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

S&P 500 High Beta Invesco ETF (NY: SPHB )

89.57 -0.14 (-0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2022 70.54 73.00 72.90 774,897 +2.12(+2.99%)
Jan 28, 2022 69.58 70.81 68.48 70.79 3,256,074 +1.02(+1.46%)
Jan 27, 2022 72.07 72.56 69.32 69.77 2,105,721 -1.51(-2.12%)
Jan 26, 2022 72.75 73.78 70.37 71.28 1,167,901 -0.07(-0.10%)
Jan 25, 2022 70.42 72.21 69.27 71.35 1,108,229 -0.48(-0.67%)
Jan 24, 2022 69.35 71.90 67.42 71.83 2,947,864 +0.80(+1.13%)
Jan 21, 2022 72.58 73.17 70.92 71.02 1,941,175 -1.99(-2.72%)
Jan 20, 2022 74.71 75.91 72.94 73.01 628,995 -1.41(-1.90%)
Jan 19, 2022 76.31 76.55 74.37 74.42 916,846 -1.52(-2.00%)
Jan 18, 2022 77.15 77.29 75.75 75.94 867,157 -1.99(-2.55%)
Jan 14, 2022 77.93 0 +0.53(+0.68%)
Jan 13, 2022 78.73 79.50 77.21 77.40 405,271 -0.95(-1.21%)
Jan 12, 2022 78.71 79.16 77.76 78.35 388,371 +0.16(+0.20%)
Jan 11, 2022 76.71 78.29 76.23 78.20 854,262 +1.48(+1.93%)
Jan 10, 2022 76.59 76.78 74.80 76.72 1,111,589 -0.45(-0.58%)
Jan 07, 2022 77.65 78.25 76.81 77.17 802,139 -0.49(-0.63%)
Jan 06, 2022 77.35 78.15 76.51 77.66 1,697,252 +0.67(+0.87%)
Jan 05, 2022 79.23 79.64 76.97 76.99 1,336,352 -2.28(-2.88%)
Jan 04, 2022 79.01 79.67 78.36 79.27 1,362,709 +0.77(+0.99%)
Jan 03, 2022 77.76 78.87 77.74 78.50 1,301,208 +1.06(+1.37%)
Dec 31, 2021 77.47 77.85 77.37 77.44 602,853 -0.11(-0.14%)
Dec 30, 2021 77.81 78.40 77.47 77.55 563,605 -0.31(-0.40%)
Dec 29, 2021 77.78 78.17 77.56 77.86 863,498 +0.00(+0.00%)
Dec 28, 2021 78.29 78.70 77.70 77.86 580,775 -0.36(-0.46%)
Dec 27, 2021 76.95 78.25 76.78 78.23 674,135 +1.25(+1.63%)
Dec 23, 2021 76.49 77.23 76.49 76.97 411,627 +0.80(+1.06%)
Dec 22, 2021 75.43 76.29 75.23 76.17 519,620 +0.66(+0.87%)
Dec 21, 2021 73.52 75.54 73.50 75.51 1,164,195 +3.02(+4.16%)
Dec 20, 2021 72.27 72.84 71.65 72.49 1,840,939 -1.35(-1.83%)
Dec 17, 2021 73.25 74.59 72.56 73.85 1,053,305 +0.01(+0.01%)
Dec 16, 2021 75.76 76.03 73.59 73.84 1,008,735 -1.33(-1.77%)
Dec 15, 2021 74.23 75.26 72.84 75.17 1,287,187 +0.90(+1.21%)
Dec 14, 2021 73.95 75.08 73.92 74.27 908,636 -0.54(-0.72%)
Dec 13, 2021 76.46 76.46 74.52 74.81 863,005 -1.94(-2.52%)
Dec 10, 2021 77.19 77.45 75.87 76.74 624,797 +0.22(+0.29%)
Dec 09, 2021 77.17 77.64 76.48 76.52 659,671 -1.18(-1.52%)
Dec 08, 2021 77.48 77.99 77.02 77.70 469,149 +0.45(+0.58%)
Dec 07, 2021 76.46 77.92 76.41 77.25 764,326 +2.20(+2.93%)
Dec 06, 2021 74.37 75.69 73.47 75.05 1,067,515 +1.39(+1.89%)
Dec 03, 2021 75.44 75.51 72.86 73.66 806,252 -1.36(-1.81%)
