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

S&P Capital Markets ETF SPDR (NY: KCE )

111.62 -1.19 (-1.05%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 23, 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 (%)
Apr 29, 2022 78.82 78.82 75.44 75.51 13,737 -3.21(-4.08%)
Apr 28, 2022 78.36 79.06 76.86 78.72 14,638 +1.01(+1.31%)
Apr 27, 2022 77.78 78.67 77.68 77.71 27,292 -0.03(-0.04%)
Apr 26, 2022 79.68 79.95 77.74 77.74 12,102 -2.82(-3.50%)
Apr 25, 2022 79.07 80.56 78.49 80.56 29,127 +0.78(+0.97%)
Apr 22, 2022 81.77 81.77 79.79 79.79 8,779 -2.38(-2.90%)
Apr 21, 2022 84.91 84.94 81.92 82.16 12,408 -2.57(-3.03%)
Apr 20, 2022 84.70 85.27 84.52 84.73 6,348 +0.53(+0.62%)
Apr 19, 2022 81.75 84.33 81.75 84.21 40,333 +2.51(+3.07%)
Apr 18, 2022 81.88 81.99 81.13 81.70 57,377 -0.51(-0.62%)
Apr 14, 2022 83.38 83.47 82.18 82.21 33,054 -1.08(-1.30%)
Apr 13, 2022 81.64 83.34 81.64 83.29 9,859 +1.28(+1.56%)
Apr 12, 2022 83.65 83.93 81.83 82.01 37,122 -0.80(-0.97%)
Apr 11, 2022 83.22 83.60 82.68 82.81 4,607 -0.78(-0.94%)
Apr 08, 2022 83.62 84.53 83.45 83.59 7,991 +0.00(+0.00%)
Apr 07, 2022 83.14 84.12 82.25 83.59 10,736 -0.49(-0.58%)
Apr 06, 2022 85.54 85.54 83.73 84.08 16,335 -2.30(-2.66%)
Apr 05, 2022 87.53 88.53 86.01 86.38 18,710 -1.43(-1.62%)
Apr 04, 2022 87.86 88.18 87.69 87.80 12,541 +0.05(+0.05%)
Apr 01, 2022 87.88 87.98 87.16 87.76 9,578 +0.35(+0.41%)
Mar 31, 2022 88.54 89.10 87.40 87.40 20,854 -1.23(-1.39%)
Mar 30, 2022 89.53 89.73 88.33 88.64 16,067 -1.35(-1.50%)
Mar 29, 2022 89.09 90.04 89.05 89.98 13,581 +2.07(+2.35%)
Mar 28, 2022 87.47 87.92 87.01 87.92 18,905 +0.33(+0.38%)
Mar 25, 2022 87.76 88.11 87.19 87.58 16,735 -0.01(-0.01%)
Mar 24, 2022 87.15 87.59 86.70 87.59 5,920 +0.93(+1.07%)
Mar 23, 2022 87.93 88.08 86.64 86.66 18,328 -1.95(-2.20%)
Mar 22, 2022 87.69 88.82 87.69 88.62 16,644 +1.45(+1.67%)
Mar 21, 2022 88.41 88.42 86.79 87.16 29,127 -1.20(-1.36%)
Mar 18, 2022 86.89 88.40 86.88 88.36 20,666 +1.14(+1.31%)
Mar 17, 2022 85.91 87.29 85.88 87.22 10,460 +0.67(+0.77%)
Mar 16, 2022 85.22 86.55 84.56 86.55 32,405 +3.53(+4.25%)
Mar 15, 2022 82.19 83.19 82.11 83.02 19,609 +1.08(+1.31%)
Mar 14, 2022 82.38 83.41 81.66 81.95 49,536 +0.29(+0.35%)
Mar 11, 2022 83.14 83.14 81.62 81.66 14,403 -0.71(-0.87%)
Mar 10, 2022 81.78 82.47 81.18 82.38 53,969 -0.80(-0.96%)
Mar 09, 2022 81.92 83.94 81.92 83.17 23,197 +3.14(+3.92%)
Mar 08, 2022 80.35 82.01 79.36 80.04 33,028 -0.35(-0.44%)
Mar 07, 2022 83.64 83.66 80.37 80.39 129,607 -3.68(-4.38%)
