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

SSGA US Large Cap Low Vol Index SPDR (NY: LGLV )

153.09 +2.31 (+1.53%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Dec 31, 2021 143.69 144.44 143.69 144.02 6,462 +0.23(+0.16%)
Dec 30, 2021 144.28 144.28 143.77 143.79 11,443 -0.28(-0.19%)
Dec 29, 2021 143.38 144.25 143.38 144.07 10,935 +0.77(+0.53%)
Dec 28, 2021 142.74 143.51 142.74 143.30 12,229 +0.53(+0.37%)
Dec 27, 2021 141.24 142.78 141.24 142.77 12,379 +1.85(+1.32%)
Dec 23, 2021 140.45 141.30 140.45 140.91 127,711 +0.50(+0.35%)
Dec 22, 2021 139.31 140.42 139.31 140.42 11,764 +1.10(+0.79%)
Dec 21, 2021 138.75 139.60 138.54 139.31 27,636 +1.12(+0.81%)
Dec 20, 2021 138.55 138.55 136.90 138.20 26,009 -1.09(-0.78%)
Dec 17, 2021 141.06 141.06 139.12 139.29 16,754 -2.00(-1.42%)
Dec 16, 2021 141.37 141.85 140.60 141.29 14,063 +0.26(+0.18%)
Dec 15, 2021 139.30 141.03 139.30 141.03 72,209 +1.85(+1.33%)
Dec 14, 2021 139.72 139.89 138.75 139.18 24,782 -1.15(-0.82%)
Dec 13, 2021 139.62 140.81 139.62 140.34 12,764 +0.36(+0.26%)
Dec 10, 2021 139.40 139.97 139.29 139.97 76,935 +1.45(+1.04%)
Dec 09, 2021 138.78 139.18 138.53 138.53 23,070 -0.82(-0.59%)
Dec 08, 2021 139.01 139.35 138.56 139.34 28,923 +0.39(+0.28%)
Dec 07, 2021 138.41 139.24 138.41 138.96 9,027 +1.62(+1.18%)
Dec 06, 2021 136.51 137.86 136.51 137.34 12,234 +1.80(+1.33%)
Dec 03, 2021 135.65 135.65 134.47 135.54 25,163 -0.18(-0.13%)
Dec 02, 2021 133.62 136.33 133.62 135.72 11,296 +2.71(+2.04%)
Dec 01, 2021 135.08 136.49 132.96 133.01 12,163 -0.85(-0.63%)
Nov 30, 2021 136.55 136.61 133.85 133.85 23,931 -3.30(-2.41%)
Nov 29, 2021 136.82 137.69 136.44 137.16 8,938 +1.14(+0.84%)
Nov 26, 2021 136.77 136.77 135.71 136.02 6,216 -2.48(-1.79%)
Nov 24, 2021 137.80 138.53 137.80 138.50 13,588 +0.20(+0.14%)
Nov 23, 2021 137.66 138.36 137.55 138.30 46,943 +0.49(+0.35%)
Nov 22, 2021 138.35 138.68 137.81 137.81 4,741 -0.00(-0.00%)
Nov 19, 2021 138.00 138.21 137.82 137.82 5,204 +0.11(+0.08%)
Nov 18, 2021 137.72 137.71 137.69 137.71 6,884 -0.35(-0.26%)
Nov 17, 2021 138.14 138.14 137.50 138.06 7,249 -0.17(-0.13%)
Nov 16, 2021 138.02 138.73 138.02 138.24 8,107 +0.49(+0.35%)
Nov 15, 2021 137.76 137.90 137.50 137.75 7,434 +0.11(+0.08%)
Nov 12, 2021 137.08 137.67 136.96 137.64 9,654 +0.79(+0.58%)
Nov 11, 2021 137.03 137.03 136.70 136.85 8,410 -0.25(-0.18%)
Nov 10, 2021 137.28 137.10 8,976 -0.03(-0.02%)
Nov 09, 2021 136.90 137.13 136.69 137.13 4,971 +0.21(+0.15%)
Nov 08, 2021 137.04 137.19 136.32 136.91 10,724 +0.18(+0.13%)
Nov 05, 2021 137.07 137.24 136.50 136.74 6,063 +0.19(+0.14%)
Nov 04, 2021 136.79 137.02 136.24 136.55 14,035 +0.05(+0.04%)