Dec 02, 2021 73.30 75.32 73.11 75.02 1,088,327 +1.86(+2.54%)
Dec 01, 2021 76.30 76.86 73.10 73.16 889,182 -1.67(-2.23%)
Nov 30, 2021 75.79 76.25 74.15 74.83 388,818 -1.91(-2.49%)
Nov 29, 2021 76.72 77.12 75.52 76.74 682,010 +1.53(+2.03%)
Nov 26, 2021 75.82 75.86 74.40 75.22 511,194 -3.34(-4.26%)
Nov 24, 2021 77.74 78.57 77.34 78.56 412,693 +0.12(+0.15%)
Nov 23, 2021 78.44 79.02 77.47 78.44 383,940 +0.29(+0.38%)
Nov 22, 2021 78.88 79.50 78.02 78.15 365,126 -0.24(-0.31%)
Nov 19, 2021 78.69 78.93 78.18 78.39 678,223 -0.65(-0.82%)
Nov 18, 2021 79.62 79.12 78.96 79.04 446,577 -0.05(-0.06%)
Nov 17, 2021 79.73 79.86 78.96 79.09 284,366 -0.83(-1.04%)
Nov 16, 2021 79.47 80.10 79.24 79.92 167,620 +0.36(+0.45%)
Nov 15, 2021 79.91 79.96 79.12 79.56 268,365 -0.01(-0.01%)
Nov 12, 2021 79.32 79.62 79.13 79.57 210,541 +0.44(+0.56%)
Nov 11, 2021 79.06 79.40 78.85 79.13 206,551 +0.68(+0.87%)
Nov 10, 2021 79.70 78.44 604,353 -1.93(-2.40%)
Nov 09, 2021 80.87 81.09 79.74 80.37 299,587 -0.49(-0.60%)
Nov 08, 2021 81.10 81.33 80.75 80.86 459,866 +0.22(+0.27%)
Nov 05, 2021 80.31 80.85 80.21 80.64 310,861 +1.45(+1.83%)
Nov 04, 2021 79.36 79.63 78.77 79.20 254,944 +0.28(+0.36%)
Nov 03, 2021 78.22 79.05 77.85 78.91 208,769 +0.54(+0.69%)
Nov 02, 2021 78.15 78.56 78.01 78.37 322,849 +0.06(+0.07%)
Nov 01, 2021 77.25 78.33 76.86 78.32 1,045,355 +1.46(+1.90%)
Oct 29, 2021 76.47 76.89 76.32 76.86 184,042 -0.03(-0.04%)
Oct 28, 2021 76.04 76.89 76.02 76.89 342,701 +1.31(+1.73%)
Oct 27, 2021 76.58 76.65 75.58 75.58 532,060 -1.11(-1.45%)
Oct 26, 2021 77.25 76.69 547,182 -0.18(-0.23%)
Oct 25, 2021 76.64 77.05 76.42 76.87 676,934 +0.65(+0.85%)
Oct 22, 2021 76.25 76.76 75.66 76.22 856,238 +0.03(+0.04%)
Oct 21, 2021 75.92 76.35 75.67 76.19 483,748 +0.03(+0.04%)
Oct 20, 2021 75.92 76.28 75.62 76.16 557,205 +0.18(+0.23%)
Oct 19, 2021 75.93 76.21 75.55 75.99 511,908 +0.47(+0.62%)
Oct 18, 2021 74.80 75.58 74.78 75.52 479,309 +0.51(+0.68%)
Oct 15, 2021 75.27 75.44 74.95 75.01 534,112 +0.35(+0.47%)
Oct 14, 2021 74.22 74.69 74.04 74.66 831,695 +1.42(+1.94%)
Oct 13, 2021 73.38 73.48 72.59 73.24 390,544 -0.04(-0.05%)
Oct 12, 2021 73.22 73.75 73.08 73.28 350,475 +0.23(+0.32%)
Oct 11, 2021 73.61 74.26 73.03 73.04 353,813 -0.41(-0.56%)
Oct 08, 2021 73.90 74.05 73.26 73.46 391,099 -0.06(-0.08%)
Oct 07, 2021 73.43 74.15 73.43 73.51 788,933 +0.80(+1.10%)
Oct 06, 2021 71.96 72.83 71.43 72.71 1,823,929 -0.14(-0.19%)
Oct 05, 2021 72.72 73.47 72.36 72.85 775,200 +0.70(+0.98%)
Oct 04, 2021 72.98 73.09 71.86 72.15 1,379,112 -0.94(-1.28%)
