Skip to main content

SSGA US Smallcap Low Vol Index SPDR (NY: SMLV )

107.98 +0.51 (+0.47%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 77.93 78.19 77.76 78.07 16,313 -0.48(-0.61%)
May 30, 2019 78.94 79.43 78.32 78.56 12,575 -0.32(-0.41%)
May 29, 2019 79.34 79.34 78.60 78.88 10,168 -0.68(-0.86%)
May 28, 2019 80.14 80.21 79.56 79.56 16,045 -0.38(-0.47%)
May 24, 2019 79.94 80.08 79.67 79.94 10,381 +0.35(+0.44%)
May 23, 2019 80.05 80.05 79.27 79.59 57,042 -1.12(-1.39%)
May 22, 2019 81.11 81.11 80.60 80.71 10,293 -0.58(-0.71%)
May 21, 2019 81.18 81.39 80.95 81.29 11,698 +0.72(+0.90%)
May 20, 2019 80.62 80.91 80.45 80.57 7,563 -0.35(-0.43%)
May 17, 2019 81.20 81.35 80.75 80.91 6,160 -0.64(-0.78%)
May 16, 2019 81.34 81.81 81.34 81.55 13,011 +0.40(+0.50%)
May 15, 2019 80.93 81.23 80.62 81.15 25,401 +0.06(+0.07%)
May 14, 2019 80.51 81.30 80.41 81.09 6,623 +0.53(+0.66%)
May 13, 2019 81.34 81.34 80.35 80.56 10,492 -1.40(-1.71%)
May 10, 2019 81.36 82.04 81.36 81.97 7,529 +0.09(+0.11%)
May 09, 2019 81.67 81.99 81.07 81.88 5,413 +0.03(+0.04%)
May 08, 2019 82.21 82.45 81.85 81.85 23,010 -0.34(-0.41%)
May 07, 2019 83.05 83.05 81.76 82.18 12,493 -1.40(-1.67%)
May 06, 2019 82.33 83.64 82.05 83.58 7,734 +0.26(+0.32%)
May 03, 2019 82.36 83.34 82.36 83.32 7,187 +1.17(+1.42%)
May 02, 2019 82.30 82.36 81.62 82.15 9,536 +0.27(+0.33%)
May 01, 2019 82.42 82.62 81.88 81.88 19,818 -0.61(-0.74%)
Apr 30, 2019 82.74 82.74 82.09 82.49 24,262 -0.18(-0.22%)
Apr 29, 2019 82.49 82.95 82.49 82.68 6,319 +0.18(+0.22%)
Apr 26, 2019 81.85 82.49 81.75 82.49 10,381 +0.82(+1.01%)
Apr 25, 2019 82.46 82.46 81.22 81.67 9,467 -0.79(-0.96%)
Apr 24, 2019 82.23 82.58 82.03 82.46 13,823 +0.63(+0.77%)
Apr 23, 2019 81.21 82.11 81.21 81.83 13,200 +0.93(+1.15%)
Apr 22, 2019 81.62 81.62 80.59 80.90 13,053 -0.55(-0.68%)
Apr 18, 2019 81.35 81.75 81.35 81.45 6,160 -0.22(-0.27%)
Apr 17, 2019 82.25 82.25 81.26 81.67 10,770 -0.20(-0.24%)
Apr 16, 2019 81.90 81.96 81.61 81.86 7,570 +0.16(+0.20%)
Apr 15, 2019 82.27 82.27 81.58 81.70 6,372 -0.38(-0.46%)
Apr 12, 2019 82.28 82.28 81.75 82.08 6,959 +0.37(+0.46%)
Apr 11, 2019 81.96 81.96 81.62 81.71 7,911 -0.10(-0.12%)
Apr 10, 2019 81.12 81.81 81.07 81.81 9,204 +0.96(+1.19%)
Apr 09, 2019 81.47 81.47 80.84 80.84 6,183 -0.82(-1.01%)
Apr 08, 2019 81.69 81.69 81.25 81.67 7,762 +0.07(+0.09%)
Apr 05, 2019 81.02 81.69 81.02 81.60 10,039 +0.58(+0.71%)
Apr 04, 2019 80.51 81.13 80.51 81.02 14,757 +0.39(+0.49%)
