Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 -0.06 (-0.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 44.71 44.93 44.66 44.66 1,297,966 -0.41(-0.90%)
May 30, 2019 45.02 45.17 44.92 45.07 1,076,698 +0.12(+0.28%)
May 29, 2019 44.95 45.08 44.80 44.94 1,062,952 -0.22(-0.49%)
May 28, 2019 45.21 45.42 45.09 45.17 1,231,807 -0.04(-0.10%)
May 24, 2019 45.40 45.67 45.14 45.21 754,224 -0.04(-0.10%)
May 23, 2019 45.34 45.36 45.06 45.25 2,148,999 -0.30(-0.66%)
May 22, 2019 45.61 45.78 45.55 45.55 733,183 -0.19(-0.41%)
May 21, 2019 45.60 45.82 45.60 45.74 458,034 +0.37(+0.82%)
May 20, 2019 45.55 45.56 45.28 45.37 497,739 -0.57(-1.23%)
May 17, 2019 45.98 46.24 45.85 45.93 556,190 -0.32(-0.69%)
May 16, 2019 46.07 46.46 46.07 46.25 645,332 +0.18(+0.38%)
May 15, 2019 45.80 46.25 45.75 46.08 546,236 +0.16(+0.35%)
May 14, 2019 45.69 46.00 45.62 45.92 958,119 +0.50(+1.11%)
May 13, 2019 45.77 45.88 45.41 45.41 1,430,368 -0.96(-2.08%)
May 10, 2019 46.27 46.66 45.89 46.38 1,075,830 -0.04(-0.08%)
May 09, 2019 46.13 46.48 45.81 46.41 1,416,440 -0.08(-0.17%)
May 08, 2019 46.52 46.75 46.34 46.49 805,464 -0.11(-0.25%)
May 07, 2019 46.93 46.99 46.38 46.61 916,364 -0.61(-1.29%)
May 06, 2019 46.84 47.28 46.77 47.22 815,324 -0.38(-0.80%)
May 03, 2019 47.26 47.60 47.21 47.60 1,296,495 +0.49(+1.05%)
May 02, 2019 47.06 47.28 46.81 47.10 921,106 +0.02(+0.04%)
May 01, 2019 47.30 47.42 47.07 47.08 1,424,297 -0.13(-0.28%)
Apr 30, 2019 47.10 47.24 46.95 47.22 468,589 +0.05(+0.11%)
Apr 29, 2019 47.09 47.21 47.05 47.16 379,417 +0.05(+0.11%)
Apr 26, 2019 46.98 47.11 46.76 47.11 417,985 +0.14(+0.30%)
Apr 25, 2019 46.98 47.02 46.71 46.97 515,855 +0.07(+0.15%)
Apr 24, 2019 46.94 47.04 46.85 46.90 471,910 -0.06(-0.13%)
Apr 23, 2019 46.63 47.00 46.61 46.96 483,184 +0.27(+0.59%)
Apr 22, 2019 46.41 46.73 46.38 46.69 797,840 +0.04(+0.09%)
Apr 18, 2019 46.74 46.74 46.42 46.64 664,652 -0.04(-0.08%)
Apr 17, 2019 47.01 47.03 46.53 46.68 835,846 -0.15(-0.32%)
Apr 16, 2019 46.94 47.02 46.76 46.83 931,689 +0.04(+0.08%)
Apr 15, 2019 47.01 47.03 46.68 46.79 648,441 -0.21(-0.45%)
Apr 12, 2019 47.01 47.09 46.91 47.01 528,118 +0.13(+0.28%)
Apr 11, 2019 46.94 46.94 46.74 46.87 443,246 -0.04(-0.08%)
Apr 10, 2019 46.72 46.91 46.65 46.91 484,522 +0.25(+0.53%)
Apr 09, 2019 46.70 46.76 46.60 46.66 805,907 -0.17(-0.36%)
Apr 08, 2019 46.69 46.83 46.54 46.83 810,490 +0.07(+0.15%)
Apr 05, 2019 46.53 46.76 46.52 46.76 581,372 +0.29(+0.63%)
Apr 04, 2019 46.52 46.56 46.21 46.47 601,503 -0.03(-0.06%)
Apr 03, 2019 46.52 46.69 46.45 46.49 1,392,991 +0.16(+0.34%)
