Skip to main content

S&P Dividend SPDR (NY: SDY )

127.01 -0.77 (-0.60%)
Streaming Delayed Price Updated: 10:18 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 83.84 83.95 82.63 83.86 770,124 -0.35(-0.42%)
Jul 30, 2020 84.45 84.62 83.41 84.21 607,489 -1.28(-1.50%)
Jul 29, 2020 84.53 85.66 84.42 85.49 435,699 +1.24(+1.47%)
Jul 28, 2020 84.26 84.87 84.09 84.26 692,702 -0.16(-0.19%)
Jul 27, 2020 84.16 84.45 83.50 84.42 568,775 +0.27(+0.32%)
Jul 24, 2020 84.59 85.05 84.00 84.15 400,179 -0.48(-0.57%)
Jul 23, 2020 84.45 85.14 84.18 84.63 1,122,462 +0.13(+0.15%)
Jul 22, 2020 83.82 84.56 83.60 84.51 542,987 +0.47(+0.55%)
Jul 21, 2020 83.24 84.46 83.19 84.04 1,172,578 +1.42(+1.71%)
Jul 20, 2020 83.58 83.67 82.53 82.63 540,941 -1.25(-1.50%)
Jul 17, 2020 84.13 84.45 83.65 83.88 601,105 +0.05(+0.06%)
Jul 16, 2020 83.57 84.53 83.28 83.83 951,671 -0.03(-0.03%)
Jul 15, 2020 83.59 84.16 83.10 83.85 1,214,535 +1.70(+2.07%)
Jul 14, 2020 80.94 82.22 80.54 82.15 928,454 +1.12(+1.38%)
Jul 13, 2020 81.33 82.28 80.76 81.03 955,578 +0.23(+0.29%)
Jul 10, 2020 79.12 80.85 79.12 80.80 981,760 +1.70(+2.15%)
Jul 09, 2020 80.81 80.93 78.54 79.09 1,068,417 -1.79(-2.22%)
Jul 08, 2020 81.07 81.53 80.28 80.89 698,602 -0.08(-0.10%)
Jul 07, 2020 81.64 81.70 80.82 80.97 873,396 -1.33(-1.61%)
Jul 06, 2020 82.98 83.27 81.95 82.29 804,420 +0.66(+0.81%)
Jul 02, 2020 82.30 83.07 81.47 81.63 1,164,279 +0.49(+0.61%)
Jul 01, 2020 81.82 82.27 80.92 81.14 978,597 -0.61(-0.75%)
Jun 30, 2020 80.55 82.12 80.45 81.75 1,304,712 +1.01(+1.25%)
Jun 29, 2020 79.34 80.82 79.15 80.73 927,158 +2.06(+2.62%)
Jun 26, 2020 80.08 80.13 78.48 78.67 852,012 -1.77(-2.21%)
Jun 25, 2020 79.39 80.50 78.89 80.45 1,497,292 +0.85(+1.07%)
Jun 24, 2020 81.36 81.44 78.93 79.60 1,718,815 -2.44(-2.97%)
Jun 23, 2020 83.07 83.32 82.00 82.03 766,014 -0.12(-0.14%)
Jun 22, 2020 81.90 82.44 80.98 82.15 967,630 -0.12(-0.14%)
Jun 19, 2020 84.07 84.11 81.80 82.27 1,215,821 -0.75(-0.91%)
Jun 18, 2020 82.39 83.56 82.21 83.02 774,756 +0.06(+0.08%)
Jun 17, 2020 84.15 84.15 82.85 82.96 700,040 -0.93(-1.11%)
Jun 16, 2020 84.93 85.21 82.69 83.89 1,484,579 +1.76(+2.15%)
Jun 15, 2020 79.17 82.69 78.55 82.13 1,047,517 +0.99(+1.22%)
Jun 12, 2020 82.49 82.75 79.30 81.14 1,659,787 +1.27(+1.59%)
Jun 11, 2020 82.52 82.94 79.66 79.87 1,490,721 -5.65(-6.61%)
Jun 10, 2020 87.74 87.74 85.52 85.52 690,083 -2.30(-2.61%)
Jun 09, 2020 88.36 88.42 87.37 87.82 823,130 -1.77(-1.98%)
Jun 08, 2020 88.71 89.60 88.58 89.59 908,548 +1.65(+1.87%)
Jun 05, 2020 87.80 89.17 87.55 87.94 1,392,765 +2.91(+3.42%)