Mar 04, 2022 84.98 84.98 83.48 84.07 24,435 -2.14(-2.48%)
Mar 03, 2022 87.41 87.41 85.71 86.21 14,480 -1.20(-1.37%)
Mar 02, 2022 85.54 87.83 85.54 87.41 28,882 +2.35(+2.76%)
Mar 01, 2022 87.17 87.53 84.57 85.06 47,951 -2.64(-3.02%)
Feb 28, 2022 86.98 88.61 86.98 87.70 20,254 -0.88(-1.00%)
Feb 25, 2022 86.66 88.63 87.29 88.59 20,713 +2.53(+2.94%)
Feb 24, 2022 82.62 86.24 81.94 86.06 48,140 +0.56(+0.66%)
Feb 23, 2022 87.96 87.96 85.35 85.50 30,757 -1.70(-1.94%)
Feb 22, 2022 88.11 88.66 86.69 87.19 19,418 -1.35(-1.52%)
Feb 18, 2022 88.54 0 -0.54(-0.61%)
Feb 17, 2022 91.36 91.36 88.93 89.08 14,043 -3.03(-3.28%)
Feb 16, 2022 91.37 92.42 91.10 92.11 13,162 +0.44(+0.48%)
Feb 15, 2022 91.50 91.79 91.11 91.67 31,249 +2.03(+2.26%)
Feb 14, 2022 90.34 91.00 88.95 89.64 33,621 -0.84(-0.93%)
Feb 11, 2022 92.04 93.15 90.13 90.48 17,938 -1.86(-2.02%)
Feb 10, 2022 93.01 94.63 91.97 92.35 13,820 -1.67(-1.78%)
Feb 09, 2022 93.29 94.51 93.29 94.02 65,559 +1.59(+1.72%)
Feb 08, 2022 91.82 92.55 91.78 92.43 16,018 +0.73(+0.80%)
Feb 07, 2022 91.88 92.50 91.43 91.70 25,406 +0.20(+0.22%)
Feb 04, 2022 90.34 92.22 90.11 91.50 24,182 +1.39(+1.54%)
Feb 03, 2022 90.81 89.96 90.11 16,065 -1.40(-1.53%)
Feb 02, 2022 92.03 92.03 90.64 91.51 64,102 -0.14(-0.16%)
Feb 01, 2022 90.66 91.72 90.22 91.65 41,799 +0.92(+1.02%)
Jan 31, 2022 87.53 90.77 90.73 21,484 +2.73(+3.10%)
Jan 28, 2022 86.22 87.95 85.21 88.00 28,306 +1.55(+1.79%)
Jan 27, 2022 87.88 88.83 85.95 86.45 130,859 -0.26(-0.30%)
Jan 26, 2022 88.52 89.09 86.25 86.70 55,413 -0.35(-0.40%)
Jan 25, 2022 87.04 88.34 85.25 87.06 1,669,764 -1.32(-1.50%)
Jan 24, 2022 86.49 88.43 84.04 88.38 62,181 +0.27(+0.30%)
Jan 21, 2022 89.94 90.05 88.11 88.11 76,208 -2.37(-2.62%)
Jan 20, 2022 92.01 93.37 90.34 90.48 54,799 -0.82(-0.90%)
Jan 19, 2022 93.68 93.68 91.27 91.30 104,905 -1.61(-1.73%)
Jan 18, 2022 94.91 94.91 92.49 92.91 134,652 -2.76(-2.88%)
Jan 14, 2022 95.67 0 -1.18(-1.22%)
Jan 13, 2022 98.74 98.84 96.52 96.85 36,533 -1.40(-1.42%)
Jan 12, 2022 99.42 99.73 97.99 98.25 30,744 -0.69(-0.70%)
Jan 11, 2022 97.38 99.11 96.96 98.94 56,355 +1.92(+1.97%)
Jan 10, 2022 97.52 97.52 95.55 97.02 55,728 -0.56(-0.58%)
Jan 07, 2022 97.67 97.75 96.88 97.59 30,134 +0.14(+0.15%)
Jan 06, 2022 97.22 97.74 96.11 97.45 29,501 +0.94(+0.98%)
Jan 05, 2022 99.91 99.91 96.50 96.50 35,385 -3.03(-3.05%)
Jan 04, 2022 99.06 99.90 99.06 99.54 22,517 +1.11(+1.13%)
Jan 03, 2022 99.08 99.55 98.18 98.42 33,516 -0.24(-0.24%)
