Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

74.76 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 71.85 72.81 71.70 72.12 417,979 -0.25(-0.34%)
Feb 25, 2022 71.41 72.43 71.31 72.36 1,025,256 +1.26(+1.78%)
Feb 24, 2022 68.46 71.29 67.08 71.10 3,101,615 +1.12(+1.60%)
Feb 23, 2022 71.41 71.51 69.95 69.98 581,648 -0.83(-1.17%)
Feb 22, 2022 70.84 71.74 70.53 70.81 988,325 -0.84(-1.17%)
Feb 18, 2022 71.64 0 -0.66(-0.91%)
Feb 17, 2022 73.18 73.64 72.17 72.30 420,044 -1.28(-1.74%)
Feb 16, 2022 73.46 73.77 73.06 73.58 601,687 -0.21(-0.28%)
Feb 15, 2022 73.15 73.94 73.13 73.79 1,074,396 +1.13(+1.56%)
Feb 14, 2022 72.85 73.40 72.48 72.66 896,609 -0.44(-0.60%)
Feb 11, 2022 74.12 74.65 72.91 73.10 732,075 -1.12(-1.51%)
Feb 10, 2022 73.87 75.26 73.83 74.22 4,303,961 -0.38(-0.51%)
Feb 09, 2022 73.69 74.68 73.69 74.60 1,311,074 +1.44(+1.97%)
Feb 08, 2022 72.56 73.34 72.44 73.15 757,603 +0.45(+0.61%)
Feb 07, 2022 72.79 73.34 72.58 72.71 1,575,582 -0.09(-0.12%)
Feb 04, 2022 71.85 73.06 71.79 72.79 615,288 +0.96(+1.34%)
Feb 03, 2022 72.15 71.63 71.83 1,219,804 -1.19(-1.63%)
Feb 02, 2022 74.07 74.07 72.63 73.02 1,504,020 -0.42(-0.57%)
Feb 01, 2022 72.95 73.48 72.54 73.44 1,889,838 +0.49(+0.67%)
Jan 31, 2022 71.20 72.83 72.95 1,690,085 +1.93(+2.71%)
Jan 28, 2022 70.51 71.20 69.67 71.02 1,363,127 +0.75(+1.07%)
Jan 27, 2022 71.29 71.87 70.14 70.27 2,146,272 -0.59(-0.83%)
Jan 26, 2022 72.18 72.37 70.62 70.86 3,361,481 -0.33(-0.47%)
Jan 25, 2022 71.71 71.80 70.65 71.19 2,720,945 -0.98(-1.36%)
Jan 24, 2022 71.04 72.22 69.68 72.17 7,823,732 +0.06(+0.08%)
Jan 21, 2022 72.84 73.51 71.96 72.11 960,220 -1.40(-1.90%)
Jan 20, 2022 73.78 74.82 73.36 73.51 1,145,105 +0.01(+0.01%)
Jan 19, 2022 74.15 74.56 73.50 73.50 1,942,094 -0.58(-0.78%)
Jan 18, 2022 74.55 74.93 73.97 74.08 1,147,173 -1.15(-1.53%)
Jan 14, 2022 75.23 0 -0.28(-0.36%)
Jan 13, 2022 76.65 76.72 75.25 75.50 546,242 -1.15(-1.50%)
Jan 12, 2022 76.91 77.33 76.34 76.65 995,212 +0.04(+0.05%)
Jan 11, 2022 75.63 76.69 75.50 76.62 1,109,990 +0.66(+0.88%)
Jan 10, 2022 75.26 75.95 74.48 75.95 907,939 +0.27(+0.35%)
Jan 07, 2022 76.01 76.69 75.65 75.69 914,826 -0.60(-0.78%)
Jan 06, 2022 75.97 76.64 75.29 76.28 1,954,050 +0.03(+0.04%)
Jan 05, 2022 77.69 77.76 76.08 76.25 1,322,658 -1.55(-1.99%)
Jan 04, 2022 79.24 79.24 77.29 77.80 701,677 -0.69(-0.88%)
Jan 03, 2022 78.88 79.08 78.12 78.50 1,146,933 -0.28(-0.36%)
Dec 31, 2021 79.16 79.21 78.68 78.78 339,309 -0.06(-0.07%)
Dec 30, 2021 78.32 79.40 78.32 78.84 487,194 +0.27(+0.34%)
