Skip to main content

Convertible Secs Barclays Capital SPDR (NY: CWB )

73.18 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 66.48 66.59 65.90 66.01 518,701 -0.42(-0.64%)
May 27, 2022 65.58 66.55 65.58 66.44 492,648 +1.13(+1.74%)
May 26, 2022 64.32 65.35 64.14 65.30 784,509 +1.17(+1.83%)
May 25, 2022 63.02 64.31 62.52 64.13 384,141 +0.76(+1.20%)
May 24, 2022 63.78 64.13 63.20 63.37 585,117 -1.21(-1.87%)
May 23, 2022 64.53 64.67 64.01 64.58 425,230 +0.33(+0.51%)
May 20, 2022 64.68 64.85 63.46 64.26 422,059 +0.25(+0.39%)
May 19, 2022 63.78 64.46 63.51 64.01 778,992 -0.09(-0.13%)
May 18, 2022 64.35 65.16 63.90 64.09 957,665 -1.01(-1.55%)
May 17, 2022 64.45 65.22 64.17 65.10 407,646 +1.42(+2.23%)
May 16, 2022 63.75 64.28 63.57 63.68 444,899 -0.36(-0.56%)
May 13, 2022 62.91 64.17 62.91 64.04 680,453 +1.61(+2.59%)
May 12, 2022 62.10 62.70 61.34 62.42 844,032 +0.03(+0.05%)
May 11, 2022 63.45 63.87 62.30 62.39 494,541 -1.09(-1.71%)
May 10, 2022 64.35 64.91 62.88 63.48 596,436 -0.23(-0.36%)
May 09, 2022 65.58 65.77 63.57 63.71 564,652 -2.41(-3.65%)
May 06, 2022 67.11 67.11 65.79 66.12 1,178,355 -1.20(-1.78%)
May 05, 2022 68.50 68.73 66.80 67.32 2,109,074 -1.98(-2.86%)
May 04, 2022 68.54 69.30 67.39 69.30 802,839 +0.97(+1.42%)
May 03, 2022 68.14 68.61 68.11 68.33 464,488 +0.20(+0.30%)
May 02, 2022 68.27 68.47 67.43 68.13 1,247,705 +0.05(+0.07%)
Apr 29, 2022 68.72 69.68 68.01 68.08 454,001 -1.11(-1.61%)
Apr 28, 2022 69.13 69.42 68.16 69.19 434,040 +0.80(+1.16%)
Apr 27, 2022 68.65 69.14 68.29 68.40 671,769 -0.25(-0.36%)
Apr 26, 2022 70.00 70.32 68.60 68.65 737,104 -1.35(-1.93%)
Apr 25, 2022 68.95 70.09 68.95 70.00 3,006,951 +0.36(+0.51%)
Apr 22, 2022 70.62 70.75 69.53 69.64 571,704 -1.05(-1.48%)
Apr 21, 2022 72.09 72.36 70.57 70.69 640,253 -1.07(-1.50%)
Apr 20, 2022 72.24 72.55 71.71 71.76 826,672 -0.58(-0.80%)
Apr 19, 2022 71.88 72.62 71.71 72.34 739,531 +0.58(+0.80%)
Apr 18, 2022 71.98 72.24 71.56 71.76 585,943 -0.56(-0.77%)
Apr 14, 2022 72.91 72.94 72.28 72.32 372,502 -0.48(-0.66%)
Apr 13, 2022 72.07 72.92 71.80 72.80 526,015 +0.97(+1.35%)
Apr 12, 2022 72.95 73.13 71.71 71.83 524,089 -0.02(-0.03%)
Apr 11, 2022 71.75 72.37 71.44 71.85 984,466 -0.50(-0.69%)
Apr 08, 2022 72.27 72.76 72.04 72.35 381,123 -0.40(-0.55%)
Apr 07, 2022 72.70 73.07 72.00 72.75 523,018 -0.11(-0.14%)
Apr 06, 2022 73.17 73.17 72.30 72.86 672,197 -0.77(-1.04%)
Apr 05, 2022 74.85 74.85 73.63 73.63 1,188,876 -1.24(-1.65%)
Apr 04, 2022 74.40 74.86 74.29 74.86 348,563 +0.75(+1.01%)