Oct 01, 2021 72.13 73.30 71.60 73.08 629,260 +1.59(+2.23%)
Sep 30, 2021 72.62 72.65 71.51 71.49 1,270,706 -0.84(-1.16%)
Sep 29, 2021 73.31 73.31 72.31 72.33 667,796 -0.67(-0.91%)
Sep 28, 2021 74.20 74.39 72.91 73.00 994,726 -1.71(-2.29%)
Sep 27, 2021 74.08 74.90 74.08 74.71 1,569,054 +0.75(+1.02%)
Sep 24, 2021 73.16 74.10 73.12 73.95 347,807 +0.29(+0.40%)
Sep 23, 2021 72.37 73.96 72.32 73.66 695,187 +1.73(+2.41%)
Sep 22, 2021 70.80 72.34 70.80 71.93 463,005 +1.68(+2.39%)
Sep 21, 2021 70.93 71.05 69.82 70.25 305,267 -0.04(-0.06%)
Sep 20, 2021 70.46 70.83 69.26 70.29 751,314 -1.99(-2.76%)
Sep 17, 2021 72.84 73.18 72.01 72.28 216,973 -0.68(-0.94%)
Sep 16, 2021 72.83 73.30 72.42 72.97 301,363 +0.06(+0.08%)
Sep 15, 2021 72.02 72.97 71.66 72.91 506,180 +1.09(+1.51%)
Sep 14, 2021 72.82 72.82 71.65 71.82 446,336 -0.72(-1.00%)
Sep 13, 2021 72.48 72.56 71.58 72.55 1,069,478 +0.73(+1.02%)
Sep 10, 2021 72.94 73.06 71.78 71.81 250,427 -0.43(-0.60%)
Sep 09, 2021 71.86 72.88 71.79 72.24 516,022 +0.26(+0.37%)
Sep 08, 2021 72.88 72.88 71.62 71.98 771,137 -0.88(-1.21%)
Sep 07, 2021 72.87 73.04 72.54 72.86 1,378,553 -0.13(-0.17%)
Sep 03, 2021 73.04 73.44 72.73 72.99 906,402 -0.23(-0.32%)
Sep 02, 2021 73.02 73.65 72.90 73.22 974,517 +0.52(+0.71%)
Sep 01, 2021 73.34 73.40 72.66 72.70 7,394,489 -0.41(-0.56%)
Aug 31, 2021 73.19 73.36 72.59 73.11 1,703,406 -0.13(-0.17%)
Aug 30, 2021 73.86 73.93 73.23 73.24 1,553,578 -0.34(-0.47%)
Aug 27, 2021 72.31 73.75 72.31 73.58 567,368 +1.61(+2.24%)
Aug 26, 2021 72.50 72.79 71.78 71.97 1,014,694 -0.73(-1.01%)
Aug 25, 2021 72.18 72.97 71.92 72.70 977,151 +0.66(+0.91%)
Aug 24, 2021 71.46 72.12 71.46 72.05 836,527 +1.01(+1.42%)
Aug 23, 2021 70.04 71.13 70.04 71.04 639,857 +1.70(+2.45%)
Aug 20, 2021 68.56 69.35 68.45 69.34 299,176 +0.67(+0.97%)
Aug 19, 2021 68.73 69.17 68.04 68.67 466,597 -1.01(-1.45%)
Aug 18, 2021 70.16 70.97 69.60 69.68 491,486 -0.58(-0.82%)
Aug 17, 2021 71.10 71.25 69.49 70.26 631,077 -1.57(-2.19%)
Aug 16, 2021 72.10 72.10 71.19 71.83 883,084 -1.00(-1.37%)
Aug 13, 2021 73.52 73.58 72.64 72.83 271,788 -0.73(-1.00%)
Aug 12, 2021 73.69 73.69 72.76 73.56 284,845 -0.33(-0.45%)
Aug 11, 2021 73.19 73.90 72.60 73.90 344,499 +0.77(+1.06%)
Aug 10, 2021 72.42 73.40 72.24 73.12 233,268 +0.82(+1.14%)
Aug 09, 2021 72.33 72.65 71.70 72.30 220,841 -0.47(-0.65%)
Aug 06, 2021 72.56 72.94 72.29 72.77 503,548 +0.73(+1.02%)
Aug 05, 2021 70.82 72.27 70.82 72.04 319,340 +1.51(+2.14%)
Aug 04, 2021 71.08 71.69 70.55 70.53 361,902 -1.13(-1.58%)
Aug 03, 2021 71.00 71.67 69.89 71.67 281,989 +0.89(+1.26%)
