Skip to main content

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.40 +0.04 (+0.06%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 49.70 49.70 49.54 49.58 267,804 +0.12(+0.25%)
May 27, 2021 49.56 49.64 49.47 49.45 378,534 +0.02(+0.04%)
May 26, 2021 49.39 49.48 49.26 49.43 300,033 +0.16(+0.33%)
May 25, 2021 49.58 49.60 49.23 49.27 230,852 -0.17(-0.35%)
May 24, 2021 49.22 49.56 49.21 49.44 191,351 +0.48(+0.97%)
May 21, 2021 49.21 49.33 48.92 48.97 199,808 -0.03(-0.06%)
May 20, 2021 48.60 49.12 48.60 49.00 221,759 +0.52(+1.08%)
May 19, 2021 48.00 48.48 47.82 48.47 414,813 -0.18(-0.37%)
May 18, 2021 49.06 49.13 48.61 48.65 242,442 -0.39(-0.80%)
May 17, 2021 49.00 49.11 48.81 49.04 284,613 -0.10(-0.21%)
May 14, 2021 48.75 49.28 48.75 49.15 289,412 +0.71(+1.47%)
May 13, 2021 48.01 48.66 48.01 48.43 369,955 +0.60(+1.25%)
May 12, 2021 48.51 48.67 47.75 47.83 703,667 -1.08(-2.22%)
May 11, 2021 48.71 49.01 48.41 48.92 1,157,877 -0.40(-0.81%)
May 10, 2021 49.91 49.91 49.32 49.32 487,266 -0.53(-1.07%)
May 07, 2021 49.58 49.90 49.46 49.85 520,920 +0.40(+0.81%)
May 06, 2021 49.14 49.47 48.82 49.45 445,164 +0.36(+0.74%)
May 05, 2021 49.30 49.33 48.99 49.09 278,824 +0.03(+0.06%)
May 04, 2021 49.14 49.14 48.63 49.06 379,050 -0.32(-0.66%)
May 03, 2021 49.45 49.55 49.31 49.39 381,273 +0.22(+0.45%)
Apr 30, 2021 49.29 49.41 49.13 49.17 378,783 -0.43(-0.86%)
Apr 29, 2021 49.64 49.68 49.17 49.59 526,729 +0.28(+0.56%)
Apr 28, 2021 49.34 49.49 49.27 49.32 346,105 -0.01(-0.02%)
Apr 27, 2021 49.39 49.39 49.21 49.33 376,525 +0.00(+0.00%)
Apr 26, 2021 49.33 49.38 49.25 49.33 251,468 +0.11(+0.23%)
Apr 23, 2021 48.77 49.38 48.74 49.21 217,918 +0.53(+1.09%)
Apr 22, 2021 49.09 49.18 48.53 48.68 343,256 -0.41(-0.83%)
Apr 21, 2021 48.54 49.09 48.50 49.09 312,056 +0.49(+1.00%)
Apr 20, 2021 48.85 48.89 48.39 48.60 328,902 -0.35(-0.72%)
Apr 19, 2021 49.07 49.16 48.81 48.96 392,447 -0.30(-0.60%)
Apr 16, 2021 49.24 49.29 49.05 49.25 318,157 +0.23(+0.47%)
Apr 15, 2021 48.80 49.07 48.80 49.02 458,675 +0.49(+1.02%)
Apr 14, 2021 48.67 48.84 48.49 48.53 311,199 -0.13(-0.27%)
Apr 13, 2021 48.53 48.76 48.49 48.66 342,749 +0.09(+0.18%)
Apr 12, 2021 48.48 48.60 48.39 48.58 260,004 +0.07(+0.14%)
Apr 09, 2021 48.16 48.56 48.16 48.51 292,099 +0.33(+0.69%)
Apr 08, 2021 48.14 48.21 48.00 48.18 421,598 +0.18(+0.38%)
Apr 07, 2021 47.93 48.03 47.85 48.00 1,739,530 +0.06(+0.12%)
Apr 06, 2021 47.92 48.10 47.89 47.94 310,280 -0.06(-0.12%)
Apr 05, 2021 47.72 48.04 47.67 48.00 431,398 +0.63(+1.33%)