Nov 03, 2021 136.15 136.52 135.63 136.49 7,521 +0.00(+0.00%)
Nov 02, 2021 135.91 136.59 135.91 136.49 11,050 +0.70(+0.52%)
Nov 01, 2021 136.27 136.04 135.31 135.79 148,677 -0.25(-0.19%)
Oct 29, 2021 135.59 136.28 135.59 136.04 11,273 +0.21(+0.15%)
Oct 28, 2021 135.01 135.84 135.01 135.83 88,360 +1.11(+0.83%)
Oct 27, 2021 136.18 136.18 134.72 134.72 8,064 -1.30(-0.96%)
Oct 26, 2021 136.08 136.02 136.02 9,292 -0.17(-0.13%)
Oct 25, 2021 136.00 136.50 135.74 136.19 8,746 +0.00(+0.00%)
Oct 22, 2021 136.12 136.39 135.74 136.19 13,003 +0.78(+0.58%)
Oct 21, 2021 134.79 135.41 134.76 135.41 5,285 +0.71(+0.53%)
Oct 20, 2021 134.22 134.81 134.22 134.69 21,364 +0.87(+0.65%)
Oct 19, 2021 133.22 133.82 133.22 133.82 6,445 +1.08(+0.81%)
Oct 18, 2021 132.24 132.90 131.91 132.75 10,151 -0.09(-0.06%)
Oct 15, 2021 133.21 133.40 132.72 132.84 9,793 +0.47(+0.35%)
Oct 14, 2021 130.96 132.37 130.96 132.37 6,673 +2.09(+1.61%)
Oct 13, 2021 129.15 130.35 129.11 130.27 30,056 +0.74(+0.57%)
Oct 12, 2021 129.52 130.10 129.28 129.53 110,335 +0.28(+0.21%)
Oct 11, 2021 129.64 130.46 129.26 129.26 14,464 -0.69(-0.53%)
Oct 08, 2021 130.24 130.33 129.89 129.95 12,772 -0.27(-0.20%)
Oct 07, 2021 131.17 131.17 130.18 130.22 23,261 +0.96(+0.74%)
Oct 06, 2021 127.61 129.26 127.27 129.26 16,586 +0.95(+0.74%)
Oct 05, 2021 127.74 128.86 127.74 128.31 33,073 +0.90(+0.71%)
Oct 04, 2021 127.76 128.28 126.78 127.41 60,877 -0.70(-0.55%)
Oct 01, 2021 127.78 128.73 126.53 128.11 117,822 +1.13(+0.89%)
Sep 30, 2021 128.88 129.04 127.44 126.98 41,031 -1.69(-1.31%)
Sep 29, 2021 128.22 129.20 128.22 128.67 9,862 +0.76(+0.59%)
Sep 28, 2021 128.89 129.03 127.62 127.91 16,522 -1.76(-1.36%)
Sep 27, 2021 130.72 130.90 129.67 129.67 6,334 -1.12(-0.86%)
Sep 24, 2021 131.15 131.16 130.60 130.80 7,253 -0.08(-0.06%)
Sep 23, 2021 130.60 131.49 130.60 130.87 11,067 +0.71(+0.54%)
Sep 22, 2021 130.09 130.66 129.76 130.17 15,027 +0.72(+0.56%)
Sep 21, 2021 129.93 130.46 129.38 129.45 15,729 -0.02(-0.02%)
Sep 20, 2021 129.35 129.76 128.28 129.47 222,863 -1.03(-0.79%)
Sep 17, 2021 131.63 131.63 130.50 130.50 20,771 -1.35(-1.02%)
Sep 16, 2021 132.17 132.21 131.40 131.85 6,904 -0.44(-0.33%)
Sep 15, 2021 131.96 132.61 131.90 132.29 8,473 +0.56(+0.43%)
Sep 14, 2021 132.39 132.39 131.64 131.73 24,348 -0.46(-0.34%)
Sep 13, 2021 133.25 133.25 131.84 132.19 6,489 -0.14(-0.11%)
Sep 10, 2021 133.73 133.73 132.35 132.33 10,599 -0.93(-0.70%)
Sep 09, 2021 134.10 134.12 133.22 133.26 5,248 -1.00(-0.74%)
Sep 08, 2021 133.00 134.26 133.00 134.26 153,476 +0.97(+0.73%)
Sep 07, 2021 134.77 134.77 133.29 133.29 12,098 -1.69(-1.25%)
