Skip to main content

S&P Metals & Mining SPDR (NY: XME )

58.18 +0.23 (+0.40%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 42.62 42.81 42.01 42.17 3,202,341 -0.32(-0.75%)
Oct 28, 2021 42.34 42.81 42.04 42.49 2,465,605 +0.38(+0.90%)
Oct 27, 2021 43.01 43.37 41.92 42.11 3,024,417 -1.52(-3.48%)
Oct 26, 2021 43.97 43.63 2,739,950 -0.55(-1.25%)
Oct 25, 2021 43.50 44.47 43.38 44.18 3,494,284 +1.16(+2.70%)
Oct 22, 2021 42.85 43.70 42.46 43.02 3,223,785 +0.52(+1.23%)
Oct 21, 2021 42.56 42.68 41.86 42.50 3,708,718 -0.73(-1.70%)
Oct 20, 2021 42.78 43.53 42.20 43.23 2,843,472 +0.33(+0.77%)
Oct 19, 2021 43.88 43.94 42.62 42.90 4,398,383 -0.85(-1.94%)
Oct 18, 2021 42.73 43.78 42.47 43.75 5,218,048 +0.47(+1.09%)
Oct 15, 2021 43.38 43.98 43.10 43.28 6,201,305 +0.61(+1.43%)
Oct 14, 2021 43.01 43.50 42.54 42.67 5,104,150 +0.25(+0.59%)
Oct 13, 2021 42.00 42.47 41.37 42.42 6,888,851 +0.61(+1.46%)
Oct 12, 2021 41.76 42.25 41.36 41.81 2,531,939 +0.11(+0.26%)
Oct 11, 2021 41.78 42.77 41.68 41.70 5,078,514 +0.67(+1.63%)
Oct 08, 2021 41.72 41.97 40.94 41.04 4,090,095 -0.39(-0.93%)
Oct 07, 2021 41.09 41.93 40.89 41.42 3,807,995 +0.79(+1.95%)
Oct 06, 2021 40.65 41.05 39.54 40.63 5,048,575 -0.81(-1.96%)
Oct 05, 2021 41.32 41.77 40.62 41.44 3,593,514 +0.28(+0.68%)
Oct 04, 2021 41.23 41.90 41.00 41.16 4,679,582 +0.15(+0.38%)
Oct 01, 2021 40.53 41.30 39.92 41.01 5,533,605 +0.66(+1.63%)
Sep 30, 2021 40.50 41.17 40.19 40.35 5,153,682 +0.08(+0.19%)
Sep 29, 2021 41.46 41.70 39.87 40.27 4,209,537 -0.89(-2.16%)
Sep 28, 2021 41.12 41.53 40.41 41.16 7,329,961 -0.21(-0.51%)
Sep 27, 2021 40.24 41.53 40.23 41.37 3,968,945 +1.39(+3.48%)
Sep 24, 2021 39.89 40.50 39.68 39.98 3,148,629 -0.25(-0.62%)
Sep 23, 2021 40.01 40.55 39.75 40.23 2,926,938 +0.47(+1.19%)
Sep 22, 2021 39.76 40.51 39.71 39.76 8,077,772 +0.78(+2.01%)
Sep 21, 2021 39.87 39.94 38.38 38.98 5,193,142 -0.39(-0.98%)
Sep 20, 2021 39.10 39.67 38.55 39.36 7,466,479 -1.50(-3.67%)
Sep 17, 2021 41.76 41.77 40.51 40.86 6,008,900 -1.06(-2.53%)
Sep 16, 2021 43.06 43.06 41.58 41.93 4,073,447 -1.68(-3.85%)
Sep 15, 2021 42.54 43.87 42.50 43.61 4,647,652 +1.39(+3.29%)
Sep 14, 2021 43.11 43.11 41.98 42.22 3,645,590 -0.84(-1.95%)