Apr 01, 2022 74.28 74.34 73.78 74.12 947,406 +0.36(+0.49%)
Mar 31, 2022 74.27 74.49 73.76 73.76 967,159 -0.59(-0.80%)
Mar 30, 2022 74.60 74.85 74.06 74.35 1,399,734 -0.27(-0.36%)
Mar 29, 2022 74.17 74.76 73.74 74.62 556,157 +0.95(+1.29%)
Mar 28, 2022 73.28 73.81 72.92 73.67 498,180 +0.33(+0.44%)
Mar 25, 2022 73.55 73.55 72.75 73.35 435,527 -0.10(-0.13%)
Mar 24, 2022 73.45 73.45 72.56 73.44 405,196 +0.65(+0.90%)
Mar 23, 2022 72.88 73.54 72.65 72.79 569,048 -0.53(-0.72%)
Mar 22, 2022 72.72 73.44 72.57 73.32 344,046 +0.84(+1.16%)
Mar 21, 2022 72.95 73.00 72.07 72.47 307,927 -0.34(-0.46%)
Mar 18, 2022 71.51 72.86 71.51 72.81 238,254 +1.05(+1.47%)
Mar 17, 2022 70.80 71.85 70.61 71.75 637,197 +0.77(+1.08%)
Mar 16, 2022 70.16 71.10 69.83 70.99 471,844 +1.50(+2.17%)
Mar 15, 2022 68.83 69.48 68.57 69.48 517,526 +0.92(+1.34%)
Mar 14, 2022 69.44 69.85 68.55 68.56 871,999 -1.21(-1.73%)
Mar 11, 2022 71.03 71.10 69.77 69.77 547,194 -1.12(-1.58%)
Mar 10, 2022 70.14 70.95 70.89 582,183 -0.11(-0.16%)
Mar 09, 2022 70.38 71.29 70.38 71.01 693,290 +1.31(+1.88%)
Mar 08, 2022 69.82 70.62 69.10 69.69 1,738,956 -0.12(-0.18%)
Mar 07, 2022 71.32 71.51 69.65 69.82 911,983 -1.40(-1.97%)
Mar 04, 2022 71.89 72.10 70.95 71.22 671,165 -1.01(-1.39%)
Mar 03, 2022 73.22 73.22 71.96 72.22 1,389,678 -0.76(-1.04%)
Mar 02, 2022 72.90 73.21 72.18 72.98 776,728 +0.52(+0.71%)
Mar 01, 2022 72.97 73.22 72.14 72.46 855,150 -0.16(-0.22%)
Feb 28, 2022 72.36 73.32 72.20 72.62 415,068 -0.25(-0.34%)
Feb 25, 2022 71.91 72.94 71.81 72.87 1,018,114 +1.27(+1.78%)
Feb 24, 2022 68.94 71.79 67.55 71.60 3,080,009 +1.13(+1.60%)
Feb 23, 2022 71.92 72.01 70.44 70.47 577,596 -0.83(-1.17%)
Feb 22, 2022 71.34 72.24 71.02 71.30 981,440 -0.84(-1.17%)
Feb 18, 2022 72.15 0 -0.66(-0.91%)
Feb 17, 2022 73.70 74.15 72.67 72.81 417,118 -1.29(-1.74%)
Feb 16, 2022 73.97 74.28 73.57 74.10 597,495 -0.21(-0.28%)
Feb 15, 2022 73.67 74.46 73.65 74.31 1,066,911 +1.14(+1.56%)
Feb 14, 2022 73.36 73.92 72.99 73.17 890,363 -0.44(-0.60%)
Feb 11, 2022 74.64 75.18 73.42 73.61 726,976 -1.13(-1.51%)
Feb 10, 2022 74.38 75.79 74.35 74.74 4,273,978 -0.38(-0.51%)
Feb 09, 2022 74.20 75.20 74.20 75.12 1,301,941 +1.45(+1.97%)
Feb 08, 2022 73.07 73.86 72.95 73.67 752,326 +0.45(+0.61%)
Feb 07, 2022 73.30 73.86 73.09 73.22 1,564,606 -0.09(-0.12%)
Feb 04, 2022 72.36 73.57 72.29 73.30 611,001 +0.97(+1.34%)
Feb 03, 2022 72.65 72.14 72.34 1,211,306 -1.20(-1.63%)
Feb 02, 2022 74.59 74.59 73.14 73.53 1,493,543 -0.42(-0.57%)
Feb 01, 2022 73.47 74.00 73.05 73.95 1,876,673 +0.49(+0.67%)
