Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

65.14 -0.99 (-1.50%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 69.22 69.33 68.61 68.73 498,202 -0.44(-0.64%)
May 27, 2022 68.28 69.29 68.28 69.17 473,178 +1.18(+1.74%)
May 26, 2022 66.97 68.04 66.78 67.99 753,505 +1.22(+1.83%)
May 25, 2022 65.61 66.96 65.09 66.77 368,960 +0.79(+1.20%)
May 24, 2022 66.40 66.77 65.80 65.98 561,993 -1.26(-1.87%)
May 23, 2022 67.19 67.33 66.64 67.24 408,425 +0.34(+0.51%)
May 20, 2022 67.34 67.52 66.07 66.90 405,379 +0.26(+0.39%)
May 19, 2022 66.40 67.11 66.12 66.64 748,206 -0.09(-0.13%)
May 18, 2022 67.00 67.84 66.53 66.73 919,817 -1.05(-1.55%)
May 17, 2022 67.10 67.90 66.81 67.78 391,536 +1.48(+2.23%)
May 16, 2022 66.37 66.93 66.19 66.30 427,317 -0.37(-0.55%)
May 13, 2022 65.50 66.81 65.50 66.67 653,561 +1.68(+2.59%)
May 12, 2022 64.66 65.28 63.86 64.99 810,675 +0.03(+0.05%)
May 11, 2022 66.06 66.50 64.86 64.96 474,997 -1.13(-1.71%)
May 10, 2022 67.00 67.58 65.47 66.09 572,865 -0.24(-0.36%)
May 09, 2022 68.28 68.48 66.19 66.33 542,337 -2.51(-3.65%)
May 06, 2022 69.87 69.87 68.50 68.84 1,131,785 -1.25(-1.78%)
May 05, 2022 71.32 71.56 69.55 70.09 2,025,721 -2.06(-2.86%)
May 04, 2022 71.36 72.15 70.16 72.15 771,110 +1.01(+1.42%)
May 03, 2022 70.94 71.43 70.91 71.14 446,131 +0.21(+0.30%)
May 02, 2022 71.08 71.29 70.20 70.93 1,198,395 +0.00(+0.00%)
Apr 29, 2022 71.60 72.60 70.86 70.93 435,754 -1.16(-1.61%)
Apr 28, 2022 72.03 72.33 71.01 72.09 416,595 +0.83(+1.16%)
Apr 27, 2022 71.52 72.04 71.15 71.26 644,770 -0.26(-0.36%)
Apr 26, 2022 72.93 73.26 71.47 71.52 707,479 -1.41(-1.93%)
Apr 25, 2022 71.84 73.03 71.84 72.93 2,886,095 +0.37(+0.51%)
Apr 22, 2022 73.58 73.71 72.44 72.56 548,726 -1.09(-1.48%)
Apr 21, 2022 75.11 73.53 73.65 614,520 -1.12(-1.50%)
Apr 20, 2022 75.27 75.59 74.71 74.77 793,447 -0.60(-0.80%)
Apr 19, 2022 74.89 75.66 74.71 75.37 709,808 +0.60(+0.80%)
Apr 18, 2022 74.99 75.26 74.56 74.77 562,393 -0.58(-0.77%)
Apr 14, 2022 75.96 75.99 75.31 75.35 357,531 -0.50(-0.66%)
Apr 13, 2022 75.09 75.97 74.81 75.85 504,874 +1.01(+1.35%)
Apr 12, 2022 76.00 76.19 74.71 74.84 503,025 -0.02(-0.03%)
Apr 11, 2022 74.75 75.40 74.43 74.86 944,899 -0.52(-0.69%)
Apr 08, 2022 75.30 75.81 75.06 75.38 365,805 -0.42(-0.55%)
Apr 07, 2022 75.74 76.13 75.01 75.80 501,997 -0.11(-0.14%)
Apr 06, 2022 76.23 76.23 75.33 75.91 645,180 -0.80(-1.04%)
Apr 05, 2022 77.98 77.98 76.71 76.71 1,141,093 -1.29(-1.65%)
Apr 04, 2022 77.52 78.00 77.41 78.00 334,554 +0.78(+1.01%)
Apr 01, 2022 77.39 77.45 76.87 77.22 909,328 +0.27(+0.35%)