Sep 13, 2021 43.67 43.86 42.71 43.06 3,345,009 -0.09(-0.20%)
Sep 10, 2021 43.25 44.01 43.11 43.14 4,844,910 +0.41(+0.95%)
Sep 09, 2021 42.47 43.15 42.40 42.74 2,814,420 +0.27(+0.64%)
Sep 08, 2021 43.29 43.42 42.21 42.47 3,769,099 -1.00(-2.31%)
Sep 07, 2021 43.34 44.07 43.33 43.47 3,739,421 +0.07(+0.16%)
Sep 03, 2021 43.62 43.86 43.14 43.40 2,920,558 +0.10(+0.22%)
Sep 02, 2021 43.15 43.79 43.06 43.31 5,035,641 +0.44(+1.04%)
Sep 01, 2021 42.63 43.05 41.40 42.86 7,585,128 +0.12(+0.27%)
Aug 31, 2021 42.91 43.03 42.11 42.75 3,545,785 -0.22(-0.52%)
Aug 30, 2021 43.68 43.78 42.81 42.97 3,167,998 -0.29(-0.67%)
Aug 27, 2021 41.64 43.54 41.64 43.26 4,424,650 +1.86(+4.50%)
Aug 26, 2021 41.98 42.44 41.32 41.40 2,702,061 -0.74(-1.76%)
Aug 25, 2021 42.51 42.78 41.95 42.14 2,485,932 -0.35(-0.82%)
Aug 24, 2021 42.30 42.89 42.24 42.49 3,990,714 +0.85(+2.04%)
Aug 23, 2021 41.01 41.99 41.01 41.64 5,644,349 +1.46(+3.63%)
Aug 20, 2021 40.16 40.64 39.81 40.18 4,463,886 +0.05(+0.12%)
Aug 19, 2021 40.82 40.97 39.85 40.13 7,769,440 -1.64(-3.93%)
Aug 18, 2021 41.95 42.80 41.66 41.77 3,960,727 -0.40(-0.94%)
Aug 17, 2021 42.93 43.02 41.50 42.17 5,243,827 -1.22(-2.80%)
Aug 16, 2021 43.62 43.80 42.42 43.38 4,274,558 -0.90(-2.03%)
Aug 13, 2021 44.47 44.67 44.06 44.28 4,051,370 -0.10(-0.22%)
Aug 12, 2021 44.49 44.52 43.19 44.38 3,749,887 -0.29(-0.65%)
Aug 11, 2021 43.99 44.76 43.51 44.67 6,730,391 +1.01(+2.32%)
Aug 10, 2021 42.08 43.92 42.03 43.65 6,581,515 +1.67(+3.98%)
Aug 09, 2021 41.68 42.32 41.27 41.98 3,580,427 -0.03(-0.07%)
Aug 06, 2021 41.64 42.30 41.21 42.01 5,130,861 +0.85(+2.06%)
Aug 05, 2021 41.40 41.86 41.12 41.16 3,962,016 -0.28(-0.68%)
Aug 04, 2021 42.80 42.99 41.35 41.44 5,153,751 -1.74(-4.02%)
Aug 03, 2021 42.45 43.24 41.74 43.18 5,186,731 +0.68(+1.59%)
Aug 02, 2021 43.68 44.13 42.44 42.51 5,775,301 -0.91(-2.09%)
Jul 30, 2021 43.43 44.15 43.03 43.41 6,400,218 -0.41(-0.93%)
Jul 29, 2021 42.48 44.29 42.42 43.82 11,979,915 +1.96(+4.68%)
Jul 28, 2021 41.57 42.13 40.91 41.86 5,207,326 +0.51(+1.24%)
Jul 27, 2021 41.49 41.49 40.75 41.35 4,684,422 -0.39(-0.92%)
Jul 26, 2021 40.81 41.83 40.74 41.73 5,325,723 +1.17(+2.88%)
Jul 23, 2021 40.57 40.61 39.84 40.57 3,133,832 +0.22(+0.55%)