Dec 29, 2021 78.99 78.99 78.11 78.57 473,823 -0.06(-0.07%)
Dec 28, 2021 79.50 79.50 78.54 78.63 553,104 -0.47(-0.59%)
Dec 27, 2021 78.93 79.20 78.78 79.09 451,100 +0.02(+0.02%)
Dec 23, 2021 79.17 79.24 78.49 79.08 818,717 +0.46(+0.58%)
Dec 22, 2021 77.97 78.62 77.97 78.62 594,600 +0.28(+0.36%)
Dec 21, 2021 77.25 78.33 77.11 78.33 822,741 +1.70(+2.22%)
Dec 20, 2021 76.68 77.21 76.23 76.63 1,288,564 -0.58(-0.75%)
Dec 17, 2021 76.49 77.51 76.06 77.21 754,411 +0.45(+0.59%)
Dec 16, 2021 78.43 78.50 76.54 76.76 1,209,581 -1.07(-1.38%)
Dec 15, 2021 77.32 77.85 76.30 77.83 566,696 +0.73(+0.95%)
Dec 14, 2021 77.61 77.61 76.54 77.10 828,105 -0.66(-0.85%)
Dec 13, 2021 78.39 78.46 77.36 77.76 1,207,315 -0.72(-0.91%)
Dec 10, 2021 78.28 79.06 78.03 78.47 845,178 +0.00(+0.00%)
Dec 09, 2021 79.78 79.94 78.39 78.47 1,258,221 -1.20(-1.50%)
Dec 08, 2021 78.84 79.73 78.39 79.67 1,088,376 +0.89(+1.14%)
Dec 07, 2021 78.22 78.98 78.03 78.78 2,514,182 +1.60(+2.08%)
Dec 06, 2021 76.39 77.58 76.05 77.17 4,654,306 +0.27(+0.36%)
Dec 03, 2021 77.86 78.19 76.25 76.90 1,284,718 -1.04(-1.33%)
Dec 02, 2021 77.64 78.19 77.12 77.94 1,376,188 +0.62(+0.80%)
Dec 01, 2021 79.12 79.60 77.31 77.32 1,607,404 -1.63(-2.07%)
Nov 30, 2021 79.77 80.22 78.68 78.95 1,153,079 -1.23(-1.54%)
Nov 29, 2021 80.55 80.81 79.71 80.18 1,557,137 -0.08(-0.11%)
Nov 26, 2021 79.79 80.36 79.78 80.26 556,815 -0.70(-0.86%)
Nov 24, 2021 80.16 81.14 79.68 80.96 606,650 +0.63(+0.78%)
Nov 23, 2021 80.63 81.11 79.84 80.33 1,918,818 -0.62(-0.77%)
Nov 22, 2021 82.53 82.53 80.71 80.95 776,875 -1.11(-1.35%)
Nov 19, 2021 82.17 82.65 81.96 82.06 1,545,194 -0.35(-0.42%)
Nov 18, 2021 83.19 82.43 82.33 82.41 589,918 -0.59(-0.71%)
Nov 17, 2021 83.87 83.87 82.75 83.00 546,189 -0.76(-0.91%)
Nov 16, 2021 83.43 83.79 83.28 83.76 996,675 +0.31(+0.37%)
Nov 15, 2021 84.06 84.06 83.32 83.45 572,703 -0.19(-0.22%)
Nov 12, 2021 83.07 83.70 83.07 83.64 705,361 +0.42(+0.51%)
Nov 11, 2021 83.37 83.47 83.01 83.22 316,514 +0.36(+0.43%)
Nov 10, 2021 83.98 82.86 903,302 -1.16(-1.38%)
Nov 09, 2021 84.22 84.43 83.61 84.02 1,127,814 -0.16(-0.19%)
Nov 08, 2021 84.17 84.33 84.10 84.17 961,647 +0.35(+0.42%)
Nov 05, 2021 83.84 84.13 83.45 83.83 1,029,654 +0.35(+0.42%)
Nov 04, 2021 83.26 83.86 83.23 83.48 1,626,625 +0.24(+0.29%)
Nov 03, 2021 83.41 83.43 82.94 83.23 1,339,674 -0.01(-0.01%)
Nov 02, 2021 83.60 83.60 82.94 83.24 1,306,592 -0.28(-0.34%)
Nov 01, 2021 82.95 83.53 83.14 83.53 1,335,450 +0.83(+1.01%)
Oct 29, 2021 82.61 82.77 82.36 82.69 625,277 +0.05(+0.06%)
Oct 28, 2021 82.22 82.65 81.94 82.65 484,946 +0.91(+1.12%)