Apr 01, 2021 47.09 47.37 47.05 47.37 405,261 +0.55(+1.18%)
Mar 31, 2021 46.73 47.04 46.73 46.82 548,451 +0.19(+0.41%)
Mar 30, 2021 46.56 46.72 46.43 46.63 353,870 -0.06(-0.12%)
Mar 29, 2021 46.65 46.83 46.41 46.68 566,203 -0.13(-0.28%)
Mar 26, 2021 46.24 46.85 46.13 46.82 266,567 +0.77(+1.67%)
Mar 25, 2021 45.54 46.14 45.30 46.04 436,551 +0.31(+0.69%)
Mar 24, 2021 46.17 46.39 45.73 45.73 258,311 -0.22(-0.48%)
Mar 23, 2021 46.31 46.45 45.87 45.95 251,122 -0.44(-0.94%)
Mar 22, 2021 46.22 46.58 46.15 46.39 328,437 +0.26(+0.56%)
Mar 19, 2021 46.22 46.35 45.85 46.13 248,994 -0.07(-0.14%)
Mar 18, 2021 46.61 46.86 46.12 46.20 240,524 -0.70(-1.50%)
Mar 17, 2021 46.58 46.99 46.42 46.90 285,151 +0.15(+0.32%)
Mar 16, 2021 46.90 46.96 46.62 46.75 367,089 -0.11(-0.24%)
Mar 15, 2021 46.62 46.88 46.34 46.86 328,100 +0.33(+0.71%)
Mar 12, 2021 46.29 46.56 46.22 46.53 353,463 +0.07(+0.14%)
Mar 11, 2021 46.31 46.67 46.23 46.46 409,685 +0.50(+1.09%)
Mar 10, 2021 45.91 46.17 45.80 45.96 607,393 +0.32(+0.71%)
Mar 09, 2021 45.54 45.97 45.44 45.64 280,276 +0.60(+1.33%)
Mar 08, 2021 45.32 45.72 45.03 45.04 451,961 -0.17(-0.38%)
Mar 05, 2021 44.83 45.31 43.84 45.21 356,520 +0.89(+2.01%)
Mar 04, 2021 44.93 45.20 43.80 44.32 601,006 -0.64(-1.41%)
Mar 03, 2021 45.45 45.56 44.94 44.95 346,472 -0.54(-1.19%)
Mar 02, 2021 45.90 45.94 45.50 45.50 384,981 -0.37(-0.81%)
Mar 01, 2021 45.46 46.05 45.46 45.87 480,644 +1.04(+2.33%)
Feb 26, 2021 45.26 45.39 44.52 44.82 686,159 -0.21(-0.46%)
Feb 25, 2021 46.06 46.14 44.84 45.03 501,665 -1.14(-2.47%)
Feb 24, 2021 45.49 46.20 45.39 46.17 398,676 +0.57(+1.25%)
Feb 23, 2021 45.28 45.76 44.72 45.60 451,485 +0.02(+0.04%)
Feb 22, 2021 45.58 45.87 45.51 45.58 238,228 -0.28(-0.62%)
Feb 19, 2021 46.05 46.13 45.83 45.87 230,968 -0.02(-0.04%)
Feb 18, 2021 45.82 45.99 45.58 45.88 419,531 -0.27(-0.58%)
Feb 17, 2021 45.88 46.15 45.77 46.15 258,846 -0.01(-0.02%)
Feb 16, 2021 46.37 46.38 46.06 46.16 391,034 -0.04(-0.08%)
Feb 12, 2021 45.88 46.21 45.85 46.20 246,886 +0.22(+0.47%)
Feb 11, 2021 46.02 46.07 45.64 45.98 606,063 +0.12(+0.27%)
Feb 10, 2021 46.08 46.12 45.58 45.86 288,144 -0.05(-0.10%)
Feb 09, 2021 45.82 45.97 45.77 45.90 211,604 -0.01(-0.02%)
Feb 08, 2021 45.76 45.91 45.66 45.91 312,504 +0.37(+0.81%)
Feb 05, 2021 45.57 45.59 45.37 45.54 253,949 +0.21(+0.46%)
Feb 04, 2021 44.95 45.33 44.91 45.33 318,347 +0.51(+1.14%)
Feb 03, 2021 44.92 45.00 44.63 44.82 321,712 +0.06(+0.13%)
Feb 02, 2021 44.56 44.95 44.55 44.77 356,011 +0.60(+1.35%)