Jun 04, 2020 84.23 85.08 83.66 85.03 593,877 +0.34(+0.40%)
Jun 03, 2020 83.22 85.00 83.20 84.69 1,053,448 +2.47(+3.01%)
Jun 02, 2020 81.90 82.52 81.77 82.22 1,270,683 +0.70(+0.86%)
Jun 01, 2020 80.88 82.02 80.75 81.52 535,268 +0.69(+0.86%)
May 29, 2020 80.71 81.12 79.60 80.82 915,248 -0.36(-0.45%)
May 28, 2020 82.71 82.75 80.89 81.19 1,055,812 -0.84(-1.02%)
May 27, 2020 81.56 82.11 80.61 82.02 759,955 +2.05(+2.56%)
May 26, 2020 79.49 80.57 79.44 79.98 936,043 +2.77(+3.58%)
May 22, 2020 77.30 77.37 76.52 77.21 598,440 -0.14(-0.18%)
May 21, 2020 77.23 77.99 76.93 77.35 872,603 -0.01(-0.01%)
May 20, 2020 76.92 77.78 76.84 77.36 722,790 +1.33(+1.76%)
May 19, 2020 77.37 77.47 75.97 76.03 837,179 -1.54(-1.98%)
May 18, 2020 76.01 78.06 76.01 77.56 1,380,853 +4.16(+5.67%)
May 15, 2020 72.85 73.44 72.11 73.40 720,376 +0.12(+0.16%)
May 14, 2020 71.28 73.33 69.80 73.28 950,993 +0.97(+1.34%)
May 13, 2020 74.24 74.26 71.73 72.32 1,092,238 -2.30(-3.09%)
May 12, 2020 77.26 77.42 74.62 74.62 795,839 -2.33(-3.03%)
May 11, 2020 77.09 77.60 76.04 76.95 1,256,067 -0.88(-1.13%)
May 08, 2020 76.56 77.91 76.37 77.83 755,439 +2.46(+3.27%)
May 07, 2020 75.33 76.52 75.22 75.37 1,052,567 +0.88(+1.18%)
May 06, 2020 76.02 76.30 74.44 74.49 822,799 -1.27(-1.68%)
May 05, 2020 76.43 77.16 75.71 75.76 958,793 +0.16(+0.21%)
May 04, 2020 75.01 75.67 74.17 75.60 1,014,604 -0.05(-0.07%)
May 01, 2020 77.00 77.00 75.27 75.65 816,801 -2.59(-3.31%)
Apr 30, 2020 79.42 79.61 78.07 78.24 1,315,022 -2.21(-2.74%)
Apr 29, 2020 80.28 81.01 79.66 80.45 1,173,330 +1.61(+2.04%)
Apr 28, 2020 79.15 79.88 78.38 78.84 1,131,512 +0.84(+1.07%)
Apr 27, 2020 76.34 78.32 76.25 78.00 1,019,573 +2.15(+2.84%)
Apr 24, 2020 75.29 76.11 74.61 75.85 633,391 +1.07(+1.43%)
Apr 23, 2020 75.02 76.05 74.60 74.78 899,156 +0.00(+0.00%)
Apr 22, 2020 75.24 75.43 74.45 74.78 961,829 +0.84(+1.13%)
Apr 21, 2020 74.14 74.75 73.51 73.94 815,797 -1.70(-2.25%)
Apr 20, 2020 76.14 77.02 75.40 75.64 899,192 -1.73(-2.23%)
Apr 17, 2020 76.52 77.65 76.19 77.37 931,993 +2.77(+3.71%)
Apr 16, 2020 74.74 75.00 73.46 74.60 1,124,231 +0.12(+0.17%)
Apr 15, 2020 75.47 75.56 74.02 74.48 1,079,991 -2.94(-3.79%)
Apr 14, 2020 76.82 77.78 76.53 77.41 1,093,899 +1.95(+2.58%)
Apr 13, 2020 77.27 77.32 74.91 75.47 1,159,493 -2.06(-2.66%)
Apr 09, 2020 76.56 78.41 76.48 77.53 1,699,234 +2.08(+2.76%)
Apr 08, 2020 73.28 75.87 72.50 75.45 1,009,342 +2.87(+3.96%)
Apr 07, 2020 74.31 75.19 72.56 72.57 1,485,604 +0.55(+0.77%)
Apr 06, 2020 70.22 72.61 70.07 72.02 1,590,976 +4.24(+6.26%)