Aug 02, 2021 71.51 72.84 70.72 70.78 549,778 -0.40(-0.56%)
Jul 30, 2021 71.25 72.08 70.88 71.18 366,178 -0.60(-0.83%)
Jul 29, 2021 71.63 72.30 71.37 71.77 225,415 +0.69(+0.98%)
Jul 28, 2021 70.84 71.52 69.90 71.08 364,913 +0.57(+0.80%)
Jul 27, 2021 70.76 70.76 69.75 70.51 158,010 -0.79(-1.11%)
Jul 26, 2021 70.17 71.31 70.17 71.30 435,571 +1.07(+1.52%)
Jul 23, 2021 70.66 70.74 69.77 70.24 695,391 -0.01(-0.01%)
Jul 22, 2021 70.73 70.73 69.72 70.25 342,755 -0.75(-1.06%)
Jul 21, 2021 69.55 71.14 69.55 71.00 1,360,190 +2.13(+3.10%)
Jul 20, 2021 66.65 69.07 66.37 68.87 847,025 +2.35(+3.53%)
Jul 19, 2021 66.60 67.01 65.60 66.52 2,011,643 -2.05(-2.99%)
Jul 16, 2021 70.93 70.93 68.46 68.58 378,290 -1.78(-2.53%)
Jul 15, 2021 70.60 71.09 69.67 70.36 563,964 -0.79(-1.11%)
Jul 14, 2021 72.58 73.40 70.99 71.15 987,751 -1.06(-1.46%)
Jul 13, 2021 73.14 73.14 72.16 72.20 758,400 -1.25(-1.70%)
Jul 12, 2021 72.59 73.61 72.15 73.46 672,423 +0.51(+0.70%)
Jul 09, 2021 71.92 72.99 71.54 72.95 933,759 +2.00(+2.81%)
Jul 08, 2021 70.25 71.60 69.64 70.95 1,133,313 -0.77(-1.08%)
Jul 07, 2021 72.60 73.05 71.12 71.72 1,282,182 -0.97(-1.33%)
Jul 06, 2021 74.47 74.47 72.27 72.69 716,414 -1.76(-2.36%)
Jul 02, 2021 74.79 74.79 74.21 74.45 538,094 -0.22(-0.29%)
Jul 01, 2021 74.56 74.90 74.30 74.67 695,187 +0.76(+1.03%)
Jun 30, 2021 73.43 74.07 73.39 73.91 396,415 +0.50(+0.68%)
Jun 29, 2021 73.76 74.17 73.29 73.41 568,367 -0.15(-0.20%)
Jun 28, 2021 74.87 74.87 73.18 73.55 337,441 -1.34(-1.79%)
Jun 25, 2021 74.63 75.07 74.42 74.89 350,623 +0.61(+0.82%)
Jun 24, 2021 73.97 74.41 73.56 74.29 422,085 +0.79(+1.08%)
Jun 23, 2021 73.40 74.10 73.40 73.49 482,914 +0.35(+0.48%)
Jun 22, 2021 73.04 73.41 72.32 73.14 498,738 +0.07(+0.09%)
Jun 21, 2021 71.55 73.09 71.46 73.07 499,920 +2.16(+3.04%)
Jun 18, 2021 71.56 71.84 70.87 70.92 1,059,533 -1.63(-2.24%)
Jun 17, 2021 74.45 74.78 71.85 72.55 634,561 -2.01(-2.69%)
Jun 16, 2021 74.55 74.95 73.76 74.56 365,369 -0.09(-0.12%)
Jun 15, 2021 74.54 74.96 74.17 74.64 461,400 +0.16(+0.21%)
Jun 14, 2021 75.25 75.47 74.12 74.49 537,819 -0.69(-0.92%)
Jun 11, 2021 75.04 75.32 74.86 75.18 262,834 +0.32(+0.43%)
Jun 10, 2021 75.96 76.11 74.52 74.86 255,512 -0.45(-0.60%)
Jun 09, 2021 76.34 76.38 75.28 75.31 394,150 -0.98(-1.29%)
Jun 08, 2021 76.25 76.42 75.47 76.29 444,674 +0.23(+0.31%)
Jun 07, 2021 76.24 76.45 75.93 76.06 532,457 -0.10(-0.13%)
Jun 04, 2021 76.24 76.41 75.55 76.15 308,793 +0.31(+0.41%)
Jun 03, 2021 75.99 76.36 75.31 75.84 444,622 -0.70(-0.92%)
