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

Grupo Financiero Santander Mexico ADR (NY: BSMX )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, May 4, 2023 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 (%)
May 29, 2020 3.280 3.300 3.170 3.240 666,700 -0.07(-2.11%)
May 28, 2020 3.250 3.390 3.190 3.310 760,975 +0.11(+3.44%)
May 27, 2020 3.090 3.200 3.040 3.200 535,713 +0.19(+6.31%)
May 26, 2020 2.960 3.130 2.960 3.010 652,472 +0.08(+2.73%)
May 22, 2020 2.850 2.930 2.780 2.930 286,400 +0.03(+1.03%)
May 21, 2020 2.750 2.910 2.730 2.900 976,307 +0.16(+5.84%)
May 20, 2020 2.710 2.850 2.695 2.740 653,563 +0.07(+2.62%)
May 19, 2020 2.810 2.810 2.670 2.670 440,037 -0.12(-4.30%)
May 18, 2020 2.760 2.830 2.710 2.790 523,845 +0.12(+4.49%)
May 15, 2020 2.680 2.760 2.620 2.670 1,125,300 -0.07(-2.55%)
May 14, 2020 2.670 2.750 2.630 2.740 833,744 -0.01(-0.36%)
May 13, 2020 2.910 2.920 2.690 2.750 1,029,878 -0.14(-4.84%)
May 12, 2020 3.130 3.140 2.860 2.890 1,048,880 -0.21(-6.77%)
May 11, 2020 2.890 3.100 2.755 3.100 2,383,359 +0.27(+9.54%)
May 08, 2020 2.710 2.870 2.710 2.830 1,055,600 +0.12(+4.43%)
May 07, 2020 2.710 2.710 2.620 2.710 725,017 +0.08(+3.04%)
May 06, 2020 2.650 2.660 2.580 2.630 687,877 -0.01(-0.38%)
May 05, 2020 2.750 2.790 2.630 2.640 275,719 -0.07(-2.58%)
May 04, 2020 2.720 2.760 2.600 2.710 525,127 +0.05(+1.88%)
May 01, 2020 2.770 2.770 2.580 2.660 352,000 -0.11(-3.97%)
Apr 30, 2020 2.900 2.967 2.580 2.770 424,870 -0.15(-5.14%)
Apr 29, 2020 2.900 2.951 2.713 2.920 979,793 +0.21(+7.75%)
Apr 28, 2020 2.620 2.720 2.610 2.710 607,477 +0.13(+5.04%)
Apr 27, 2020 2.570 2.617 2.530 2.580 223,968 +0.06(+2.38%)
Apr 24, 2020 2.650 2.650 2.520 2.520 421,900 -0.10(-3.82%)
Apr 23, 2020 2.630 2.680 2.560 2.620 470,937 +0.07(+2.75%)
Apr 22, 2020 2.730 2.730 2.530 2.550 437,473 -0.09(-3.41%)
Apr 21, 2020 2.600 2.640 2.520 2.640 383,162 +0.02(+0.76%)
Apr 20, 2020 2.680 2.710 2.600 2.620 479,627 -0.08(-2.96%)
Apr 17, 2020 2.710 2.770 2.620 2.700 594,900 +0.11(+4.25%)
Apr 16, 2020 2.760 2.780 2.580 2.590 689,842 -0.20(-7.17%)
Apr 15, 2020 3.010 3.010 2.740 2.790 517,219 -0.12(-4.12%)
Apr 14, 2020 2.800 2.910 2.700 2.910 985,846 +0.19(+6.99%)
Apr 13, 2020 2.950 2.950 2.710 2.720 822,040 -0.17(-5.88%)
Apr 09, 2020 2.980 3.020 2.835 2.890 315,900 +0.02(+0.70%)
Apr 08, 2020 2.760 2.952 2.652 2.870 614,492 +0.12(+4.36%)
Apr 07, 2020 3.020 3.160 2.690 2.750 1,822,668 +0.11(+4.17%)
Apr 06, 2020 2.840 2.935 2.640 2.640 1,043,105 -0.08(-2.94%)
Apr 03, 2020 2.860 2.930 2.670 2.720 963,500 -0.19(-6.53%)