Jul 22, 2021 40.45 40.67 39.61 40.34 5,774,471 -0.34(-0.83%)
Jul 21, 2021 39.70 40.96 39.70 40.68 3,717,499 +1.46(+3.72%)
Jul 20, 2021 38.04 39.48 37.59 39.22 3,976,772 +1.19(+3.12%)
Jul 19, 2021 38.22 38.54 37.30 38.04 14,940,649 -1.30(-3.31%)
Jul 16, 2021 41.10 41.14 39.19 39.34 4,902,860 -1.55(-3.80%)
Jul 15, 2021 40.67 41.57 40.41 40.89 4,060,152 -0.10(-0.24%)
Jul 14, 2021 41.73 42.27 40.85 40.99 2,768,566 -0.19(-0.47%)
Jul 13, 2021 41.82 41.95 41.04 41.18 2,666,036 -0.97(-2.29%)
Jul 12, 2021 41.67 42.55 41.35 42.15 3,265,506 +0.02(+0.05%)
Jul 09, 2021 41.05 42.32 41.03 42.13 4,512,599 +1.67(+4.13%)
Jul 08, 2021 40.17 40.93 39.62 40.46 3,122,400 -0.87(-2.10%)
Jul 07, 2021 40.73 41.58 40.29 41.33 4,389,411 +0.72(+1.78%)
Jul 06, 2021 42.06 42.08 40.23 40.60 4,231,123 -1.30(-3.11%)
Jul 02, 2021 42.10 42.11 41.47 41.91 1,801,942 +0.14(+0.32%)
Jul 01, 2021 41.98 42.23 41.40 41.77 2,998,311 +0.21(+0.51%)
Jun 30, 2021 40.76 41.58 40.72 41.56 4,252,858 +0.71(+1.75%)
Jun 29, 2021 40.82 41.55 40.82 40.85 3,153,481 +0.06(+0.14%)
Jun 28, 2021 41.68 41.70 40.51 40.79 3,984,417 -0.73(-1.77%)
Jun 25, 2021 42.81 42.87 41.47 41.52 8,754,678 -0.95(-2.23%)
Jun 24, 2021 41.71 42.59 41.40 42.47 7,273,580 +1.20(+2.90%)
Jun 23, 2021 41.46 42.15 41.19 41.27 4,578,410 +0.41(+0.99%)
Jun 22, 2021 40.68 41.16 40.15 40.86 4,943,027 +0.25(+0.62%)
Jun 21, 2021 40.25 40.80 40.14 40.61 9,028,639 +0.83(+2.08%)
Jun 18, 2021 40.41 41.06 39.65 39.79 14,127,537 -1.16(-2.82%)
Jun 17, 2021 42.83 42.88 40.06 40.94 15,351,333 -2.40(-5.53%)
Jun 16, 2021 43.62 43.85 42.88 43.34 5,681,453 -0.63(-1.42%)
Jun 15, 2021 44.13 44.13 42.80 43.97 6,945,569 -0.22(-0.50%)
Jun 14, 2021 44.99 45.09 44.02 44.19 3,087,581 -1.17(-2.57%)
Jun 11, 2021 45.54 46.02 45.11 45.35 3,885,289 +0.26(+0.58%)
Jun 10, 2021 45.64 46.03 44.91 45.09 2,729,620 -0.16(-0.36%)
Jun 09, 2021 45.39 45.72 45.07 45.26 4,021,348 -0.13(-0.28%)
Jun 08, 2021 44.66 45.61 44.04 45.38 3,850,362 +0.84(+1.88%)
Jun 07, 2021 44.80 44.88 44.19 44.55 3,364,132 -0.40(-0.90%)
Jun 04, 2021 45.16 45.28 44.50 44.95 3,297,516 +0.20(+0.45%)
Jun 03, 2021 44.68 45.02 43.66 44.75 4,746,802 -0.58(-1.27%)
Jun 02, 2021 46.05 46.07 44.93 45.33 5,009,008 -0.67(-1.47%)