Oct 27, 2021 82.71 82.71 81.73 81.73 609,427 -0.74(-0.90%)
Oct 26, 2021 82.91 82.48 535,046 -0.23(-0.27%)
Oct 25, 2021 82.29 82.93 82.29 82.70 538,547 +0.14(+0.17%)
Oct 22, 2021 82.78 82.98 82.31 82.56 387,539 -0.66(-0.79%)
Oct 21, 2021 82.40 83.28 82.40 83.22 353,720 +0.37(+0.44%)
Oct 20, 2021 83.13 83.13 82.64 82.85 996,383 +0.23(+0.28%)
Oct 19, 2021 82.21 82.83 82.14 82.62 476,488 +0.34(+0.41%)
Oct 18, 2021 81.70 82.38 81.70 82.28 623,405 +0.20(+0.24%)
Oct 15, 2021 82.67 82.67 81.99 82.08 908,932 +0.11(+0.14%)
Oct 14, 2021 81.75 82.12 81.58 81.97 862,592 +0.74(+0.91%)
Oct 13, 2021 80.55 81.37 80.55 81.23 989,883 +0.57(+0.71%)
Oct 12, 2021 80.52 80.84 80.04 80.65 1,600,464 +0.57(+0.72%)
Oct 11, 2021 80.75 80.83 80.08 80.08 1,851,678 -0.45(-0.56%)
Oct 08, 2021 81.43 81.43 80.53 80.53 263,952 -0.39(-0.48%)
Oct 07, 2021 80.81 81.43 80.66 80.92 827,333 +0.62(+0.77%)
Oct 06, 2021 79.82 80.33 79.35 80.30 706,960 +0.23(+0.29%)
Oct 05, 2021 79.77 80.34 79.56 80.06 727,049 +0.61(+0.77%)
Oct 04, 2021 80.47 80.55 79.26 79.45 1,074,571 -1.17(-1.46%)
Oct 01, 2021 80.71 80.87 79.86 80.63 1,174,767 +0.49(+0.61%)
Sep 30, 2021 80.03 80.61 79.96 80.14 569,225 +0.01(+0.01%)
Sep 29, 2021 80.75 81.25 80.10 80.13 823,785 -0.39(-0.48%)
Sep 28, 2021 81.83 81.83 80.44 80.51 1,133,396 -1.67(-2.03%)
Sep 27, 2021 81.92 82.40 81.86 82.18 1,133,668 -0.27(-0.33%)
Sep 24, 2021 82.02 82.57 81.96 82.46 412,577 -0.10(-0.13%)
Sep 23, 2021 82.31 82.65 82.02 82.56 996,486 +0.65(+0.79%)
Sep 22, 2021 80.97 82.23 80.97 81.91 1,572,428 +0.77(+0.95%)
Sep 21, 2021 81.69 81.69 80.88 81.14 1,512,194 +0.15(+0.19%)
Sep 20, 2021 80.78 82.11 80.25 80.99 1,170,322 -1.15(-1.39%)
Sep 17, 2021 81.87 82.20 81.72 82.14 609,980 +0.08(+0.10%)
Sep 16, 2021 81.45 82.14 81.45 82.05 827,699 +0.20(+0.24%)
Sep 15, 2021 81.00 81.95 81.00 81.86 426,490 +0.41(+0.51%)
Sep 14, 2021 81.65 82.04 81.32 81.44 892,184 -0.35(-0.42%)
Sep 13, 2021 81.81 82.04 81.03 81.79 744,118 +0.02(+0.02%)
Sep 10, 2021 82.59 82.59 81.75 81.77 1,454,725 -0.50(-0.60%)
Sep 09, 2021 82.26 82.56 82.06 82.27 410,269 -0.11(-0.14%)
Sep 08, 2021 82.81 82.81 82.12 82.38 1,135,053 -0.47(-0.57%)
Sep 07, 2021 83.42 83.44 82.81 82.85 1,381,071 -0.40(-0.48%)
Sep 03, 2021 82.91 83.25 82.79 83.25 1,552,713 +0.53(+0.64%)
Sep 02, 2021 82.63 82.98 82.52 82.73 1,986,840 +0.27(+0.33%)
Sep 01, 2021 82.07 82.61 81.79 82.46 1,361,453 +0.54(+0.66%)
Aug 31, 2021 82.01 82.01 81.59 81.92 2,023,426 +0.10(+0.13%)
Aug 30, 2021 81.94 82.06 81.63 81.81 1,104,263 -0.03(-0.03%)