Apr 02, 2020 2.900 3.120 2.860 2.910 715,261 -0.07(-2.35%)
Apr 01, 2020 3.270 3.270 2.960 2.980 342,468 -0.26(-8.02%)
Mar 31, 2020 3.200 3.390 3.200 3.240 384,422 +0.06(+1.89%)
Mar 30, 2020 3.190 3.270 3.040 3.180 477,434 -0.01(-0.31%)
Mar 27, 2020 3.260 3.300 3.170 3.190 361,200 -0.21(-6.18%)
Mar 26, 2020 3.320 3.480 3.230 3.400 500,619 +0.17(+5.26%)
Mar 25, 2020 3.110 3.310 3.010 3.230 510,029 +0.21(+6.95%)
Mar 24, 2020 2.870 3.030 2.830 3.020 449,630 +0.31(+11.44%)
Mar 23, 2020 3.060 3.190 2.710 2.710 491,798 -0.35(-11.44%)
Mar 20, 2020 3.260 3.500 2.860 3.060 1,182,700 -0.16(-4.97%)
Mar 19, 2020 3.720 3.720 3.185 3.220 580,687 -0.45(-12.26%)
Mar 18, 2020 4.540 4.620 3.550 3.670 351,518 -0.98(-21.08%)
Mar 17, 2020 4.690 4.840 4.490 4.650 425,035 +0.04(+0.87%)
Mar 16, 2020 4.790 4.850 4.525 4.610 378,058 -0.59(-11.35%)
Mar 13, 2020 5.250 5.330 4.850 5.200 689,900 +0.26(+5.26%)
Mar 12, 2020 4.980 5.190 4.545 4.940 466,707 -0.35(-6.62%)
Mar 11, 2020 5.390 5.430 5.230 5.290 326,517 -0.25(-4.51%)
Mar 10, 2020 5.400 5.540 5.270 5.540 308,364 +0.24(+4.53%)
Mar 09, 2020 5.850 5.950 5.290 5.300 361,838 -0.79(-12.97%)
Mar 06, 2020 6.130 6.180 5.970 6.090 398,400 -0.16(-2.56%)
Mar 05, 2020 6.320 6.390 6.210 6.250 269,882 -0.20(-3.10%)
Mar 04, 2020 6.510 6.590 6.400 6.450 232,493 +0.02(+0.31%)
Mar 03, 2020 6.580 6.640 6.300 6.430 745,790 -0.16(-2.43%)
Mar 02, 2020 6.460 6.640 6.250 6.590 1,245,434 +0.14(+2.17%)
Feb 28, 2020 6.570 6.570 6.260 6.450 1,429,000 -0.23(-3.44%)
Feb 27, 2020 7.020 7.020 6.660 6.680 674,620 -0.45(-6.31%)
Feb 26, 2020 7.190 7.300 7.130 7.130 403,396 -0.05(-0.70%)
Feb 25, 2020 7.330 7.350 7.170 7.180 347,386 -0.18(-2.45%)
Feb 24, 2020 7.400 7.480 7.330 7.360 418,284 -0.24(-3.16%)
Feb 21, 2020 7.630 7.650 7.530 7.600 224,000 -0.03(-0.39%)
Feb 20, 2020 7.600 7.680 7.560 7.630 249,526 -0.05(-0.65%)
Feb 19, 2020 7.630 7.690 7.550 7.680 146,317 +0.07(+0.92%)
Feb 18, 2020 7.560 7.660 7.530 7.610 188,284 +0.04(+0.53%)
Feb 14, 2020 7.520 7.620 7.450 7.570 279,200 -0.07(-0.92%)
Feb 13, 2020 7.790 7.790 7.610 7.640 236,771 -0.16(-2.05%)
Feb 12, 2020 7.980 8.010 7.780 7.800 436,229 -0.11(-1.39%)
Feb 11, 2020 7.900 7.980 7.890 7.910 364,744 +0.03(+0.38%)
Feb 10, 2020 7.750 7.930 7.730 7.880 639,398 +0.10(+1.29%)
Feb 07, 2020 7.670 7.885 7.560 7.780 1,341,200 +0.03(+0.39%)
Feb 06, 2020 7.550 7.800 7.330 7.750 623,855 +0.29(+3.89%)
Feb 05, 2020 7.490 7.570 7.430 7.460 995,786 +0.04(+0.54%)
Feb 04, 2020 7.400 7.530 7.280 7.420 597,191 +0.10(+1.37%)
Feb 03, 2020 7.160 7.355 7.160 7.320 438,141 +0.21(+2.95%)
