Skip to main content

SPDR Portfolio S&P 500 ETF (NY: SPLG )

64.00 -0.24 (-0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 59.36 59.55 59.03 59.35 6,965,520 +0.23(+0.39%)
Feb 28, 2024 59.02 59.21 58.99 59.12 4,854,233 -0.11(-0.18%)
Feb 27, 2024 59.20 59.25 58.97 59.23 5,377,132 +0.11(+0.18%)
Feb 26, 2024 59.39 59.43 59.09 59.12 5,905,647 -0.19(-0.32%)
Feb 23, 2024 59.48 59.60 59.24 59.31 7,738,212 +0.04(+0.07%)
Feb 22, 2024 58.87 59.40 58.77 59.27 8,173,975 +1.19(+2.05%)
Feb 21, 2024 57.87 58.10 57.66 58.08 7,990,923 +0.06(+0.10%)
Feb 20, 2024 58.14 58.22 57.76 58.02 8,654,551 -0.34(-0.58%)
Feb 16, 2024 58.61 58.75 58.27 58.36 7,216,581 -0.27(-0.46%)
Feb 15, 2024 58.34 58.67 58.28 58.63 5,913,253 +0.36(+0.61%)
Feb 14, 2024 58.05 58.31 57.76 58.27 11,641,730 +0.53(+0.91%)
Feb 13, 2024 57.75 57.93 57.33 57.74 63,073,936 -0.77(-1.32%)
Feb 12, 2024 58.56 58.82 58.44 58.52 4,860,995 -0.02(-0.03%)
Feb 09, 2024 58.29 58.61 58.24 58.54 6,963,438 +0.30(+0.51%)
Feb 08, 2024 58.20 58.26 58.09 58.24 4,583,671 +0.05(+0.09%)
Feb 07, 2024 57.97 58.24 57.88 58.19 11,433,040 +0.47(+0.81%)
Feb 06, 2024 57.66 57.74 57.48 57.72 6,842,764 +0.17(+0.29%)
Feb 05, 2024 57.69 57.73 57.27 57.55 8,340,529 -0.20(-0.34%)
Feb 02, 2024 57.20 57.95 57.16 57.75 11,747,808 +0.59(+1.03%)
Feb 01, 2024 56.61 57.17 56.52 57.17 10,561,386 +0.73(+1.30%)
Jan 31, 2024 57.07 57.13 56.41 56.43 13,527,416 -0.89(-1.56%)
Jan 30, 2024 57.32 57.43 57.25 57.33 5,876,892 -0.05(-0.09%)
Jan 29, 2024 56.99 57.41 56.92 57.38 6,135,979 +0.45(+0.79%)
Jan 26, 2024 56.95 57.14 56.84 56.93 6,358,542 -0.10(-0.17%)
Jan 25, 2024 56.95 57.04 56.70 57.03 10,314,606 +0.33(+0.58%)
Jan 24, 2024 56.98 57.10 56.66 56.70 6,707,735 +0.07(+0.12%)
Jan 23, 2024 56.55 56.67 56.41 56.63 7,335,122 +0.15(+0.26%)
Jan 22, 2024 56.53 56.69 56.40 56.48 7,228,504 +0.11(+0.19%)
Jan 19, 2024 55.81 56.39 55.72 56.37 7,196,262 +0.70(+1.25%)
Jan 18, 2024 55.38 55.73 55.19 55.68 6,386,210 +0.49(+0.88%)
Jan 17, 2024 55.13 55.23 54.89 55.19 6,852,556 -0.31(-0.55%)
Jan 16, 2024 55.51 55.68 55.27 55.50 7,280,503 -0.20(-0.36%)
Jan 12, 2024 55.82 55.91 55.52 55.70 5,067,431 +0.04(+0.07%)
Jan 11, 2024 55.79 55.86 55.17 55.66 9,870,876 -0.02(-0.04%)