Dec 31, 2021 98.88 99.21 98.68 98.66 11,380 -0.19(-0.19%)
Dec 30, 2021 99.70 99.81 98.85 98.85 76,255 -0.25(-0.25%)
Dec 29, 2021 99.71 100.06 99.05 99.10 33,873 -0.69(-0.69%)
Dec 28, 2021 100.22 100.72 99.75 99.79 73,182 -0.43(-0.42%)
Dec 27, 2021 99.17 100.22 99.03 100.22 38,595 +1.51(+1.53%)
Dec 23, 2021 97.92 98.99 97.92 98.70 33,303 +1.42(+1.46%)
Dec 22, 2021 96.27 97.28 96.02 97.28 24,080 +1.34(+1.40%)
Dec 21, 2021 94.93 96.14 94.93 95.94 81,212 +2.26(+2.41%)
Dec 20, 2021 94.70 94.70 92.50 93.69 85,634 -2.40(-2.49%)
Dec 17, 2021 96.98 97.00 95.47 96.08 19,638 -0.93(-0.96%)
Dec 16, 2021 98.14 98.33 96.43 97.01 65,123 -0.08(-0.08%)
Dec 15, 2021 96.64 97.28 95.43 97.09 22,272 +0.81(+0.84%)
Dec 14, 2021 95.67 96.78 95.27 96.28 1,793,871 +0.20(+0.20%)
Dec 13, 2021 97.05 97.05 96.04 96.08 24,712 -1.35(-1.39%)
Dec 10, 2021 98.58 98.58 96.83 97.43 28,720 -0.20(-0.20%)
Dec 09, 2021 98.73 98.73 97.63 97.63 13,117 -1.51(-1.53%)
Dec 08, 2021 99.25 99.36 98.73 99.14 16,943 -0.06(-0.06%)
Dec 07, 2021 98.39 99.78 98.36 99.20 28,159 +2.30(+2.37%)
Dec 06, 2021 97.05 97.62 96.12 96.90 33,981 +0.85(+0.89%)
Dec 03, 2021 98.81 98.81 95.26 96.05 24,484 -2.05(-2.09%)
Dec 02, 2021 95.87 98.60 95.87 98.10 41,069 +2.47(+2.58%)
Dec 01, 2021 98.40 99.29 95.63 95.63 60,025 -1.05(-1.09%)
Nov 30, 2021 98.58 99.60 96.68 96.68 70,345 -3.01(-3.02%)
Nov 29, 2021 100.42 100.42 98.84 99.69 18,081 +1.10(+1.11%)
Nov 26, 2021 99.86 99.86 97.96 98.59 38,355 -3.37(-3.30%)
Nov 24, 2021 101.37 102.22 101.37 101.96 19,373 -0.09(-0.08%)
Nov 23, 2021 101.95 102.17 100.54 102.05 49,729 +0.71(+0.70%)
Nov 22, 2021 102.59 102.90 101.34 101.34 18,471 -0.28(-0.28%)
Nov 19, 2021 101.63 102.25 101.45 101.62 19,871 -0.66(-0.64%)
Nov 18, 2021 103.15 102.49 102.28 102.28 17,448 -0.45(-0.44%)
Nov 17, 2021 103.84 103.84 102.44 102.73 71,721 -1.20(-1.15%)
Nov 16, 2021 103.75 104.37 103.29 103.93 27,134 -0.12(-0.12%)
Nov 15, 2021 104.44 104.52 103.96 104.05 25,124 +0.09(+0.09%)
Nov 12, 2021 103.73 104.02 103.34 103.96 10,633 +0.71(+0.68%)
Nov 11, 2021 102.56 103.44 102.56 103.25 10,015 +1.08(+1.05%)
Nov 10, 2021 102.91 102.18 21,973 -1.28(-1.23%)
Nov 09, 2021 103.65 103.77 102.89 103.45 49,092 -0.21(-0.20%)
Nov 08, 2021 104.47 104.47 103.58 103.66 34,946 -0.01(-0.01%)
Nov 05, 2021 104.46 104.69 103.44 103.67 29,259 +0.24(+0.23%)
Nov 04, 2021 104.44 104.44 102.96 103.44 43,853 -0.64(-0.62%)
Nov 03, 2021 102.87 104.22 102.79 104.08 30,813 +1.14(+1.11%)
Nov 02, 2021 102.61 102.98 102.39 102.93 28,565 +0.62(+0.61%)