Jan 31, 2022 71.70 73.34 73.46 1,678,305 +1.94(+2.71%)
Jan 28, 2022 71.00 71.70 70.16 71.52 1,353,626 +0.76(+1.07%)
Jan 27, 2022 71.79 72.37 70.63 70.77 2,131,313 -0.59(-0.83%)
Jan 26, 2022 72.69 72.88 71.12 71.36 3,338,053 -0.33(-0.47%)
Jan 25, 2022 72.21 72.31 71.15 71.69 2,701,980 -0.98(-1.36%)
Jan 24, 2022 71.54 72.73 70.17 72.68 7,769,202 +0.06(+0.08%)
Jan 21, 2022 73.35 74.03 72.47 72.62 953,527 -1.41(-1.90%)
Jan 20, 2022 74.29 75.35 73.87 74.03 1,137,124 +0.01(+0.01%)
Jan 19, 2022 74.67 75.09 74.02 74.02 1,928,558 -0.58(-0.78%)
Jan 18, 2022 75.07 75.45 74.49 74.60 1,139,177 -1.16(-1.53%)
Jan 14, 2022 75.76 0 -0.28(-0.36%)
Jan 13, 2022 77.19 77.26 75.78 76.03 542,435 -1.16(-1.50%)
Jan 12, 2022 77.45 77.87 76.88 77.19 988,275 +0.04(+0.05%)
Jan 11, 2022 76.16 77.23 76.03 77.15 1,102,253 +0.67(+0.88%)
Jan 10, 2022 75.79 76.48 75.00 76.48 901,611 +0.27(+0.35%)
Jan 07, 2022 76.54 77.23 76.18 76.22 908,450 -0.60(-0.78%)
Jan 06, 2022 76.50 77.17 75.81 76.82 1,940,431 +0.03(+0.04%)
Jan 05, 2022 78.23 78.30 76.62 76.79 1,313,440 -1.56(-1.99%)
Jan 04, 2022 79.79 79.79 77.83 78.35 696,787 -0.70(-0.88%)
Jan 03, 2022 79.43 79.63 78.66 79.05 1,138,939 -0.29(-0.36%)
Dec 31, 2021 79.72 79.77 79.23 79.33 336,944 -0.06(-0.07%)
Dec 30, 2021 78.87 79.96 78.87 79.39 483,798 +0.27(+0.34%)
Dec 29, 2021 79.54 79.54 78.66 79.12 470,521 -0.06(-0.07%)
Dec 28, 2021 80.06 80.06 79.09 79.18 549,249 -0.47(-0.59%)
Dec 27, 2021 79.49 79.76 79.33 79.65 447,956 +0.02(+0.02%)
Dec 23, 2021 79.73 79.79 79.04 79.63 813,011 +0.46(+0.58%)
Dec 22, 2021 78.52 79.17 78.52 79.17 590,456 +0.29(+0.36%)
Dec 21, 2021 77.79 78.88 77.65 78.88 817,007 +1.71(+2.22%)
Dec 20, 2021 77.22 77.76 76.76 77.17 1,279,583 -0.58(-0.75%)
Dec 17, 2021 77.03 78.05 76.60 77.76 749,153 +0.46(+0.59%)
Dec 16, 2021 78.98 79.05 77.08 77.30 1,201,151 -1.08(-1.38%)
Dec 15, 2021 77.86 78.40 76.83 78.38 562,747 +0.74(+0.95%)
Dec 14, 2021 78.15 78.15 77.07 77.64 822,334 -0.66(-0.85%)
Dec 13, 2021 78.94 79.02 77.91 78.30 1,198,902 -0.72(-0.91%)
Dec 10, 2021 78.83 79.61 78.58 79.03 839,288 +0.00(+0.00%)
Dec 09, 2021 80.34 80.50 78.94 79.03 1,249,453 -1.20(-1.50%)
Dec 08, 2021 79.39 80.29 78.94 80.23 1,080,792 +0.90(+1.14%)
Dec 07, 2021 78.77 79.54 78.58 79.33 2,496,661 +1.61(+2.07%)
Dec 06, 2021 76.93 78.12 76.59 77.72 4,621,871 +0.27(+0.36%)
Dec 03, 2021 78.41 78.74 76.79 77.44 1,275,765 -1.04(-1.33%)
Dec 02, 2021 78.18 78.74 77.66 78.48 1,366,598 +0.63(+0.80%)
Dec 01, 2021 79.68 80.16 77.85 77.86 1,596,202 -1.64(-2.07%)
Nov 30, 2021 80.33 80.78 79.24 79.50 1,145,040 -1.24(-1.54%)