Mar 31, 2022 77.48 77.71 76.95 76.95 927,041 -0.62(-0.80%)
Mar 30, 2022 77.83 78.09 77.26 77.57 1,341,672 -0.28(-0.36%)
Mar 29, 2022 77.38 78.00 76.93 77.85 533,087 +0.99(+1.29%)
Mar 28, 2022 76.45 77.00 76.08 76.86 477,515 +0.34(+0.44%)
Mar 25, 2022 76.73 76.73 75.90 76.52 417,461 -0.10(-0.13%)
Mar 24, 2022 76.63 76.63 75.70 76.62 388,388 +0.68(+0.90%)
Mar 23, 2022 76.03 76.72 75.79 75.94 545,444 -0.55(-0.72%)
Mar 22, 2022 75.87 76.62 75.71 76.49 329,775 +0.88(+1.16%)
Mar 21, 2022 76.11 76.16 75.19 75.61 295,154 -0.35(-0.46%)
Mar 18, 2022 74.60 76.01 74.60 75.96 225,457 +1.10(+1.47%)
Mar 17, 2022 73.86 74.96 73.67 74.86 610,766 +0.80(+1.08%)
Mar 16, 2022 73.20 74.18 72.85 74.06 452,272 +1.57(+2.17%)
Mar 15, 2022 71.81 72.49 71.54 72.49 496,059 +0.96(+1.34%)
Mar 14, 2022 72.45 72.87 71.52 71.53 835,828 -1.26(-1.73%)
Mar 11, 2022 74.10 74.18 72.79 72.79 524,496 -1.17(-1.58%)
Mar 10, 2022 73.18 74.02 73.96 558,034 -0.12(-0.16%)
Mar 09, 2022 73.43 74.38 73.43 74.08 664,532 +1.37(+1.88%)
Mar 08, 2022 72.84 73.68 72.09 72.71 1,666,823 -0.13(-0.18%)
Mar 07, 2022 74.41 74.60 72.66 72.84 874,153 -1.46(-1.97%)
Mar 04, 2022 75.00 75.22 74.02 74.30 643,325 -1.05(-1.39%)
Mar 03, 2022 76.39 76.39 75.07 75.35 1,332,033 -0.79(-1.04%)
Mar 02, 2022 76.06 76.38 75.30 76.14 744,509 +0.54(+0.71%)
Mar 01, 2022 76.13 76.39 75.26 75.60 819,678 -0.30(-0.40%)
Feb 28, 2022 75.62 76.63 75.46 75.90 397,151 -0.26(-0.34%)
Feb 25, 2022 75.15 76.23 75.05 76.16 974,166 +1.33(+1.78%)
Feb 24, 2022 72.05 75.03 70.60 74.83 2,947,056 +1.18(+1.60%)
Feb 23, 2022 75.16 75.26 73.62 73.65 552,664 -0.87(-1.17%)
Feb 22, 2022 74.56 75.50 74.22 74.52 939,075 -0.88(-1.17%)
Feb 18, 2022 75.40 0 -0.69(-0.91%)
Feb 17, 2022 77.02 77.50 75.95 76.09 399,113 -1.35(-1.74%)
Feb 16, 2022 77.31 77.63 76.89 77.44 571,704 -0.22(-0.28%)
Feb 15, 2022 76.99 77.82 76.97 77.66 1,020,857 +1.19(+1.56%)
Feb 14, 2022 76.67 77.25 76.28 76.47 851,930 -0.46(-0.60%)
Feb 11, 2022 78.01 78.57 76.74 76.93 695,595 -1.18(-1.51%)
Feb 10, 2022 77.74 79.21 77.70 78.11 4,089,486 -0.40(-0.51%)
Feb 09, 2022 77.55 78.59 77.55 78.51 1,245,741 +1.52(+1.97%)
Feb 08, 2022 76.37 77.19 76.24 76.99 719,851 +0.47(+0.61%)
Feb 07, 2022 76.61 77.19 76.39 76.52 1,497,068 -0.09(-0.12%)
Feb 04, 2022 75.62 76.89 75.56 76.61 584,627 +1.01(+1.34%)
Feb 03, 2022 75.93 75.39 75.60 1,159,019 -1.25(-1.63%)
Feb 02, 2022 77.95 77.95 76.44 76.85 1,429,072 -0.44(-0.57%)
Feb 01, 2022 76.78 77.33 76.34 77.29 1,795,664 +0.47(+0.61%)
Jan 31, 2022 74.98 76.69 76.82 1,604,945 +2.03(+2.71%)