Nov 01, 2021 101.86 102.34 101.62 102.31 57,393 +1.38(+1.37%)
Oct 29, 2021 100.23 101.08 100.23 100.93 19,634 +0.75(+0.75%)
Oct 28, 2021 98.70 100.22 98.70 100.18 16,379 +1.92(+1.95%)
Oct 27, 2021 100.38 100.38 98.19 98.26 27,455 -2.05(-2.05%)
Oct 26, 2021 101.17 100.31 100.31 29,407 -0.02(-0.02%)
Oct 25, 2021 100.35 100.52 99.47 100.33 19,919 +0.65(+0.65%)
Oct 22, 2021 99.08 99.73 98.87 99.68 16,223 +0.97(+0.99%)
Oct 21, 2021 98.30 98.97 98.30 98.71 16,645 +0.22(+0.22%)
Oct 20, 2021 98.14 98.62 97.99 98.49 22,952 +0.68(+0.70%)
Oct 19, 2021 97.02 97.82 96.83 97.81 47,679 +1.15(+1.19%)
Oct 18, 2021 96.22 96.85 96.22 96.65 48,219 +0.34(+0.35%)
Oct 15, 2021 96.74 96.98 96.31 96.31 25,634 +0.82(+0.86%)
Oct 14, 2021 94.83 95.49 94.54 95.49 22,495 +1.82(+1.95%)
Oct 13, 2021 93.69 93.73 92.77 93.67 20,487 +0.24(+0.25%)
Oct 12, 2021 93.61 93.81 93.25 93.43 31,911 -0.22(-0.23%)
Oct 11, 2021 94.63 95.38 93.65 93.65 9,551 -0.64(-0.68%)
Oct 08, 2021 93.95 94.57 93.95 94.29 7,139 +0.48(+0.51%)
Oct 07, 2021 93.72 94.53 93.72 93.80 36,835 +1.17(+1.26%)
Oct 06, 2021 91.56 92.63 91.17 92.63 5,259 +0.23(+0.25%)
Oct 05, 2021 90.98 92.63 90.81 92.40 9,756 +1.99(+2.20%)
Oct 04, 2021 91.07 91.38 90.28 90.42 27,304 -0.99(-1.09%)
Oct 01, 2021 90.35 91.86 89.97 91.41 8,949 +1.18(+1.31%)
Sep 30, 2021 91.82 92.02 90.23 90.23 31,680 -1.02(-1.12%)
Sep 29, 2021 91.41 91.56 91.06 91.24 7,083 +0.22(+0.24%)
Sep 28, 2021 92.88 92.88 91.03 91.03 5,869 -2.03(-2.18%)
Sep 27, 2021 92.61 93.37 92.61 93.06 7,467 +0.83(+0.90%)
Sep 24, 2021 91.69 92.44 91.69 92.22 6,948 +0.23(+0.25%)
Sep 23, 2021 90.91 92.31 90.91 91.99 8,926 +1.83(+2.03%)
Sep 22, 2021 89.52 90.35 89.52 90.16 6,065 +1.27(+1.43%)
Sep 21, 2021 89.58 89.93 88.62 88.89 68,007 -0.11(-0.13%)
Sep 20, 2021 89.95 89.95 88.05 89.00 27,200 -3.04(-3.30%)
Sep 17, 2021 92.51 92.51 91.62 92.04 11,165 -0.20(-0.21%)
Sep 16, 2021 92.68 92.79 91.92 92.24 18,176 -0.42(-0.45%)
Sep 15, 2021 91.94 92.86 91.93 92.65 6,448 +1.08(+1.18%)
Sep 14, 2021 93.06 93.06 91.35 91.57 14,470 -0.87(-0.95%)
Sep 13, 2021 92.71 92.71 91.99 92.44 11,492 +0.21(+0.23%)
Sep 10, 2021 93.62 93.62 92.19 92.23 38,711 -0.63(-0.67%)
Sep 09, 2021 92.58 93.64 92.47 92.86 15,447 +0.13(+0.14%)
Sep 08, 2021 92.84 93.17 92.30 92.73 52,052 -0.52(-0.56%)
Sep 07, 2021 94.35 94.35 93.25 93.25 31,950 -1.13(-1.20%)
Sep 03, 2021 94.74 94.87 94.32 94.38 11,256 -0.29(-0.31%)
Sep 02, 2021 94.57 94.96 94.56 94.67 12,084 +0.45(+0.48%)