Aug 27, 2021 81.01 81.94 81.01 81.84 1,133,837 +0.83(+1.02%)
Aug 26, 2021 81.49 81.51 80.75 81.02 577,520 -0.35(-0.43%)
Aug 25, 2021 81.29 81.39 80.99 81.36 298,644 +0.40(+0.50%)
Aug 24, 2021 80.62 81.02 80.50 80.96 501,104 +0.82(+1.02%)
Aug 23, 2021 79.70 80.27 79.43 80.15 750,553 +0.82(+1.04%)
Aug 20, 2021 78.91 79.36 78.80 79.32 224,729 +0.63(+0.80%)
Aug 19, 2021 78.75 79.07 78.40 78.69 672,569 -0.38(-0.47%)
Aug 18, 2021 79.33 79.68 79.00 79.07 830,382 -0.16(-0.20%)
Aug 17, 2021 79.39 79.54 78.90 79.23 1,284,444 -0.55(-0.69%)
Aug 16, 2021 80.09 80.28 79.45 79.78 587,588 -0.51(-0.63%)
Aug 13, 2021 80.51 80.78 80.29 80.29 885,472 -0.38(-0.46%)
Aug 12, 2021 80.97 80.97 80.38 80.66 532,787 -0.02(-0.02%)
Aug 11, 2021 80.73 80.77 80.23 80.68 915,613 +0.00(+0.00%)
Aug 10, 2021 81.24 81.24 80.59 80.68 433,512 -0.15(-0.19%)
Aug 09, 2021 80.88 81.06 80.50 80.83 878,567 +0.02(+0.02%)
Aug 06, 2021 81.25 81.25 80.61 80.81 485,178 -0.40(-0.50%)
Aug 05, 2021 80.82 81.29 80.37 81.21 552,388 +0.77(+0.96%)
Aug 04, 2021 80.86 80.86 80.29 80.45 763,537 -0.12(-0.15%)
Aug 03, 2021 80.79 80.79 79.93 80.57 606,576 -0.08(-0.10%)
Aug 02, 2021 80.43 80.94 80.43 80.65 1,234,296 +0.34(+0.42%)
Jul 30, 2021 80.30 80.93 80.21 80.31 1,068,052 -0.36(-0.44%)
Jul 29, 2021 80.96 81.22 80.67 80.67 656,255 -0.01(-0.01%)
Jul 28, 2021 80.29 80.96 80.13 80.68 442,846 +0.82(+1.02%)
Jul 27, 2021 80.37 80.38 79.10 79.86 806,545 -0.78(-0.96%)
Jul 26, 2021 80.60 80.94 80.48 80.64 1,280,520 -0.20(-0.24%)
Jul 23, 2021 80.52 80.96 80.34 80.84 709,695 +0.56(+0.70%)
Jul 22, 2021 80.44 80.61 80.16 80.27 1,344,568 -0.30(-0.37%)
Jul 21, 2021 80.03 80.58 79.73 80.57 1,064,027 +0.95(+1.19%)
Jul 20, 2021 78.76 79.84 78.42 79.63 611,704 +1.19(+1.52%)
Jul 19, 2021 77.72 78.62 77.36 78.44 1,373,051 -0.42(-0.53%)
Jul 16, 2021 79.68 79.68 78.70 78.86 805,349 -0.42(-0.53%)
Jul 15, 2021 79.69 79.81 78.77 79.28 644,442 -0.35(-0.44%)
Jul 14, 2021 80.84 80.84 79.61 79.63 854,074 -0.83(-1.04%)
Jul 13, 2021 80.80 81.03 80.36 80.46 400,306 -0.34(-0.42%)
Jul 12, 2021 80.95 81.15 80.63 80.80 405,717 -0.11(-0.14%)
Jul 09, 2021 80.17 80.97 80.17 80.91 602,071 +0.79(+0.98%)
Jul 08, 2021 80.07 80.51 79.30 80.12 978,443 -0.63(-0.78%)
Jul 07, 2021 81.55 81.82 80.56 80.75 536,280 -0.52(-0.65%)
Jul 06, 2021 81.45 81.45 80.86 81.28 1,049,841 -0.12(-0.15%)
Jul 02, 2021 81.93 81.93 81.20 81.40 841,418 +0.02(+0.02%)
Jul 01, 2021 81.42 81.75 80.91 81.38 1,568,105 +0.20(+0.24%)
Jun 30, 2021 81.62 81.62 81.12 81.18 1,614,925 -0.41(-0.50%)
Jun 29, 2021 81.35 81.73 81.25 81.59 778,388 +0.07(+0.08%)