Apr 03, 2019 81.09 81.09 80.51 80.63 16,482 +0.11(+0.14%)
Apr 02, 2019 80.70 80.70 80.31 80.52 7,519 -0.47(-0.58%)
Apr 01, 2019 80.42 80.99 80.31 80.98 14,116 +0.79(+0.98%)
Mar 29, 2019 80.49 80.61 80.03 80.20 10,837 -0.03(-0.04%)
Mar 28, 2019 79.81 80.25 79.65 80.23 10,852 +0.47(+0.59%)
Mar 27, 2019 79.62 80.02 79.17 79.76 12,399 +0.14(+0.18%)
Mar 26, 2019 79.02 79.78 79.02 79.62 16,292 +0.79(+1.00%)
Mar 25, 2019 78.29 78.96 77.78 78.83 11,330 +0.53(+0.67%)
Mar 22, 2019 79.93 79.93 78.30 78.30 11,180 -2.02(-2.52%)
Mar 21, 2019 79.24 80.71 79.24 80.33 18,723 +0.63(+0.80%)
Mar 20, 2019 80.07 80.33 79.64 79.69 8,999 -0.46(-0.57%)
Mar 19, 2019 80.72 81.03 80.15 80.15 25,838 -0.57(-0.71%)
Mar 18, 2019 80.34 81.02 80.34 80.72 10,756 +0.33(+0.41%)
Mar 15, 2019 80.49 81.02 80.35 80.39 6,959 -0.07(-0.08%)
Mar 14, 2019 80.47 80.69 80.36 80.46 9,687 -0.03(-0.03%)
Mar 13, 2019 80.42 80.95 80.42 80.48 19,998 +0.08(+0.10%)
Mar 12, 2019 80.72 80.72 80.27 80.40 9,577 +0.01(+0.02%)
Mar 11, 2019 79.84 80.39 79.74 80.39 4,459 +0.90(+1.13%)
Mar 08, 2019 79.46 79.58 79.26 79.49 7,908 +0.13(+0.17%)
Mar 07, 2019 79.83 79.97 79.34 79.36 13,942 -0.57(-0.71%)
Mar 06, 2019 80.82 80.87 79.92 79.92 7,375 -1.17(-1.44%)
Mar 05, 2019 81.40 81.40 81.08 81.09 16,076 -0.06(-0.08%)
Mar 04, 2019 81.91 81.91 80.85 81.15 21,761 -0.48(-0.59%)
Mar 01, 2019 81.62 81.76 81.04 81.63 19,256 +0.17(+0.20%)
Feb 28, 2019 81.60 81.78 81.15 81.47 33,255 -0.00(-0.00%)
Feb 27, 2019 81.46 81.52 81.09 81.47 11,906 +0.03(+0.04%)
Feb 26, 2019 82.01 82.02 81.44 81.44 17,971 -0.68(-0.82%)
Feb 25, 2019 82.89 82.89 82.12 82.12 10,432 -0.33(-0.40%)
Feb 22, 2019 82.49 82.49 82.00 82.44 9,628 +0.49(+0.60%)
Feb 21, 2019 81.86 81.99 81.68 81.96 16,606 -0.23(-0.28%)
Feb 20, 2019 82.11 82.31 81.80 82.18 24,609 +0.35(+0.43%)
Feb 19, 2019 81.31 82.01 81.31 81.83 7,191 +0.37(+0.45%)
Feb 15, 2019 81.14 81.63 81.04 81.47 18,339 +0.92(+1.15%)
Feb 14, 2019 80.66 80.81 80.35 80.54 9,496 -0.14(-0.17%)
Feb 13, 2019 80.87 80.87 80.35 80.68 58,272 +0.11(+0.14%)
Feb 12, 2019 80.50 80.69 80.29 80.57 14,632 +0.57(+0.71%)
Feb 11, 2019 80.08 80.08 79.52 80.00 13,816 +0.44(+0.55%)
Feb 08, 2019 78.99 79.67 78.99 79.56 10,316 +0.18(+0.23%)
Feb 07, 2019 79.34 79.52 79.02 79.37 33,501 +0.02(+0.02%)
Feb 06, 2019 79.43 79.43 79.23 79.36 13,048 -0.25(-0.32%)
Feb 05, 2019 79.81 79.81 79.22 79.61 13,797 +0.12(+0.15%)
Feb 04, 2019 78.88 79.49 78.48 79.49 14,800 +0.79(+1.01%)