Sep 01, 2021 94.16 94.32 93.34 94.22 38,936 +0.30(+0.32%)
Aug 31, 2021 94.64 94.64 93.79 93.92 14,640 -0.02(-0.02%)
Aug 30, 2021 94.79 94.79 93.93 93.93 12,309 -0.73(-0.77%)
Aug 27, 2021 93.08 94.75 93.08 94.66 12,048 +1.88(+2.03%)
Aug 26, 2021 93.66 93.66 92.78 92.78 15,938 -0.66(-0.71%)
Aug 25, 2021 92.97 94.00 92.97 93.44 26,037 +0.78(+0.84%)
Aug 24, 2021 92.43 92.78 92.33 92.66 11,438 +0.67(+0.73%)
Aug 23, 2021 91.41 92.27 91.41 91.99 13,315 +1.09(+1.20%)
Aug 20, 2021 89.81 91.06 89.81 90.90 4,023 +1.26(+1.41%)
Aug 19, 2021 89.76 89.83 88.97 89.63 29,538 -1.00(-1.10%)
Aug 18, 2021 91.64 92.07 90.63 90.63 17,410 -1.18(-1.29%)
Aug 17, 2021 92.04 92.42 91.10 91.81 27,705 -1.13(-1.22%)
Aug 16, 2021 92.73 93.06 92.12 92.94 15,731 -0.01(-0.01%)
Aug 13, 2021 93.56 93.56 92.88 92.95 7,533 -0.28(-0.30%)
Aug 12, 2021 93.52 93.52 92.77 93.24 8,070 -0.06(-0.06%)
Aug 11, 2021 93.67 93.68 93.01 93.29 70,328 +0.43(+0.46%)
Aug 10, 2021 93.14 93.39 92.56 92.87 28,727 -0.05(-0.05%)
Aug 09, 2021 92.88 93.13 92.30 92.91 20,762 +0.35(+0.38%)
Aug 06, 2021 92.06 92.60 92.06 92.57 19,734 +1.02(+1.11%)
Aug 05, 2021 90.18 91.55 90.18 91.55 8,928 +1.48(+1.64%)
Aug 04, 2021 89.60 90.31 89.60 90.07 97,273 +0.05(+0.06%)
Aug 03, 2021 90.54 90.54 89.28 90.02 11,869 -0.14(-0.16%)
Aug 02, 2021 90.59 91.43 90.16 90.16 13,832 +0.28(+0.31%)
Jul 30, 2021 89.71 90.65 89.71 89.88 5,078 -0.25(-0.28%)
Jul 29, 2021 89.89 90.40 89.89 90.14 25,835 +1.36(+1.53%)
Jul 28, 2021 88.57 89.13 87.93 88.77 210,967 +0.54(+0.62%)
Jul 27, 2021 88.56 88.63 87.82 88.23 24,024 -0.73(-0.82%)
Jul 26, 2021 88.66 89.02 88.66 88.96 13,341 +0.48(+0.54%)
Jul 23, 2021 88.77 88.77 88.26 88.48 26,342 +0.46(+0.53%)
Jul 22, 2021 88.81 88.81 87.97 88.02 9,391 -0.67(-0.76%)
Jul 21, 2021 87.56 88.94 87.56 88.69 11,137 +1.65(+1.89%)
Jul 20, 2021 85.16 87.53 85.14 87.04 24,298 +2.24(+2.65%)
Jul 19, 2021 85.68 85.68 84.38 84.80 26,494 -2.05(-2.36%)
Jul 16, 2021 88.10 88.10 86.74 86.85 12,439 -0.75(-0.86%)
Jul 15, 2021 87.49 87.92 87.14 87.60 14,715 -0.15(-0.17%)
Jul 14, 2021 88.91 89.15 87.64 87.75 8,427 -1.14(-1.28%)
Jul 13, 2021 89.72 89.72 88.89 88.89 9,607 -1.00(-1.11%)
Jul 12, 2021 88.63 89.97 88.63 89.89 23,224 +0.96(+1.08%)
Jul 09, 2021 88.20 88.93 87.93 88.93 8,267 +1.86(+2.13%)
Jul 08, 2021 87.37 87.84 86.62 87.07 21,430 -1.91(-2.14%)
Jul 07, 2021 88.76 89.03 88.11 88.98 14,354 +0.19(+0.22%)
Jul 06, 2021 89.29 89.42 88.19 88.78 54,177 -0.52(-0.58%)
Jul 02, 2021 89.60 89.60 88.93 89.30 20,062 +0.07(+0.07%)