Jan 10, 2024 55.38 55.78 55.36 55.68 5,886,502 +0.31(+0.56%)
Jan 09, 2024 55.14 55.48 55.07 55.37 5,056,215 -0.07(-0.13%)
Jan 08, 2024 54.71 55.46 54.71 55.44 9,753,451 +0.75(+1.38%)
Jan 05, 2024 54.59 54.96 54.50 54.68 8,076,113 +0.09(+0.16%)
Jan 04, 2024 54.71 55.02 54.56 54.59 6,851,712 -0.18(-0.33%)
Jan 03, 2024 54.96 55.04 54.69 54.77 7,064,393 -0.45(-0.81%)
Jan 02, 2024 55.15 55.33 54.95 55.22 7,295,644 -0.30(-0.54%)
Dec 29, 2023 55.66 55.73 55.30 55.52 6,738,238 -0.18(-0.32%)
Dec 28, 2023 55.70 55.78 55.64 55.70 4,249,195 +0.03(+0.05%)
Dec 27, 2023 55.55 55.69 55.48 55.67 6,353,018 +0.12(+0.21%)
Dec 26, 2023 55.37 55.68 55.37 55.55 4,015,996 +0.24(+0.43%)
Dec 22, 2023 55.35 55.54 55.10 55.31 6,163,120 +0.08(+0.14%)
Dec 21, 2023 55.07 55.25 54.77 55.23 6,547,633 +0.59(+1.07%)
Dec 20, 2023 55.38 55.60 54.64 54.64 5,768,329 -0.83(-1.50%)
Dec 19, 2023 55.21 55.48 55.19 55.48 4,795,129 +0.33(+0.59%)
Dec 18, 2023 55.01 55.25 55.00 55.15 4,650,319 +0.31(+0.56%)
Dec 15, 2023 54.84 54.97 54.72 54.84 8,413,635 -0.09(-0.16%)
Dec 14, 2023 54.98 55.12 54.60 54.93 10,053,001 +0.20(+0.36%)
Dec 13, 2023 54.03 54.77 53.99 54.73 11,156,644 +0.74(+1.37%)
Dec 12, 2023 53.70 54.00 53.59 53.99 5,249,656 +0.24(+0.44%)
Dec 11, 2023 53.48 53.77 53.45 53.75 4,986,020 +0.23(+0.43%)
Dec 08, 2023 53.23 53.60 53.19 53.53 6,609,837 +0.23(+0.43%)
Dec 07, 2023 53.15 53.38 53.08 53.30 4,812,401 +0.41(+0.77%)
Dec 06, 2023 53.38 53.38 52.85 52.89 4,862,207 -0.23(-0.43%)
Dec 05, 2023 52.95 53.23 52.92 53.12 5,907,451 -0.02(-0.04%)
Dec 04, 2023 53.01 53.16 52.85 53.14 6,343,348 -0.27(-0.50%)
Dec 01, 2023 53.03 53.47 52.95 53.41 6,590,656 +0.31(+0.58%)
Nov 30, 2023 52.99 53.13 52.73 53.10 6,475,635 +0.22(+0.41%)
Nov 29, 2023 53.17 53.31 52.84 52.88 4,441,953 -0.04(-0.07%)
Nov 28, 2023 52.81 53.08 52.75 52.92 7,710,006 +0.04(+0.07%)
Nov 27, 2023 52.89 52.99 52.82 52.88 4,259,693 -0.06(-0.11%)
Nov 24, 2023 52.93 52.98 52.90 52.94 2,082,639 +0.01(+0.02%)
Nov 22, 2023 52.93 53.08 52.80 52.93 6,202,718 +0.19(+0.36%)
Nov 21, 2023 52.73 52.77 52.58 52.74 5,217,337 -0.09(-0.17%)
Nov 20, 2023 52.41 52.94 52.41 52.83 5,699,076 +0.40(+0.75%)
Nov 17, 2023 52.41 52.51 52.27 52.44 5,096,220 +0.05(+0.09%)
Nov 16, 2023 52.24 52.40 52.12 52.39 4,419,549 +0.07(+0.13%)
