Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P Kenso Smart Mobility ETF (NY: HAIL )

29.71 -0.14 (-0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2021 52.75 53.46 52.59 52.59 20,162 -0.32(-0.61%)
Dec 30, 2021 51.86 53.61 51.86 52.92 28,919 +1.02(+1.96%)
Dec 29, 2021 52.80 52.80 51.82 51.90 24,843 -0.96(-1.82%)
Dec 28, 2021 53.57 53.90 52.85 52.86 26,894 -0.71(-1.33%)
Dec 27, 2021 53.49 53.81 53.21 53.58 34,214 +0.08(+0.14%)
Dec 23, 2021 52.51 53.76 52.40 53.50 25,873 +1.14(+2.18%)
Dec 22, 2021 51.83 52.49 51.62 52.36 25,394 +0.36(+0.70%)
Dec 21, 2021 50.83 52.05 50.80 51.99 28,202 +1.73(+3.45%)
Dec 20, 2021 50.80 50.80 49.80 50.26 52,324 -1.71(-3.29%)
Dec 17, 2021 51.57 52.56 50.92 51.97 47,251 -0.11(-0.22%)
Dec 16, 2021 54.29 54.29 51.77 52.08 23,320 -1.67(-3.11%)
Dec 15, 2021 52.95 53.77 51.82 53.76 28,725 +0.75(+1.41%)
Dec 14, 2021 52.89 53.62 52.62 53.01 51,726 -0.56(-1.05%)
Dec 13, 2021 54.78 54.81 53.24 53.57 33,441 -1.35(-2.45%)
Dec 10, 2021 55.38 55.54 54.57 54.91 16,003 +0.04(+0.06%)
Dec 09, 2021 55.95 56.31 54.83 54.88 13,291 -1.50(-2.66%)
Dec 08, 2021 56.01 56.57 55.29 56.38 31,132 +0.44(+0.78%)
Dec 07, 2021 55.53 56.46 55.53 55.94 24,072 +1.64(+3.02%)
Dec 06, 2021 53.88 54.74 52.37 54.30 50,683 +0.77(+1.44%)
Dec 03, 2021 55.47 55.47 53.00 53.53 28,174 -1.78(-3.21%)
Dec 02, 2021 54.68 55.63 54.34 55.30 35,032 +0.69(+1.27%)
Dec 01, 2021 57.05 57.62 54.58 54.61 27,094 -1.32(-2.36%)
Nov 30, 2021 56.68 57.05 54.88 55.93 27,411 -1.11(-1.95%)
Nov 29, 2021 57.37 57.66 56.38 57.04 33,394 +0.80(+1.41%)
Nov 26, 2021 56.82 56.91 55.56 56.24 36,469 -2.35(-4.01%)
Nov 24, 2021 57.74 58.60 57.32 58.60 10,621 +0.28(+0.47%)
Nov 23, 2021 58.57 59.28 57.67 58.32 24,702 -0.33(-0.57%)
Nov 22, 2021 59.33 59.93 58.26 58.65 29,179 -0.36(-0.61%)
Nov 19, 2021 58.72 59.25 58.68 59.01 26,672 +0.24(+0.40%)
Nov 18, 2021 59.93 58.83 58.73 58.78 31,669 -0.89(-1.50%)
Nov 17, 2021 60.37 60.48 59.33 59.67 38,880 -0.80(-1.32%)
Nov 16, 2021 59.84 60.47 59.56 60.47 38,067 +0.65(+1.08%)
Nov 15, 2021 60.12 60.12 59.32 59.82 39,297 +0.01(+0.02%)
Nov 12, 2021 59.57 59.84 59.41 59.81 44,875 +0.33(+0.56%)
Nov 11, 2021 58.71 59.72 58.38 59.48 35,075 +1.55(+2.67%)
Nov 10, 2021 58.65 57.93 38,818 -1.25(-2.12%)
Nov 09, 2021 60.95 60.95 58.99 59.19 56,591 -1.55(-2.55%)
Nov 08, 2021 59.80 60.97 59.80 60.73 48,452 +1.50(+2.53%)
Nov 05, 2021 59.37 59.44 58.75 59.23 27,252 +0.32(+0.55%)