Jun 02, 2021 76.48 76.76 75.74 76.54 534,056 +0.34(+0.45%)
Jun 01, 2021 75.72 76.30 75.72 76.20 766,266 +1.40(+1.88%)
May 28, 2021 75.27 75.27 74.31 74.80 1,247,319 -0.19(-0.25%)
May 27, 2021 74.46 75.07 74.30 74.98 1,027,095 +1.03(+1.40%)
May 26, 2021 73.26 74.01 73.23 73.95 714,047 +0.96(+1.31%)
May 25, 2021 73.92 74.52 72.86 73.00 805,724 -0.50(-0.68%)
May 24, 2021 72.99 73.80 72.48 73.49 939,064 +0.99(+1.37%)
May 21, 2021 72.88 73.40 72.40 72.50 817,910 +0.23(+0.32%)
May 20, 2021 72.41 72.59 71.55 72.26 341,264 -0.04(-0.05%)
May 19, 2021 71.78 72.45 70.86 72.30 715,644 -0.91(-1.24%)
May 18, 2021 74.33 74.61 73.20 73.21 880,580 -1.00(-1.35%)
May 17, 2021 73.35 74.28 72.72 74.21 720,256 +0.61(+0.83%)
May 14, 2021 72.07 73.81 72.07 73.60 950,764 +2.18(+3.06%)
May 13, 2021 70.47 72.04 70.35 71.42 904,345 +0.87(+1.23%)
May 12, 2021 72.17 72.81 70.37 70.55 799,589 -1.69(-2.33%)
May 11, 2021 72.09 73.00 71.09 72.23 864,478 -1.21(-1.65%)
May 10, 2021 74.41 74.71 73.40 73.44 793,567 -0.58(-0.78%)
May 07, 2021 72.42 74.04 72.15 74.02 891,102 +1.25(+1.71%)
May 06, 2021 72.58 72.81 71.34 72.77 679,169 +0.32(+0.44%)
May 05, 2021 72.27 72.81 71.57 72.45 1,086,505 +0.85(+1.18%)
May 04, 2021 71.51 71.82 70.37 71.60 567,714 -0.33(-0.46%)
May 03, 2021 71.84 72.34 71.31 71.93 585,907 +0.82(+1.15%)
Apr 30, 2021 71.36 71.83 70.86 71.11 421,042 -0.79(-1.10%)
Apr 29, 2021 72.15 72.42 71.17 71.90 537,249 +0.58(+0.82%)
Apr 28, 2021 70.60 71.49 70.60 71.32 518,693 +0.76(+1.08%)
Apr 27, 2021 70.16 70.62 69.90 70.56 560,973 +0.58(+0.82%)
Apr 26, 2021 69.68 70.41 69.63 69.98 581,982 +0.69(+1.00%)
Apr 23, 2021 68.21 69.55 67.84 69.29 631,306 +1.33(+1.95%)
Apr 22, 2021 68.93 69.07 67.79 67.96 937,157 -0.73(-1.06%)
Apr 21, 2021 66.74 68.75 66.26 68.70 1,220,666 +1.54(+2.29%)
Apr 20, 2021 68.62 68.62 66.50 67.16 969,955 -1.86(-2.70%)
Apr 19, 2021 69.44 69.74 68.69 69.02 956,659 -0.50(-0.72%)
Apr 16, 2021 69.94 70.26 69.29 69.51 514,584 +0.09(+0.13%)
Apr 15, 2021 70.13 70.13 68.96 69.43 751,419 -0.24(-0.35%)
Apr 14, 2021 68.98 70.45 68.97 69.67 940,060 +0.88(+1.28%)
Apr 13, 2021 69.18 69.18 68.14 68.79 467,045 -0.60(-0.87%)
Apr 12, 2021 69.42 69.70 68.92 69.40 662,947 -0.01(-0.01%)
Apr 09, 2021 69.31 69.50 68.93 69.41 1,345,283 +0.23(+0.34%)
Apr 08, 2021 69.27 69.27 68.15 69.17 954,204 -0.16(-0.23%)
Apr 07, 2021 69.54 69.77 68.90 69.33 959,398 -0.01(-0.01%)
Apr 06, 2021 69.28 69.97 69.17 69.34 1,066,904 +0.14(+0.20%)
Apr 05, 2021 69.83 69.83 69.06 69.20 1,862,836 +0.16(+0.23%)
Apr 01, 2021 68.14 69.05 68.02 69.05 1,059,425 +1.26(+1.86%)