Apr 03, 2020 68.85 69.54 66.97 67.78 922,778 -1.43(-2.07%)
Apr 02, 2020 67.49 70.09 67.23 69.21 1,472,594 +1.45(+2.14%)
Apr 01, 2020 68.34 69.02 67.15 67.76 1,487,087 -3.30(-4.65%)
Mar 31, 2020 71.95 72.34 70.49 71.06 1,593,408 -1.15(-1.59%)
Mar 30, 2020 70.41 72.42 69.81 72.21 1,139,461 +2.35(+3.36%)
Mar 27, 2020 69.58 71.96 69.16 69.86 1,298,925 -1.98(-2.76%)
Mar 26, 2020 68.18 72.28 68.18 71.84 1,879,136 +4.16(+6.15%)
Mar 25, 2020 67.50 70.47 65.45 67.68 2,049,700 +0.76(+1.13%)
Mar 24, 2020 64.27 67.06 63.78 66.92 2,474,799 +6.18(+10.18%)
Mar 23, 2020 64.50 64.50 60.12 60.74 2,987,759 -4.06(-6.26%)
Mar 20, 2020 69.58 69.73 64.52 64.80 1,880,957 -4.25(-6.16%)
Mar 19, 2020 68.63 70.58 66.58 69.05 2,003,364 +0.21(+0.31%)
Mar 18, 2020 69.39 71.60 66.34 68.84 2,825,571 -4.87(-6.61%)
Mar 17, 2020 69.56 73.89 67.90 73.71 2,620,641 +5.50(+8.07%)
Mar 16, 2020 68.04 72.78 67.05 68.20 1,935,722 -7.70(-10.15%)
Mar 13, 2020 73.96 75.96 70.40 75.91 2,399,427 +5.62(+8.00%)
Mar 12, 2020 72.49 74.70 70.21 70.29 3,106,610 -7.32(-9.44%)
Mar 11, 2020 79.71 79.90 76.71 77.61 1,292,675 -4.19(-5.12%)
Mar 10, 2020 81.21 81.82 77.66 81.80 2,397,176 +3.20(+4.07%)
Mar 09, 2020 79.54 81.08 78.04 78.60 1,787,716 -6.59(-7.74%)
Mar 06, 2020 83.72 85.45 83.20 85.19 1,150,292 -1.00(-1.16%)
Mar 05, 2020 86.89 87.39 85.26 86.18 962,992 -2.85(-3.20%)
Mar 04, 2020 87.04 89.08 86.53 89.03 969,499 +3.27(+3.82%)
Mar 03, 2020 87.60 88.96 84.93 85.76 1,481,231 -1.78(-2.04%)
Mar 02, 2020 84.34 87.55 83.59 87.54 2,417,284 +3.60(+4.29%)
Feb 28, 2020 83.17 84.29 81.97 83.94 3,733,575 -1.76(-2.06%)
Feb 27, 2020 87.97 89.16 85.67 85.71 1,778,813 -3.62(-4.05%)
Feb 26, 2020 90.51 91.33 89.31 89.32 1,718,369 -0.80(-0.89%)
Feb 25, 2020 93.15 93.21 90.00 90.13 1,404,571 -2.79(-3.00%)
Feb 24, 2020 93.20 93.55 92.61 92.91 1,010,597 -2.34(-2.45%)
Feb 21, 2020 95.48 95.49 94.99 95.25 582,967 -0.62(-0.64%)
Feb 20, 2020 95.52 95.99 95.04 95.87 521,637 +0.30(+0.31%)
Feb 19, 2020 95.74 95.86 95.57 95.57 373,742 -0.04(-0.04%)
Feb 18, 2020 95.93 95.96 95.20 95.61 573,598 -0.34(-0.36%)
Feb 14, 2020 95.89 95.96 95.54 95.95 503,621 +0.11(+0.12%)
Feb 13, 2020 95.48 95.96 95.23 95.83 386,954 +0.07(+0.07%)
Feb 12, 2020 95.82 95.87 95.48 95.76 511,023 +0.41(+0.43%)
Feb 11, 2020 95.31 95.75 95.30 95.36 516,555 +0.31(+0.32%)
Feb 10, 2020 94.63 95.05 94.59 95.05 395,415 +0.27(+0.29%)
Feb 07, 2020 95.15 95.18 94.61 94.78 575,146 -0.61(-0.64%)
Feb 06, 2020 95.80 95.95 95.32 95.38 485,952 -0.03(-0.03%)
Feb 05, 2020 94.48 95.49 94.48 95.41 511,330 +1.56(+1.66%)