Nov 04, 2021 59.18 59.80 58.74 58.91 23,940 -0.15(-0.26%)
Nov 03, 2021 58.68 59.18 57.98 59.06 35,101 +0.05(+0.08%)
Nov 02, 2021 57.40 60.66 56.76 59.01 75,718 +1.70(+2.96%)
Nov 01, 2021 56.24 57.32 55.84 57.32 21,207 +1.47(+2.63%)
Oct 29, 2021 55.42 55.93 55.41 55.84 18,248 +0.21(+0.38%)
Oct 28, 2021 54.42 55.64 54.42 55.63 17,896 +1.63(+3.02%)
Oct 27, 2021 54.65 54.87 54.00 54.00 17,270 -0.50(-0.92%)
Oct 26, 2021 55.66 54.51 54.51 29,523 -0.84(-1.53%)
Oct 25, 2021 54.54 55.45 54.41 55.35 22,893 +1.20(+2.21%)
Oct 22, 2021 54.83 54.93 53.96 54.15 38,024 -0.83(-1.51%)
Oct 21, 2021 54.60 55.31 54.60 54.99 18,087 +0.25(+0.46%)
Oct 20, 2021 54.50 54.93 54.34 54.73 13,028 +0.14(+0.26%)
Oct 19, 2021 54.40 54.77 54.14 54.59 20,940 +0.39(+0.72%)
Oct 18, 2021 54.01 54.32 53.74 54.20 19,126 -0.01(-0.02%)
Oct 15, 2021 54.48 54.85 54.21 54.21 14,815 +0.15(+0.28%)
Oct 14, 2021 53.87 54.20 53.72 54.06 22,345 +0.56(+1.05%)
Oct 13, 2021 53.26 53.58 53.00 53.50 10,030 +0.48(+0.91%)
Oct 12, 2021 52.38 53.11 52.38 53.02 10,485 +0.83(+1.58%)
Oct 11, 2021 52.38 53.14 52.19 52.19 17,089 -0.30(-0.58%)
Oct 08, 2021 52.33 52.89 52.33 52.49 7,164 +0.14(+0.27%)
Oct 07, 2021 51.70 52.84 51.70 52.35 26,422 +1.20(+2.34%)
Oct 06, 2021 50.94 51.38 50.59 51.15 11,479 -0.49(-0.96%)
Oct 05, 2021 51.32 52.02 51.10 51.65 20,738 +0.50(+0.98%)
Oct 04, 2021 52.12 52.12 51.07 51.15 23,942 -1.02(-1.96%)
Oct 01, 2021 52.31 52.44 51.44 52.17 24,996 +0.19(+0.36%)
Sep 30, 2021 52.19 52.54 51.81 51.98 12,781 -0.01(-0.02%)
Sep 29, 2021 52.82 52.90 51.91 51.99 20,126 -0.64(-1.21%)
Sep 28, 2021 53.73 54.15 52.58 52.63 13,301 -1.67(-3.08%)
Sep 27, 2021 53.16 54.50 53.13 54.30 28,684 +1.09(+2.05%)
Sep 24, 2021 53.02 53.53 53.02 53.20 78,088 -0.27(-0.50%)
Sep 23, 2021 52.68 53.61 52.68 53.47 38,851 +1.15(+2.20%)
Sep 22, 2021 51.64 52.61 51.64 52.32 14,416 +0.95(+1.85%)
Sep 21, 2021 51.40 51.62 50.90 51.37 18,347 +0.44(+0.86%)
Sep 20, 2021 51.32 51.50 50.37 50.94 26,368 -1.95(-3.68%)
Sep 17, 2021 52.82 52.90 52.48 52.88 25,202 +0.06(+0.11%)
Sep 16, 2021 52.97 53.02 52.46 52.83 12,664 -0.26(-0.48%)
Sep 15, 2021 52.60 53.13 52.27 53.08 25,357 +0.59(+1.12%)
Sep 14, 2021 53.33 53.45 52.31 52.50 31,801 -0.62(-1.18%)
Sep 13, 2021 52.90 53.30 52.06 53.12 17,054 +0.64(+1.23%)
Sep 10, 2021 53.34 53.64 52.48 52.48 85,527 -0.44(-0.84%)
Sep 09, 2021 52.53 53.24 52.45 52.92 15,274 +0.21(+0.40%)
Sep 08, 2021 53.70 53.70 52.41 52.71 23,027 -1.10(-2.04%)