Sep 03, 2021 134.94 135.25 134.50 134.98 15,677 -0.26(-0.19%)
Sep 02, 2021 134.72 135.26 134.72 135.23 18,042 +0.67(+0.50%)
Sep 01, 2021 133.98 134.79 133.91 134.56 107,803 +0.59(+0.44%)
Aug 31, 2021 133.90 134.21 133.79 133.97 13,921 -0.06(-0.04%)
Aug 30, 2021 133.69 134.12 133.62 134.03 35,644 +0.58(+0.43%)
Aug 27, 2021 132.72 133.58 132.72 133.45 59,556 +0.70(+0.53%)
Aug 26, 2021 133.01 133.02 132.74 132.75 10,066 -0.64(-0.48%)
Aug 25, 2021 133.09 133.54 133.09 133.39 8,911 +0.32(+0.24%)
Aug 24, 2021 133.63 133.63 133.06 133.06 9,428 -0.42(-0.31%)
Aug 23, 2021 133.86 133.98 133.44 133.48 31,458 -0.21(-0.16%)
Aug 20, 2021 133.16 133.88 133.16 133.69 45,253 +0.79(+0.59%)
Aug 19, 2021 132.63 133.11 132.26 132.90 11,906 +0.71(+0.54%)
Aug 18, 2021 133.04 133.46 132.19 132.19 7,952 -1.39(-1.04%)
Aug 17, 2021 133.50 133.74 132.96 133.57 11,778 -0.35(-0.26%)
Aug 16, 2021 133.48 133.85 133.39 133.92 11,048 +0.93(+0.70%)
Aug 13, 2021 132.66 133.04 132.66 132.99 9,011 +0.38(+0.29%)
Aug 12, 2021 132.44 132.65 132.32 132.62 9,205 +0.22(+0.16%)
Aug 11, 2021 132.33 132.47 132.18 132.40 12,223 +0.71(+0.54%)
Aug 10, 2021 131.84 131.90 131.62 131.69 18,277 +0.05(+0.04%)
Aug 09, 2021 131.86 131.86 131.41 131.64 5,816 -0.24(-0.18%)
Aug 06, 2021 131.84 132.07 131.83 131.88 26,039 +0.26(+0.19%)
Aug 05, 2021 131.32 131.63 131.13 131.62 5,697 +0.52(+0.40%)
Aug 04, 2021 131.38 131.65 130.92 131.10 11,485 -0.72(-0.55%)
Aug 03, 2021 130.99 131.84 130.99 131.82 26,356 +0.81(+0.62%)
Aug 02, 2021 131.98 131.98 130.99 131.01 37,560 -0.26(-0.20%)
Jul 30, 2021 131.61 131.64 131.23 131.27 7,373 +0.04(+0.03%)
Jul 29, 2021 131.03 131.42 131.02 131.23 13,495 +0.81(+0.62%)
Jul 28, 2021 131.23 131.23 130.17 130.42 17,274 -0.76(-0.58%)
Jul 27, 2021 130.38 131.18 130.38 131.18 30,227 +0.66(+0.50%)
Jul 26, 2021 130.59 130.81 130.10 130.53 31,384 -0.23(-0.17%)
Jul 23, 2021 129.86 130.87 129.86 130.76 15,335 +1.23(+0.95%)
Jul 22, 2021 129.57 129.60 129.27 129.52 9,926 -0.08(-0.06%)
Jul 21, 2021 129.68 129.87 129.47 129.60 58,680 +0.24(+0.18%)
Jul 20, 2021 128.00 129.94 128.00 129.36 31,755 +1.64(+1.28%)
Jul 19, 2021 128.60 128.68 126.83 127.72 164,224 -1.83(-1.41%)
Jul 16, 2021 129.96 130.21 129.52 129.55 8,578 +0.05(+0.04%)
Jul 15, 2021 128.49 129.55 128.49 129.50 21,389 +0.31(+0.24%)
Jul 14, 2021 128.95 129.35 128.84 129.19 10,270 +0.56(+0.43%)
Jul 13, 2021 129.16 129.23 128.56 128.63 10,790 -0.60(-0.46%)
Jul 12, 2021 128.77 129.26 128.77 129.23 10,899 +0.10(+0.08%)
Jul 09, 2021 128.37 129.16 128.37 129.12 9,709 +1.23(+0.96%)
Jul 08, 2021 127.53 128.34 127.47 127.89 9,337 -1.03(-0.80%)
Jul 07, 2021 127.82 128.94 127.82 128.92 12,231 +1.04(+0.81%)
