Skip to main content

SPDR Emerging Markets Portfolio ETF (NY: SPEM )

37.56 -0.10 (-0.27%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 29.83 29.90 29.67 29.67 1,961,264 -0.02(-0.06%)
Sep 27, 2019 30.02 30.10 29.57 29.69 876,570 -0.29(-0.98%)
Sep 26, 2019 30.08 30.09 29.91 29.98 706,545 -0.06(-0.20%)
Sep 25, 2019 29.83 30.11 29.77 30.04 8,180,752 +0.04(+0.14%)
Sep 24, 2019 30.26 30.26 29.96 30.00 860,610 -0.29(-0.97%)
Sep 23, 2019 30.14 30.34 30.12 30.29 3,432,232 +0.09(+0.29%)
Sep 20, 2019 30.33 30.41 30.10 30.21 1,063,507 +0.10(+0.35%)
Sep 19, 2019 30.23 30.31 30.08 30.10 742,381 -0.21(-0.69%)
Sep 18, 2019 30.33 30.41 30.06 30.31 681,384 -0.10(-0.31%)
Sep 17, 2019 30.13 30.41 30.09 30.41 480,947 -0.02(-0.06%)
Sep 16, 2019 30.38 30.53 30.35 30.42 379,865 -0.18(-0.59%)
Sep 13, 2019 30.61 30.67 30.54 30.61 641,108 +0.10(+0.34%)
Sep 12, 2019 30.41 30.60 30.33 30.50 1,125,596 +0.24(+0.80%)
Sep 11, 2019 30.13 30.27 30.11 30.26 964,490 +0.25(+0.84%)
Sep 10, 2019 29.96 30.07 29.87 30.01 2,950,309 -0.01(-0.03%)
Sep 09, 2019 30.03 30.10 29.93 30.02 584,029 +0.06(+0.20%)
Sep 06, 2019 29.96 30.03 29.90 29.96 1,033,352 +0.10(+0.35%)
Sep 05, 2019 29.81 29.92 29.81 29.85 510,277 +0.30(+1.03%)
Sep 04, 2019 29.49 29.58 29.44 29.55 409,177 +0.44(+1.52%)
Sep 03, 2019 29.01 29.12 29.00 29.11 821,958 -0.17(-0.59%)
Aug 30, 2019 29.29 29.29 29.13 29.28 767,735 +0.20(+0.68%)
Aug 29, 2019 28.93 29.10 28.87 29.08 499,067 +0.33(+1.14%)
Aug 28, 2019 28.62 28.80 28.57 28.75 341,738 +0.03(+0.12%)
Aug 27, 2019 28.85 28.92 28.65 28.72 755,671 +0.01(+0.03%)
Aug 26, 2019 28.76 28.79 28.60 28.71 3,130,837 +0.26(+0.91%)
Aug 23, 2019 28.87 29.06 28.42 28.45 2,824,851 -0.47(-1.62%)
Aug 22, 2019 29.03 29.10 28.86 28.92 947,251 -0.30(-1.04%)
Aug 21, 2019 29.26 29.27 29.15 29.22 322,789 +0.23(+0.78%)
Aug 20, 2019 29.02 29.13 28.98 29.00 317,446 -0.01(-0.03%)
Aug 19, 2019 29.22 29.22 28.97 29.00 353,150 +0.15(+0.51%)
Aug 16, 2019 28.77 28.94 28.75 28.86 1,428,485 +0.29(+1.03%)
Aug 15, 2019 28.56 28.60 28.37 28.56 3,302,739 +0.25(+0.89%)
Aug 14, 2019 28.61 28.66 28.31 28.31 1,265,883 -0.82(-2.82%)
Aug 13, 2019 28.66 29.32 28.61 29.13 803,417 +0.29(+0.99%)
Aug 12, 2019 28.84 28.95 28.80 28.85 826,321 -0.34(-1.16%)
Aug 09, 2019 29.32 29.34 29.04 29.19 2,373,105 -0.27(-0.91%)
Aug 08, 2019 29.33 29.48 29.25 29.45 2,817,069 +0.35(+1.22%)
Aug 07, 2019 28.74 29.11 28.60 29.10 1,006,112 +0.16(+0.57%)
Aug 06, 2019 29.06 29.11 28.78 28.93 2,808,086 +0.34(+1.18%)
Aug 05, 2019 28.84 28.91 28.42 28.60 1,114,716 -0.94(-3.19%)