Nov 15, 2023 52.35 52.51 52.21 52.32 4,549,966 +0.11(+0.21%)
Nov 14, 2023 51.91 52.36 51.89 52.21 5,197,169 +1.00(+1.95%)
Nov 13, 2023 51.09 51.33 51.00 51.21 5,555,196 -0.06(-0.12%)
Nov 10, 2023 50.71 51.29 50.53 51.27 4,369,324 +0.80(+1.59%)
Nov 09, 2023 50.98 51.00 50.42 50.47 6,785,400 -0.40(-0.78%)
Nov 08, 2023 50.89 50.96 50.59 50.87 5,387,516 +0.06(+0.12%)
Nov 07, 2023 50.68 50.90 50.55 50.81 4,743,586 +0.15(+0.29%)
Nov 06, 2023 50.67 50.73 50.45 50.66 14,647,160 +0.09(+0.18%)
Nov 03, 2023 50.37 50.75 50.37 50.57 3,899,426 +0.46(+0.91%)
Nov 02, 2023 49.62 50.12 49.62 50.11 4,963,280 +0.93(+1.89%)
Nov 01, 2023 48.75 49.26 48.70 49.18 6,380,799 +0.52(+1.08%)
Oct 31, 2023 48.41 48.68 48.19 48.66 5,147,227 +0.33(+0.68%)
Oct 30, 2023 48.10 48.47 47.95 48.33 6,046,890 +0.56(+1.18%)
Oct 27, 2023 48.19 48.22 47.61 47.77 7,455,327 -0.22(-0.45%)
Oct 26, 2023 48.44 48.54 47.88 47.99 10,102,478 -0.58(-1.20%)
Oct 25, 2023 49.06 49.07 48.51 48.57 9,369,604 -0.72(-1.46%)
Oct 24, 2023 49.15 49.41 48.94 49.29 5,254,008 +0.37(+0.75%)
Oct 23, 2023 48.81 49.36 48.60 48.93 5,830,259 -0.08(-0.16%)
Oct 20, 2023 49.54 49.61 48.99 49.01 6,836,696 -0.61(-1.24%)
Oct 19, 2023 50.11 50.34 49.52 49.62 8,350,433 -0.42(-0.83%)
Oct 18, 2023 50.49 50.62 49.92 50.03 4,251,837 -0.69(-1.37%)
Oct 17, 2023 50.33 50.96 50.31 50.73 5,229,428 +0.02(+0.04%)
Oct 16, 2023 50.46 50.84 50.44 50.71 3,424,054 +0.52(+1.04%)
Oct 13, 2023 50.62 50.76 50.00 50.18 5,801,315 -0.28(-0.55%)
Oct 12, 2023 50.85 50.88 50.16 50.46 3,340,262 -0.29(-0.57%)
Oct 11, 2023 50.66 50.78 50.38 50.75 3,463,406 +0.20(+0.39%)
Oct 10, 2023 50.36 50.85 50.31 50.55 5,521,269 +0.28(+0.55%)
Oct 09, 2023 49.75 50.35 49.67 50.27 3,530,943 +0.33(+0.65%)
Oct 06, 2023 49.08 50.14 48.93 49.95 5,824,866 +0.56(+1.14%)
Oct 05, 2023 49.36 49.48 48.99 49.38 6,326,725 -0.03(-0.06%)
Oct 04, 2023 49.08 49.47 48.93 49.41 14,368,955 +0.38(+0.77%)
Oct 03, 2023 49.45 49.62 48.88 49.04 5,799,088 -0.66(-1.33%)
Oct 02, 2023 49.63 49.86 49.37 49.70 6,382,353 -0.02(-0.04%)
Sep 29, 2023 50.22 50.22 49.55 49.72 5,668,219 -0.14(-0.28%)
Sep 28, 2023 49.48 50.03 49.42 49.86 4,254,634 +0.30(+0.60%)
Sep 27, 2023 49.68 49.75 49.11 49.56 4,564,712 +0.01(+0.02%)