Jan 31, 2020 7.130 7.220 7.090 7.110 615,600 -0.12(-1.66%)
Jan 30, 2020 7.210 7.270 7.140 7.230 618,393 -0.09(-1.23%)
Jan 29, 2020 7.260 7.340 7.190 7.320 311,466 +0.11(+1.53%)
Jan 28, 2020 7.250 7.250 7.160 7.210 270,381 +0.05(+0.70%)
Jan 27, 2020 7.210 7.310 7.160 7.160 431,972 -0.22(-2.98%)
Jan 24, 2020 7.340 7.390 7.220 7.380 1,559,000 +0.05(+0.68%)
Jan 23, 2020 7.400 7.400 7.270 7.330 3,389,980 -0.07(-0.95%)
Jan 22, 2020 7.340 7.450 7.340 7.400 299,915 +0.06(+0.82%)
Jan 21, 2020 7.220 7.415 7.200 7.340 1,216,382 +0.08(+1.10%)
Jan 17, 2020 7.230 7.260 7.120 7.260 541,300 +0.08(+1.11%)
Jan 16, 2020 7.040 7.190 6.955 7.180 939,954 +0.21(+3.01%)
Jan 15, 2020 6.940 7.100 6.910 6.970 1,116,429 +0.05(+0.72%)
Jan 14, 2020 6.990 6.990 6.910 6.920 413,690 -0.06(-0.86%)
Jan 13, 2020 6.940 7.000 6.920 6.980 638,504 +0.05(+0.72%)
Jan 10, 2020 6.940 6.990 6.910 6.930 522,000 +0.01(+0.14%)
Jan 09, 2020 6.950 6.950 6.865 6.920 342,443 +0.02(+0.29%)
Jan 08, 2020 6.950 6.960 6.840 6.900 435,433 -0.07(-1.00%)
Jan 07, 2020 6.940 7.000 6.930 6.970 839,311 +0.02(+0.29%)
Jan 06, 2020 6.920 7.010 6.910 6.950 598,337 +0.01(+0.14%)
Jan 03, 2020 6.930 7.020 6.900 6.940 435,200 -0.06(-0.86%)
Jan 02, 2020 6.830 7.010 6.830 7.000 350,793 +0.22(+3.24%)
Dec 31, 2019 6.790 6.815 6.750 6.780 353,700 +0.00(+0.00%)
Dec 30, 2019 6.850 6.873 6.755 6.780 469,368 -0.08(-1.17%)
Dec 27, 2019 6.830 6.910 6.800 6.860 337,500 -0.01(-0.15%)
Dec 26, 2019 6.860 6.880 6.780 6.870 460,411 +0.03(+0.44%)
Dec 24, 2019 6.910 6.970 6.840 6.840 160,000 -0.20(-2.84%)
Dec 23, 2019 7.080 7.110 7.010 7.040 322,093 -0.02(-0.28%)
Dec 20, 2019 7.090 7.158 7.000 7.060 329,200 -0.06(-0.84%)
Dec 19, 2019 7.230 7.230 7.080 7.120 478,080 -0.07(-0.97%)
Dec 18, 2019 7.140 7.250 7.030 7.190 814,180 +0.29(+4.20%)
Dec 17, 2019 6.840 6.920 6.770 6.900 397,265 +0.06(+0.88%)
Dec 16, 2019 6.730 6.900 6.710 6.840 389,461 +0.16(+2.40%)
Dec 13, 2019 6.450 6.685 6.445 6.680 1,219,700 +0.22(+3.41%)
Dec 12, 2019 6.420 6.530 6.390 6.460 324,549 +0.04(+0.62%)
Dec 11, 2019 6.430 6.430 6.340 6.420 419,780 +0.05(+0.78%)
Dec 10, 2019 6.300 6.400 6.300 6.370 517,167 +0.06(+0.95%)
Dec 09, 2019 6.300 6.357 6.300 6.310 241,995 -0.02(-0.32%)
Dec 06, 2019 6.320 6.350 6.270 6.330 197,900 +0.04(+0.64%)
Dec 05, 2019 6.220 6.360 6.220 6.290 437,520 +0.04(+0.64%)
Dec 04, 2019 6.260 6.290 6.230 6.250 267,969 +0.04(+0.64%)
Dec 03, 2019 6.150 6.240 6.150 6.210 238,826 +0.03(+0.49%)
Dec 02, 2019 6.330 6.330 6.160 6.180 309,130 -0.13(-2.06%)