Aug 02, 2019 29.75 29.82 29.51 29.54 1,902,644 -0.32(-1.07%)
Aug 01, 2019 30.43 30.62 29.79 29.86 1,106,115 -0.57(-1.88%)
Jul 31, 2019 30.70 30.74 30.07 30.43 966,465 -0.24(-0.79%)
Jul 30, 2019 30.75 30.75 30.61 30.67 273,782 -0.31(-1.01%)
Jul 29, 2019 30.95 30.99 30.84 30.99 273,836 -0.01(-0.03%)
Jul 26, 2019 31.05 31.07 30.91 30.99 329,854 +0.04(+0.14%)
Jul 25, 2019 31.14 31.14 30.88 30.95 509,695 -0.13(-0.42%)
Jul 24, 2019 31.08 31.19 31.08 31.08 261,932 +0.01(+0.03%)
Jul 23, 2019 31.10 31.12 30.98 31.07 518,450 +0.01(+0.03%)
Jul 22, 2019 31.12 31.15 31.03 31.06 238,901 -0.03(-0.11%)
Jul 19, 2019 31.27 31.30 31.08 31.10 392,821 -0.16(-0.53%)
Jul 18, 2019 31.07 31.29 31.06 31.26 482,284 +0.16(+0.50%)
Jul 17, 2019 31.19 31.23 31.08 31.11 398,661 -0.08(-0.25%)
Jul 16, 2019 31.24 31.30 31.14 31.19 420,529 -0.01(-0.03%)
Jul 15, 2019 31.17 31.24 31.16 31.19 342,210 +0.10(+0.31%)
Jul 12, 2019 31.09 31.12 30.95 31.10 652,892 +0.04(+0.14%)
Jul 11, 2019 31.17 31.19 30.98 31.06 619,409 -0.05(-0.17%)
Jul 10, 2019 31.25 31.32 31.08 31.11 1,696,282 +0.15(+0.48%)
Jul 09, 2019 30.80 30.96 30.80 30.96 426,510 -0.04(-0.14%)
Jul 08, 2019 31.03 31.09 30.99 31.00 367,606 -0.16(-0.53%)
Jul 05, 2019 31.17 31.24 31.04 31.17 466,187 -0.22(-0.69%)
Jul 03, 2019 31.26 31.38 31.23 31.38 316,568 +0.08(+0.25%)
Jul 02, 2019 31.41 31.41 31.29 31.31 598,074 -0.13(-0.41%)
Jul 01, 2019 31.53 31.57 31.29 31.44 1,360,284 +0.46(+1.48%)
Jun 28, 2019 31.02 31.02 30.89 30.98 587,153 +0.03(+0.11%)
Jun 27, 2019 30.90 31.00 30.85 30.94 325,760 +0.15(+0.48%)
Jun 26, 2019 30.76 30.87 30.71 30.80 310,588 +0.27(+0.88%)
Jun 25, 2019 30.70 30.72 30.47 30.53 450,423 -0.29(-0.95%)
Jun 24, 2019 30.83 30.86 30.74 30.82 360,855 +0.04(+0.12%)
Jun 21, 2019 30.76 30.87 30.74 30.79 456,831 -0.15(-0.47%)
Jun 20, 2019 31.04 31.09 30.81 30.93 668,881 +0.47(+1.55%)
Jun 19, 2019 30.36 30.60 30.25 30.46 500,553 +0.15(+0.48%)
Jun 18, 2019 29.96 30.37 29.96 30.31 460,762 +0.69(+2.31%)
Jun 17, 2019 29.63 29.73 29.60 29.63 338,154 +0.02(+0.06%)
Jun 14, 2019 29.71 29.71 29.57 29.61 1,076,334 -0.28(-0.95%)
Jun 13, 2019 29.95 29.99 29.80 29.89 364,575 +0.06(+0.20%)
Jun 12, 2019 30.00 30.00 29.83 29.83 545,975 -0.31(-1.02%)
Jun 11, 2019 30.22 30.27 30.10 30.14 5,217,085 +0.23(+0.77%)
Jun 10, 2019 29.89 30.00 29.79 29.91 345,699 +0.27(+0.90%)
Jun 07, 2019 29.59 29.86 29.57 29.65 552,238 +0.19(+0.64%)
Jun 06, 2019 29.36 29.46 29.27 29.46 339,963 +0.07(+0.23%)
Jun 05, 2019 29.63 29.64 29.31 29.39 491,672 -0.20(-0.67%)