Feb 01, 2019 78.54 78.76 78.28 78.69 14,098 +0.06(+0.08%)
Jan 31, 2019 77.85 78.63 77.85 78.63 53,861 +0.64(+0.82%)
Jan 30, 2019 77.60 78.39 77.60 77.99 24,942 +0.38(+0.49%)
Jan 29, 2019 77.39 77.72 77.33 77.61 17,575 +0.23(+0.30%)
Jan 28, 2019 77.40 77.60 77.04 77.38 23,906 -0.36(-0.46%)
Jan 25, 2019 77.57 77.84 77.48 77.73 19,715 +0.67(+0.87%)
Jan 24, 2019 76.64 77.12 76.59 77.06 9,725 +0.42(+0.55%)
Jan 23, 2019 76.94 77.00 76.42 76.64 8,989 +0.18(+0.24%)
Jan 22, 2019 77.00 77.26 76.28 76.46 10,295 -0.85(-1.10%)
Jan 18, 2019 77.40 77.71 76.99 77.31 17,078 +0.36(+0.47%)
Jan 17, 2019 76.40 77.04 76.40 76.94 10,224 +0.40(+0.52%)
Jan 16, 2019 76.22 76.56 76.21 76.55 18,091 +0.66(+0.87%)
Jan 15, 2019 75.79 75.95 75.45 75.88 20,560 +0.31(+0.42%)
Jan 14, 2019 75.95 76.01 75.46 75.57 11,704 -0.44(-0.57%)
Jan 11, 2019 75.76 76.10 75.76 76.01 8,940 -0.01(-0.01%)
Jan 10, 2019 75.22 76.11 75.22 76.01 34,927 +0.23(+0.30%)
Jan 09, 2019 76.01 76.01 75.39 75.79 12,797 +0.31(+0.41%)
Jan 08, 2019 74.83 75.49 74.76 75.48 41,968 +0.90(+1.20%)
Jan 07, 2019 73.76 74.93 73.76 74.58 154,064 +0.63(+0.85%)
Jan 04, 2019 72.87 73.96 72.87 73.96 10,086 +1.93(+2.68%)
Jan 03, 2019 72.02 72.80 71.93 72.03 23,970 -0.42(-0.58%)
Jan 02, 2019 71.55 72.65 71.55 72.45 20,607 +0.14(+0.19%)
Dec 31, 2018 72.76 72.76 71.76 72.31 48,026 -0.11(-0.16%)
Dec 28, 2018 72.05 73.16 71.84 72.42 50,663 +0.80(+1.12%)
Dec 27, 2018 71.37 71.84 70.17 71.62 41,631 -0.27(-0.38%)
Dec 26, 2018 69.45 71.89 69.23 71.89 20,555 +2.49(+3.58%)
Dec 24, 2018 70.88 70.88 69.40 69.40 22,465 -1.47(-2.08%)
Dec 21, 2018 72.32 72.59 70.77 70.88 21,205 -1.03(-1.43%)
Dec 20, 2018 73.05 73.05 71.61 71.90 26,732 -1.00(-1.38%)
Dec 19, 2018 73.97 74.53 72.57 72.91 14,901 -1.36(-1.83%)
Dec 18, 2018 74.37 74.95 74.03 74.26 23,791 +0.22(+0.30%)
Dec 17, 2018 75.78 75.93 73.66 74.04 20,951 -1.60(-2.11%)
Dec 14, 2018 75.89 76.61 75.55 75.64 44,375 -0.76(-0.99%)
Dec 13, 2018 77.06 77.16 76.33 76.40 12,484 -0.59(-0.77%)
Dec 12, 2018 77.45 77.69 76.83 76.99 8,655 +0.55(+0.72%)
Dec 11, 2018 77.14 77.30 76.21 76.44 14,011 -0.11(-0.14%)
Dec 10, 2018 77.28 77.28 75.91 76.54 23,560 -0.46(-0.60%)
Dec 07, 2018 78.15 78.18 76.67 77.00 10,427 -0.79(-1.01%)
Dec 06, 2018 76.80 77.79 76.25 77.79 31,536 +0.32(+0.41%)
Dec 04, 2018 79.81 79.81 77.32 77.47 8,805 -2.58(-3.22%)
Dec 03, 2018 80.03 80.05 79.42 80.05 9,250 +0.29(+0.37%)