Jun 01, 2021 45.51 46.09 45.32 46.00 6,863,315 +1.23(+2.75%)
May 28, 2021 44.91 44.93 44.17 44.77 4,693,261 -0.24(-0.54%)
May 27, 2021 43.97 45.35 43.96 45.01 10,310,347 +1.63(+3.75%)
May 26, 2021 42.84 43.55 42.76 43.38 3,791,789 +0.73(+1.72%)
May 25, 2021 43.76 43.79 42.58 42.65 5,195,022 -1.03(-2.36%)
May 24, 2021 43.22 43.88 42.66 43.68 4,616,743 +0.76(+1.77%)
May 21, 2021 43.50 44.02 42.64 42.92 4,246,816 -0.15(-0.36%)
May 20, 2021 43.28 43.33 42.46 43.07 6,055,285 -0.15(-0.36%)
May 19, 2021 43.34 43.69 42.62 43.23 6,494,645 -1.38(-3.09%)
May 18, 2021 45.43 45.69 44.58 44.60 4,944,204 -0.84(-1.84%)
May 17, 2021 43.48 45.45 43.20 45.44 6,267,585 +2.01(+4.64%)
May 14, 2021 43.02 43.47 42.70 43.43 7,688,575 +0.60(+1.39%)
May 13, 2021 42.57 43.89 42.14 42.83 9,614,969 +0.21(+0.50%)
May 12, 2021 44.43 44.95 42.36 42.62 6,855,997 -2.12(-4.74%)
May 11, 2021 42.55 44.92 42.38 44.74 9,030,109 +0.99(+2.27%)
May 10, 2021 45.04 45.53 43.69 43.75 11,079,336 -0.31(-0.70%)
May 07, 2021 43.58 44.17 42.86 44.05 6,750,243 +0.52(+1.19%)
May 06, 2021 43.14 43.53 42.50 43.53 5,344,750 +0.74(+1.73%)
May 05, 2021 42.49 43.07 41.72 42.79 8,467,912 +0.64(+1.51%)
May 04, 2021 40.91 42.29 40.82 42.16 10,310,868 +1.22(+2.99%)
May 03, 2021 39.63 41.18 39.48 40.93 7,139,067 +1.96(+5.04%)
Apr 30, 2021 39.06 40.06 38.90 38.97 3,834,975 -0.65(-1.65%)
Apr 29, 2021 40.88 40.88 39.15 39.62 3,953,375 -0.94(-2.33%)
Apr 28, 2021 40.02 40.89 39.85 40.57 5,347,045 +0.35(+0.86%)
Apr 27, 2021 40.41 40.72 40.03 40.22 3,166,786 -0.22(-0.55%)
Apr 26, 2021 39.70 40.55 39.62 40.44 3,405,752 +1.01(+2.56%)
Apr 23, 2021 38.97 39.59 38.74 39.43 2,260,534 +0.94(+2.45%)
Apr 22, 2021 39.14 39.20 38.19 38.49 4,566,995 -0.65(-1.65%)
Apr 21, 2021 37.77 39.19 37.39 39.13 3,221,223 +1.21(+3.20%)
Apr 20, 2021 38.98 39.03 37.51 37.92 4,576,235 -1.19(-3.05%)
Apr 19, 2021 39.53 40.03 38.63 39.11 3,026,623 -0.48(-1.22%)
Apr 16, 2021 39.71 39.96 39.17 39.59 3,309,400 +0.25(+0.64%)
Apr 15, 2021 39.39 39.49 38.80 39.34 4,522,761 +0.38(+0.96%)
Apr 14, 2021 37.93 39.46 37.93 38.97 5,098,322 +1.24(+3.29%)
Apr 13, 2021 37.96 38.15 37.18 37.73 3,686,666 -0.02(-0.05%)
Apr 12, 2021 38.00 38.09 37.42 37.75 3,122,857 -0.30(-0.78%)
Apr 09, 2021 38.36 38.45 37.77 38.04 3,870,899 -0.42(-1.10%)