Sep 26, 2023 49.93 49.99 49.44 49.55 4,446,349 -0.72(-1.44%)
Sep 25, 2023 49.92 50.27 50.01 50.27 3,909,377 +0.22(+0.43%)
Sep 22, 2023 50.31 50.49 50.01 50.05 3,808,810 -0.14(-0.28%)
Sep 21, 2023 50.69 50.71 50.16 50.19 3,525,385 -0.83(-1.63%)
Sep 20, 2023 51.65 51.69 50.99 51.02 4,132,963 -0.47(-0.92%)
Sep 19, 2023 51.50 51.56 51.17 51.50 2,390,955 -0.10(-0.19%)
Sep 18, 2023 51.52 51.75 51.48 51.60 2,235,310 +0.06(+0.11%)
Sep 15, 2023 52.01 52.04 51.52 51.54 3,293,425 -0.67(-1.28%)
Sep 14, 2023 52.03 52.28 51.89 52.21 2,629,470 +0.45(+0.88%)
Sep 13, 2023 51.72 51.88 51.58 51.76 2,106,748 +0.08(+0.15%)
Sep 12, 2023 51.81 51.97 51.62 51.68 2,584,009 -0.32(-0.61%)
Sep 11, 2023 51.94 52.00 51.74 51.99 2,810,977 +0.35(+0.69%)
Sep 08, 2023 51.57 51.82 51.51 51.64 2,142,460 +0.08(+0.15%)
Sep 07, 2023 51.34 51.64 51.31 51.56 2,140,979 -0.17(-0.32%)
Sep 06, 2023 51.96 51.98 51.44 51.73 2,903,284 -0.35(-0.68%)
Sep 05, 2023 52.23 52.28 52.06 52.08 2,257,657 -0.23(-0.43%)
Sep 01, 2023 52.53 52.57 52.12 52.31 2,272,270 +0.11(+0.21%)
Aug 31, 2023 52.34 52.48 52.18 52.20 2,171,277 -0.09(-0.17%)
Aug 30, 2023 52.10 52.35 52.01 52.29 2,785,649 +0.22(+0.42%)
Aug 29, 2023 51.31 52.08 51.28 52.07 3,335,723 +0.75(+1.46%)
Aug 28, 2023 51.24 51.38 51.10 51.32 3,285,644 +0.33(+0.64%)
Aug 25, 2023 50.83 51.15 50.42 51.00 4,046,039 +0.35(+0.70%)
Aug 24, 2023 51.52 51.58 50.62 50.64 4,859,070 -0.71(-1.38%)
Aug 23, 2023 50.90 51.41 50.89 51.35 3,540,125 +0.57(+1.13%)
Aug 22, 2023 51.11 51.12 50.71 50.78 3,232,318 -0.15(-0.29%)
Aug 21, 2023 50.69 51.00 50.45 50.93 3,043,380 +0.34(+0.66%)
Aug 18, 2023 50.21 50.70 50.19 50.59 3,637,991 +0.03(+0.06%)
Aug 17, 2023 51.11 51.15 50.50 50.56 4,840,943 -0.36(-0.72%)
Aug 16, 2023 51.25 51.47 50.93 50.93 4,048,878 -0.41(-0.81%)
Aug 15, 2023 51.71 51.75 51.25 51.34 4,345,813 -0.60(-1.16%)
Aug 14, 2023 51.54 51.94 51.50 51.94 2,676,942 +0.33(+0.63%)
Aug 11, 2023 51.43 51.77 51.38 51.62 2,917,486 -0.04(-0.08%)
Aug 10, 2023 51.94 52.34 51.53 51.66 4,073,656 +0.00(+0.00%)
Aug 09, 2023 52.03 52.04 51.57 51.66 3,060,077 -0.35(-0.68%)
Aug 08, 2023 51.91 52.05 51.60 52.01 2,503,688 -0.23(-0.43%)
Aug 07, 2023 51.98 52.24 51.91 52.24 2,950,178 +0.45(+0.88%)