Nov 30, 2018 79.29 79.95 79.27 79.76 7,531 +0.34(+0.42%)
Nov 29, 2018 79.40 79.59 79.27 79.42 7,205 -0.07(-0.09%)
Nov 28, 2018 78.62 79.57 77.99 79.49 7,577 +1.25(+1.59%)
Nov 27, 2018 78.67 78.67 78.16 78.25 9,885 -0.48(-0.61%)
Nov 26, 2018 79.12 79.12 78.17 78.73 7,229 +0.29(+0.37%)
Nov 23, 2018 78.05 78.59 76.98 78.44 1,853 +0.07(+0.09%)
Nov 21, 2018 78.37 78.37 78.37 0 +0.50(+0.64%)
Nov 20, 2018 78.12 78.58 77.69 77.87 6,189 -0.99(-1.25%)
Nov 19, 2018 79.26 79.52 78.69 78.86 3,744 -0.56(-0.70%)
Nov 16, 2018 78.65 79.42 78.65 79.42 6,604 +0.45(+0.57%)
Nov 15, 2018 78.23 79.02 77.69 78.97 6,262 +0.40(+0.51%)
Nov 14, 2018 78.93 79.43 78.30 78.57 9,300 -0.56(-0.71%)
Nov 13, 2018 79.39 79.76 78.71 79.13 5,832 +0.11(+0.14%)
Nov 12, 2018 79.92 79.92 79.02 79.02 5,746 -0.86(-1.07%)
Nov 09, 2018 79.96 80.08 79.39 79.88 4,171 -0.59(-0.74%)
Nov 08, 2018 80.16 80.55 80.16 80.47 4,205 +0.43(+0.54%)
Nov 07, 2018 79.89 80.11 79.61 80.04 7,554 +0.64(+0.80%)
Nov 06, 2018 79.04 79.49 79.04 79.40 4,974 +0.31(+0.39%)
Nov 05, 2018 78.56 79.23 78.56 79.09 10,720 +0.55(+0.70%)
Nov 02, 2018 78.54 79.00 78.17 78.54 7,878 +0.09(+0.12%)
Nov 01, 2018 78.33 78.70 78.15 78.45 5,929 +0.48(+0.61%)
Oct 31, 2018 78.29 78.29 77.97 77.97 7,857 +0.21(+0.27%)
Oct 30, 2018 77.06 77.83 77.06 77.76 13,208 +0.95(+1.23%)
Oct 29, 2018 77.15 77.96 76.74 76.82 8,424 +0.22(+0.29%)
Oct 26, 2018 77.15 77.17 75.95 76.60 11,007 -0.91(-1.18%)
Oct 25, 2018 76.68 77.74 76.68 77.51 13,642 +1.28(+1.68%)
Oct 24, 2018 78.01 78.03 76.24 76.24 8,565 -1.77(-2.27%)
Oct 23, 2018 77.89 78.45 77.26 78.01 8,232 -0.46(-0.59%)
Oct 22, 2018 78.96 78.99 78.46 78.46 4,151 -0.15(-0.20%)
Oct 19, 2018 79.45 79.45 78.40 78.62 5,909 -0.47(-0.59%)
Oct 18, 2018 79.99 80.17 79.00 79.09 11,248 -0.84(-1.05%)
Oct 17, 2018 80.15 80.17 79.65 79.93 4,436 -0.21(-0.26%)
Oct 16, 2018 78.72 80.15 78.72 80.14 7,477 +1.58(+2.01%)
Oct 15, 2018 77.73 78.93 77.73 78.56 7,093 +0.63(+0.81%)
Oct 12, 2018 79.32 79.32 77.47 77.93 17,611 -1.03(-1.30%)
Oct 11, 2018 79.80 80.14 78.69 78.95 14,452 -1.25(-1.56%)
Oct 10, 2018 81.38 81.80 80.15 80.21 9,240 -1.64(-2.00%)
Oct 09, 2018 81.90 81.96 81.66 81.85 3,072 +0.43(+0.53%)
Oct 08, 2018 81.43 81.60 81.29 81.41 5,728 -0.03(-0.03%)
Oct 05, 2018 81.90 81.97 81.11 81.44 26,532 -0.36(-0.45%)
Oct 04, 2018 82.55 82.55 81.67 81.80 9,591 -0.75(-0.91%)
Oct 03, 2018 82.32 82.81 82.31 82.55 3,833 +0.38(+0.47%)
Oct 02, 2018 82.74 82.82 82.12 82.17 22,924 -0.57(-0.68%)