Apr 08, 2021 38.71 38.84 37.75 38.47 3,118,390 -0.08(-0.20%)
Apr 07, 2021 38.92 39.02 38.38 38.54 2,372,538 -0.33(-0.84%)
Apr 06, 2021 39.33 39.65 38.73 38.87 2,139,580 -0.38(-0.96%)
Apr 05, 2021 39.43 39.72 39.08 39.25 3,256,576 +0.38(+0.97%)
Apr 01, 2021 38.64 38.87 38.02 38.87 2,681,035 +0.42(+1.10%)
Mar 31, 2021 38.41 38.98 38.08 38.45 5,645,560 +0.59(+1.55%)
Mar 30, 2021 37.34 38.12 37.07 37.86 3,266,198 +0.39(+1.05%)
Mar 29, 2021 38.09 38.82 37.33 37.47 5,311,081 -0.92(-2.41%)
Mar 26, 2021 36.81 38.43 36.56 38.39 8,896,777 +2.29(+6.35%)
Mar 25, 2021 34.88 36.25 34.39 36.10 7,176,585 +0.77(+2.18%)
Mar 24, 2021 36.10 36.85 35.32 35.33 5,942,699 -0.02(-0.05%)
Mar 23, 2021 36.80 36.84 35.18 35.35 9,376,486 -2.03(-5.44%)
Mar 22, 2021 38.33 38.36 37.33 37.38 4,364,068 -0.88(-2.30%)
Mar 19, 2021 38.48 38.59 37.09 38.26 8,447,244 -0.19(-0.50%)
Mar 18, 2021 39.19 40.35 38.34 38.45 7,244,956 -0.90(-2.30%)
Mar 17, 2021 38.13 39.56 38.12 39.35 5,452,347 +1.04(+2.71%)
Mar 16, 2021 39.38 39.41 38.24 38.32 3,400,788 -1.12(-2.83%)
Mar 15, 2021 39.94 40.00 38.86 39.43 5,345,882 -0.45(-1.13%)
Mar 12, 2021 39.69 40.30 39.26 39.88 5,599,039 -0.07(-0.17%)
Mar 11, 2021 39.47 40.13 39.39 39.95 6,936,346 +0.87(+2.24%)
Mar 10, 2021 38.23 39.22 37.89 39.08 9,252,001 +1.09(+2.86%)
Mar 09, 2021 37.54 38.26 36.83 37.99 7,081,786 +0.45(+1.20%)
Mar 08, 2021 36.69 37.71 36.42 37.54 7,341,016 +0.99(+2.71%)
Mar 05, 2021 35.88 36.64 34.61 36.55 5,059,442 +1.24(+3.51%)
Mar 04, 2021 36.62 36.94 34.40 35.31 6,021,724 -1.70(-4.60%)
Mar 03, 2021 36.44 37.60 36.17 37.01 6,171,328 +0.62(+1.72%)
Mar 02, 2021 36.26 36.84 36.14 36.38 6,332,925 +0.27(+0.75%)
Mar 01, 2021 35.52 36.25 35.32 36.12 7,055,643 +1.64(+4.77%)
Feb 26, 2021 35.68 35.76 34.15 34.47 6,145,086 -1.48(-4.12%)
Feb 25, 2021 38.11 38.19 35.79 35.95 6,905,397 -2.26(-5.91%)
Feb 24, 2021 36.82 38.33 36.79 38.21 6,736,541 +1.33(+3.60%)
Feb 23, 2021 36.61 36.97 35.20 36.88 6,852,384 +0.02(+0.05%)
Feb 22, 2021 35.17 37.32 35.16 36.86 9,244,825 +1.69(+4.81%)
Feb 19, 2021 34.01 35.33 33.99 35.17 5,774,432 +1.40(+4.16%)
Feb 18, 2021 34.37 34.67 33.56 33.77 2,511,007 -0.70(-2.04%)
Feb 17, 2021 34.73 34.93 34.15 34.47 2,445,055 -0.30(-0.86%)