Jul 06, 2021 127.60 127.91 126.80 127.88 142,700 +0.07(+0.05%)
Jul 02, 2021 127.25 127.90 127.25 127.81 10,462 +0.73(+0.57%)
Jul 01, 2021 126.38 127.29 126.38 127.08 24,447 +0.84(+0.67%)
Jun 30, 2021 126.50 126.50 126.03 126.24 16,195 -0.15(-0.12%)
Jun 29, 2021 126.59 126.95 126.34 126.39 15,267 -0.08(-0.06%)
Jun 28, 2021 126.52 126.55 126.17 126.47 26,717 -0.16(-0.13%)
Jun 25, 2021 125.77 126.64 125.77 126.63 7,479 +1.00(+0.80%)
Jun 24, 2021 125.53 125.72 125.24 125.62 27,705 +0.47(+0.38%)
Jun 23, 2021 125.85 125.85 125.15 125.15 8,901 -0.61(-0.49%)
Jun 22, 2021 125.54 126.02 125.32 125.77 7,052 +0.30(+0.24%)
Jun 21, 2021 124.06 125.53 124.06 125.46 5,833 +1.98(+1.61%)
Jun 18, 2021 124.72 124.72 123.48 123.48 11,712 -1.92(-1.53%)
Jun 17, 2021 125.36 125.61 125.02 125.40 8,805 -0.18(-0.15%)
Jun 16, 2021 126.72 126.81 125.60 125.59 9,285 -1.23(-0.97%)
Jun 15, 2021 126.76 126.99 126.47 126.82 19,198 +0.04(+0.03%)
Jun 14, 2021 126.47 126.78 126.16 126.78 10,511 -0.04(-0.03%)
Jun 11, 2021 126.77 126.85 126.33 126.82 7,118 +0.18(+0.14%)
Jun 10, 2021 126.40 126.69 126.15 126.64 9,562 +0.66(+0.52%)
Jun 09, 2021 126.25 126.25 125.98 125.98 16,508 +0.06(+0.05%)
Jun 08, 2021 125.94 126.00 125.49 125.93 9,011 -0.03(-0.02%)
Jun 07, 2021 126.71 126.71 125.86 125.95 7,370 -0.61(-0.48%)
Jun 04, 2021 126.14 126.61 126.14 126.56 9,905 +0.60(+0.48%)
Jun 03, 2021 125.54 126.06 125.17 125.96 13,192 +0.06(+0.04%)
Jun 02, 2021 126.09 126.09 125.55 125.91 15,388 +0.37(+0.29%)
Jun 01, 2021 126.49 126.49 125.33 125.54 11,277 -0.37(-0.29%)
May 28, 2021 125.73 126.14 125.73 125.91 14,393 +0.40(+0.32%)
May 27, 2021 125.47 125.78 125.44 125.51 17,180 +0.14(+0.11%)
May 26, 2021 125.46 125.59 125.28 125.37 28,891 -0.14(-0.11%)
May 25, 2021 125.81 125.85 125.37 125.51 18,286 -0.34(-0.27%)
May 24, 2021 125.69 126.17 125.69 125.85 9,524 +0.41(+0.33%)
May 21, 2021 125.51 126.35 125.08 125.44 12,775 +0.01(+0.01%)
May 20, 2021 124.35 125.78 124.35 125.42 25,770 +1.12(+0.90%)
May 19, 2021 123.97 124.30 123.19 124.30 24,105 -0.65(-0.52%)
May 18, 2021 125.28 125.57 124.93 124.95 10,116 -0.87(-0.69%)
May 17, 2021 126.40 126.40 125.62 125.82 23,072 -0.60(-0.48%)
May 14, 2021 125.70 126.66 125.70 126.42 101,957 +1.11(+0.89%)
May 13, 2021 123.36 125.75 123.36 125.31 7,776 +1.84(+1.49%)
May 12, 2021 125.43 125.43 123.33 123.47 15,403 -2.23(-1.78%)
May 11, 2021 126.72 126.72 125.38 125.71 17,304 -1.74(-1.36%)
May 10, 2021 128.02 128.38 127.44 127.44 23,970 +0.28(+0.22%)
May 07, 2021 126.19 127.24 126.19 127.17 25,169 +0.88(+0.70%)
May 06, 2021 125.70 126.29 125.56 126.29 14,005 +0.80(+0.63%)