Apr 02, 2019 46.37 46.38 46.19 46.33 1,344,705 +0.03(+0.06%)
Apr 01, 2019 46.15 46.31 46.05 46.31 1,409,534 +0.30(+0.66%)
Mar 29, 2019 45.85 46.01 45.73 46.00 1,128,258 +0.40(+0.87%)
Mar 28, 2019 45.54 45.71 45.40 45.61 620,837 +0.13(+0.29%)
Mar 27, 2019 45.83 45.90 45.31 45.48 933,303 -0.31(-0.67%)
Mar 26, 2019 45.93 45.98 45.67 45.78 1,087,312 +0.05(+0.12%)
Mar 25, 2019 45.82 45.85 45.48 45.73 1,761,420 -0.05(-0.12%)
Mar 22, 2019 46.47 46.47 45.78 45.78 992,876 -0.73(-1.57%)
Mar 21, 2019 46.02 46.58 45.97 46.52 518,848 +0.44(+0.96%)
Mar 20, 2019 46.16 46.24 45.80 46.08 793,599 -0.07(-0.15%)
Mar 19, 2019 46.18 46.26 46.05 46.15 578,535 +0.11(+0.23%)
Mar 18, 2019 46.03 46.18 45.87 46.04 484,746 +0.01(+0.02%)
Mar 15, 2019 45.96 46.12 45.95 46.03 914,622 +0.13(+0.29%)
Mar 14, 2019 45.93 45.98 45.83 45.90 730,404 -0.02(-0.04%)
Mar 13, 2019 45.93 46.09 45.89 45.92 602,648 +0.07(+0.15%)
Mar 12, 2019 45.79 46.05 45.70 45.85 2,102,402 +0.12(+0.27%)
Mar 11, 2019 45.31 45.77 45.28 45.72 663,201 +0.53(+1.17%)
Mar 08, 2019 44.83 45.19 44.75 45.19 1,400,385 -0.01(-0.02%)
Mar 07, 2019 45.49 45.49 45.12 45.20 1,728,513 -0.33(-0.73%)
Mar 06, 2019 45.90 45.90 45.49 45.54 632,793 -0.35(-0.77%)
Mar 05, 2019 45.97 46.02 45.76 45.89 1,831,429 -0.10(-0.21%)
Mar 04, 2019 46.21 46.37 45.63 45.99 1,318,213 -0.20(-0.44%)
Mar 01, 2019 46.15 46.28 45.98 46.19 1,068,063 +0.27(+0.59%)
Feb 28, 2019 46.02 46.12 45.84 45.92 530,686 -0.21(-0.46%)
Feb 27, 2019 45.93 46.15 45.82 46.13 586,422 +0.23(+0.50%)
Feb 26, 2019 46.02 46.15 45.81 45.90 925,673 -0.13(-0.29%)
Feb 25, 2019 46.02 46.16 45.97 46.03 1,219,415 +0.26(+0.58%)
Feb 22, 2019 45.45 45.77 45.36 45.77 744,619 +0.52(+1.15%)
Feb 21, 2019 45.38 45.45 45.14 45.25 1,199,457 -0.13(-0.29%)
Feb 20, 2019 45.45 45.56 45.29 45.38 720,607 -0.04(-0.08%)
Feb 19, 2019 45.29 45.49 45.26 45.42 630,075 +0.07(+0.16%)
Feb 15, 2019 45.36 45.37 45.20 45.35 1,106,406 +0.17(+0.37%)
Feb 14, 2019 45.05 45.21 44.99 45.18 2,625,487 -0.02(-0.04%)
Feb 13, 2019 45.26 45.32 45.08 45.20 842,749 +0.02(+0.04%)
Feb 12, 2019 45.03 45.21 44.69 45.18 574,351 +0.36(+0.80%)
Feb 11, 2019 44.91 44.98 44.45 44.82 2,614,760 +0.08(+0.18%)
Feb 08, 2019 44.38 44.75 44.38 44.74 1,827,703 +0.11(+0.26%)
Feb 07, 2019 44.83 44.84 44.33 44.63 1,222,709 -0.39(-0.86%)
Feb 06, 2019 44.97 45.11 44.92 45.01 999,742 +0.17(+0.37%)
Feb 05, 2019 44.68 44.92 44.63 44.85 868,969 +0.21(+0.47%)
Feb 04, 2019 44.50 44.64 44.35 44.63 796,541 +0.12(+0.28%)
Feb 01, 2019 44.29 44.53 44.26 44.51 2,273,109 +0.16(+0.36%)