Jan 28, 2022 74.25 74.98 73.37 74.79 1,294,458 +0.79(+1.07%)
Jan 27, 2022 75.07 75.68 73.86 74.00 2,038,151 -0.62(-0.83%)
Jan 26, 2022 76.01 76.21 74.37 74.62 3,192,143 -0.35(-0.47%)
Jan 25, 2022 75.51 75.61 74.40 74.97 2,583,874 -1.03(-1.36%)
Jan 24, 2022 74.81 76.06 73.38 76.00 7,429,602 +0.06(+0.08%)
Jan 21, 2022 76.70 77.41 75.78 75.94 911,848 -1.47(-1.90%)
Jan 20, 2022 77.69 78.79 77.25 77.41 1,087,419 +0.01(+0.01%)
Jan 19, 2022 78.08 78.52 77.40 77.40 1,844,259 -0.61(-0.78%)
Jan 18, 2022 78.50 78.90 77.89 78.01 1,089,383 -1.21(-1.53%)
Jan 14, 2022 79.22 0 -0.29(-0.36%)
Jan 13, 2022 80.72 80.79 79.24 79.51 518,725 -1.21(-1.50%)
Jan 12, 2022 80.99 81.43 80.39 80.72 945,077 +0.04(+0.05%)
Jan 11, 2022 79.64 80.76 79.50 80.68 1,054,073 +0.70(+0.88%)
Jan 10, 2022 79.25 79.98 78.43 79.98 862,201 +0.28(+0.35%)
Jan 07, 2022 80.04 80.76 79.66 79.70 868,741 -0.63(-0.78%)
Jan 06, 2022 80.00 80.70 79.28 80.33 1,855,613 +0.03(+0.04%)
Jan 05, 2022 81.81 81.88 80.12 80.30 1,256,028 -1.63(-1.99%)
Jan 04, 2022 83.44 83.44 81.39 81.93 666,330 -0.73(-0.88%)
Jan 03, 2022 83.06 83.27 82.26 82.66 1,089,155 -0.30(-0.36%)
Dec 31, 2021 83.36 83.42 82.85 82.96 322,216 -0.06(-0.07%)
Dec 30, 2021 82.47 83.61 82.47 83.02 462,651 +0.28(+0.34%)
Dec 29, 2021 83.18 83.18 82.26 82.74 449,954 -0.06(-0.07%)
Dec 28, 2021 83.72 83.72 82.71 82.80 525,241 -0.49(-0.59%)
Dec 27, 2021 83.12 83.40 82.96 83.29 428,376 +0.02(+0.02%)
Dec 23, 2021 83.37 83.44 82.65 83.27 777,474 +0.48(+0.58%)
Dec 22, 2021 82.11 82.79 82.11 82.79 564,647 +0.30(+0.36%)
Dec 21, 2021 81.35 82.49 81.20 82.49 781,295 +1.79(+2.22%)
Dec 20, 2021 80.75 81.31 80.27 80.70 1,223,651 -0.61(-0.75%)
Dec 17, 2021 80.55 81.62 80.10 81.31 716,407 -0.18(-0.22%)
Dec 16, 2021 83.26 83.34 81.26 81.49 1,139,372 -1.14(-1.38%)
Dec 15, 2021 82.08 82.65 81.00 82.63 533,803 +0.78(+0.95%)
Dec 14, 2021 82.39 82.39 81.25 81.85 780,039 -0.70(-0.85%)
Dec 13, 2021 83.22 83.30 82.13 82.55 1,137,238 -0.76(-0.91%)
Dec 10, 2021 83.10 83.93 82.84 83.31 796,121 +0.00(+0.00%)
Dec 09, 2021 84.70 84.87 83.22 83.31 1,185,189 -1.27(-1.50%)
Dec 08, 2021 83.70 84.64 83.22 84.58 1,025,203 +0.95(+1.14%)
Dec 07, 2021 83.04 83.85 82.84 83.63 2,368,249 +1.70(+2.07%)
Dec 06, 2021 81.10 82.36 80.74 81.93 4,384,151 +0.29(+0.36%)
Dec 03, 2021 82.66 83.01 80.95 81.64 1,210,148 -1.10(-1.33%)
Dec 02, 2021 82.42 83.01 81.87 82.74 1,296,309 +0.66(+0.80%)
Dec 01, 2021 84.00 84.51 82.07 82.08 1,514,104 -1.87(-2.23%)
Nov 30, 2021 84.83 85.30 83.67 83.95 1,084,352 -1.31(-1.54%)