Oct 01, 2018 84.11 84.11 82.54 82.74 18,832 -0.93(-1.11%)
Sep 28, 2018 83.09 83.67 83.09 83.67 4,402 +0.51(+0.62%)
Sep 27, 2018 82.96 83.49 82.96 83.15 10,374 +0.06(+0.07%)
Sep 26, 2018 84.09 84.09 82.94 83.10 9,449 -0.68(-0.81%)
Sep 25, 2018 84.13 84.13 83.70 83.78 5,101 +0.00(+0.00%)
Sep 24, 2018 84.63 84.63 83.47 83.78 8,053 -0.63(-0.75%)
Sep 21, 2018 84.31 84.75 84.31 84.41 6,720 +0.06(+0.07%)
Sep 20, 2018 83.86 84.43 83.86 84.35 6,141 +0.59(+0.70%)
Sep 19, 2018 84.55 84.55 83.63 83.76 6,331 -0.70(-0.83%)
Sep 18, 2018 84.76 84.76 84.37 84.46 4,623 +0.03(+0.04%)
Sep 17, 2018 85.24 85.24 84.39 84.43 4,977 -0.44(-0.52%)
Sep 14, 2018 84.64 84.99 84.47 84.88 5,134 +0.22(+0.26%)
Sep 13, 2018 85.12 85.12 84.57 84.65 7,757 +0.16(+0.19%)
Sep 12, 2018 84.88 84.88 84.25 84.49 8,893 -0.24(-0.28%)
Sep 11, 2018 84.63 84.98 84.45 84.73 9,778 +0.08(+0.10%)
Sep 10, 2018 85.24 85.24 84.64 84.64 12,515 -0.28(-0.33%)
Sep 07, 2018 85.26 85.26 84.76 84.93 5,834 -0.17(-0.20%)
Sep 06, 2018 85.71 85.71 85.10 85.10 6,937 -0.28(-0.33%)
Sep 05, 2018 85.19 85.40 84.78 85.38 8,790 +0.28(+0.33%)
Sep 04, 2018 85.14 85.42 84.74 85.10 4,830 -0.40(-0.47%)
Aug 31, 2018 85.50 85.50 85.50 0 +0.04(+0.05%)
Aug 30, 2018 85.06 85.48 85.05 85.46 2,635 +0.07(+0.08%)
Aug 29, 2018 85.51 85.51 85.15 85.39 11,650 +0.03(+0.04%)
Aug 28, 2018 85.66 85.66 85.00 85.36 5,610 -0.01(-0.01%)
Aug 27, 2018 85.84 85.84 85.30 85.36 7,443 -0.05(-0.06%)
Aug 24, 2018 85.30 85.41 85.19 85.41 3,383 +0.32(+0.38%)
Aug 23, 2018 85.36 85.36 84.91 85.09 5,653 -0.06(-0.08%)
Aug 22, 2018 85.06 85.23 85.06 85.15 2,521 -0.19(-0.22%)
Aug 21, 2018 84.90 85.36 84.70 85.34 7,177 +0.70(+0.83%)
Aug 20, 2018 84.82 84.82 84.41 84.64 5,410 +0.17(+0.20%)
Aug 17, 2018 84.08 84.47 83.92 84.47 5,717 +0.44(+0.52%)
Aug 16, 2018 83.42 84.03 83.42 84.03 4,686 +0.74(+0.89%)
Aug 15, 2018 83.56 83.56 83.08 83.29 8,627 -0.33(-0.39%)
Aug 14, 2018 83.32 83.71 83.32 83.62 4,007 +0.64(+0.77%)
Aug 13, 2018 83.22 83.22 82.90 82.97 6,520 -0.06(-0.07%)
Aug 10, 2018 83.02 83.26 82.94 83.03 7,934 -0.25(-0.30%)
Aug 09, 2018 83.24 83.40 83.19 83.28 5,240 +0.25(+0.31%)
Aug 08, 2018 82.70 83.03 82.66 83.03 3,792 +0.06(+0.07%)
Aug 07, 2018 83.47 83.47 82.79 82.97 7,694 -0.21(-0.25%)
Aug 06, 2018 82.97 83.22 82.93 83.18 4,900 +0.31(+0.37%)
Aug 03, 2018 83.36 83.38 82.63 82.87 6,534 -0.20(-0.24%)
Aug 02, 2018 82.59 83.14 82.54 83.07 6,599 +0.64(+0.78%)
