35.97 35.66 35.96 1,539,127 +0.07(+0.21%)
Mar 25, 2022 35.79 35.89 35.63 35.89 1,486,858 -0.21(-0.59%)
Mar 24, 2022 35.93 36.12 35.82 36.10 2,325,515 +0.22(+0.62%)
Mar 23, 2022 35.81 36.24 35.70 35.88 3,459,391 -0.26(-0.72%)
Mar 22, 2022 36.02 36.25 35.98 36.14 2,538,531 +0.56(+1.57%)
Mar 21, 2022 35.57 35.71 35.29 35.58 3,154,313 -0.49(-1.37%)
Mar 18, 2022 35.29 36.14 35.20 36.08 3,794,101 +0.54(+1.52%)
Mar 17, 2022 35.35 35.55 35.05 35.54 5,035,221 -0.15(-0.42%)
Mar 16, 2022 34.63 35.71 34.47 35.68 4,675,330 +2.51(+7.57%)
Mar 15, 2022 32.73 33.23 32.60 33.18 5,725,222 -0.03(-0.08%)
Mar 14, 2022 33.66 33.86 33.12 33.20 3,771,739 -0.82(-2.40%)
Mar 11, 2022 34.88 34.92 34.01 34.02 2,697,117 -0.63(-1.82%)
Mar 10, 2022 34.71 34.46 34.65 3,537,966 -0.49(-1.40%)
Mar 09, 2022 34.64 35.23 34.64 35.15 4,846,670 +0.89(+2.61%)
Mar 08, 2022 34.34 34.66 33.99 34.25 5,485,184 +0.08(+0.24%)
Mar 07, 2022 34.86 34.95 34.16 34.17 4,334,541 -1.34(-3.77%)
Mar 04, 2022 35.53 35.68 35.31 35.51 3,859,822 -0.69(-1.90%)
Mar 03, 2022 36.53 36.57 36.09 36.20 4,765,625 -0.47(-1.29%)
Mar 02, 2022 36.55 36.79 36.28 36.67 5,513,464 +0.19(+0.51%)
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.