Nov 29, 2019 6.390 6.410 6.300 6.310 136,100 -0.09(-1.41%)
Nov 27, 2019 6.370 6.430 6.350 6.400 202,500 +0.02(+0.31%)
Nov 26, 2019 6.590 6.600 6.350 6.380 442,599 -0.27(-4.06%)
Nov 25, 2019 6.530 6.680 6.530 6.650 207,441 +0.12(+1.84%)
Nov 22, 2019 6.520 6.590 6.490 6.530 165,600 +0.01(+0.15%)
Nov 21, 2019 6.540 6.590 6.520 6.520 342,702 -0.06(-0.91%)
Nov 20, 2019 6.510 6.620 6.510 6.580 294,703 +0.00(+0.00%)
Nov 19, 2019 6.450 6.610 6.410 6.580 455,563 +0.14(+2.17%)
Nov 18, 2019 6.450 6.480 6.420 6.440 169,435 -0.03(-0.46%)
Nov 15, 2019 6.390 6.490 6.300 6.470 484,500 +0.16(+2.54%)
Nov 14, 2019 6.250 6.350 6.250 6.310 219,823 +0.01(+0.16%)
Nov 13, 2019 6.330 6.340 6.190 6.300 493,618 -0.09(-1.41%)
Nov 12, 2019 6.520 6.530 6.390 6.390 241,096 -0.18(-2.74%)
Nov 11, 2019 6.550 6.570 6.500 6.570 215,730 +0.01(+0.15%)
Nov 08, 2019 6.660 6.670 6.510 6.560 621,700 -0.09(-1.35%)
Nov 07, 2019 6.650 6.730 6.620 6.650 322,249 +0.00(+0.00%)
Nov 06, 2019 6.730 6.730 6.570 6.650 808,547 -0.08(-1.19%)
Nov 05, 2019 6.800 6.820 6.690 6.730 355,408 -0.10(-1.46%)
Nov 04, 2019 6.930 6.990 6.810 6.830 204,279 -0.08(-1.16%)
Nov 01, 2019 6.690 6.950 6.640 6.910 372,500 +0.25(+3.75%)
Oct 31, 2019 6.750 6.770 6.650 6.660 477,853 -0.14(-2.06%)
Oct 30, 2019 6.900 6.900 6.730 6.800 410,158 -0.04(-0.58%)
Oct 29, 2019 6.940 6.950 6.810 6.840 793,654 -0.14(-2.01%)
Oct 28, 2019 7.090 7.110 6.974 6.980 250,480 -0.09(-1.27%)
Oct 25, 2019 7.030 7.110 6.970 7.070 485,300 +0.04(+0.57%)
Oct 24, 2019 7.050 7.090 6.960 7.030 1,749,311 -0.01(-0.14%)
Oct 23, 2019 6.960 7.040 6.950 7.040 280,366 +0.05(+0.72%)
Oct 22, 2019 6.980 7.065 6.930 6.990 484,076 +0.04(+0.58%)
Oct 21, 2019 6.880 6.970 6.850 6.950 792,037 +0.07(+1.02%)
Oct 18, 2019 6.810 6.920 6.790 6.880 760,000 +0.05(+0.73%)
Oct 17, 2019 6.730 6.850 6.720 6.830 804,544 +0.05(+0.74%)
Oct 16, 2019 6.770 6.800 6.710 6.780 261,791 -0.03(-0.44%)
Oct 15, 2019 6.810 6.960 6.760 6.810 744,982 +0.01(+0.15%)
Oct 14, 2019 6.880 6.880 6.740 6.800 383,418 -0.07(-1.02%)
Oct 11, 2019 6.830 6.875 6.760 6.870 483,300 +0.17(+2.54%)
Oct 10, 2019 6.530 6.700 6.520 6.700 287,221 +0.16(+2.45%)
Oct 09, 2019 6.600 6.640 6.510 6.540 631,089 -0.04(-0.61%)
Oct 08, 2019 6.540 6.660 6.540 6.580 686,486 -0.02(-0.30%)
Oct 07, 2019 6.550 6.640 6.440 6.600 1,144,071 +0.17(+2.64%)
Oct 04, 2019 6.300 6.435 6.280 6.430 1,004,500 +0.09(+1.42%)
Oct 03, 2019 6.200 6.340 6.130 6.340 763,009 +0.16(+2.59%)
Oct 02, 2019 6.190 6.260 6.070 6.180 759,193 -0.09(-1.44%)
Oct 01, 2019 6.320 6.340 6.270 6.270 434,088 -0.03(-0.48%)