Sep 07, 2021 53.87 54.28 53.77 53.81 34,589 +0.04(+0.07%)
Sep 03, 2021 54.06 54.27 53.69 53.77 25,582 -0.49(-0.91%)
Sep 02, 2021 54.23 54.51 54.06 54.27 28,611 +0.38(+0.70%)
Sep 01, 2021 53.67 54.35 53.63 53.89 15,615 +0.31(+0.58%)
Aug 31, 2021 53.32 53.73 53.11 53.57 51,542 +0.23(+0.43%)
Aug 30, 2021 53.78 53.81 53.07 53.35 24,956 -0.27(-0.51%)
Aug 27, 2021 52.86 53.76 52.86 53.62 20,518 +0.93(+1.76%)
Aug 26, 2021 53.07 53.68 52.53 52.69 33,974 -0.45(-0.85%)
Aug 25, 2021 53.19 53.57 52.99 53.15 15,999 -0.09(-0.16%)
Aug 24, 2021 52.38 53.29 52.38 53.23 15,110 +1.07(+2.05%)
Aug 23, 2021 51.23 52.28 51.23 52.16 49,933 +1.26(+2.47%)
Aug 20, 2021 50.38 50.99 50.38 50.91 34,824 +0.49(+0.98%)
Aug 19, 2021 51.03 51.17 50.28 50.41 37,752 -1.24(-2.40%)
Aug 18, 2021 51.69 52.45 51.54 51.65 24,266 -0.04(-0.07%)
Aug 17, 2021 52.15 52.15 51.09 51.69 32,022 -1.10(-2.08%)
Aug 16, 2021 53.16 53.16 52.58 52.79 43,555 -0.79(-1.47%)
Aug 13, 2021 54.40 54.41 53.53 53.57 25,186 -0.85(-1.57%)
Aug 12, 2021 55.01 55.01 54.17 54.43 27,946 -0.64(-1.17%)
Aug 11, 2021 55.46 55.46 54.43 55.07 24,801 -0.47(-0.85%)
Aug 10, 2021 55.48 55.85 55.17 55.54 21,176 +0.38(+0.69%)
Aug 09, 2021 54.64 55.40 54.40 55.16 24,487 +0.42(+0.77%)
Aug 06, 2021 55.10 55.10 54.67 54.74 25,907 -0.11(-0.21%)
Aug 05, 2021 54.36 55.09 54.23 54.85 46,352 +0.80(+1.49%)
Aug 04, 2021 54.80 55.02 54.06 54.05 29,457 -0.97(-1.77%)
Aug 03, 2021 55.34 55.34 54.25 55.02 28,679 +0.02(+0.03%)
Aug 02, 2021 55.41 56.08 55.00 55.00 24,896 +0.02(+0.03%)
Jul 30, 2021 54.48 55.57 54.33 54.99 30,719 +0.10(+0.19%)
Jul 29, 2021 54.71 55.32 54.58 54.88 24,947 +0.58(+1.06%)
Jul 28, 2021 53.25 54.45 53.25 54.30 24,517 +1.48(+2.80%)
Jul 27, 2021 53.96 53.96 52.25 52.83 28,300 -1.43(-2.63%)
Jul 26, 2021 53.80 54.70 53.80 54.26 26,020 +0.25(+0.46%)
Jul 23, 2021 54.46 54.46 53.59 54.01 31,596 +0.02(+0.04%)
Jul 22, 2021 55.18 55.18 53.87 53.99 44,217 -1.09(-1.98%)
Jul 21, 2021 54.05 55.11 53.95 55.08 18,445 +1.45(+2.70%)
Jul 20, 2021 52.41 53.92 51.97 53.63 43,918 +1.42(+2.72%)
Jul 19, 2021 51.64 52.58 51.08 52.21 63,911 -0.73(-1.38%)
Jul 16, 2021 54.19 54.27 52.66 52.94 73,926 -0.91(-1.69%)
Jul 15, 2021 53.94 54.65 53.33 53.85 61,764 -0.39(-0.72%)
Jul 14, 2021 55.60 55.65 54.12 54.24 68,458 -1.16(-2.10%)
Jul 13, 2021 56.06 56.22 55.32 55.40 73,085 -0.99(-1.76%)
Jul 12, 2021 56.23 56.43 55.72 56.40 43,896 +0.15(+0.26%)