Jun 04, 2019 29.43 29.60 29.35 29.59 572,597 +0.07(+0.23%)
Jun 03, 2019 29.51 29.64 29.42 29.52 1,183,723 +0.21(+0.70%)
May 31, 2019 29.13 29.35 29.06 29.31 495,718 +0.11(+0.38%)
May 30, 2019 29.16 29.29 29.12 29.20 400,171 +0.14(+0.47%)
May 29, 2019 28.87 29.06 28.80 29.06 651,259 +0.22(+0.77%)
May 28, 2019 29.05 29.09 28.83 28.84 555,986 +0.01(+0.03%)
May 24, 2019 29.00 29.00 28.77 28.83 1,585,715 +0.09(+0.33%)
May 23, 2019 28.73 28.83 28.61 28.74 663,382 -0.38(-1.29%)
May 22, 2019 29.21 29.21 29.07 29.12 401,883 -0.13(-0.44%)
May 21, 2019 29.11 29.24 28.99 29.24 338,695 +0.32(+1.10%)
May 20, 2019 28.97 29.05 28.81 28.93 510,060 -0.03(-0.12%)
May 17, 2019 29.08 29.20 28.95 28.96 580,031 -0.51(-1.74%)
May 16, 2019 29.58 29.70 29.45 29.48 412,766 -0.01(-0.03%)
May 15, 2019 29.30 29.58 29.27 29.48 546,229 -0.03(-0.09%)
May 14, 2019 29.48 29.58 29.35 29.51 678,208 +0.42(+1.44%)
May 13, 2019 29.15 29.25 28.94 29.09 1,131,245 -0.91(-3.03%)
May 10, 2019 29.95 30.12 29.61 30.00 537,057 +0.15(+0.52%)
May 09, 2019 29.71 29.96 29.44 29.84 818,456 -0.40(-1.33%)
May 08, 2019 30.29 30.45 30.21 30.25 501,055 -0.03(-0.08%)
May 07, 2019 30.55 30.55 30.08 30.27 945,613 -0.56(-1.81%)
May 06, 2019 30.55 30.90 30.51 30.83 548,960 -0.61(-1.93%)
May 03, 2019 31.32 31.49 31.29 31.44 385,364 +0.36(+1.16%)
May 02, 2019 31.10 31.16 30.89 31.08 503,344 +0.03(+0.11%)
May 01, 2019 31.29 31.50 31.01 31.04 589,148 -0.18(-0.58%)
Apr 30, 2019 31.20 31.28 31.02 31.22 826,907 +0.00(+0.00%)
Apr 29, 2019 31.25 31.26 31.16 31.22 357,068 +0.04(+0.14%)
Apr 26, 2019 31.23 31.31 31.12 31.18 1,784,470 +0.05(+0.17%)
Apr 25, 2019 31.01 31.13 30.90 31.13 459,459 -0.02(-0.05%)
Apr 24, 2019 31.36 31.36 31.08 31.14 534,444 -0.33(-1.06%)
Apr 23, 2019 31.36 31.51 31.33 31.48 370,781 +0.07(+0.22%)
Apr 22, 2019 31.32 31.43 31.27 31.41 571,648 -0.15(-0.49%)
Apr 18, 2019 31.52 31.64 31.41 31.56 837,641 +0.02(+0.05%)
Apr 17, 2019 31.69 31.73 31.50 31.55 917,997 +0.06(+0.19%)
Apr 16, 2019 31.41 31.51 31.37 31.49 692,873 +0.23(+0.74%)
Apr 15, 2019 31.38 31.40 31.14 31.26 366,330 -0.15(-0.46%)
Apr 12, 2019 31.49 31.52 31.34 31.40 613,897 +0.16(+0.52%)
Apr 11, 2019 31.36 31.37 31.16 31.24 1,053,686 -0.31(-0.98%)
Apr 10, 2019 31.56 31.60 31.45 31.55 648,475 +0.13(+0.41%)
Apr 09, 2019 31.45 31.48 31.37 31.42 2,272,841 -0.02(-0.05%)
Apr 08, 2019 31.27 31.47 31.24 31.44 563,490 +0.05(+0.16%)
Apr 05, 2019 31.32 31.47 31.25 31.38 2,693,229 +0.18(+0.58%)
Apr 04, 2019 31.06 31.28 31.04 31.20 6,890,038 +0.09(+0.30%)