Sep 30, 2019 6.390 6.420 6.290 6.300 303,681 -0.10(-1.56%)
Sep 27, 2019 6.470 6.490 6.370 6.400 1,052,100 -0.04(-0.62%)
Sep 26, 2019 6.480 6.490 6.400 6.440 619,571 -0.05(-0.77%)
Sep 25, 2019 6.420 6.500 6.360 6.490 686,865 +0.05(+0.78%)
Sep 24, 2019 6.500 6.500 6.420 6.440 633,365 -0.02(-0.31%)
Sep 23, 2019 6.380 6.485 6.376 6.460 428,865 +0.03(+0.47%)
Sep 20, 2019 6.450 6.460 6.350 6.430 2,157,200 -0.03(-0.46%)
Sep 19, 2019 6.430 6.510 6.370 6.460 1,039,726 +0.03(+0.47%)
Sep 18, 2019 6.370 6.440 6.365 6.430 445,933 +0.02(+0.31%)
Sep 17, 2019 6.390 6.450 6.370 6.410 1,316,767 -0.07(-1.08%)
Sep 16, 2019 6.430 6.480 6.430 6.480 289,554 -0.02(-0.31%)
Sep 13, 2019 6.420 6.540 6.420 6.500 607,300 +0.09(+1.40%)
Sep 12, 2019 6.500 6.560 6.390 6.410 1,934,818 -0.13(-1.99%)
Sep 11, 2019 6.520 6.570 6.440 6.540 1,271,272 +0.00(+0.00%)
Sep 10, 2019 6.500 6.570 6.480 6.540 2,154,199 +0.05(+0.77%)
Sep 09, 2019 6.600 6.720 6.470 6.490 1,145,759 -0.09(-1.37%)
Sep 06, 2019 6.430 6.660 6.410 6.580 915,000 +0.06(+0.92%)
Sep 05, 2019 6.130 6.520 6.130 6.520 1,872,985 +0.44(+7.24%)
Sep 04, 2019 6.170 6.280 6.050 6.080 7,021,541 -0.07(-1.14%)
Sep 03, 2019 6.250 6.260 6.130 6.150 11,124,714 -0.13(-2.07%)
Aug 30, 2019 6.380 6.380 6.270 6.280 6,428,300 -0.04(-0.63%)
Aug 29, 2019 6.330 6.360 6.270 6.320 17,830,380 +0.04(+0.64%)
Aug 28, 2019 6.310 6.365 6.280 6.280 6,866,149 -0.07(-1.10%)
Aug 27, 2019 6.380 6.470 6.305 6.350 4,144,053 -0.04(-0.63%)
Aug 26, 2019 6.360 6.445 6.360 6.390 4,548,172 +0.05(+0.79%)
Aug 23, 2019 6.410 6.500 6.320 6.340 4,455,500 -0.12(-1.86%)
Aug 22, 2019 6.460 6.530 6.440 6.460 3,390,685 +0.10(+1.57%)
Aug 21, 2019 6.460 6.460 6.360 6.360 2,964,007 +0.01(+0.16%)
Aug 20, 2019 6.420 6.500 6.350 6.350 4,686,483 -0.14(-2.16%)
Aug 19, 2019 6.590 6.610 6.480 6.490 1,150,461 -0.10(-1.52%)
Aug 16, 2019 6.400 6.620 6.400 6.590 1,882,800 +0.19(+2.97%)
Aug 15, 2019 6.380 6.500 6.380 6.400 2,176,879 +0.03(+0.47%)
Aug 14, 2019 6.530 6.530 6.350 6.370 2,792,535 -0.27(-4.07%)
Aug 13, 2019 6.560 6.740 6.560 6.640 1,089,606 +0.06(+0.91%)
Aug 12, 2019 6.640 6.720 6.570 6.580 585,193 -0.18(-2.66%)
Aug 09, 2019 6.810 6.810 6.690 6.760 1,342,000 -0.05(-0.73%)
Aug 08, 2019 6.720 6.870 6.720 6.810 4,681,771 +0.11(+1.64%)
Aug 07, 2019 6.750 6.750 6.620 6.700 3,127,047 -0.07(-1.03%)
Aug 06, 2019 6.820 6.840 6.710 6.770 2,728,103 -0.02(-0.29%)
Aug 05, 2019 6.870 6.890 6.725 6.790 2,153,162 -0.14(-2.02%)
Aug 02, 2019 6.950 6.975 6.860 6.930 1,443,800 -0.04(-0.57%)
Aug 01, 2019 7.090 7.120 6.920 6.970 3,333,421 -0.13(-1.83%)