Aug 04, 2023 52.22 52.49 51.71 51.79 4,608,176 -0.21(-0.40%)
Aug 03, 2023 51.91 52.23 51.84 51.99 2,960,872 -0.19(-0.36%)
Aug 02, 2023 52.54 52.55 52.07 52.18 3,675,157 -0.73(-1.38%)
Aug 01, 2023 52.88 52.98 52.78 52.91 2,605,300 -0.12(-0.22%)
Jul 31, 2023 53.01 53.09 52.85 53.03 3,080,798 +0.08(+0.15%)
Jul 28, 2023 52.84 53.05 52.73 52.95 2,637,368 +0.50(+0.96%)
Jul 27, 2023 53.19 53.23 52.33 52.45 2,890,197 -0.33(-0.62%)
Jul 26, 2023 52.65 52.95 52.55 52.77 3,975,050 -0.01(-0.02%)
Jul 25, 2023 52.58 52.92 52.58 52.78 2,748,853 +0.15(+0.28%)
Jul 24, 2023 52.55 52.72 52.46 52.63 3,505,304 +0.23(+0.43%)
Jul 21, 2023 52.60 52.62 52.40 52.41 3,616,616 +0.00(+0.00%)
Jul 20, 2023 52.61 52.73 52.31 52.41 6,471,477 -0.33(-0.62%)
Jul 19, 2023 52.72 52.89 52.65 52.73 2,825,355 +0.12(+0.22%)
Jul 18, 2023 52.21 52.70 52.15 52.61 3,055,599 +0.36(+0.70%)
Jul 17, 2023 52.03 52.36 52.03 52.25 2,220,389 +0.21(+0.40%)
Jul 14, 2023 52.20 52.30 51.97 52.04 2,318,106 -0.06(-0.11%)
Jul 13, 2023 51.90 52.18 51.85 52.10 2,583,886 +0.42(+0.82%)
Jul 12, 2023 51.72 51.85 51.55 51.68 3,857,340 +0.39(+0.77%)
Jul 11, 2023 51.05 51.32 50.91 51.28 3,824,121 +0.34(+0.66%)
Jul 10, 2023 50.76 50.96 50.70 50.95 2,179,328 +0.14(+0.27%)
Jul 07, 2023 50.82 51.28 50.79 50.81 2,853,652 -0.14(-0.27%)
Jul 06, 2023 50.91 50.99 50.64 50.95 4,671,904 -0.41(-0.81%)
Jul 05, 2023 51.20 51.43 51.20 51.36 4,274,001 -0.09(-0.17%)
Jul 03, 2023 51.33 51.46 51.28 51.45 1,829,722 +0.10(+0.19%)
Jun 30, 2023 51.14 51.47 51.12 51.35 2,239,375 +0.60(+1.18%)
Jun 29, 2023 50.52 50.78 50.48 50.75 5,039,614 +0.19(+0.37%)
Jun 28, 2023 50.40 50.68 50.34 50.56 2,667,104 +0.04(+0.08%)
Jun 27, 2023 50.10 50.61 50.04 50.52 3,069,766 +0.52(+1.04%)
Jun 26, 2023 50.13 50.36 49.96 50.00 2,102,861 -0.21(-0.41%)
Jun 23, 2023 50.15 50.40 50.11 50.21 2,724,721 -0.37(-0.74%)
Jun 22, 2023 50.27 50.58 50.24 50.58 1,994,630 +0.19(+0.37%)
Jun 21, 2023 50.53 50.62 50.33 50.40 2,110,471 -0.27(-0.53%)
Jun 20, 2023 50.68 50.79 50.41 50.66 3,491,778 -0.26(-0.52%)
Jun 16, 2023 51.33 51.34 50.87 50.93 3,212,567 -0.15(-0.29%)
Jun 15, 2023 50.36 51.24 50.36 51.07 2,857,563 +0.62(+1.23%)
Jun 14, 2023 50.44 50.68 50.05 50.46 5,328,583 +0.06(+0.12%)