Jun 28, 2021 81.55 81.77 81.45 81.53 1,187,107 +0.04(+0.05%)
Jun 25, 2021 81.28 81.77 81.26 81.49 399,552 +0.11(+0.14%)
Jun 24, 2021 81.17 81.56 80.97 81.38 593,270 +0.81(+1.01%)
Jun 23, 2021 80.51 80.81 80.33 80.56 785,483 +0.22(+0.28%)
Jun 22, 2021 79.95 80.34 79.75 80.34 727,714 +0.33(+0.41%)
Jun 21, 2021 79.52 80.07 79.17 80.01 848,296 +0.63(+0.79%)
Jun 18, 2021 79.27 79.98 79.27 79.38 728,080 -0.33(-0.41%)
Jun 17, 2021 79.08 80.15 79.08 79.71 1,249,226 +0.41(+0.52%)
Jun 16, 2021 79.75 79.75 78.82 79.30 1,765,286 -0.15(-0.19%)
Jun 15, 2021 79.88 79.97 79.33 79.45 698,655 -0.46(-0.57%)
Jun 14, 2021 80.12 80.25 79.87 79.91 502,833 +0.04(+0.05%)
Jun 11, 2021 79.56 79.91 79.44 79.87 386,974 +0.37(+0.47%)
Jun 10, 2021 79.05 79.56 78.95 79.50 522,785 +0.64(+0.81%)
Jun 09, 2021 79.17 79.47 78.82 78.86 745,451 -0.35(-0.44%)
Jun 08, 2021 79.04 79.32 78.49 79.21 520,252 +0.28(+0.36%)
Jun 07, 2021 78.51 79.03 78.44 78.93 707,693 +0.22(+0.27%)
Jun 04, 2021 78.31 78.78 78.31 78.71 574,764 +0.53(+0.68%)
Jun 03, 2021 78.72 78.79 77.90 78.18 815,277 -0.78(-0.98%)
Jun 02, 2021 78.78 79.19 78.78 78.95 1,132,401 +0.10(+0.13%)
Jun 01, 2021 78.93 79.42 78.74 78.85 1,028,299 +0.09(+0.11%)
May 28, 2021 79.03 79.27 78.68 78.76 761,128 -0.17(-0.21%)
May 27, 2021 78.39 79.07 78.03 78.93 589,196 +0.56(+0.72%)
May 26, 2021 77.57 78.53 77.29 78.37 901,631 +0.89(+1.15%)
May 25, 2021 77.66 78.23 77.48 77.48 520,004 -0.09(-0.12%)
May 24, 2021 77.58 77.88 77.15 77.57 910,252 +0.78(+1.01%)
May 21, 2021 76.89 77.56 76.80 76.80 619,116 -0.09(-0.12%)
May 20, 2021 75.83 76.99 75.83 76.89 1,305,912 +1.06(+1.39%)
May 19, 2021 74.77 75.91 74.59 75.84 707,221 -0.27(-0.36%)
May 18, 2021 75.99 76.64 75.75 76.11 872,333 +0.23(+0.31%)
May 17, 2021 75.92 76.03 75.30 75.87 846,780 -0.13(-0.17%)
May 14, 2021 75.07 76.27 74.98 76.00 451,244 +1.31(+1.75%)
May 13, 2021 75.10 75.76 73.98 74.70 1,190,673 -0.33(-0.44%)
May 12, 2021 76.39 76.39 74.81 75.02 1,612,804 -1.68(-2.19%)
May 11, 2021 75.61 76.94 75.10 76.71 1,599,250 +0.05(+0.06%)
May 10, 2021 77.59 77.59 76.55 76.66 1,124,470 -1.12(-1.44%)
May 07, 2021 77.65 78.41 77.60 77.78 730,744 +0.85(+1.11%)
May 06, 2021 77.85 77.85 76.46 76.93 813,483 -0.64(-0.82%)
May 05, 2021 78.38 78.65 77.41 77.57 1,866,432 -0.36(-0.47%)
May 04, 2021 78.87 78.87 77.17 77.93 1,572,590 -1.38(-1.74%)
May 03, 2021 79.96 80.27 79.18 79.31 1,284,116 -0.40(-0.50%)
Apr 30, 2021 79.85 80.49 79.60 79.71 882,417 -0.64(-0.79%)
Apr 29, 2021 81.74 81.74 79.92 80.35 786,939 -0.78(-0.97%)