Jul 31, 2019 7.140 7.170 7.030 7.100 6,694,850 -0.05(-0.70%)
Jul 30, 2019 7.210 7.270 7.150 7.150 1,511,286 -0.26(-3.51%)
Jul 29, 2019 7.420 7.450 7.390 7.410 3,868,483 -0.04(-0.54%)
Jul 26, 2019 7.490 7.500 7.440 7.450 4,035,600 -0.04(-0.53%)
Jul 25, 2019 7.610 7.640 7.475 7.490 1,044,712 -0.12(-1.58%)
Jul 24, 2019 7.620 7.640 7.590 7.610 1,456,796 +0.02(+0.26%)
Jul 23, 2019 7.570 7.625 7.570 7.590 4,532,091 +0.24(+3.27%)
Jul 22, 2019 7.390 7.430 7.330 7.350 2,032,173 -0.03(-0.41%)
Jul 19, 2019 7.500 7.500 7.360 7.380 1,758,600 -0.10(-1.34%)
Jul 18, 2019 7.570 7.570 7.475 7.480 2,465,167 -0.09(-1.19%)
Jul 17, 2019 7.700 7.700 7.560 7.570 2,259,665 -0.18(-2.32%)
Jul 16, 2019 7.770 7.850 7.750 7.750 1,320,256 -0.01(-0.13%)
Jul 15, 2019 7.810 7.860 7.740 7.760 3,110,398 -0.04(-0.51%)
Jul 12, 2019 7.850 7.850 7.780 7.800 964,500 -0.09(-1.14%)
Jul 11, 2019 7.790 7.900 7.780 7.890 1,275,331 +0.19(+2.47%)
Jul 10, 2019 7.720 7.820 7.685 7.700 4,237,189 +0.06(+0.79%)
Jul 09, 2019 7.680 7.710 7.575 7.640 1,886,561 -0.09(-1.16%)
Jul 08, 2019 7.830 7.830 7.700 7.730 2,004,935 -0.15(-1.90%)
Jul 05, 2019 7.800 7.900 7.800 7.880 1,704,900 +0.12(+1.55%)
Jul 03, 2019 7.700 7.795 7.700 7.760 1,342,200 +0.11(+1.44%)
Jul 02, 2019 7.680 7.720 7.640 7.650 764,345 +0.00(+0.00%)
Jul 01, 2019 7.750 7.820 7.640 7.650 986,584 +0.00(+0.00%)
Jun 28, 2019 7.680 7.700 7.630 7.650 1,275,700 +0.02(+0.26%)
Jun 27, 2019 7.610 7.690 7.610 7.630 701,906 +0.02(+0.26%)
Jun 26, 2019 7.580 7.690 7.540 7.610 1,731,224 +0.08(+1.06%)
Jun 25, 2019 7.520 7.560 7.480 7.530 1,518,309 +0.00(+0.00%)
Jun 24, 2019 7.550 7.585 7.510 7.530 819,155 -0.02(-0.26%)
Jun 21, 2019 7.500 7.590 7.495 7.550 1,282,500 +0.02(+0.27%)
Jun 20, 2019 7.630 7.630 7.500 7.530 2,031,587 +0.01(+0.13%)
Jun 19, 2019 7.500 7.580 7.490 7.520 1,186,400 +0.07(+0.94%)
Jun 18, 2019 7.370 7.480 7.370 7.450 965,378 +0.13(+1.78%)
Jun 17, 2019 7.370 7.455 7.320 7.320 503,449 -0.04(-0.54%)
Jun 14, 2019 7.430 7.450 7.340 7.360 635,400 -0.11(-1.47%)
Jun 13, 2019 7.520 7.520 7.430 7.470 1,351,485 -0.03(-0.40%)
Jun 12, 2019 7.540 7.540 7.490 7.500 1,516,971 -0.08(-1.06%)
Jun 11, 2019 7.590 7.635 7.560 7.580 1,291,528 +0.06(+0.80%)
Jun 10, 2019 7.540 7.600 7.500 7.520 2,690,763 +0.09(+1.21%)
Jun 07, 2019 7.440 7.470 7.410 7.430 1,541,100 +0.00(+0.00%)
Jun 06, 2019 7.450 7.500 7.350 7.430 2,373,810 -0.04(-0.54%)
Jun 05, 2019 7.550 7.560 7.425 7.470 1,697,973 -0.08(-1.06%)
Jun 04, 2019 7.450 7.570 7.450 7.550 3,386,411 +0.20(+2.72%)
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.