Jun 13, 2023 50.25 50.48 50.18 50.40 2,536,026 +0.33(+0.67%)
Jun 12, 2023 49.74 50.08 49.66 50.06 3,950,494 +0.45(+0.91%)
Jun 09, 2023 49.64 49.86 49.50 49.61 3,210,912 +0.10(+0.20%)
Jun 08, 2023 49.25 49.59 49.15 49.51 2,338,278 +0.27(+0.54%)
Jun 07, 2023 49.45 49.59 49.18 49.25 3,659,884 -0.15(-0.30%)
Jun 06, 2023 49.26 49.47 49.18 49.40 2,444,518 +0.09(+0.18%)
Jun 05, 2023 49.43 49.59 49.21 49.31 3,306,279 -0.10(-0.20%)
Jun 02, 2023 48.99 49.49 48.94 49.41 2,735,720 +0.74(+1.51%)
Jun 01, 2023 48.27 48.82 48.11 48.67 2,804,983 +0.43(+0.90%)
May 31, 2023 48.27 48.38 48.04 48.24 2,511,665 -0.25(-0.51%)
May 30, 2023 48.72 48.77 48.34 48.48 3,191,956 -0.02(-0.04%)
May 26, 2023 47.93 48.57 47.93 48.50 2,296,938 +0.64(+1.33%)
May 25, 2023 47.86 48.03 47.61 47.86 3,167,153 +0.40(+0.85%)
May 24, 2023 47.59 47.64 47.30 47.46 5,650,330 -0.34(-0.72%)
May 23, 2023 48.15 48.26 47.75 47.80 3,739,497 -0.54(-1.12%)
May 22, 2023 48.31 48.52 48.18 48.34 4,443,614 +0.01(+0.02%)
May 19, 2023 48.48 48.56 48.17 48.34 2,742,795 -0.04(-0.08%)
May 18, 2023 47.90 48.43 47.87 48.37 3,877,473 +0.44(+0.92%)
May 17, 2023 47.59 48.00 47.40 47.93 3,095,387 +0.58(+1.22%)
May 16, 2023 47.54 47.64 47.35 47.35 1,964,459 -0.32(-0.68%)
May 15, 2023 47.59 47.71 47.36 47.68 1,819,491 +0.19(+0.39%)
May 12, 2023 47.71 47.73 47.21 47.49 4,879,528 -0.08(-0.17%)
May 11, 2023 47.55 47.59 47.31 47.57 2,423,330 -0.08(-0.16%)
May 10, 2023 47.76 47.84 47.19 47.65 3,674,221 +0.21(+0.43%)
May 09, 2023 47.45 47.56 47.40 47.44 2,803,971 -0.21(-0.43%)
May 08, 2023 47.65 47.69 47.46 47.65 2,340,132 +0.03(+0.06%)
May 05, 2023 47.19 47.75 47.17 47.62 2,667,387 +0.85(+1.83%)
May 04, 2023 46.95 47.00 46.61 46.76 4,140,297 -0.31(-0.67%)
May 03, 2023 47.46 47.77 47.06 47.08 4,132,040 -0.34(-0.72%)
May 02, 2023 47.85 47.87 47.07 47.42 3,874,843 -0.55(-1.15%)
May 01, 2023 47.96 48.19 47.93 47.97 4,440,737 -0.03(-0.06%)
Apr 28, 2023 47.50 48.00 47.49 48.00 2,785,136 +0.42(+0.89%)
Apr 27, 2023 46.98 47.63 46.95 47.58 2,305,642 +0.89(+1.91%)
Apr 26, 2023 46.95 47.07 46.61 46.69 3,629,080 -0.19(-0.40%)
Apr 25, 2023 47.40 47.45 46.86 46.87 2,800,915 -0.76(-1.59%)
Apr 24, 2023 47.54 47.67 47.39 47.63 1,853,730 +0.05(+0.10%)
Apr 21, 2023 47.57 47.63 47.34 47.58 2,195,199 +0.04(+0.08%)