Jan 31, 2019 44.00 44.37 43.95 44.35 1,732,186 +0.39(+0.88%)
Jan 30, 2019 43.56 43.98 43.47 43.97 2,395,919 +0.77(+1.79%)
Jan 29, 2019 43.46 43.46 43.13 43.19 4,406,543 -0.18(-0.43%)
Jan 28, 2019 43.26 43.41 43.13 43.38 957,306 -0.21(-0.48%)
Jan 25, 2019 43.49 43.64 43.35 43.59 1,054,758 +0.32(+0.73%)
Jan 24, 2019 42.92 43.28 42.86 43.27 1,285,213 +0.41(+0.96%)
Jan 23, 2019 43.02 43.11 42.61 42.86 1,330,124 +0.01(+0.02%)
Jan 22, 2019 43.14 43.32 42.68 42.85 1,025,429 -0.55(-1.27%)
Jan 18, 2019 43.31 43.49 43.13 43.40 1,607,885 +0.27(+0.63%)
Jan 17, 2019 42.78 43.29 42.76 43.13 1,062,767 +0.32(+0.74%)
Jan 16, 2019 42.97 43.00 42.78 42.82 2,030,953 -0.04(-0.08%)
Jan 15, 2019 42.55 42.93 42.55 42.85 943,364 +0.32(+0.76%)
Jan 14, 2019 42.66 42.66 42.44 42.53 1,259,286 -0.34(-0.80%)
Jan 11, 2019 42.64 42.93 42.62 42.87 781,669 +0.09(+0.21%)
Jan 10, 2019 42.46 42.81 42.37 42.78 1,151,440 +0.18(+0.43%)
Jan 09, 2019 42.39 42.72 42.39 42.60 1,625,288 +0.36(+0.85%)
Jan 08, 2019 42.22 42.33 41.79 42.24 1,232,482 +0.34(+0.82%)
Jan 07, 2019 41.24 42.02 41.17 41.89 1,414,427 +0.58(+1.40%)
Jan 04, 2019 40.78 41.40 40.73 41.32 2,556,346 +0.99(+2.46%)
Jan 03, 2019 40.68 40.78 40.31 40.32 1,620,023 -0.73(-1.77%)
Jan 02, 2019 40.59 41.09 40.59 41.05 1,820,224 -0.02(-0.04%)
Dec 31, 2018 41.10 41.22 40.84 41.07 1,490,537 +0.13(+0.32%)
Dec 28, 2018 40.92 41.26 40.73 40.94 1,612,214 -0.15(-0.36%)
Dec 27, 2018 40.26 41.09 40.14 41.09 1,836,363 +0.40(+0.99%)
Dec 26, 2018 39.91 40.71 39.61 40.68 2,260,705 +1.07(+2.70%)
Dec 24, 2018 39.81 40.12 39.61 39.61 1,604,011 -0.37(-0.92%)
Dec 21, 2018 40.76 40.94 39.88 39.98 2,804,371 -0.67(-1.64%)
Dec 20, 2018 40.85 41.22 40.19 40.65 6,828,588 -0.39(-0.96%)
Dec 19, 2018 41.42 41.78 40.88 41.04 1,764,536 -0.45(-1.09%)
Dec 18, 2018 41.93 42.04 41.38 41.50 2,166,649 -0.13(-0.30%)
Dec 17, 2018 42.17 42.25 41.51 41.62 1,088,007 -0.73(-1.72%)
Dec 14, 2018 42.40 42.69 42.29 42.35 1,057,295 -0.38(-0.89%)
Dec 13, 2018 42.93 43.04 42.60 42.73 1,395,154 -0.10(-0.24%)
Dec 12, 2018 42.95 43.14 42.81 42.83 1,249,184 +0.21(+0.50%)
Dec 11, 2018 42.76 42.98 42.47 42.62 1,811,862 +0.06(+0.14%)
Dec 10, 2018 42.33 42.63 42.09 42.56 2,391,012 +0.06(+0.14%)
Dec 07, 2018 43.08 43.23 42.38 42.50 1,917,863 -0.63(-1.45%)
Dec 06, 2018 42.60 43.13 42.39 43.13 1,769,033 -0.03(-0.08%)
Dec 04, 2018 43.81 43.95 43.10 43.16 1,718,061 -0.81(-1.85%)
Dec 03, 2018 43.92 44.07 43.80 43.98 1,282,094 +0.53(+1.22%)
Nov 30, 2018 43.11 43.46 43.11 43.44 1,129,808 +0.29(+0.67%)