Feb 04, 2020 93.73 94.26 93.73 93.85 605,690 +1.07(+1.15%)
Feb 03, 2020 92.62 93.30 92.51 92.78 641,226 +0.62(+0.67%)
Jan 31, 2020 93.65 93.73 91.97 92.16 1,356,252 -1.78(-1.90%)
Jan 30, 2020 93.02 94.00 92.71 93.95 898,799 +0.50(+0.54%)
Jan 29, 2020 94.08 94.14 93.44 93.44 545,363 -0.54(-0.57%)
Jan 28, 2020 93.87 94.34 93.73 93.98 647,703 +0.49(+0.53%)
Jan 27, 2020 93.48 93.91 93.25 93.49 1,063,101 -0.98(-1.04%)
Jan 24, 2020 95.51 95.51 94.03 94.47 666,620 -0.94(-0.98%)
Jan 23, 2020 95.12 95.48 94.48 95.40 854,356 +0.01(+0.01%)
Jan 22, 2020 95.59 95.86 95.32 95.39 629,882 +0.16(+0.17%)
Jan 21, 2020 95.32 95.50 94.91 95.23 778,982 -0.34(-0.36%)
Jan 17, 2020 95.71 95.76 95.42 95.58 503,621 -0.11(-0.12%)
Jan 16, 2020 95.17 95.69 95.14 95.69 782,491 +0.89(+0.94%)
Jan 15, 2020 94.56 95.18 94.52 94.80 1,749,217 +0.18(+0.19%)
Jan 14, 2020 94.53 94.78 94.33 94.63 780,430 -0.01(-0.01%)
Jan 13, 2020 94.09 94.65 93.96 94.63 919,588 +0.68(+0.72%)
Jan 10, 2020 94.36 94.48 93.81 93.96 693,598 -0.31(-0.33%)
Jan 09, 2020 94.27 94.31 93.92 94.26 470,417 +0.25(+0.26%)
Jan 08, 2020 93.73 94.42 93.66 94.02 730,871 +0.28(+0.30%)
Jan 07, 2020 93.96 94.00 93.58 93.73 821,651 -0.42(-0.45%)
Jan 06, 2020 93.77 94.18 93.61 94.16 775,062 -0.06(-0.07%)
Jan 03, 2020 93.81 94.39 93.81 94.22 593,962 -0.43(-0.46%)
Jan 02, 2020 95.28 95.28 94.08 94.65 1,875,063 -0.25(-0.26%)
Dec 31, 2019 94.57 94.97 94.56 94.90 339,034 +0.20(+0.21%)
Dec 30, 2019 95.05 95.08 94.59 94.70 319,024 -0.26(-0.28%)
Dec 27, 2019 95.06 95.09 94.84 94.96 357,397 +0.05(+0.06%)
Dec 26, 2019 94.82 94.91 94.61 94.91 417,595 +0.19(+0.20%)
Dec 24, 2019 94.95 94.97 94.59 94.71 376,780 -0.07(-0.07%)
Dec 23, 2019 95.04 95.07 94.72 94.78 573,637 -0.13(-0.14%)
Dec 20, 2019 94.72 95.15 94.71 94.92 368,846 +0.54(+0.57%)
Dec 19, 2019 94.27 94.49 94.22 94.38 307,876 +0.11(+0.11%)
Dec 18, 2019 94.42 94.44 94.03 94.27 423,081 -0.04(-0.04%)
Dec 17, 2019 94.40 94.53 94.26 94.31 322,332 +0.03(+0.03%)
Dec 16, 2019 94.22 94.53 94.21 94.28 371,993 +0.55(+0.59%)
Dec 13, 2019 94.20 94.44 93.42 93.73 337,091 -0.56(-0.59%)
Dec 12, 2019 93.44 94.53 93.37 94.29 479,608 +0.88(+0.94%)
Dec 11, 2019 93.39 93.58 93.16 93.41 341,968 +0.17(+0.18%)
Dec 10, 2019 93.47 93.56 93.06 93.25 448,012 -0.28(-0.30%)
Dec 09, 2019 93.48 93.72 93.41 93.53 325,778 -0.04(-0.05%)
Dec 06, 2019 93.38 93.92 93.29 93.57 451,282 +0.76(+0.82%)
Dec 05, 2019 92.80 92.85 92.42 92.81 388,212 +0.22(+0.24%)
Dec 04, 2019 92.21 92.99 92.09 92.59 422,130 +0.73(+0.79%)
Dec 03, 2019 91.84 91.93 91.29 91.86 547,037 -0.59(-0.63%)