May 05, 2021 125.69 126.35 125.06 125.49 24,057 -0.50(-0.40%)
May 04, 2021 125.78 126.02 125.44 125.99 33,989 +0.09(+0.07%)
May 03, 2021 125.64 126.39 125.64 125.90 16,369 +0.55(+0.44%)
Apr 30, 2021 125.26 125.37 125.08 125.35 9,217 -0.09(-0.07%)
Apr 29, 2021 124.57 125.48 124.57 125.44 16,416 +1.12(+0.90%)
Apr 28, 2021 124.83 124.83 124.20 124.32 8,220 -0.41(-0.32%)
Apr 27, 2021 124.73 124.81 124.32 124.73 18,425 +0.11(+0.09%)
Apr 26, 2021 125.30 125.30 124.61 124.61 8,423 -0.65(-0.52%)
Apr 23, 2021 124.39 125.45 124.39 125.27 9,111 +0.90(+0.72%)
Apr 22, 2021 124.59 125.07 124.24 124.37 25,827 -0.39(-0.31%)
Apr 21, 2021 124.09 124.93 124.09 124.76 18,714 +0.57(+0.46%)
Apr 20, 2021 123.89 124.33 123.78 124.18 9,679 +0.53(+0.43%)
Apr 19, 2021 123.75 123.75 123.41 123.65 26,439 -0.31(-0.25%)
Apr 16, 2021 123.82 124.16 123.59 123.96 10,064 +0.79(+0.64%)
Apr 15, 2021 122.07 123.17 122.07 123.17 9,869 +1.29(+1.06%)
Apr 14, 2021 121.79 122.26 121.79 121.88 22,866 -0.17(-0.14%)
Apr 13, 2021 121.76 122.22 121.75 122.05 14,911 +0.29(+0.24%)
Apr 12, 2021 121.03 121.79 121.03 121.75 17,814 +0.38(+0.32%)
Apr 09, 2021 120.96 121.37 120.88 121.37 17,586 +0.72(+0.60%)
Apr 08, 2021 120.76 120.79 120.54 120.65 20,573 +0.22(+0.18%)
Apr 07, 2021 120.45 120.66 120.27 120.43 32,058 -0.16(-0.14%)
Apr 06, 2021 120.67 120.84 120.29 120.60 25,729 -0.06(-0.05%)
Apr 05, 2021 119.72 120.83 119.72 120.66 20,313 +1.44(+1.21%)
Apr 01, 2021 118.65 119.22 118.24 119.22 70,240 +0.92(+0.78%)
Mar 31, 2021 118.89 119.01 118.26 118.30 28,019 -0.59(-0.49%)
Mar 30, 2021 118.92 119.19 118.64 118.89 17,391 -0.44(-0.37%)
Mar 29, 2021 118.89 119.63 118.42 119.32 11,324 +0.13(+0.11%)
Mar 26, 2021 117.42 119.20 117.42 119.20 25,002 +1.82(+1.55%)
Mar 25, 2021 115.89 117.53 115.67 117.38 32,554 +0.98(+0.84%)
Mar 24, 2021 116.40 117.48 116.39 116.39 36,283 +0.51(+0.44%)
Mar 23, 2021 115.95 116.64 115.67 115.88 17,992 -0.31(-0.27%)
Mar 22, 2021 115.57 116.42 115.57 116.19 17,504 +0.39(+0.33%)
Mar 19, 2021 116.59 116.63 115.81 115.81 12,289 -1.14(-0.97%)
Mar 18, 2021 117.37 117.72 116.83 116.94 13,785 -0.61(-0.52%)
Mar 17, 2021 117.57 117.62 117.01 117.56 9,163 -0.10(-0.09%)
Mar 16, 2021 118.24 118.24 117.42 117.66 20,034 -0.51(-0.43%)
Mar 15, 2021 117.04 118.20 116.82 118.17 16,033 +1.05(+0.90%)
Mar 12, 2021 116.17 117.11 116.17 117.11 44,223 +1.08(+0.93%)
Mar 11, 2021 116.33 116.65 116.03 116.03 12,452 +0.18(+0.16%)
Mar 10, 2021 115.40 116.32 114.97 115.85 21,568 +1.05(+0.92%)
Mar 09, 2021 115.07 115.83 114.80 114.80 17,439 +0.26(+0.23%)
Mar 08, 2021 113.81 115.86 113.77 114.53 38,641 +0.90(+0.79%)
Mar 05, 2021 112.18 113.97 111.14 113.63 23,017 +2.21(+1.99%)