Feb 01, 2021 43.88 44.28 43.57 44.17 344,076 +0.75(+1.73%)
Jan 29, 2021 44.13 44.21 43.23 43.42 601,720 -0.85(-1.93%)
Jan 28, 2021 44.16 44.77 44.16 44.27 1,102,786 +0.29(+0.67%)
Jan 27, 2021 44.63 44.63 43.68 43.98 730,157 -1.04(-2.32%)
Jan 26, 2021 45.23 45.30 45.00 45.02 359,139 -0.10(-0.23%)
Jan 25, 2021 45.04 45.21 44.50 45.13 582,542 +0.14(+0.32%)
Jan 22, 2021 44.81 45.10 44.80 44.98 372,965 -0.10(-0.23%)
Jan 21, 2021 45.20 45.20 44.98 45.09 485,061 +0.03(+0.06%)
Jan 20, 2021 44.78 45.17 44.74 45.06 491,684 +0.60(+1.34%)
Jan 19, 2021 44.42 44.55 44.30 44.46 556,359 +0.32(+0.73%)
Jan 15, 2021 44.35 44.36 43.91 44.14 375,600 -0.33(-0.75%)
Jan 14, 2021 44.64 44.76 44.44 44.47 416,111 -0.11(-0.26%)
Jan 13, 2021 44.48 44.70 44.40 44.58 407,149 +0.09(+0.19%)
Jan 12, 2021 44.48 44.60 44.22 44.50 626,848 +0.04(+0.09%)
Jan 11, 2021 44.30 44.63 44.28 44.46 590,906 -0.22(-0.49%)
Jan 08, 2021 44.68 44.72 44.21 44.68 510,745 +0.22(+0.49%)
Jan 07, 2021 44.06 44.57 44.06 44.46 599,430 +0.64(+1.45%)
Jan 06, 2021 43.26 44.23 43.26 43.83 342,960 +0.39(+0.90%)
Jan 05, 2021 43.06 43.58 43.06 43.44 478,180 +0.29(+0.68%)
Jan 04, 2021 43.91 43.91 42.68 43.14 1,031,437 -0.58(-1.32%)
Dec 31, 2020 43.72 43.72 43.72 307,949 +0.20(+0.46%)
Dec 30, 2020 43.55 43.63 43.47 43.52 307,949 +0.10(+0.24%)
Dec 29, 2020 43.77 43.77 43.34 43.42 287,266 -0.12(-0.28%)
Dec 28, 2020 43.54 43.60 43.46 43.54 414,667 +0.33(+0.77%)
Dec 24, 2020 43.13 43.21 43.03 43.21 134,195 +0.15(+0.35%)
Dec 23, 2020 43.14 43.27 43.03 43.06 450,463 +0.10(+0.24%)
Dec 22, 2020 43.05 43.09 42.85 42.95 726,872 -0.09(-0.22%)
Dec 21, 2020 42.70 43.11 42.37 43.05 470,324 -0.19(-0.43%)
Dec 18, 2020 43.40 43.40 42.95 43.23 346,680 -0.11(-0.26%)
Dec 17, 2020 43.33 43.37 43.22 43.35 431,948 +0.24(+0.55%)
Dec 16, 2020 43.06 43.22 42.98 43.11 326,501 +0.06(+0.13%)
Dec 15, 2020 42.78 43.05 42.63 43.05 408,124 +0.63(+1.49%)
Dec 14, 2020 42.93 43.05 42.42 42.42 902,149 -0.19(-0.44%)
Dec 11, 2020 42.45 42.66 42.29 42.61 339,056 -0.09(-0.20%)
Dec 10, 2020 42.54 42.79 42.45 42.70 1,637,235 +0.01(+0.02%)
Dec 09, 2020 43.14 43.18 42.59 42.69 3,656,462 -0.38(-0.88%)
Dec 08, 2020 42.77 43.13 42.77 43.06 277,904 +0.12(+0.29%)
Dec 07, 2020 42.94 42.98 42.77 42.94 331,279 -0.08(-0.20%)
Dec 04, 2020 42.71 43.03 42.71 43.03 273,193 +0.41(+0.95%)
Dec 03, 2020 42.59 42.77 42.48 42.62 311,092 +0.03(+0.07%)
Dec 02, 2020 42.38 42.60 42.31 42.59 385,158 +0.09(+0.20%)
Dec 01, 2020 42.47 42.69 42.39 42.51 614,461 +0.47(+1.12%)
Nov 30, 2020 42.20 42.21 41.76 42.03 514,000 -0.26(-0.60%)