Nov 29, 2021 81.12 81.38 80.27 80.74 1,546,280 -0.09(-0.11%)
Nov 26, 2021 80.35 80.92 80.34 80.83 552,933 -0.70(-0.86%)
Nov 24, 2021 80.72 81.71 80.24 81.53 602,420 +0.63(+0.78%)
Nov 23, 2021 81.20 81.68 80.40 80.89 1,905,440 -0.63(-0.77%)
Nov 22, 2021 83.11 83.11 81.28 81.52 771,459 -1.12(-1.35%)
Nov 19, 2021 82.75 83.23 82.54 82.64 1,534,420 -0.35(-0.42%)
Nov 18, 2021 83.77 83.01 82.91 82.99 585,805 -0.60(-0.71%)
Nov 17, 2021 84.46 84.46 83.33 83.58 542,381 -0.77(-0.91%)
Nov 16, 2021 84.02 84.38 83.87 84.35 989,726 +0.31(+0.37%)
Nov 15, 2021 84.65 84.65 83.91 84.04 568,710 -0.19(-0.22%)
Nov 12, 2021 83.66 84.28 83.66 84.23 700,443 +0.43(+0.51%)
Nov 11, 2021 83.95 84.06 83.59 83.80 314,307 +0.36(+0.43%)
Nov 10, 2021 84.57 83.44 897,004 -1.16(-1.38%)
Nov 09, 2021 84.81 85.02 84.20 84.60 1,119,951 -0.16(-0.19%)
Nov 08, 2021 84.76 84.93 84.69 84.77 954,943 +0.35(+0.42%)
Nov 05, 2021 84.42 84.72 84.04 84.42 1,022,475 +0.35(+0.42%)
Nov 04, 2021 83.85 84.44 83.81 84.07 1,615,284 +0.25(+0.29%)
Nov 03, 2021 84.00 84.02 83.53 83.82 1,330,334 -0.01(-0.01%)
Nov 02, 2021 84.19 84.19 83.53 83.83 1,297,483 -0.28(-0.34%)
Nov 01, 2021 83.53 84.11 83.73 84.11 1,326,139 +0.84(+1.01%)
Oct 29, 2021 83.19 83.35 82.94 83.27 620,918 +0.05(+0.06%)
Oct 28, 2021 82.80 83.23 82.52 83.23 481,565 +0.92(+1.12%)
Oct 27, 2021 83.29 83.29 82.30 82.31 605,178 -0.75(-0.90%)
Oct 26, 2021 83.49 83.06 531,315 -0.23(-0.27%)
Oct 25, 2021 82.87 83.51 82.87 83.28 534,792 +0.14(+0.17%)
Oct 22, 2021 83.36 83.56 82.89 83.14 384,837 -0.66(-0.79%)
Oct 21, 2021 82.98 83.86 82.98 83.80 351,254 +0.37(+0.44%)
Oct 20, 2021 83.71 83.71 83.22 83.44 989,436 +0.24(+0.28%)
Oct 19, 2021 82.79 83.41 82.72 83.20 473,166 +0.34(+0.41%)
Oct 18, 2021 82.27 82.96 82.27 82.86 619,058 +0.20(+0.24%)
Oct 15, 2021 83.26 83.26 82.56 82.66 902,596 +0.11(+0.14%)
Oct 14, 2021 82.33 82.70 82.15 82.55 856,578 +0.75(+0.91%)
Oct 13, 2021 81.12 81.94 81.12 81.80 982,982 +0.58(+0.71%)
Oct 12, 2021 81.09 81.40 80.61 81.22 1,589,306 +0.58(+0.72%)
Oct 11, 2021 81.31 81.40 80.64 80.64 1,838,769 -0.45(-0.56%)
Oct 08, 2021 82.01 82.01 81.10 81.10 262,112 -0.39(-0.48%)
Oct 07, 2021 81.38 82.01 81.23 81.49 821,565 +0.62(+0.77%)
Oct 06, 2021 80.38 80.89 79.91 80.86 702,031 +0.24(+0.29%)
Oct 05, 2021 80.33 80.91 80.12 80.62 721,980 +0.62(+0.77%)
Oct 04, 2021 81.03 81.11 79.82 80.01 1,067,079 -1.18(-1.46%)
Oct 01, 2021 81.28 81.44 80.42 81.19 1,166,577 +0.49(+0.61%)
Sep 30, 2021 80.60 81.17 80.52 80.70 565,260 +0.01(+0.01%)