Jul 09, 2021 55.73 56.26 55.43 56.25 50,370 +1.20(+2.19%)
Jul 08, 2021 54.11 55.37 53.93 55.04 55,534 -0.45(-0.82%)
Jul 07, 2021 57.20 57.20 55.15 55.50 65,048 -1.52(-2.67%)
Jul 06, 2021 57.69 57.69 56.61 57.02 50,033 -0.70(-1.21%)
Jul 02, 2021 58.70 58.70 57.57 57.72 29,983 -0.74(-1.26%)
Jul 01, 2021 59.14 59.18 58.17 58.46 31,317 -0.31(-0.53%)
Jun 30, 2021 58.64 58.89 58.44 58.77 30,058 -0.04(-0.07%)
Jun 29, 2021 59.07 59.17 58.57 58.81 13,901 -0.17(-0.29%)
Jun 28, 2021 58.82 59.05 58.47 58.98 33,959 +0.52(+0.89%)
Jun 25, 2021 58.85 58.90 58.38 58.46 33,693 +0.00(+0.00%)
Jun 24, 2021 58.81 58.87 58.28 58.46 19,203 +0.18(+0.31%)
Jun 23, 2021 57.32 58.52 57.32 58.28 32,906 +1.19(+2.09%)
Jun 22, 2021 56.94 57.12 56.41 57.09 33,493 +0.15(+0.27%)
Jun 21, 2021 57.30 57.52 56.63 56.94 75,575 -0.06(-0.11%)
Jun 18, 2021 57.63 57.63 56.69 57.00 39,907 -1.26(-2.16%)
Jun 17, 2021 58.76 59.15 57.57 58.25 26,266 -0.64(-1.09%)
Jun 16, 2021 59.25 59.33 58.34 58.89 43,065 -0.48(-0.81%)
Jun 15, 2021 60.14 60.14 59.24 59.38 80,240 -0.71(-1.18%)
Jun 14, 2021 60.65 60.65 59.92 60.08 32,582 -0.43(-0.72%)
Jun 11, 2021 59.64 60.52 59.64 60.52 24,525 +0.92(+1.54%)
Jun 10, 2021 60.39 60.39 59.48 59.60 22,535 -0.52(-0.86%)
Jun 09, 2021 61.12 61.12 60.12 60.12 22,766 -0.79(-1.30%)
Jun 08, 2021 60.77 61.06 60.23 60.92 49,773 +0.52(+0.86%)
Jun 07, 2021 60.16 60.41 59.98 60.40 31,340 +0.25(+0.41%)
Jun 04, 2021 60.00 60.23 59.75 60.15 25,531 +0.65(+1.10%)
Jun 03, 2021 59.17 60.05 59.02 59.50 53,129 +0.09(+0.16%)
Jun 02, 2021 59.41 59.61 58.97 59.40 33,502 +0.24(+0.40%)
Jun 01, 2021 58.82 59.28 58.66 59.17 24,841 +0.87(+1.49%)
May 28, 2021 58.59 58.59 58.16 58.30 20,688 +0.01(+0.02%)
May 27, 2021 57.57 58.34 57.53 58.29 29,096 +1.12(+1.97%)
May 26, 2021 56.10 57.22 56.04 57.17 15,726 +1.22(+2.18%)
May 25, 2021 56.49 56.85 55.88 55.94 22,269 -0.25(-0.44%)
May 24, 2021 56.20 56.53 55.82 56.19 34,612 +0.38(+0.68%)
May 21, 2021 55.95 56.18 55.69 55.82 23,322 +0.41(+0.73%)
May 20, 2021 55.29 55.52 54.92 55.41 20,330 +0.59(+1.09%)
May 19, 2021 53.92 54.82 53.56 54.82 26,727 -0.32(-0.58%)
May 18, 2021 55.38 55.90 55.02 55.14 34,734 +0.11(+0.21%)
May 17, 2021 54.58 55.19 54.20 55.02 28,968 +0.14(+0.26%)
May 14, 2021 53.70 54.99 53.67 54.88 22,060 +1.82(+3.43%)
May 13, 2021 53.12 54.09 52.36 53.06 45,192 +0.33(+0.63%)
May 12, 2021 53.86 54.45 52.65 52.73 54,946 -1.84(-3.37%)
May 11, 2021 52.98 54.76 52.69 54.57 48,260 -0.02(-0.03%)