Dec 02, 2019 93.19 93.25 92.42 92.45 505,805 -0.60(-0.65%)
Nov 29, 2019 93.48 93.50 92.96 93.05 176,881 -0.54(-0.58%)
Nov 27, 2019 93.33 93.60 93.19 93.60 403,892 +0.45(+0.48%)
Nov 26, 2019 93.00 93.21 92.88 93.15 372,472 +0.18(+0.20%)
Nov 25, 2019 92.67 93.04 92.56 92.97 512,854 +0.58(+0.63%)
Nov 22, 2019 92.29 92.53 92.03 92.39 361,185 +0.35(+0.38%)
Nov 21, 2019 92.42 92.42 91.89 92.04 794,000 -0.33(-0.36%)
Nov 20, 2019 92.60 92.73 91.95 92.37 601,912 -0.37(-0.40%)
Nov 19, 2019 93.01 93.01 92.60 92.74 2,151,876 -0.10(-0.10%)
Nov 18, 2019 92.88 92.95 92.67 92.84 4,118,685 -0.18(-0.19%)
Nov 15, 2019 92.90 93.02 92.60 93.01 353,877 +0.51(+0.55%)
Nov 14, 2019 92.37 92.63 92.26 92.50 355,151 +0.09(+0.09%)
Nov 13, 2019 92.17 92.61 91.98 92.42 361,425 -0.08(-0.09%)
Nov 12, 2019 92.66 92.83 92.37 92.49 357,889 -0.11(-0.11%)
Nov 11, 2019 92.70 92.77 92.51 92.60 388,940 -0.34(-0.37%)
Nov 08, 2019 92.84 92.94 92.49 92.94 311,969 -0.03(-0.03%)
Nov 07, 2019 93.33 93.61 92.81 92.97 473,283 +0.02(+0.02%)
Nov 06, 2019 92.98 93.04 92.63 92.95 875,478 -0.04(-0.05%)
Nov 05, 2019 92.89 93.19 92.68 92.99 586,802 +0.22(+0.24%)
Nov 04, 2019 92.49 92.83 92.39 92.77 571,029 +0.74(+0.80%)
Nov 01, 2019 91.69 92.04 91.58 92.04 464,984 +0.73(+0.80%)
Oct 31, 2019 91.91 91.91 90.92 91.31 691,463 -0.71(-0.77%)
Oct 30, 2019 91.83 92.09 91.47 92.02 487,705 +0.11(+0.11%)
Oct 29, 2019 91.43 92.07 91.31 91.92 500,456 +0.41(+0.45%)
Oct 28, 2019 91.57 91.92 91.50 91.50 340,377 +0.24(+0.26%)
Oct 25, 2019 90.98 91.46 90.87 91.27 552,455 +0.13(+0.14%)
Oct 24, 2019 91.61 91.68 90.80 91.14 334,052 -0.34(-0.37%)
Oct 23, 2019 91.19 91.50 90.99 91.48 320,466 +0.28(+0.31%)
Oct 22, 2019 91.08 91.60 90.79 91.20 333,769 +0.24(+0.26%)
Oct 21, 2019 90.80 90.99 90.71 90.96 758,655 +0.53(+0.58%)
Oct 18, 2019 89.93 90.64 89.92 90.44 346,683 +0.31(+0.34%)
Oct 17, 2019 89.77 90.21 89.77 90.13 765,745 +0.56(+0.63%)
Oct 16, 2019 89.51 89.83 89.41 89.57 381,259 +0.04(+0.05%)
Oct 15, 2019 89.31 89.80 89.20 89.53 429,743 +0.50(+0.56%)
Oct 14, 2019 89.13 89.20 88.87 89.03 330,118 -0.25(-0.28%)
Oct 11, 2019 88.65 89.99 88.65 89.28 554,624 +1.52(+1.74%)
Oct 10, 2019 87.06 87.93 86.81 87.76 436,202 +0.70(+0.80%)
Oct 09, 2019 86.99 87.33 86.58 87.06 496,542 +0.60(+0.69%)
Oct 08, 2019 87.22 87.37 86.42 86.46 518,844 -1.30(-1.48%)
Oct 07, 2019 88.04 88.37 87.68 87.76 356,560 -0.51(-0.58%)
Oct 04, 2019 87.44 88.32 87.35 88.26 2,919,630 +0.95(+1.09%)
Oct 03, 2019 86.80 87.31 85.88 87.31 543,945 +0.39(+0.44%)
Oct 02, 2019 88.02 88.15 86.46 86.92 857,801 -1.55(-1.75%)