Sep 29, 2021 81.31 81.82 80.66 80.69 818,046 -0.39(-0.48%)
Sep 28, 2021 82.40 82.40 81.00 81.08 1,125,500 -1.68(-2.03%)
Sep 27, 2021 82.50 82.98 82.43 82.76 1,125,771 -0.27(-0.33%)
Sep 24, 2021 82.60 83.15 82.53 83.03 409,703 -0.10(-0.13%)
Sep 23, 2021 82.88 83.23 82.60 83.14 989,544 +0.65(+0.79%)
Sep 22, 2021 81.54 82.81 81.54 82.49 1,561,474 +0.78(+0.95%)
Sep 21, 2021 82.26 82.26 81.45 81.71 1,501,660 +0.15(+0.19%)
Sep 20, 2021 81.34 82.68 80.81 81.56 1,162,169 -1.15(-1.39%)
Sep 17, 2021 82.45 82.78 82.30 82.71 605,730 +0.09(+0.10%)
Sep 16, 2021 82.02 82.71 82.02 82.63 821,933 +0.20(+0.24%)
Sep 15, 2021 81.57 82.52 81.57 82.43 423,519 +0.42(+0.51%)
Sep 14, 2021 82.22 82.61 81.89 82.01 885,969 -0.35(-0.42%)
Sep 13, 2021 82.38 82.62 81.60 82.36 738,934 +0.02(+0.02%)
Sep 10, 2021 83.17 83.17 82.33 82.34 1,444,591 -0.50(-0.60%)
Sep 09, 2021 82.84 83.14 82.64 82.85 407,411 -0.11(-0.14%)
Sep 08, 2021 83.39 83.39 82.69 82.96 1,127,146 -0.47(-0.57%)
Sep 07, 2021 84.01 84.03 83.39 83.43 1,371,450 -0.41(-0.48%)
Sep 03, 2021 83.49 83.84 83.38 83.84 1,541,896 +0.53(+0.64%)
Sep 02, 2021 83.20 83.56 83.10 83.31 1,972,999 +0.27(+0.33%)
Sep 01, 2021 82.65 83.19 82.36 83.03 1,351,969 +0.54(+0.66%)
Aug 31, 2021 82.59 82.59 82.16 82.49 2,009,327 +0.10(+0.13%)
Aug 30, 2021 82.51 82.63 82.20 82.39 1,096,569 -0.03(-0.03%)
Aug 27, 2021 81.58 82.51 81.58 82.42 1,125,936 +0.83(+1.02%)
Aug 26, 2021 82.06 82.09 81.32 81.59 573,495 -0.35(-0.43%)
Aug 25, 2021 81.86 81.96 81.56 81.94 296,564 +0.41(+0.50%)
Aug 24, 2021 81.19 81.59 81.07 81.53 497,613 +0.82(+1.02%)
Aug 23, 2021 80.26 80.83 79.99 80.71 745,323 +0.83(+1.04%)
Aug 20, 2021 79.46 79.91 79.35 79.88 223,163 +0.63(+0.80%)
Aug 19, 2021 79.30 79.62 78.95 79.24 667,882 -0.38(-0.47%)
Aug 18, 2021 79.89 80.24 79.56 79.62 824,596 -0.16(-0.20%)
Aug 17, 2021 79.94 80.09 79.45 79.78 1,275,494 -0.56(-0.69%)
Aug 16, 2021 80.65 80.84 80.01 80.34 583,494 -0.51(-0.63%)
Aug 13, 2021 81.08 81.35 80.85 80.85 879,302 -0.38(-0.46%)
Aug 12, 2021 81.54 81.54 80.94 81.23 529,075 -0.02(-0.02%)
Aug 11, 2021 81.29 81.34 80.79 81.25 909,233 +0.00(+0.00%)
Aug 10, 2021 81.81 81.81 81.15 81.25 430,491 -0.15(-0.19%)
Aug 09, 2021 81.44 81.63 81.07 81.40 872,445 +0.02(+0.02%)
Aug 06, 2021 81.82 81.82 81.18 81.38 481,797 -0.41(-0.50%)
Aug 05, 2021 81.39 81.86 80.93 81.78 548,539 +0.77(+0.96%)
Aug 04, 2021 81.43 81.43 80.85 81.01 758,216 -0.12(-0.15%)
Aug 03, 2021 81.36 81.36 80.49 81.13 602,349 -0.08(-0.10%)
Aug 02, 2021 80.99 81.51 80.99 81.22 1,225,696 +0.34(+0.42%)
Jul 30, 2021 80.87 81.50 80.77 80.87 1,060,611 -0.36(-0.44%)