Feb 16, 2021 34.64 34.98 34.44 34.77 5,194,592 +0.56(+1.63%)
Feb 12, 2021 33.64 34.38 33.29 34.21 2,612,996 +0.37(+1.08%)
Feb 11, 2021 33.86 34.21 33.20 33.85 3,720,035 +0.07(+0.20%)
Feb 10, 2021 34.25 34.41 33.39 33.78 3,708,898 -0.12(-0.37%)
Feb 09, 2021 34.26 34.27 33.45 33.90 4,748,671 -0.61(-1.75%)
Feb 08, 2021 33.78 34.55 33.75 34.51 5,304,194 +1.32(+3.97%)
Feb 05, 2021 32.88 33.50 32.78 33.19 2,922,169 +0.72(+2.22%)
Feb 04, 2021 31.98 32.51 31.68 32.47 1,719,904 +0.42(+1.32%)
Feb 03, 2021 32.17 32.29 31.79 32.05 2,063,990 -0.01(-0.03%)
Feb 02, 2021 32.37 32.45 31.77 32.06 3,187,544 -0.39(-1.21%)
Feb 01, 2021 32.58 32.99 31.47 32.45 5,056,700 +1.36(+4.36%)
Jan 29, 2021 32.35 32.60 30.98 31.10 3,917,621 -0.79(-2.47%)
Jan 28, 2021 31.89 32.41 31.50 31.89 3,741,860 +0.75(+2.41%)
Jan 27, 2021 31.13 31.80 29.98 31.14 6,056,180 -0.74(-2.32%)
Jan 26, 2021 32.99 33.05 31.87 31.88 2,488,882 -0.78(-2.38%)
Jan 25, 2021 33.24 33.24 32.04 32.65 3,636,297 -0.51(-1.54%)
Jan 22, 2021 32.57 33.24 32.24 33.16 3,606,367 +0.00(+0.00%)
Jan 21, 2021 34.13 34.18 32.91 33.16 4,992,843 -1.03(-3.01%)
Jan 20, 2021 34.68 34.94 33.92 34.19 3,211,691 -0.13(-0.39%)
Jan 19, 2021 34.54 34.70 34.13 34.33 3,790,621 +0.40(+1.19%)
Jan 15, 2021 34.55 34.58 33.51 33.92 4,788,654 -1.18(-3.37%)
Jan 14, 2021 35.05 35.60 34.85 35.11 3,255,311 +0.46(+1.33%)
Jan 13, 2021 35.53 35.53 34.47 34.64 2,656,139 -0.92(-2.59%)
Jan 12, 2021 34.86 35.63 34.55 35.57 3,538,602 +0.82(+2.35%)
Jan 11, 2021 34.13 35.21 33.81 34.75 4,637,267 -0.20(-0.58%)
Jan 08, 2021 35.52 35.53 34.23 34.95 4,242,607 -0.62(-1.73%)
Jan 07, 2021 36.23 36.52 35.30 35.57 4,305,549 -0.27(-0.75%)
Jan 06, 2021 34.34 36.23 34.33 35.84 8,185,484 +2.10(+6.21%)
Jan 05, 2021 32.47 33.98 32.44 33.74 4,750,316 +1.39(+4.31%)
Jan 04, 2021 33.01 33.48 32.06 32.35 5,792,851 +0.20(+0.63%)
Dec 31, 2020 32.14 32.14 32.14 3,052,489 +0.04(+0.12%)
Dec 30, 2020 31.09 32.17 31.08 32.11 3,052,489 +1.08(+3.47%)
Dec 29, 2020 31.25 31.41 30.68 31.03 2,677,427 -0.12(-0.37%)
Dec 28, 2020 31.67 31.92 31.11 31.15 1,587,115 -0.19(-0.61%)
Dec 24, 2020 31.44 31.57 31.02 31.34 1,015,113 +0.00(+0.00%)
Dec 23, 2020 31.15 31.61 31.13 31.34 1,851,946 +0.48(+1.56%)