Nov 29, 2021 85.66 85.93 84.76 85.26 1,464,326 -0.09(-0.11%)
Nov 26, 2021 84.85 85.45 84.84 85.35 523,627 -0.74(-0.86%)
Nov 24, 2021 85.24 86.28 84.73 86.09 570,492 +0.67(+0.78%)
Nov 23, 2021 85.74 86.25 84.90 85.42 1,804,450 -0.66(-0.77%)
Nov 22, 2021 87.76 87.76 85.83 86.08 730,571 -1.18(-1.35%)
Nov 19, 2021 87.38 87.89 87.16 87.26 1,453,095 -0.37(-0.42%)
Nov 18, 2021 88.46 87.70 87.55 87.63 554,757 -0.63(-0.71%)
Nov 17, 2021 89.19 89.19 87.99 88.26 513,635 -0.81(-0.91%)
Nov 16, 2021 88.72 89.10 88.56 89.07 937,270 +0.33(+0.37%)
Nov 15, 2021 89.39 89.39 88.61 88.74 538,568 -0.20(-0.22%)
Nov 12, 2021 88.34 89.00 88.34 88.94 663,319 +0.45(+0.51%)
Nov 11, 2021 88.65 88.76 88.27 88.49 297,649 +0.38(+0.43%)
Nov 10, 2021 89.30 88.11 849,462 -1.23(-1.38%)
Nov 09, 2021 89.56 89.78 88.91 89.34 1,060,593 -0.17(-0.19%)
Nov 08, 2021 89.50 89.68 89.43 89.51 904,330 +0.37(+0.42%)
Nov 05, 2021 89.15 89.46 88.74 89.14 968,283 +0.37(+0.42%)
Nov 04, 2021 88.54 89.17 88.50 88.77 1,529,673 +0.26(+0.29%)
Nov 03, 2021 88.70 88.72 88.20 88.51 1,259,825 -0.01(-0.01%)
Nov 02, 2021 88.90 88.90 88.20 88.52 1,228,715 -0.30(-0.34%)
Nov 01, 2021 88.21 88.82 88.41 88.82 1,255,853 +0.84(+0.95%)
Oct 29, 2021 87.89 88.06 87.63 87.98 587,708 +0.05(+0.06%)
Oct 28, 2021 87.48 87.93 87.18 87.93 455,809 +0.97(+1.12%)
Oct 27, 2021 88.00 88.00 86.95 86.96 572,810 -0.79(-0.90%)
Oct 26, 2021 88.21 87.75 502,898 -0.24(-0.27%)
Oct 25, 2021 87.55 88.23 87.55 87.99 506,189 +0.15(+0.17%)
Oct 22, 2021 88.07 88.28 87.57 87.84 364,254 -0.70(-0.79%)
Oct 21, 2021 87.67 88.60 87.67 88.54 332,467 +0.39(+0.44%)
Oct 20, 2021 88.44 88.44 87.92 88.15 936,516 +0.25(+0.28%)
Oct 19, 2021 87.47 88.12 87.39 87.90 447,859 +0.36(+0.41%)
Oct 18, 2021 86.92 87.65 86.92 87.54 585,948 +0.21(+0.24%)
Oct 15, 2021 87.96 87.96 87.23 87.33 854,320 +0.12(+0.14%)
Oct 14, 2021 86.98 87.37 86.79 87.21 810,764 +0.79(+0.91%)
Oct 13, 2021 85.70 86.57 85.70 86.42 930,407 +0.61(+0.71%)
Oct 12, 2021 85.67 86.00 85.16 85.81 1,504,301 +0.61(+0.72%)
Oct 11, 2021 85.91 86.00 85.20 85.20 1,740,421 -0.48(-0.56%)
Oct 08, 2021 86.64 86.64 85.68 85.68 248,093 -0.41(-0.48%)
Oct 07, 2021 85.98 86.64 85.82 86.09 777,623 +0.66(+0.77%)
Oct 06, 2021 84.92 85.46 84.42 85.43 664,483 +0.25(+0.29%)
Oct 05, 2021 84.87 85.48 84.65 85.18 683,365 +0.65(+0.77%)
Oct 04, 2021 85.61 85.70 84.33 84.53 1,010,006 -1.25(-1.46%)
Oct 01, 2021 85.87 86.04 84.96 85.78 1,104,182 +0.43(+0.50%)
Sep 30, 2021 85.24 85.85 85.16 85.35 534,460 +0.01(+0.01%)
Sep 29, 2021 86.00 86.54 85.31 85.34 773,472 -0.41(-0.48%)