Jul 29, 2021 81.53 81.79 81.23 81.23 651,684 -0.01(-0.01%)
Jul 28, 2021 80.86 81.53 80.70 81.24 439,760 +0.82(+1.02%)
Jul 27, 2021 80.93 80.94 79.66 80.42 800,926 -0.78(-0.96%)
Jul 26, 2021 81.17 81.51 81.04 81.21 1,271,600 -0.20(-0.24%)
Jul 23, 2021 81.08 81.53 80.90 81.40 704,751 +0.57(+0.70%)
Jul 22, 2021 81.01 81.18 80.72 80.84 1,335,200 -0.30(-0.37%)
Jul 21, 2021 80.59 81.15 80.29 81.14 1,056,615 +0.95(+1.19%)
Jul 20, 2021 79.31 80.40 78.97 80.19 607,443 +1.20(+1.52%)
Jul 19, 2021 78.26 79.17 77.90 78.99 1,363,485 -0.42(-0.53%)
Jul 16, 2021 80.24 80.24 79.25 79.41 799,739 -0.42(-0.53%)
Jul 15, 2021 80.25 80.37 79.32 79.84 639,953 -0.35(-0.44%)
Jul 14, 2021 81.40 81.40 80.17 80.19 848,124 -0.84(-1.04%)
Jul 13, 2021 81.37 81.59 80.92 81.03 397,517 -0.34(-0.42%)
Jul 12, 2021 81.52 81.71 81.20 81.37 402,891 -0.11(-0.14%)
Jul 09, 2021 80.73 81.54 80.73 81.48 597,876 +0.79(+0.98%)
Jul 08, 2021 80.63 81.07 79.86 80.69 971,626 -0.63(-0.78%)
Jul 07, 2021 82.12 82.39 81.12 81.32 532,544 -0.53(-0.65%)
Jul 06, 2021 82.02 82.02 81.43 81.85 1,042,527 -0.12(-0.15%)
Jul 02, 2021 82.51 82.51 81.77 81.97 835,556 +0.02(+0.02%)
Jul 01, 2021 81.99 82.33 81.48 81.95 1,557,181 +0.20(+0.25%)
Jun 30, 2021 82.19 82.19 81.68 81.75 1,603,680 -0.41(-0.50%)
Jun 29, 2021 81.92 82.31 81.82 82.17 772,968 +0.07(+0.08%)
Jun 28, 2021 82.12 82.34 82.02 82.10 1,178,841 +0.04(+0.05%)
Jun 25, 2021 81.85 82.34 81.83 82.06 396,770 +0.11(+0.14%)
Jun 24, 2021 81.74 82.14 81.53 81.95 589,139 +0.82(+1.01%)
Jun 23, 2021 81.07 81.37 80.89 81.13 780,014 +0.23(+0.28%)
Jun 22, 2021 80.52 80.90 80.31 80.90 722,647 +0.33(+0.41%)
Jun 21, 2021 80.08 80.63 79.72 80.57 842,389 +0.63(+0.79%)
Jun 18, 2021 79.83 80.54 79.83 79.94 723,011 -0.33(-0.41%)
Jun 17, 2021 79.64 80.71 79.64 80.27 1,240,528 +0.41(+0.52%)
Jun 16, 2021 80.31 80.31 79.37 79.86 1,752,994 -0.15(-0.19%)
Jun 15, 2021 80.44 80.53 79.89 80.01 693,790 -0.46(-0.57%)
Jun 14, 2021 80.69 80.82 80.43 80.47 499,332 +0.04(+0.05%)
Jun 11, 2021 80.12 80.47 80.00 80.43 384,280 +0.38(+0.47%)
Jun 10, 2021 79.60 80.12 79.51 80.05 519,145 +0.64(+0.81%)
Jun 09, 2021 79.72 80.03 79.37 79.41 740,260 -0.35(-0.44%)
Jun 08, 2021 79.59 79.87 79.05 79.76 516,630 +0.28(+0.36%)
Jun 07, 2021 79.06 79.58 78.99 79.48 702,765 +0.22(+0.27%)
Jun 04, 2021 78.86 79.33 78.86 79.26 570,762 +0.54(+0.68%)
Jun 03, 2021 79.27 79.35 78.44 78.72 809,600 -0.78(-0.98%)
Jun 02, 2021 79.34 79.74 79.34 79.51 1,124,516 +0.10(+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.