Jul 01, 2021 89.20 89.35 88.85 89.24 56,362 +0.54(+0.61%)
Jun 30, 2021 88.44 88.76 88.17 88.70 18,652 +0.08(+0.09%)
Jun 29, 2021 88.76 89.10 88.48 88.62 13,738 +0.36(+0.41%)
Jun 28, 2021 89.21 89.27 87.86 88.26 10,008 -0.94(-1.06%)
Jun 25, 2021 88.65 89.36 88.60 89.21 20,024 +1.03(+1.17%)
Jun 24, 2021 88.02 88.21 87.51 88.18 3,705 +0.83(+0.94%)
Jun 23, 2021 87.10 87.73 87.06 87.35 30,622 +0.46(+0.53%)
Jun 22, 2021 86.07 86.97 86.05 86.89 8,967 +0.00(+0.00%)
Jun 21, 2021 85.31 86.90 85.31 86.88 26,123 +2.12(+2.50%)
Jun 18, 2021 86.28 86.28 84.77 84.77 12,682 -2.05(-2.36%)
Jun 17, 2021 88.37 88.37 86.12 86.81 24,046 -1.26(-1.43%)
Jun 16, 2021 87.72 88.41 87.20 88.08 35,383 +0.43(+0.49%)
Jun 15, 2021 87.65 88.14 87.11 87.65 76,362 +0.48(+0.55%)
Jun 14, 2021 87.65 87.65 86.84 87.17 19,066 -0.26(-0.29%)
Jun 11, 2021 87.09 87.43 87.09 87.43 5,189 +0.84(+0.97%)
Jun 10, 2021 87.17 87.40 86.59 86.59 18,958 -0.17(-0.19%)
Jun 09, 2021 87.57 87.57 86.76 86.76 12,012 -0.84(-0.95%)
Jun 08, 2021 87.29 87.73 86.72 87.59 11,501 +0.30(+0.34%)
Jun 07, 2021 87.83 87.83 87.29 87.30 13,903 -0.23(-0.26%)
Jun 04, 2021 87.10 87.52 86.82 87.52 5,248 +0.05(+0.05%)
Jun 03, 2021 86.65 87.70 86.65 87.48 4,522 +0.16(+0.18%)
Jun 02, 2021 87.45 87.45 86.93 87.32 10,776 +0.08(+0.09%)
Jun 01, 2021 87.59 87.79 87.00 87.25 14,396 +0.14(+0.16%)
May 28, 2021 86.76 87.16 86.76 87.10 4,972 +0.29(+0.34%)
May 27, 2021 86.54 86.81 86.47 86.81 6,418 +0.76(+0.89%)
May 26, 2021 85.63 86.35 85.43 86.05 5,107 +0.72(+0.85%)
May 25, 2021 86.48 86.80 85.32 85.32 8,108 -0.78(-0.91%)
May 24, 2021 86.11 86.28 85.80 86.11 6,009 +0.37(+0.43%)
May 21, 2021 85.51 86.14 85.46 85.73 12,193 +0.84(+0.99%)
May 20, 2021 84.58 85.32 84.44 84.89 7,289 +0.48(+0.56%)
May 19, 2021 83.64 84.42 82.99 84.42 12,032 -0.34(-0.40%)
May 18, 2021 86.16 86.20 84.76 84.76 19,704 -1.09(-1.27%)
May 17, 2021 86.09 86.09 85.23 85.85 86,783 -0.36(-0.41%)
May 14, 2021 85.20 86.33 85.20 86.20 7,112 +1.52(+1.79%)
May 13, 2021 83.04 84.93 82.81 84.69 14,528 +1.78(+2.15%)
May 12, 2021 84.98 85.22 82.90 82.90 11,127 -1.90(-2.24%)
May 11, 2021 84.58 85.19 84.28 84.80 11,462 -1.17(-1.37%)
May 10, 2021 86.90 87.38 85.96 85.98 14,167 -0.82(-0.94%)
May 07, 2021 86.24 86.79 86.24 86.79 11,952 +0.72(+0.83%)
May 06, 2021 85.88 86.08 84.93 86.08 11,692 +0.36(+0.41%)
May 05, 2021 85.52 85.90 84.76 85.72 25,468 +1.10(+1.30%)
May 04, 2021 84.43 84.74 83.71 84.62 9,257 -0.16(-0.19%)
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.