Aug 01, 2018 82.88 82.88 82.01 82.43 6,653 -0.21(-0.26%)
Jul 31, 2018 81.90 82.77 81.90 82.64 15,196 +0.77(+0.94%)
Jul 30, 2018 82.30 82.30 81.86 81.87 3,309 -0.13(-0.16%)
Jul 27, 2018 83.44 83.44 81.94 82.00 8,868 -1.13(-1.36%)
Jul 26, 2018 82.86 83.23 82.84 83.13 6,667 +0.71(+0.87%)
Jul 25, 2018 82.94 82.94 82.30 82.42 8,452 -0.27(-0.33%)
Jul 24, 2018 83.44 83.44 82.38 82.69 7,688 -0.38(-0.46%)
Jul 23, 2018 82.84 83.12 82.73 83.07 12,817 +0.05(+0.06%)
Jul 20, 2018 83.43 83.43 82.84 83.02 5,853 -0.29(-0.35%)
Jul 19, 2018 82.97 83.32 82.97 83.32 4,703 +0.79(+0.96%)
Jul 18, 2018 82.30 82.52 82.30 82.52 4,918 +0.03(+0.04%)
Jul 17, 2018 82.92 83.00 82.49 82.49 8,428 -0.05(-0.06%)
Jul 16, 2018 82.76 82.90 82.32 82.54 8,314 -0.32(-0.38%)
Jul 13, 2018 83.05 83.31 82.77 82.86 19,377 -0.19(-0.23%)
Jul 12, 2018 83.02 83.21 82.68 83.05 8,828 +0.04(+0.05%)
Jul 11, 2018 83.30 83.40 83.01 83.01 3,947 -0.43(-0.51%)
Jul 10, 2018 84.03 84.03 83.40 83.43 3,850 -0.40(-0.48%)
Jul 09, 2018 83.94 83.96 83.83 83.83 6,546 +0.24(+0.29%)
Jul 06, 2018 83.68 83.79 83.45 83.59 10,975 +0.55(+0.66%)
Jul 05, 2018 82.76 83.22 82.29 83.04 11,561 +0.69(+0.84%)
Jul 03, 2018 82.35 82.35 82.35 0 +0.67(+0.81%)
Jul 02, 2018 81.34 81.68 81.02 81.68 171,507 +0.05(+0.07%)
Jun 29, 2018 82.12 82.12 81.51 81.63 13,326 -0.04(-0.04%)
Jun 28, 2018 81.70 81.70 81.23 81.66 75,372 +0.06(+0.08%)
Jun 27, 2018 82.32 82.32 81.50 81.60 3,504 -0.74(-0.90%)
Jun 26, 2018 82.02 82.56 82.02 82.34 4,023 +0.33(+0.41%)
Jun 25, 2018 82.72 82.72 81.79 82.01 35,322 -0.58(-0.70%)
Jun 22, 2018 82.39 82.72 82.39 82.59 6,476 +0.25(+0.30%)
Jun 21, 2018 82.68 82.74 82.32 82.34 15,283 -0.46(-0.55%)
Jun 20, 2018 82.81 82.93 82.43 82.80 6,836 +0.61(+0.74%)
Jun 19, 2018 82.18 82.42 81.90 82.19 8,556 +0.15(+0.18%)
Jun 18, 2018 81.35 82.04 81.35 82.04 5,549 +0.39(+0.48%)
Jun 15, 2018 81.69 81.98 81.65 2,746 +0.18(+0.23%)
Jun 14, 2018 81.02 81.47 81.02 81.47 4,835 +0.32(+0.40%)
Jun 13, 2018 81.43 81.46 81.09 81.15 4,887 -0.28(-0.34%)
Jun 12, 2018 81.93 81.93 81.33 81.43 5,359 -0.06(-0.07%)
Jun 11, 2018 81.76 81.76 81.34 81.49 3,986 +0.08(+0.10%)
Jun 08, 2018 81.61 81.61 81.39 81.40 4,684 -0.07(-0.09%)
Jun 07, 2018 81.30 81.54 81.23 81.48 4,559 +0.39(+0.48%)
Jun 06, 2018 80.90 81.09 6,313 +0.14(+0.17%)
Jun 05, 2018 80.66 80.95 80.51 80.95 5,969 +0.40(+0.49%)
Jun 04, 2018 80.51 80.69 80.23 80.55 6,187 +0.36(+0.45%)
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.