Nov 27, 2020 42.33 42.33 42.18 42.29 88,311 +0.13(+0.31%)
Nov 25, 2020 42.22 42.22 42.03 42.16 248,627 -0.08(-0.18%)
Nov 24, 2020 41.88 42.32 41.81 42.23 384,403 +0.68(+1.64%)
Nov 23, 2020 41.48 41.68 41.29 41.55 306,650 +0.25(+0.62%)
Nov 20, 2020 41.54 41.54 41.28 41.30 238,991 -0.25(-0.59%)
Nov 19, 2020 41.31 41.58 41.12 41.54 299,948 +0.16(+0.39%)
Nov 18, 2020 41.93 41.97 41.37 41.38 289,239 -0.47(-1.13%)
Nov 17, 2020 41.78 42.01 41.59 41.86 293,589 -0.21(-0.49%)
Nov 16, 2020 41.89 42.06 41.71 42.06 251,829 +0.55(+1.32%)
Nov 13, 2020 41.16 41.59 41.15 41.52 270,440 +0.59(+1.43%)
Nov 12, 2020 41.26 41.28 40.68 40.93 416,853 -0.42(-1.00%)
Nov 11, 2020 41.38 41.43 41.16 41.35 387,820 +0.26(+0.64%)
Nov 10, 2020 40.98 41.18 40.69 41.08 538,518 +0.00(+0.00%)
Nov 09, 2020 42.09 42.20 41.02 41.08 918,800 +0.60(+1.47%)
Nov 06, 2020 40.50 40.64 40.25 40.49 326,243 -0.06(-0.14%)
Nov 05, 2020 40.39 40.72 40.36 40.54 860,033 +0.81(+2.04%)
Nov 04, 2020 39.46 40.22 39.28 39.73 696,313 +0.83(+2.14%)
Nov 03, 2020 38.66 39.14 38.59 38.90 315,993 +0.68(+1.78%)
Nov 02, 2020 38.20 38.43 37.88 38.22 499,159 +0.48(+1.28%)
Oct 30, 2020 37.95 38.14 37.35 37.74 652,698 -0.45(-1.19%)
Oct 29, 2020 37.83 38.53 37.61 38.19 982,491 +0.43(+1.13%)
Oct 28, 2020 38.40 38.47 37.73 37.77 551,606 -1.34(-3.43%)
Oct 27, 2020 39.31 39.33 39.09 39.11 233,097 -0.15(-0.38%)
Oct 26, 2020 39.57 39.66 38.84 39.26 398,539 -0.74(-1.84%)
Oct 23, 2020 40.04 40.04 39.71 39.99 411,484 +0.14(+0.36%)
Oct 22, 2020 39.65 39.93 39.39 39.85 270,340 +0.23(+0.57%)
Oct 21, 2020 39.67 39.95 39.60 39.63 269,630 -0.08(-0.19%)
Oct 20, 2020 39.74 40.10 39.64 39.70 343,336 +0.18(+0.45%)
Oct 19, 2020 40.28 40.38 39.44 39.52 418,766 -0.61(-1.53%)
Oct 16, 2020 40.33 40.52 40.14 40.14 176,410 -0.03(-0.07%)
Oct 15, 2020 39.71 40.24 39.65 40.16 529,103 -0.02(-0.05%)
Oct 14, 2020 40.49 40.65 40.12 40.18 362,297 -0.27(-0.68%)
Oct 13, 2020 40.69 40.69 40.33 40.46 357,183 -0.25(-0.60%)
Oct 12, 2020 40.40 40.88 40.35 40.70 428,324 +0.62(+1.56%)
Oct 09, 2020 39.98 40.16 39.88 40.08 330,902 +0.31(+0.78%)
Oct 08, 2020 39.65 39.77 39.53 39.77 948,628 +0.36(+0.91%)
Oct 07, 2020 39.10 39.49 39.10 39.41 252,597 +0.65(+1.68%)
Oct 06, 2020 39.30 39.57 38.67 38.76 510,473 -0.52(-1.32%)
Oct 05, 2020 38.84 39.29 38.80 39.28 1,410,536 +0.71(+1.84%)
Oct 02, 2020 38.21 38.76 38.13 38.57 318,301 -0.31(-0.80%)
Oct 01, 2020 38.94 39.02 38.63 38.88 600,690 +0.26(+0.68%)
Sep 30, 2020 38.39 38.99 38.36 38.62 793,226 +0.28(+0.74%)