Oct 01, 2019 90.03 90.23 88.37 88.47 458,463 -1.37(-1.53%)
Sep 30, 2019 89.59 90.04 89.48 89.85 387,804 +0.39(+0.43%)
Sep 27, 2019 89.74 89.93 89.04 89.46 333,551 -0.05(-0.06%)
Sep 26, 2019 89.61 89.89 89.14 89.52 481,200 -0.06(-0.07%)
Sep 25, 2019 88.97 89.66 88.90 89.58 525,614 +0.61(+0.69%)
Sep 24, 2019 89.66 89.80 88.72 88.97 862,279 -0.44(-0.49%)
Sep 23, 2019 89.05 89.66 88.75 89.40 371,773 +0.14(+0.16%)
Sep 20, 2019 89.81 89.99 89.17 89.26 1,069,853 -0.39(-0.44%)
Sep 19, 2019 90.00 90.14 89.53 89.66 356,226 -0.13(-0.15%)
Sep 18, 2019 89.74 89.83 89.10 89.79 304,604 -0.02(-0.02%)
Sep 17, 2019 89.60 89.85 89.40 89.80 287,169 +0.13(+0.15%)
Sep 16, 2019 89.89 89.92 89.52 89.67 394,049 -0.51(-0.57%)
Sep 13, 2019 90.43 90.68 90.10 90.19 436,850 -0.10(-0.12%)
Sep 12, 2019 90.47 90.50 89.90 90.29 445,605 +0.07(+0.08%)
Sep 11, 2019 89.20 90.27 88.80 90.22 582,680 +1.04(+1.16%)
Sep 10, 2019 88.28 89.19 88.23 89.19 575,676 +0.74(+0.84%)
Sep 09, 2019 88.12 88.45 87.94 88.45 370,482 +0.60(+0.68%)
Sep 06, 2019 87.77 88.02 87.61 87.85 316,601 +0.28(+0.32%)
Sep 05, 2019 87.36 87.98 87.15 87.57 495,367 +0.66(+0.76%)
Sep 04, 2019 86.57 86.94 86.45 86.91 621,990 +0.83(+0.96%)
Sep 03, 2019 85.98 86.12 85.42 86.08 459,100 -0.37(-0.43%)
Aug 30, 2019 86.60 86.80 86.19 86.46 398,798 +0.25(+0.29%)
Aug 29, 2019 85.85 86.35 85.73 86.20 326,985 +1.02(+1.19%)
Aug 28, 2019 84.39 85.25 84.28 85.19 486,971 +0.67(+0.79%)
Aug 27, 2019 85.39 85.49 84.47 84.52 498,007 -0.61(-0.72%)
Aug 26, 2019 84.99 85.23 84.52 85.12 469,830 +0.74(+0.88%)
Aug 23, 2019 86.17 86.43 84.01 84.39 522,956 -2.10(-2.42%)
Aug 22, 2019 86.55 86.79 85.91 86.48 339,838 +0.20(+0.23%)
Aug 21, 2019 86.34 86.46 86.12 86.28 395,823 +0.72(+0.84%)
Aug 20, 2019 86.26 86.26 85.54 85.56 309,474 -0.80(-0.93%)
Aug 19, 2019 86.27 86.53 86.15 86.36 338,504 +0.85(+1.00%)
Aug 16, 2019 84.60 85.66 84.60 85.51 405,351 +1.29(+1.53%)
Aug 15, 2019 84.42 84.57 83.73 84.22 432,887 +0.11(+0.13%)
Aug 14, 2019 85.34 85.43 84.05 84.11 591,835 -2.33(-2.70%)
Aug 13, 2019 85.48 87.33 85.29 86.44 360,595 +0.88(+1.03%)
Aug 12, 2019 86.22 86.26 85.35 85.56 344,071 -0.99(-1.15%)
Aug 09, 2019 87.00 87.10 86.06 86.55 383,394 -0.69(-0.79%)
Aug 08, 2019 86.13 87.25 86.02 87.24 469,098 +1.55(+1.81%)
Aug 07, 2019 84.66 86.01 83.97 85.69 773,420 +0.30(+0.35%)
Aug 06, 2019 84.92 85.48 84.39 85.39 504,977 +0.77(+0.91%)
Aug 05, 2019 85.92 85.92 83.95 84.62 2,180,512 -2.17(-2.51%)
Aug 02, 2019 87.02 87.26 86.39 86.79 544,684 -0.42(-0.48%)
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.