Sep 28, 2021 87.15 87.15 85.67 85.75 1,064,173 -1.78(-2.03%)
Sep 27, 2021 87.25 87.76 87.18 87.53 1,064,429 -0.29(-0.33%)
Sep 24, 2021 87.36 87.94 87.29 87.82 387,379 -0.11(-0.13%)
Sep 23, 2021 87.66 88.03 87.36 87.93 935,625 +0.69(+0.79%)
Sep 22, 2021 86.24 87.58 86.24 87.24 1,476,391 +0.82(+0.95%)
Sep 21, 2021 87.00 87.00 86.14 86.42 1,419,836 +0.16(+0.19%)
Sep 20, 2021 86.03 87.45 85.47 86.26 1,098,844 -1.22(-1.39%)
Sep 17, 2021 87.20 87.55 87.04 87.48 572,725 +0.09(+0.10%)
Sep 16, 2021 86.75 87.48 86.75 87.39 777,147 +0.21(+0.24%)
Sep 15, 2021 86.27 87.28 86.27 87.18 400,442 +0.44(+0.51%)
Sep 14, 2021 86.96 87.37 86.61 86.74 837,694 -0.37(-0.42%)
Sep 13, 2021 87.13 87.38 86.30 87.11 698,671 +0.02(+0.02%)
Sep 10, 2021 87.96 87.96 87.07 87.09 1,365,877 -0.53(-0.60%)
Sep 09, 2021 87.61 87.93 87.40 87.62 385,212 -0.12(-0.14%)
Sep 08, 2021 88.20 88.20 87.46 87.74 1,065,729 -0.50(-0.57%)
Sep 07, 2021 88.85 88.87 88.20 88.24 1,296,721 -0.43(-0.48%)
Sep 03, 2021 88.30 88.67 88.18 88.67 1,457,880 +0.56(+0.64%)
Sep 02, 2021 88.00 88.38 87.89 88.11 1,865,493 +0.29(+0.33%)
Sep 01, 2021 87.41 87.98 87.11 87.82 1,278,302 +0.44(+0.50%)
Aug 31, 2021 87.48 87.48 87.03 87.38 1,896,931 +0.11(+0.13%)
Aug 30, 2021 87.40 87.53 87.08 87.27 1,035,230 -0.03(-0.03%)
Aug 27, 2021 86.41 87.40 86.41 87.30 1,062,955 +0.88(+1.02%)
Aug 26, 2021 86.92 86.95 86.14 86.42 541,416 -0.37(-0.43%)
Aug 25, 2021 86.71 86.82 86.39 86.79 279,975 +0.43(+0.50%)
Aug 24, 2021 86.00 86.42 85.87 86.36 469,778 +0.87(+1.02%)
Aug 23, 2021 85.02 85.62 84.73 85.49 703,632 +0.88(+1.04%)
Aug 20, 2021 84.17 84.65 84.05 84.61 210,680 +0.67(+0.80%)
Aug 19, 2021 84.00 84.34 83.63 83.94 630,523 -0.40(-0.47%)
Aug 18, 2021 84.62 84.99 84.27 84.34 778,471 -0.17(-0.20%)
Aug 17, 2021 84.68 84.84 84.16 84.51 1,204,147 -0.59(-0.69%)
Aug 16, 2021 85.43 85.63 84.75 85.10 550,855 -0.54(-0.63%)
Aug 13, 2021 85.88 86.17 85.64 85.64 830,117 -0.40(-0.46%)
Aug 12, 2021 86.37 86.37 85.74 86.04 499,480 -0.02(-0.02%)
Aug 11, 2021 86.11 86.16 85.58 86.06 858,373 +0.00(+0.00%)
Aug 10, 2021 86.66 86.66 85.96 86.06 406,411 -0.16(-0.19%)
Aug 09, 2021 86.27 86.47 85.87 86.22 823,643 +0.02(+0.02%)
Aug 06, 2021 86.67 86.67 85.99 86.20 454,847 -0.43(-0.50%)
Aug 05, 2021 86.21 86.72 85.73 86.63 517,856 +0.82(+0.96%)
Aug 04, 2021 86.25 86.25 85.64 85.81 715,804 -0.13(-0.15%)
Aug 03, 2021 86.18 86.18 85.26 85.94 568,656 -0.09(-0.10%)
Aug 02, 2021 85.79 86.34 85.79 86.03 1,157,134 +0.32(+0.37%)
Jul 30, 2021 85.70 86.38 85.60 85.71 1,000,780 -0.38(-0.44%)