Apr 28, 2021 81.32 81.41 80.80 81.13 965,545 -0.04(-0.05%)
Apr 27, 2021 81.71 81.85 81.17 81.17 775,678 -0.34(-0.41%)
Apr 26, 2021 80.71 81.57 80.71 81.50 732,120 +0.97(+1.21%)
Apr 23, 2021 79.53 80.74 79.53 80.53 1,466,163 +1.13(+1.42%)
Apr 22, 2021 79.50 80.50 79.00 79.40 1,102,884 +0.06(+0.07%)
Apr 21, 2021 78.27 79.49 78.01 79.35 719,880 +0.90(+1.14%)
Apr 20, 2021 79.20 79.57 78.04 78.45 1,440,255 -0.88(-1.11%)
Apr 19, 2021 80.06 80.35 79.16 79.33 1,247,567 -1.00(-1.24%)
Apr 16, 2021 80.82 80.83 80.13 80.33 535,787 -0.21(-0.27%)
Apr 15, 2021 80.66 80.78 80.29 80.54 863,847 +0.57(+0.71%)
Apr 14, 2021 80.56 81.18 79.89 79.97 912,660 -0.57(-0.71%)
Apr 13, 2021 79.88 80.70 79.82 80.54 735,040 +0.78(+0.98%)
Apr 12, 2021 79.64 80.01 79.43 79.76 862,031 -0.30(-0.37%)
Apr 09, 2021 80.06 80.10 79.66 80.06 1,007,452 -0.07(-0.09%)
Apr 08, 2021 79.96 80.41 79.68 80.13 1,729,145 +0.80(+1.01%)
Apr 07, 2021 80.16 80.16 79.20 79.33 1,182,754 -0.68(-0.85%)
Apr 06, 2021 79.00 80.22 78.95 80.01 1,522,692 +0.89(+1.12%)
Apr 05, 2021 77.53 79.46 77.48 79.12 1,353,537 +0.34(+0.43%)
Apr 01, 2021 78.28 79.28 78.28 78.79 1,625,240 +1.01(+1.30%)
Mar 31, 2021 76.81 78.02 76.81 77.77 1,215,860 +1.24(+1.62%)
Mar 30, 2021 75.51 76.67 75.30 76.53 787,874 +0.71(+0.94%)
Mar 29, 2021 76.58 77.00 75.66 75.82 611,389 -0.96(-1.25%)
Mar 26, 2021 76.18 77.02 75.55 76.78 621,593 +0.55(+0.72%)
Mar 25, 2021 75.37 76.49 74.95 76.23 1,976,649 +0.21(+0.27%)
Mar 24, 2021 78.38 78.56 75.93 76.03 1,129,693 -1.92(-2.47%)
Mar 23, 2021 79.23 79.58 77.87 77.95 763,953 -1.28(-1.61%)
Mar 22, 2021 78.97 79.55 78.67 79.23 640,114 +0.48(+0.60%)
Mar 19, 2021 78.17 79.01 77.60 78.75 752,557 +0.73(+0.93%)
Mar 18, 2021 79.60 79.60 78.02 78.02 1,510,129 -2.39(-2.97%)
Mar 17, 2021 79.69 80.73 78.93 80.41 1,647,030 -0.01(-0.01%)
Mar 16, 2021 81.48 81.71 79.89 80.42 846,953 -0.70(-0.86%)
Mar 15, 2021 80.50 81.17 80.17 81.12 669,737 +0.63(+0.78%)
Mar 12, 2021 79.86 80.56 79.18 80.50 1,649,795 -0.08(-0.10%)
Mar 11, 2021 79.33 80.84 79.33 80.58 1,184,070 +2.08(+2.65%)
Mar 10, 2021 79.27 79.91 78.26 78.50 1,348,524 -0.25(-0.32%)
Mar 09, 2021 77.12 79.11 77.12 78.75 1,363,349 +2.80(+3.69%)
Mar 08, 2021 77.60 78.34 75.95 75.95 1,235,712 -1.83(-2.35%)
Mar 05, 2021 78.42 78.73 74.67 77.78 2,149,214 -0.07(-0.08%)
Mar 04, 2021 80.09 80.20 76.62 77.85 2,380,873 -2.24(-2.80%)
Mar 03, 2021 81.92 82.24 79.83 80.09 1,387,877 -1.81(-2.21%)
Mar 02, 2021 83.07 83.36 81.82 81.90 896,395 -1.21(-1.46%)
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.