Mar 04, 2021 112.77 113.33 110.48 111.42 41,952 -1.50(-1.33%)
Mar 03, 2021 113.50 113.86 112.92 112.92 32,431 -0.83(-0.73%)
Mar 02, 2021 113.86 114.34 113.41 113.75 30,580 -0.21(-0.18%)
Mar 01, 2021 113.02 114.64 113.02 113.95 145,239 +2.02(+1.80%)
Feb 26, 2021 113.17 113.25 111.92 111.93 46,248 -1.17(-1.04%)
Feb 25, 2021 114.57 114.90 112.85 113.11 11,521 -1.82(-1.58%)
Feb 24, 2021 114.07 115.11 113.98 114.93 16,659 +0.85(+0.74%)
Feb 23, 2021 113.35 114.29 113.11 114.08 27,920 +0.47(+0.41%)
Feb 22, 2021 113.06 113.91 113.06 113.61 20,549 -0.12(-0.11%)
Feb 19, 2021 114.14 114.32 113.71 113.73 15,345 -0.35(-0.31%)
Feb 18, 2021 113.59 114.29 113.50 114.08 13,972 -0.15(-0.13%)
Feb 17, 2021 113.73 114.29 113.73 114.23 76,883 +0.02(+0.02%)
Feb 16, 2021 114.75 114.78 114.08 114.21 18,684 -0.44(-0.38%)
Feb 12, 2021 114.20 114.66 114.14 114.66 17,050 +0.19(+0.16%)
Feb 11, 2021 114.40 114.61 113.91 114.47 25,874 +0.36(+0.31%)
Feb 10, 2021 114.34 114.53 113.78 114.11 242,114 +0.02(+0.02%)
Feb 09, 2021 113.65 114.18 113.65 114.09 17,648 +0.19(+0.17%)
Feb 08, 2021 113.59 113.90 113.32 113.90 34,430 +0.83(+0.73%)
Feb 05, 2021 112.70 113.11 112.70 113.08 42,838 +0.86(+0.77%)
Feb 04, 2021 111.31 112.30 111.31 112.22 22,210 +1.10(+0.99%)
Feb 03, 2021 111.21 111.31 110.73 111.12 30,641 -0.20(-0.18%)
Feb 02, 2021 110.73 111.80 110.63 111.31 17,673 +1.48(+1.35%)
Feb 01, 2021 108.93 110.14 108.93 109.83 15,433 +1.55(+1.43%)
Jan 29, 2021 109.38 109.82 108.16 108.28 29,304 -1.65(-1.50%)
Jan 28, 2021 109.47 110.97 109.40 109.94 39,537 +1.14(+1.04%)
Jan 27, 2021 110.28 110.28 108.62 108.80 19,600 -2.78(-2.49%)
Jan 26, 2021 111.80 111.93 111.58 111.58 13,683 -0.22(-0.20%)
Jan 25, 2021 111.27 111.87 110.99 111.80 25,708 +0.10(+0.09%)
Jan 22, 2021 111.56 111.89 111.45 111.70 43,904 -0.60(-0.54%)
Jan 21, 2021 112.87 112.87 112.20 112.30 20,351 -0.53(-0.47%)
Jan 20, 2021 111.75 112.89 111.53 112.83 35,163 +1.36(+1.22%)
Jan 19, 2021 111.78 111.82 111.39 111.46 36,006 +0.23(+0.21%)
Jan 15, 2021 111.00 111.61 110.51 111.23 209,396 -0.21(-0.18%)
Jan 14, 2021 112.17 112.17 111.37 111.44 15,852 -0.39(-0.35%)
Jan 13, 2021 111.84 112.24 111.54 111.83 28,299 -0.33(-0.29%)
Jan 12, 2021 112.03 112.35 111.62 112.16 30,009 -0.03(-0.02%)
Jan 11, 2021 112.22 112.57 112.01 112.19 18,595 -0.63(-0.56%)
Jan 08, 2021 112.53 113.06 112.00 112.82 16,730 +0.31(+0.28%)
Jan 07, 2021 112.67 112.69 112.19 112.51 32,192 +0.32(+0.28%)
Jan 06, 2021 110.62 112.78 110.62 112.19 24,595 +1.85(+1.68%)
Jan 05, 2021 109.97 110.65 109.74 110.34 25,238 +0.12(+0.11%)
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.