Apr 03, 2019 31.17 31.31 31.03 31.11 622,710 +0.16(+0.53%)
Apr 02, 2019 31.06 31.06 30.84 30.95 365,722 -0.11(-0.36%)
Apr 01, 2019 30.97 31.06 30.88 31.06 577,720 +0.44(+1.43%)
Mar 29, 2019 30.54 30.64 30.43 30.62 1,774,777 +0.34(+1.13%)
Mar 28, 2019 30.19 30.33 30.09 30.28 1,088,630 +0.25(+0.83%)
Mar 27, 2019 30.21 30.29 29.97 30.03 669,875 -0.34(-1.13%)
Mar 26, 2019 30.41 30.45 30.26 30.37 367,802 +0.09(+0.31%)
Mar 25, 2019 30.14 30.34 30.11 30.28 699,074 +0.11(+0.37%)
Mar 22, 2019 30.56 30.66 30.14 30.17 382,211 -0.88(-2.84%)
Mar 21, 2019 30.85 31.05 30.79 31.05 469,479 -0.02(-0.06%)
Mar 20, 2019 30.88 31.26 30.70 31.07 547,321 +0.09(+0.30%)
Mar 19, 2019 31.02 31.09 30.93 30.97 605,672 +0.05(+0.17%)
Mar 18, 2019 30.85 30.99 30.82 30.92 1,227,733 +0.27(+0.89%)
Mar 15, 2019 30.51 30.68 30.51 30.65 385,714 +0.37(+1.22%)
Mar 14, 2019 30.30 30.30 30.14 30.28 569,925 -0.09(-0.31%)
Mar 13, 2019 30.38 30.45 30.29 30.37 620,026 +0.03(+0.11%)
Mar 12, 2019 30.32 30.39 30.23 30.34 2,705,069 +0.16(+0.54%)
Mar 11, 2019 29.98 30.21 29.98 30.18 4,115,366 +0.49(+1.64%)
Mar 08, 2019 29.54 29.70 29.52 29.69 479,136 -0.12(-0.40%)
Mar 07, 2019 30.19 30.19 29.77 29.81 628,614 -0.51(-1.69%)
Mar 06, 2019 30.52 30.56 30.32 30.32 579,777 -0.18(-0.59%)
Mar 05, 2019 30.34 30.55 30.30 30.50 677,065 +0.35(+1.16%)
Mar 04, 2019 30.29 30.29 29.91 30.15 1,539,177 +0.05(+0.17%)
Mar 01, 2019 30.25 30.25 30.03 30.10 724,951 +0.03(+0.09%)
Feb 28, 2019 30.23 30.23 30.02 30.07 561,687 -0.27(-0.88%)
Feb 27, 2019 30.34 30.42 30.20 30.34 466,865 -0.24(-0.78%)
Feb 26, 2019 30.43 30.68 30.43 30.58 1,044,396 -0.04(-0.14%)
Feb 25, 2019 30.72 30.81 30.62 30.62 1,097,612 +0.23(+0.76%)
Feb 22, 2019 30.30 30.45 30.26 30.39 789,996 +0.37(+1.23%)
Feb 21, 2019 30.05 30.10 29.91 30.02 699,348 -0.04(-0.14%)
Feb 20, 2019 30.01 30.24 30.01 30.07 1,016,395 +0.13(+0.43%)
Feb 19, 2019 29.59 30.00 29.59 29.94 2,844,919 +0.21(+0.69%)
Feb 15, 2019 29.71 29.74 29.61 29.73 777,034 -0.03(-0.11%)
Feb 14, 2019 29.48 29.84 29.39 29.77 634,177 +0.12(+0.40%)
Feb 13, 2019 29.89 29.94 29.59 29.65 625,491 -0.28(-0.94%)
Feb 12, 2019 29.84 29.96 29.79 29.93 3,510,529 +0.30(+1.01%)
Feb 11, 2019 29.75 29.78 29.59 29.63 522,383 -0.09(-0.29%)
Feb 08, 2019 29.75 29.80 29.57 29.71 2,208,604 -0.18(-0.60%)
Feb 07, 2019 29.98 30.10 29.68 29.89 1,114,407 -0.23(-0.77%)
Feb 06, 2019 30.43 30.43 30.09 30.13 1,257,086 -0.40(-1.32%)
Feb 05, 2019 30.27 30.55 30.23 30.53 4,711,384 +0.30(+0.99%)
Feb 04, 2019 30.05 30.26 30.02 30.23 1,215,855 +0.05(+0.17%)
Feb 01, 2019 30.18 30.23 30.08 30.18 1,902,531 -0.18(-0.59%)