Sep 29, 2020 38.53 38.59 38.22 38.33 278,450 -0.21(-0.54%)
Sep 28, 2020 38.39 38.61 38.29 38.54 304,118 +0.66(+1.75%)
Sep 25, 2020 37.20 37.97 37.10 37.88 249,156 +0.59(+1.57%)
Sep 24, 2020 37.05 37.65 36.86 37.29 567,679 +0.09(+0.25%)
Sep 23, 2020 38.17 38.17 37.14 37.20 235,515 -0.89(-2.33%)
Sep 22, 2020 37.88 38.13 37.58 38.09 190,104 +0.41(+1.08%)
Sep 21, 2020 37.61 37.69 37.11 37.68 642,931 -0.51(-1.33%)
Sep 18, 2020 38.73 38.73 37.87 38.19 268,943 -0.43(-1.12%)
Sep 17, 2020 38.35 38.80 38.29 38.62 329,461 -0.33(-0.85%)
Sep 16, 2020 39.26 39.41 38.90 38.95 397,288 -0.13(-0.34%)
Sep 15, 2020 39.22 39.29 38.95 39.08 212,757 +0.19(+0.48%)
Sep 14, 2020 38.76 39.06 38.69 38.90 411,106 +0.55(+1.42%)
Sep 11, 2020 38.58 38.69 38.04 38.35 373,927 +0.01(+0.02%)
Sep 10, 2020 39.22 39.33 38.26 38.34 701,697 -0.69(-1.76%)
Sep 09, 2020 38.80 39.31 38.68 39.03 518,326 +0.75(+1.97%)
Sep 08, 2020 38.66 38.79 38.26 38.27 706,933 -1.09(-2.77%)
Sep 04, 2020 39.75 39.94 38.46 39.37 731,916 -0.32(-0.81%)
Sep 03, 2020 40.86 40.89 39.36 39.69 850,650 -1.39(-3.39%)
Sep 02, 2020 40.66 41.16 40.56 41.08 407,188 +0.61(+1.51%)
Sep 01, 2020 40.21 40.47 40.09 40.47 496,118 +0.34(+0.84%)
Aug 31, 2020 40.25 40.32 40.08 40.13 306,992 -0.12(-0.30%)
Aug 28, 2020 40.13 40.28 39.99 40.25 308,153 +0.25(+0.64%)
Aug 27, 2020 40.00 40.18 39.81 40.00 500,657 +0.07(+0.16%)
Aug 26, 2020 39.69 39.95 39.58 39.93 347,992 +0.35(+0.88%)
Aug 25, 2020 39.54 39.58 39.37 39.58 328,326 +0.14(+0.36%)
Aug 24, 2020 39.34 39.44 39.23 39.44 560,366 +0.40(+1.04%)
Aug 21, 2020 38.90 39.05 38.83 39.04 344,706 +0.12(+0.31%)
Aug 20, 2020 38.62 38.97 38.58 38.91 353,638 +0.08(+0.22%)
Aug 19, 2020 39.02 39.10 38.75 38.83 356,627 -0.13(-0.34%)
Aug 18, 2020 38.96 39.05 38.78 38.96 538,275 +0.04(+0.10%)
Aug 17, 2020 38.91 38.98 38.89 38.92 274,729 +0.12(+0.32%)
Aug 14, 2020 38.75 38.89 38.70 38.80 245,141 -0.03(-0.07%)
Aug 13, 2020 38.80 38.99 38.71 38.83 246,529 -0.05(-0.12%)
Aug 12, 2020 38.67 38.99 38.67 38.88 855,970 +0.47(+1.23%)
Aug 11, 2020 38.88 38.93 38.29 38.41 866,281 -0.27(-0.71%)
Aug 10, 2020 38.58 38.71 38.42 38.68 318,672 +0.11(+0.29%)
Aug 07, 2020 38.38 38.57 38.28 38.57 351,188 +0.09(+0.24%)
Aug 06, 2020 38.18 38.50 38.14 38.47 281,767 +0.21(+0.54%)
Aug 05, 2020 38.16 38.28 38.16 38.26 339,432 +0.29(+0.77%)
Aug 04, 2020 37.78 37.97 37.76 37.97 537,705 +0.14(+0.37%)
Aug 03, 2020 37.77 37.93 37.70 37.83 353,999 +0.27(+0.73%)
Jul 31, 2020 37.55 37.57 36.98 37.56 1,503,893 +0.24(+0.63%)
Jul 30, 2020 37.11 37.35 36.82 37.32 439,170 -0.14(-0.38%)