Nov 29, 2018 43.11 43.36 42.97 43.16 1,002,422 -0.11(-0.25%)
Nov 28, 2018 42.88 43.28 42.64 43.27 519,268 +0.56(+1.30%)
Nov 27, 2018 42.54 42.79 42.44 42.71 1,267,348 -0.03(-0.06%)
Nov 26, 2018 42.57 42.74 42.45 42.73 815,979 +0.52(+1.24%)
Nov 23, 2018 42.01 42.31 41.96 42.21 882,174 +0.03(+0.06%)
Nov 21, 2018 42.19 42.19 42.19 0 +0.35(+0.83%)
Nov 20, 2018 41.63 42.15 41.47 41.84 1,867,040 -0.45(-1.06%)
Nov 19, 2018 42.88 42.95 42.24 42.29 961,212 -0.79(-1.84%)
Nov 16, 2018 42.88 43.16 42.79 43.08 1,047,264 -0.07(-0.16%)
Nov 15, 2018 42.50 43.17 42.44 43.15 1,868,169 +0.48(+1.13%)
Nov 14, 2018 42.95 43.05 42.46 42.67 5,905,509 +0.07(+0.16%)
Nov 13, 2018 42.63 43.09 42.46 42.60 1,336,498 +0.05(+0.12%)
Nov 12, 2018 43.06 43.06 42.46 42.55 898,676 -0.61(-1.41%)
Nov 09, 2018 43.27 43.31 42.92 43.16 1,491,963 -0.40(-0.91%)
Nov 08, 2018 43.55 43.80 43.43 43.55 603,894 -0.19(-0.42%)
Nov 07, 2018 43.39 43.75 43.36 43.74 1,275,032 +0.57(+1.33%)
Nov 06, 2018 42.91 43.25 42.91 43.17 2,316,440 +0.24(+0.55%)
Nov 05, 2018 43.11 43.22 42.76 42.93 2,251,298 -0.14(-0.33%)
Nov 02, 2018 43.35 43.52 42.89 43.07 3,552,976 -0.08(-0.20%)
Nov 01, 2018 42.50 43.18 42.39 43.16 1,874,895 +0.80(+1.88%)
Oct 31, 2018 42.29 42.56 42.24 42.36 2,011,397 +0.46(+1.11%)
Oct 30, 2018 41.38 41.94 41.34 41.90 1,526,076 +0.43(+1.04%)
Oct 29, 2018 42.04 42.23 41.08 41.47 1,724,710 -0.28(-0.67%)
Oct 26, 2018 41.68 42.13 41.40 41.75 1,041,651 -0.42(-1.00%)
Oct 25, 2018 41.88 42.30 41.86 42.17 2,098,586 +0.40(+0.97%)
Oct 24, 2018 42.67 42.77 41.70 41.76 2,020,740 -0.99(-2.31%)
Oct 23, 2018 42.37 42.86 42.26 42.75 1,536,942 -0.14(-0.33%)
Oct 22, 2018 42.96 43.06 42.72 42.89 1,496,232 +0.19(+0.43%)
Oct 19, 2018 43.27 43.37 42.70 42.71 2,109,514 -0.37(-0.86%)
Oct 18, 2018 43.42 43.48 42.94 43.08 1,244,460 -0.51(-1.18%)
Oct 17, 2018 43.67 43.72 43.35 43.59 1,009,449 -0.10(-0.23%)
Oct 16, 2018 43.20 43.73 43.14 43.69 1,284,779 +0.80(+1.87%)
Oct 15, 2018 42.97 43.09 42.75 42.89 1,106,222 -0.11(-0.25%)
Oct 12, 2018 43.01 43.12 42.64 43.00 1,598,591 +0.54(+1.27%)
Oct 11, 2018 42.40 42.89 42.23 42.46 3,781,450 -0.13(-0.32%)
Oct 10, 2018 43.40 43.40 42.60 42.60 3,164,184 -0.99(-2.26%)
Oct 09, 2018 43.64 43.85 43.55 43.58 1,397,884 -0.13(-0.31%)
Oct 08, 2018 43.95 44.01 43.44 43.72 1,215,340 -0.39(-0.88%)
Oct 05, 2018 44.40 44.50 43.86 44.11 1,936,478 -0.31(-0.70%)
Oct 04, 2018 44.88 44.88 44.28 44.42 1,214,473 -0.62(-1.39%)
Oct 03, 2018 45.07 45.17 44.97 45.04 1,041,890 +0.01(+0.02%)
Oct 02, 2018 45.12 45.25 44.98 45.03 1,042,848 -0.19(-0.43%)