Jul 29, 2021 86.40 86.68 86.09 86.09 614,921 -0.01(-0.01%)
Jul 28, 2021 85.69 86.40 85.52 86.10 414,953 +0.87(+1.02%)
Jul 27, 2021 85.77 85.78 84.42 85.23 755,744 -0.83(-0.96%)
Jul 26, 2021 86.02 86.38 85.89 86.06 1,199,866 -0.21(-0.24%)
Jul 23, 2021 85.93 86.40 85.74 86.27 664,995 +0.60(+0.70%)
Jul 22, 2021 85.85 86.03 85.55 85.67 1,259,879 -0.32(-0.37%)
Jul 21, 2021 85.41 86.00 85.09 85.99 997,009 +1.01(+1.19%)
Jul 20, 2021 84.05 85.21 83.69 84.98 573,176 +1.27(+1.52%)
Jul 19, 2021 82.94 83.90 82.56 83.71 1,286,568 -0.45(-0.53%)
Jul 16, 2021 85.04 85.04 83.99 84.16 754,624 -0.45(-0.53%)
Jul 15, 2021 85.05 85.17 84.06 84.61 603,852 -0.37(-0.44%)
Jul 14, 2021 86.27 86.27 84.96 84.98 800,280 -0.89(-1.04%)
Jul 13, 2021 86.23 86.47 85.76 85.87 375,093 -0.36(-0.42%)
Jul 12, 2021 86.39 86.60 86.05 86.23 380,163 -0.12(-0.14%)
Jul 09, 2021 85.56 86.41 85.56 86.35 564,149 +0.84(+0.98%)
Jul 08, 2021 85.45 85.92 84.63 85.51 916,815 -0.67(-0.78%)
Jul 07, 2021 87.03 87.32 85.97 86.18 502,502 -0.56(-0.65%)
Jul 06, 2021 86.92 86.92 86.30 86.74 983,716 -0.13(-0.15%)
Jul 02, 2021 87.44 87.44 86.66 86.87 788,421 +0.02(+0.02%)
Jul 01, 2021 86.89 87.25 86.35 86.85 1,469,337 +0.12(+0.14%)
Jun 30, 2021 87.20 87.20 86.66 86.73 1,511,602 -0.44(-0.50%)
Jun 29, 2021 86.91 87.32 86.80 87.17 728,587 +0.07(+0.08%)
Jun 28, 2021 87.12 87.36 87.02 87.10 1,111,156 +0.04(+0.05%)
Jun 25, 2021 86.84 87.36 86.81 87.06 373,989 +0.12(+0.14%)
Jun 24, 2021 86.72 87.14 86.50 86.94 555,313 +0.87(+1.01%)
Jun 23, 2021 86.01 86.33 85.82 86.07 735,228 +0.24(+0.28%)
Jun 22, 2021 85.42 85.83 85.20 85.83 681,155 +0.35(+0.41%)
Jun 21, 2021 84.96 85.55 84.58 85.48 794,022 +0.67(+0.79%)
Jun 18, 2021 84.69 85.45 84.69 84.81 681,498 -0.35(-0.41%)
Jun 17, 2021 84.49 85.63 84.49 85.16 1,169,301 +0.44(+0.52%)
Jun 16, 2021 85.20 85.20 84.21 84.72 1,652,343 -0.16(-0.19%)
Jun 15, 2021 85.34 85.44 84.75 84.88 653,955 -0.49(-0.57%)
Jun 14, 2021 85.60 85.74 85.33 85.37 470,662 +0.04(+0.05%)
Jun 11, 2021 85.00 85.37 84.87 85.33 362,216 +0.40(+0.47%)
Jun 10, 2021 84.45 85.00 84.35 84.93 489,338 +0.68(+0.81%)
Jun 09, 2021 84.58 84.90 84.21 84.25 697,757 -0.37(-0.44%)
Jun 08, 2021 84.44 84.74 83.86 84.62 486,967 +0.30(+0.36%)
Jun 07, 2021 83.88 84.43 83.80 84.32 662,415 +0.23(+0.27%)
Jun 04, 2021 83.66 84.16 83.66 84.09 537,991 +0.57(+0.68%)
Jun 03, 2021 84.10 84.18 83.22 83.52 763,116 -0.83(-0.98%)
Jun 02, 2021 84.17 84.60 84.17 84.35 1,059,950 +0.11(+0.13%)
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.