Mar 31, 2021 68.16 68.29 67.53 67.79 1,010,099 -0.12(-0.17%)
Mar 30, 2021 66.87 68.11 66.66 67.91 1,054,224 +1.12(+1.68%)
Mar 29, 2021 67.69 67.74 66.20 66.78 2,208,724 -1.30(-1.90%)
Mar 26, 2021 67.58 68.13 66.67 68.08 2,348,296 +1.44(+2.17%)
Mar 25, 2021 64.48 66.81 63.92 66.64 2,362,366 +1.41(+2.17%)
Mar 24, 2021 66.04 67.16 65.22 65.22 3,493,334 +0.07(+0.10%)
Mar 23, 2021 66.73 67.02 64.82 65.16 2,353,627 -2.29(-3.40%)
Mar 22, 2021 68.13 68.13 67.14 67.45 1,131,336 -0.83(-1.22%)
Mar 19, 2021 68.29 69.02 67.09 68.28 1,260,928 -0.16(-0.23%)
Mar 18, 2021 69.76 70.62 68.17 68.44 641,441 -1.60(-2.28%)
Mar 17, 2021 68.90 70.03 68.36 70.03 932,988 +1.18(+1.71%)
Mar 16, 2021 70.39 70.39 68.65 68.85 1,370,657 -1.78(-2.52%)
Mar 15, 2021 70.44 70.67 69.56 70.64 1,100,123 +0.52(+0.74%)
Mar 12, 2021 69.61 70.12 69.56 70.12 872,926 +0.74(+1.07%)
Mar 11, 2021 69.19 70.11 68.68 69.38 1,255,800 +0.67(+0.98%)
Mar 10, 2021 68.05 68.93 67.72 68.71 1,664,736 +1.15(+1.70%)
Mar 09, 2021 68.56 68.62 67.12 67.56 1,091,266 -0.60(-0.88%)
Mar 08, 2021 68.23 69.22 67.88 68.16 2,455,340 +0.48(+0.70%)
Mar 05, 2021 67.27 67.84 64.29 67.69 1,756,851 +1.62(+2.44%)
Mar 04, 2021 67.04 67.37 64.28 66.07 2,679,258 -0.80(-1.19%)
Mar 03, 2021 66.68 68.20 66.68 66.87 2,124,488 +0.52(+0.78%)
Mar 02, 2021 66.80 67.20 66.22 66.35 1,874,743 -0.28(-0.42%)
Mar 01, 2021 66.40 67.14 66.27 66.64 7,092,208 +1.62(+2.50%)
Feb 26, 2021 65.31 65.75 63.57 65.01 790,906 -0.38(-0.58%)
Feb 25, 2021 68.13 68.16 64.99 65.39 1,104,900 -2.27(-3.35%)
Feb 24, 2021 65.83 67.83 65.67 67.66 1,175,736 +2.15(+3.28%)
Feb 23, 2021 65.07 65.73 63.12 65.51 1,109,123 +0.53(+0.81%)
Feb 22, 2021 63.74 65.80 63.65 64.98 1,315,226 +1.27(+2.00%)
Feb 19, 2021 62.51 63.94 62.44 63.71 504,145 +1.81(+2.92%)
Feb 18, 2021 62.60 62.63 61.53 61.90 161,474 -1.06(-1.68%)
Feb 17, 2021 62.92 63.24 62.28 62.96 449,811 -0.09(-0.14%)
Feb 16, 2021 62.62 63.22 62.50 63.05 1,661,789 +1.33(+2.16%)
Feb 12, 2021 60.80 61.78 60.80 61.71 493,044 +0.64(+1.05%)
Feb 11, 2021 61.22 61.55 60.20 61.07 167,013 -0.13(-0.21%)
Feb 10, 2021 61.02 61.51 60.40 61.20 253,173 +0.47(+0.77%)
Feb 09, 2021 60.88 61.02 60.31 60.73 227,048 -0.49(-0.79%)
Feb 08, 2021 60.13 61.22 60.06 61.22 225,819 +1.62(+2.71%)
Feb 05, 2021 59.91 60.17 59.52 59.60 350,486 +0.30(+0.51%)
Feb 04, 2021 58.40 59.36 58.38 59.30 315,629 +1.28(+2.21%)
Feb 03, 2021 57.03 58.12 57.00 58.02 259,695 +1.19(+2.09%)
Feb 02, 2021 56.81 57.32 56.43 56.83 224,400 +1.10(+1.97%)
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.