Oct 01, 2018 45.61 45.62 45.21 45.23 932,108 -0.14(-0.32%)
Sep 28, 2018 45.18 45.46 45.18 45.37 1,386,148 -0.01(-0.02%)
Sep 27, 2018 45.34 45.45 45.30 45.38 639,028 +0.14(+0.32%)
Sep 26, 2018 45.41 45.48 45.21 45.24 662,814 -0.10(-0.22%)
Sep 25, 2018 45.40 45.41 45.26 45.34 474,656 +0.06(+0.13%)
Sep 24, 2018 45.20 45.31 45.04 45.28 710,174 -0.03(-0.06%)
Sep 21, 2018 45.52 45.55 45.28 45.31 716,375 -0.12(-0.26%)
Sep 20, 2018 45.43 45.47 45.26 45.42 1,682,016 +0.26(+0.58%)
Sep 19, 2018 45.15 45.25 45.03 45.16 887,086 +0.08(+0.17%)
Sep 18, 2018 44.95 45.19 44.95 45.09 1,018,614 +0.13(+0.30%)
Sep 17, 2018 45.39 45.39 44.92 44.95 1,322,264 -0.56(-1.22%)
Sep 14, 2018 45.48 45.53 45.32 45.51 3,212,513 +0.18(+0.39%)
Sep 13, 2018 45.31 45.57 45.27 45.33 650,563 +0.21(+0.47%)
Sep 12, 2018 44.80 45.15 44.61 45.12 797,356 +0.24(+0.54%)
Sep 11, 2018 44.61 44.93 44.60 44.88 753,152 +0.09(+0.21%)
Sep 10, 2018 44.79 44.84 44.68 44.78 775,281 +0.05(+0.11%)
Sep 07, 2018 44.62 45.05 44.59 44.73 1,281,296 -0.03(-0.08%)
Sep 06, 2018 45.13 45.16 44.72 44.77 1,113,868 -0.28(-0.62%)
Sep 05, 2018 45.47 45.48 44.89 45.05 1,206,194 -0.55(-1.20%)
Sep 04, 2018 45.52 45.61 45.33 45.59 968,122 -0.06(-0.13%)
Aug 31, 2018 45.65 45.65 45.65 0 +0.09(+0.20%)
Aug 30, 2018 45.73 45.75 45.48 45.56 5,385,515 -0.18(-0.40%)
Aug 29, 2018 45.64 45.80 45.53 45.74 416,291 +0.12(+0.26%)
Aug 28, 2018 45.68 45.73 45.49 45.63 788,052 -0.02(-0.04%)
Aug 27, 2018 45.36 45.68 45.36 45.64 746,661 +0.39(+0.85%)
Aug 24, 2018 45.16 45.26 45.10 45.26 456,936 +0.33(+0.73%)
Aug 23, 2018 45.06 45.31 44.88 44.93 1,331,068 -0.05(-0.11%)
Aug 22, 2018 44.82 45.00 44.66 44.98 798,733 +0.19(+0.43%)
Aug 21, 2018 44.63 44.92 44.63 44.79 921,079 +0.28(+0.62%)
Aug 20, 2018 44.46 44.58 44.32 44.51 774,226 +0.12(+0.26%)
Aug 17, 2018 44.18 44.42 44.04 44.39 982,211 +0.10(+0.23%)
Aug 16, 2018 44.42 44.48 44.26 44.29 1,466,875 +0.13(+0.30%)
Aug 15, 2018 44.35 44.35 43.88 44.16 2,803,098 -0.38(-0.85%)
Aug 14, 2018 44.67 44.67 44.46 44.53 1,367,174 -0.08(-0.19%)
Aug 13, 2018 44.80 44.85 44.60 44.62 843,279 -0.17(-0.38%)
Aug 10, 2018 45.03 45.03 44.69 44.79 814,342 -0.29(-0.65%)
Aug 09, 2018 45.19 45.20 45.02 45.08 697,019 +0.01(+0.02%)
Aug 08, 2018 45.31 45.31 44.97 45.07 1,130,713 -0.11(-0.24%)
Aug 07, 2018 45.07 45.21 45.03 45.18 1,109,895 +0.27(+0.60%)
Aug 06, 2018 44.70 44.95 44.66 44.91 975,283 +0.13(+0.28%)
Aug 03, 2018 44.95 44.96 44.69 44.79 981,021 -0.07(-0.15%)
Aug 02, 2018 44.36 44.86 44.34 44.85 1,054,951 +0.24(+0.55%)