Dec 22, 2020 31.46 31.57 30.65 30.86 2,463,201 -0.54(-1.71%)
Dec 21, 2020 30.51 31.41 30.48 31.40 2,217,668 +0.31(+1.00%)
Dec 18, 2020 32.21 32.21 31.02 31.09 4,155,422 -1.17(-3.63%)
Dec 17, 2020 32.20 32.40 31.98 32.26 2,829,886 +0.35(+1.08%)
Dec 16, 2020 32.07 32.09 31.49 31.91 1,792,539 +0.03(+0.09%)
Dec 15, 2020 31.25 31.91 30.96 31.88 1,876,246 +0.99(+3.20%)
Dec 14, 2020 31.81 32.02 30.87 30.89 1,908,918 -0.59(-1.89%)
Dec 11, 2020 31.85 32.02 30.98 31.49 2,519,076 -0.65(-2.03%)
Dec 10, 2020 31.19 32.20 31.00 32.14 2,637,691 +0.88(+2.82%)
Dec 09, 2020 32.23 32.31 30.82 31.26 4,522,294 -0.60(-1.90%)
Dec 08, 2020 31.10 31.96 30.95 31.86 3,244,415 +0.64(+2.06%)
Dec 07, 2020 31.16 31.57 30.93 31.22 2,596,127 -0.03(-0.09%)
Dec 04, 2020 30.18 31.36 30.09 31.25 3,365,617 +1.42(+4.76%)
Dec 03, 2020 30.06 30.20 29.61 29.83 1,940,274 -0.11(-0.35%)
Dec 02, 2020 29.45 30.04 29.13 29.94 2,020,028 +0.53(+1.79%)
Dec 01, 2020 28.91 29.64 28.90 29.41 2,367,971 +1.29(+4.60%)
Nov 30, 2020 28.77 28.77 28.03 28.11 2,477,339 -0.82(-2.82%)
Nov 27, 2020 29.01 29.16 28.70 28.93 1,199,257 +0.05(+0.17%)
Nov 25, 2020 29.00 29.03 28.40 28.88 1,777,558 -0.14(-0.50%)
Nov 24, 2020 28.20 29.16 28.19 29.02 3,698,968 +1.15(+4.13%)
Nov 23, 2020 27.34 27.93 27.34 27.87 3,717,481 +0.78(+2.87%)
Nov 20, 2020 27.10 27.41 26.92 27.10 1,521,416 +0.00(+0.00%)
Nov 19, 2020 26.97 27.23 26.60 27.10 1,380,903 +0.02(+0.07%)
Nov 18, 2020 27.81 28.02 27.06 27.08 2,041,457 -0.61(-2.22%)
Nov 17, 2020 27.49 27.86 27.11 27.69 1,769,728 -0.12(-0.41%)
Nov 16, 2020 27.11 27.82 27.03 27.81 3,647,035 +1.21(+4.54%)
Nov 13, 2020 25.65 26.70 25.65 26.60 3,158,805 +1.20(+4.72%)
Nov 12, 2020 25.71 25.93 25.19 25.40 1,494,140 -0.43(-1.67%)
Nov 11, 2020 26.04 26.10 25.61 25.83 2,387,097 -0.27(-1.03%)
Nov 10, 2020 25.82 26.27 25.80 26.10 2,870,650 +0.29(+1.11%)
Nov 09, 2020 25.92 26.85 25.38 25.81 3,817,352 +1.03(+4.14%)
Nov 06, 2020 24.68 25.12 24.65 24.79 2,363,576 +0.24(+0.98%)
Nov 05, 2020 23.64 24.86 23.64 24.55 3,412,169 +1.23(+5.26%)
Nov 04, 2020 24.22 24.41 23.16 23.32 3,559,146 -1.25(-5.07%)
Nov 03, 2020 24.48 24.68 24.27 24.57 2,538,860 +0.50(+2.07%)
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.