Jul 29, 2020 37.11 37.52 37.11 37.46 731,052 +0.49(+1.32%)
Jul 28, 2020 37.14 37.25 36.94 36.98 557,014 -0.24(-0.66%)
Jul 27, 2020 37.00 37.22 36.94 37.22 527,296 +0.27(+0.74%)
Jul 24, 2020 36.94 37.08 36.77 36.95 603,342 -0.22(-0.58%)
Jul 23, 2020 37.57 37.65 37.01 37.16 1,940,642 -0.43(-1.15%)
Jul 22, 2020 37.31 37.62 37.31 37.60 365,661 +0.23(+0.60%)
Jul 21, 2020 37.48 37.60 37.27 37.37 802,663 +0.09(+0.25%)
Jul 20, 2020 36.96 37.34 36.89 37.28 711,417 +0.26(+0.71%)
Jul 17, 2020 37.04 37.10 36.79 37.01 350,338 +0.12(+0.33%)
Jul 16, 2020 36.82 36.94 36.71 36.89 488,509 -0.15(-0.41%)
Jul 15, 2020 37.08 37.14 36.71 37.04 566,109 +0.40(+1.08%)
Jul 14, 2020 35.94 36.66 35.84 36.65 993,729 +0.50(+1.38%)
Jul 13, 2020 36.74 37.05 36.08 36.15 1,048,722 -0.33(-0.90%)
Jul 10, 2020 36.05 36.49 35.91 36.48 670,179 +0.39(+1.07%)
Jul 09, 2020 36.38 36.42 35.67 36.09 569,004 -0.23(-0.62%)
Jul 08, 2020 36.16 36.34 35.92 36.32 525,203 +0.26(+0.73%)
Jul 07, 2020 36.23 36.49 36.01 36.05 503,649 -0.38(-1.03%)
Jul 06, 2020 36.38 36.52 36.29 36.43 352,860 +0.55(+1.52%)
Jul 02, 2020 36.17 36.32 35.84 35.88 312,722 +0.15(+0.42%)
Jul 01, 2020 35.66 35.87 35.56 35.73 731,930 +0.18(+0.50%)
Jun 30, 2020 35.00 35.71 34.99 35.55 1,026,445 +0.49(+1.40%)
Jun 29, 2020 34.64 35.06 34.42 35.06 413,042 +0.56(+1.61%)
Jun 26, 2020 35.20 35.20 34.46 34.51 595,904 -0.85(-2.40%)
Jun 25, 2020 34.91 35.38 34.65 35.36 682,899 +0.38(+1.08%)
Jun 24, 2020 35.66 35.69 34.74 34.98 567,785 -0.91(-2.54%)
Jun 23, 2020 36.06 36.18 35.87 35.89 350,059 +0.11(+0.32%)
Jun 22, 2020 35.47 35.79 35.31 35.78 432,747 +0.26(+0.75%)
Jun 19, 2020 36.20 36.20 35.37 35.52 407,006 -0.23(-0.66%)
Jun 18, 2020 35.54 35.81 35.45 35.75 325,751 +0.01(+0.03%)
Jun 17, 2020 36.02 36.06 35.67 35.74 351,259 -0.16(-0.44%)
Jun 16, 2020 36.21 36.25 35.37 35.90 549,651 +0.69(+1.97%)
Jun 15, 2020 34.16 35.38 34.02 35.21 556,258 +0.30(+0.86%)
Jun 12, 2020 35.34 35.44 34.23 34.91 504,675 +0.46(+1.33%)
Jun 11, 2020 35.70 35.77 34.38 34.45 578,944 -2.15(-5.89%)
Jun 10, 2020 36.95 37.02 36.52 36.60 408,689 -0.27(-0.74%)
Jun 09, 2020 36.84 37.08 36.72 36.87 796,439 -0.36(-0.96%)
Jun 08, 2020 36.86 37.23 36.80 37.23 809,895 +0.49(+1.33%)
Jun 05, 2020 36.52 36.99 36.52 36.74 456,962 +0.98(+2.75%)
Jun 04, 2020 35.70 35.96 35.53 35.76 324,232 -0.12(-0.34%)
Jun 03, 2020 35.60 35.96 35.59 35.88 659,087 +0.55(+1.56%)
Jun 02, 2020 35.12 35.34 35.02 35.33 462,938 +0.30(+0.86%)
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.