Aug 01, 2018 44.64 44.86 44.53 44.61 1,917,272 +0.01(+0.02%)
Jul 31, 2018 44.64 44.72 44.33 44.60 456,853 +0.18(+0.42%)
Jul 30, 2018 44.87 44.88 44.29 44.41 1,395,406 -0.45(-1.01%)
Jul 27, 2018 45.34 45.34 44.67 44.87 2,513,336 -0.44(-0.96%)
Jul 26, 2018 44.93 45.40 44.93 45.30 7,511,108 +0.13(+0.30%)
Jul 25, 2018 44.79 45.17 44.78 45.17 1,166,654 +0.44(+0.97%)
Jul 24, 2018 45.19 45.20 44.70 44.73 795,565 -0.23(-0.50%)
Jul 23, 2018 44.95 44.98 44.73 44.96 647,145 -0.03(-0.06%)
Jul 20, 2018 45.07 45.12 44.97 44.98 466,216 -0.09(-0.20%)
Jul 19, 2018 45.08 45.19 45.01 45.08 716,948 -0.17(-0.37%)
Jul 18, 2018 45.35 45.39 45.14 45.24 672,178 -0.02(-0.04%)
Jul 17, 2018 45.02 45.30 44.88 45.26 1,101,084 +0.23(+0.50%)
Jul 16, 2018 45.26 45.26 45.04 45.04 407,399 -0.17(-0.37%)
Jul 13, 2018 45.24 45.33 45.13 45.20 652,028 -0.08(-0.19%)
Jul 12, 2018 45.10 45.32 45.05 45.29 1,236,942 +0.41(+0.92%)
Jul 11, 2018 45.05 45.08 44.83 44.88 814,988 -0.34(-0.76%)
Jul 10, 2018 45.30 45.31 45.10 45.22 1,062,478 -0.03(-0.06%)
Jul 09, 2018 45.37 45.42 45.04 45.24 2,637,109 +0.15(+0.33%)
Jul 06, 2018 44.62 45.10 44.57 45.09 1,255,272 +0.43(+0.96%)
Jul 05, 2018 44.56 44.67 44.31 44.67 1,387,738 +0.37(+0.83%)
Jul 03, 2018 44.30 44.30 44.30 0 -0.14(-0.32%)
Jul 02, 2018 44.16 44.46 43.98 44.44 2,696,880 +0.07(+0.16%)
Jun 29, 2018 44.59 44.36 44.37 768,621 -0.03(-0.08%)
Jun 28, 2018 44.02 44.43 43.95 44.40 1,275,158 +0.27(+0.61%)
Jun 27, 2018 44.68 44.79 44.10 44.13 1,261,152 -0.49(-1.11%)
Jun 26, 2018 44.82 44.82 44.45 44.63 810,989 +0.02(+0.04%)
Jun 25, 2018 45.41 45.41 44.38 44.61 1,440,210 -0.80(-1.77%)
Jun 22, 2018 45.77 45.77 45.38 45.41 1,528,010 -0.13(-0.29%)
Jun 21, 2018 46.01 46.01 45.48 45.55 974,857 -0.42(-0.91%)
Jun 20, 2018 45.85 46.02 45.84 45.97 707,544 +0.26(+0.57%)
Jun 19, 2018 45.51 45.71 45.28 45.71 1,098,368 -0.14(-0.31%)
Jun 18, 2018 45.59 45.89 45.46 45.85 1,285,490 -0.01(-0.02%)
Jun 15, 2018 45.86 45.87 45.86 484,481 -0.02(-0.04%)
Jun 14, 2018 45.82 45.94 45.77 45.87 694,115 +0.29(+0.64%)
Jun 13, 2018 45.78 45.84 45.57 45.58 816,728 -0.13(-0.29%)
Jun 12, 2018 45.56 45.78 45.52 45.72 716,543 +0.29(+0.64%)
Jun 11, 2018 45.32 45.49 45.32 45.42 972,191 +0.15(+0.33%)
Jun 08, 2018 45.08 45.30 44.98 45.27 1,011,034 +0.08(+0.19%)
Jun 07, 2018 45.54 45.59 44.98 45.19 1,232,508 -0.24(-0.53%)
Jun 06, 2018 45.43 949,286 +0.17(+0.37%)
Jun 05, 2018 45.25 45.36 45.17 45.26 1,439,599 +0.14(+0.32%)
Jun 04, 2018 45.07 45.20 44.95 45.12 896,169 +0.14(+0.32%)
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.