Apr 20, 2023 47.45 47.74 47.35 47.54 2,743,338 -0.27(-0.57%)
Apr 19, 2023 47.58 47.90 47.58 47.81 1,900,932 +0.01(+0.02%)
Apr 18, 2023 47.95 47.98 47.65 47.80 2,880,342 +0.03(+0.06%)
Apr 17, 2023 47.58 47.78 47.45 47.78 4,222,160 +0.16(+0.33%)
Apr 14, 2023 47.64 47.90 47.33 47.62 3,257,623 -0.09(-0.19%)
Apr 13, 2023 47.22 47.77 47.17 47.71 19,837,782 +0.60(+1.27%)
Apr 12, 2023 47.53 47.56 47.03 47.11 4,851,410 -0.17(-0.35%)
Apr 11, 2023 47.33 47.46 47.20 47.27 2,496,863 -0.01(-0.02%)
Apr 10, 2023 46.93 47.28 46.85 47.28 2,461,388 +0.05(+0.10%)
Apr 06, 2023 46.95 47.25 46.82 47.24 2,033,358 +0.21(+0.44%)
Apr 05, 2023 47.08 47.15 46.84 47.03 3,076,038 -0.15(-0.31%)
Apr 04, 2023 47.50 47.54 47.01 47.18 2,460,048 -0.27(-0.56%)
Apr 03, 2023 47.20 47.47 47.14 47.44 3,360,182 +0.18(+0.37%)
Mar 31, 2023 46.71 47.28 46.70 47.27 3,152,013 +0.67(+1.43%)
Mar 30, 2023 46.65 46.66 46.37 46.60 2,356,537 +0.27(+0.59%)
Mar 29, 2023 46.15 46.35 46.02 46.32 4,948,602 +0.65(+1.42%)
Mar 28, 2023 45.68 45.75 45.44 45.67 2,523,964 -0.09(-0.19%)
Mar 27, 2023 45.95 46.04 45.65 45.76 3,278,429 +0.10(+0.21%)
Mar 24, 2023 45.21 45.67 44.95 45.66 3,294,835 +0.27(+0.61%)
Mar 23, 2023 45.61 46.08 45.06 45.39 5,631,090 +0.12(+0.26%)
Mar 22, 2023 46.03 46.44 45.25 45.27 3,045,671 -0.75(-1.62%)
Mar 21, 2023 45.85 46.09 45.66 46.02 2,368,910 +0.58(+1.27%)
Mar 20, 2023 45.11 45.48 45.03 45.44 4,698,629 +0.42(+0.94%)
Mar 17, 2023 45.40 45.51 44.84 45.01 4,418,074 -0.52(-1.14%)
Mar 16, 2023 44.48 45.57 44.41 45.53 7,689,793 +0.77(+1.73%)
Mar 15, 2023 44.37 44.77 44.11 44.76 11,212,225 -0.27(-0.61%)
Mar 14, 2023 44.89 45.23 44.50 45.03 4,433,294 +0.74(+1.68%)
Mar 13, 2023 43.89 44.88 43.75 44.29 6,574,959 -0.09(-0.20%)
Mar 10, 2023 44.95 45.20 44.18 44.38 4,816,302 -0.63(-1.39%)
Mar 09, 2023 45.94 46.15 44.90 45.00 3,024,421 -0.86(-1.88%)
Mar 08, 2023 45.79 45.95 45.60 45.86 3,135,424 +0.08(+0.17%)
Mar 07, 2023 46.48 46.52 45.71 45.79 3,866,525 -0.69(-1.49%)
Mar 06, 2023 46.57 46.84 46.45 46.48 2,321,416 +0.01(+0.02%)
Mar 03, 2023 45.94 46.50 45.88 46.47 2,160,811 +0.74(+1.62%)
Mar 02, 2023 45.16 45.83 45.11 45.73 2,036,533 +0.34(+0.75%)
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.