Jan 31, 2019 30.12 30.37 30.12 30.36 2,594,813 +0.33(+1.11%)
Jan 30, 2019 29.62 30.07 29.50 30.02 633,047 +0.57(+1.95%)
Jan 29, 2019 29.59 29.61 29.43 29.45 653,359 +0.03(+0.09%)
Jan 28, 2019 29.27 29.46 29.24 29.42 538,088 -0.27(-0.92%)
Jan 25, 2019 29.65 29.80 29.64 29.70 456,247 +0.24(+0.81%)
Jan 24, 2019 29.27 29.48 29.26 29.46 375,014 +0.20(+0.67%)
Jan 23, 2019 29.23 29.26 29.03 29.26 535,271 +0.27(+0.95%)
Jan 22, 2019 29.13 29.18 28.86 28.99 1,386,470 -0.47(-1.60%)
Jan 18, 2019 29.42 29.53 29.35 29.46 1,286,532 +0.13(+0.44%)
Jan 17, 2019 29.00 29.46 28.96 29.33 621,279 +0.15(+0.53%)
Jan 16, 2019 29.01 29.29 29.01 29.18 891,062 +0.30(+1.04%)
Jan 15, 2019 28.86 29.01 28.79 28.88 789,330 +0.15(+0.51%)
Jan 14, 2019 28.64 28.84 28.56 28.73 520,624 -0.16(-0.56%)
Jan 11, 2019 28.81 28.98 28.79 28.89 1,596,692 -0.16(-0.56%)
Jan 10, 2019 28.74 29.09 28.74 29.06 2,363,283 +0.15(+0.50%)
Jan 09, 2019 28.65 29.00 28.65 28.91 1,006,185 +0.45(+1.56%)
Jan 08, 2019 28.36 28.53 28.23 28.46 506,610 +0.14(+0.48%)
Jan 07, 2019 28.28 28.44 28.17 28.33 475,301 +0.03(+0.12%)
Jan 04, 2019 27.73 28.38 27.73 28.29 1,033,827 +0.89(+3.25%)
Jan 03, 2019 27.61 27.63 27.33 27.40 692,990 -0.41(-1.48%)
Jan 02, 2019 27.45 27.88 27.42 27.81 748,288 +0.10(+0.37%)
Dec 31, 2018 27.93 28.02 27.65 27.71 1,279,526 -0.09(-0.31%)
Dec 28, 2018 27.71 27.98 27.61 27.80 3,394,008 +0.24(+0.87%)
Dec 27, 2018 27.21 27.56 27.12 27.56 1,076,969 +0.03(+0.12%)
Dec 26, 2018 27.09 27.55 27.00 27.52 2,329,130 +0.50(+1.84%)
Dec 24, 2018 27.21 27.33 26.95 27.03 1,284,430 -0.18(-0.68%)
Dec 21, 2018 27.56 27.67 27.14 27.21 1,802,026 -0.35(-1.29%)
Dec 20, 2018 27.68 27.78 27.35 27.56 2,207,195 +0.23(+0.83%)
Dec 19, 2018 27.88 28.08 27.18 27.34 1,273,212 -0.41(-1.46%)
Dec 18, 2018 27.82 27.91 27.65 27.74 984,247 +0.19(+0.67%)
Dec 17, 2018 27.89 27.97 27.48 27.56 1,257,653 -0.35(-1.27%)
Dec 14, 2018 27.90 28.11 27.86 27.91 566,307 -0.34(-1.20%)
Dec 13, 2018 28.26 28.34 28.16 28.25 1,064,616 +0.09(+0.33%)
Dec 12, 2018 28.21 28.41 28.16 28.16 1,062,478 +0.41(+1.46%)
Dec 11, 2018 27.94 27.95 27.56 27.75 8,964,531 +0.20(+0.74%)
Dec 10, 2018 27.62 27.67 27.20 27.55 1,023,520 -0.33(-1.18%)
Dec 07, 2018 28.38 28.47 27.81 27.88 767,545 -0.53(-1.87%)
Dec 06, 2018 27.91 28.41 27.75 28.41 707,923 -0.17(-0.59%)
Dec 04, 2018 29.16 29.20 28.52 28.58 1,012,108 -0.55(-1.89%)
Dec 03, 2018 29.23 29.30 29.02 29.13 696,585 +0.51(+1.77%)
Nov 30, 2018 28.55 28.65 28.49 28.62 448,168 +0.01(+0.03%)
Nov 29, 2018 28.65 28.77 28.51 28.61 866,840 -0.22(-0.76%)
Nov 28, 2018 28.38 28.83 28.15 28.83 592,405 +0.68(+2.43%)
Nov 27, 2018 27.88 28.16 27.84 28.15 541,021 +0.19(+0.70%)
Nov 26, 2018 27.99 28.08 27.84 27.95 423,733 +0.30(+1.07%)
Nov 23, 2018 27.73 27.86 27.66 27.66 998,021 -0.38(-1.36%)
Nov 21, 2018 28.04 28.04 28.04 0 +0.52(+1.87%)
Nov 20, 2018 27.65 27.79 27.46 27.52 340,965 -0.59(-2.10%)
Nov 19, 2018 28.27 28.28 28.01 28.11 375,585 -0.37(-1.30%)
Nov 16, 2018 28.13 28.55 28.09 28.49 1,054,960 +0.16(+0.57%)
Nov 15, 2018 27.89 28.46 27.86 28.33 857,532 +0.54(+1.95%)
Nov 14, 2018 27.80 27.90 27.56 27.78 840,411 +0.23(+0.83%)
Nov 13, 2018 27.50 27.81 27.40 27.56 362,067 +0.30(+1.12%)
Nov 12, 2018 27.54 27.56 27.20 27.25 281,974 -0.45(-1.62%)
Nov 09, 2018 27.76 27.78 27.46 27.70 432,069 -0.38(-1.35%)
Nov 08, 2018 28.42 28.52 28.01 28.08 451,568 -0.75(-2.61%)
Nov 07, 2018 28.68 28.85 28.53 28.83 527,110 +0.51(+1.79%)
Nov 06, 2018 28.24 28.38 28.17 28.33 333,446 -0.08(-0.30%)
Nov 05, 2018 28.29 28.43 28.26 28.41 2,436,721 +0.08(+0.30%)
Nov 02, 2018 28.56 28.66 28.04 28.33 2,064,701 +0.13(+0.45%)
Nov 01, 2018 27.67 28.22 27.53 28.20 5,764,700 +0.95(+3.50%)
Oct 31, 2018 27.19 27.36 27.10 27.24 306,207 +0.34(+1.26%)
Oct 30, 2018 26.57 26.91 26.53 26.91 727,069 +0.47(+1.79%)
Oct 29, 2018 27.07 27.12 26.14 26.43 651,978 -0.44(-1.63%)
Oct 26, 2018 26.64 27.06 26.56 26.87 912,554 -0.23(-0.84%)
Oct 25, 2018 26.88 27.31 26.86 27.10 1,566,969 +0.46(+1.74%)
Oct 24, 2018 27.35 27.35 26.61 26.64 676,396 -0.84(-3.04%)
Oct 23, 2018 27.09 27.62 27.01 27.47 455,602 -0.24(-0.88%)
Oct 22, 2018 27.84 27.91 27.61 27.72 344,944 +0.26(+0.95%)
Oct 19, 2018 27.62 27.73 27.38 27.46 325,058 +0.22(+0.81%)
Oct 18, 2018 27.59 27.68 27.14 27.24 504,918 -0.68(-2.45%)
Oct 17, 2018 28.04 28.08 27.79 27.92 577,248 -0.37(-1.31%)
Oct 16, 2018 27.89 28.30 27.89 28.29 295,999 +0.69(+2.51%)
Oct 15, 2018 27.66 27.78 27.54 27.60 434,369 -0.24(-0.88%)
Oct 12, 2018 27.89 27.90 27.51 27.84 580,393 +0.76(+2.81%)
Oct 11, 2018 27.18 27.51 26.85 27.08 1,875,773 -0.24(-0.87%)
Oct 10, 2018 27.99 27.99 27.32 27.32 603,460 -0.78(-2.77%)
Oct 09, 2018 28.02 28.23 27.93 28.10 490,603 -0.18(-0.63%)
Oct 08, 2018 28.03 28.27 27.92 28.27 607,166 +0.15(+0.54%)
Oct 05, 2018 28.25 28.29 27.92 28.12 5,329,017 -0.17(-0.60%)
Oct 04, 2018 28.67 28.68 28.16 28.29 654,596 -0.66(-2.28%)
Oct 03, 2018 29.31 29.32 28.84 28.95 291,503 -0.17(-0.58%)
Oct 02, 2018 29.13 29.24 29.01 29.12 429,690 -0.30(-1.03%)
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.