May 10, 2021 56.17 56.18 54.59 54.59 65,038 -1.71(-3.04%)
May 07, 2021 55.53 56.47 55.33 56.30 31,217 +0.93(+1.67%)
May 06, 2021 55.40 55.59 54.54 55.37 128,103 -0.17(-0.31%)
May 05, 2021 55.97 56.17 55.33 55.54 54,888 +0.17(+0.31%)
May 04, 2021 56.03 56.03 54.55 55.37 53,822 -1.42(-2.49%)
May 03, 2021 57.66 57.66 56.64 56.79 83,043 -0.32(-0.56%)
Apr 30, 2021 57.49 57.95 56.98 57.11 95,099 -0.97(-1.67%)
Apr 29, 2021 59.39 59.39 57.49 58.08 52,972 -0.99(-1.68%)
Apr 28, 2021 59.03 59.23 58.68 59.07 124,570 -0.14(-0.24%)
Apr 27, 2021 59.47 59.49 58.88 59.22 79,227 -0.01(-0.02%)
Apr 26, 2021 58.93 59.38 58.84 59.23 38,515 +0.62(+1.06%)
Apr 23, 2021 57.26 58.74 57.20 58.60 45,008 +1.78(+3.12%)
Apr 22, 2021 57.54 57.93 56.59 56.83 38,150 -0.18(-0.31%)
Apr 21, 2021 54.99 57.01 54.65 57.01 40,490 +1.69(+3.06%)
Apr 20, 2021 56.34 56.47 54.97 55.32 86,494 -1.50(-2.64%)
Apr 19, 2021 57.63 57.63 56.35 56.82 57,666 -0.91(-1.57%)
Apr 16, 2021 57.42 57.96 57.23 57.72 45,855 +0.33(+0.58%)
Apr 15, 2021 58.10 58.10 56.85 57.39 223,098 -0.33(-0.57%)
Apr 14, 2021 57.89 58.69 57.60 57.72 47,050 -0.04(-0.07%)
Apr 13, 2021 57.77 57.93 57.05 57.76 231,697 +0.06(+0.10%)
Apr 12, 2021 58.37 58.52 57.44 57.70 40,801 -0.81(-1.39%)
Apr 09, 2021 58.48 58.55 58.13 58.52 33,041 -0.10(-0.18%)
Apr 08, 2021 58.32 58.79 57.84 58.62 68,879 +0.74(+1.27%)
Apr 07, 2021 59.05 59.05 57.79 57.88 39,880 -1.25(-2.11%)
Apr 06, 2021 59.32 59.56 59.03 59.13 66,867 -0.29(-0.49%)
Apr 05, 2021 59.56 59.56 58.57 59.42 63,533 +0.81(+1.39%)
Apr 01, 2021 58.87 58.87 58.18 58.61 225,675 +0.99(+1.72%)
Mar 31, 2021 57.51 57.95 57.06 57.62 89,508 +0.89(+1.56%)
Mar 30, 2021 55.00 56.79 54.98 56.73 143,676 +1.35(+2.44%)
Mar 29, 2021 56.14 56.50 55.09 55.38 44,385 -1.18(-2.09%)
Mar 26, 2021 55.97 56.61 55.05 56.56 38,653 +0.77(+1.39%)
Mar 25, 2021 53.94 55.92 53.68 55.79 69,107 +0.65(+1.18%)
Mar 24, 2021 57.42 57.42 55.12 55.14 111,045 -1.78(-3.14%)
Mar 23, 2021 58.80 58.80 56.63 56.92 108,700 -2.52(-4.24%)
Mar 22, 2021 59.74 60.09 59.00 59.44 49,661 -0.23(-0.39%)
Mar 19, 2021 58.95 59.89 58.17 59.68 69,865 +0.51(+0.86%)
Mar 18, 2021 60.85 60.99 58.97 59.17 54,933 -2.02(-3.30%)
Mar 17, 2021 59.30 61.27 58.79 61.19 48,296 +0.93(+1.54%)
Mar 16, 2021 61.90 61.90 59.71 60.26 109,440 -1.60(-2.58%)
Mar 15, 2021 61.68 61.88 60.93 61.86 71,619 +0.48(+0.78%)
Mar 12, 2021 60.10 61.42 59.59 61.38 126,439 +0.43(+0.71%)
Mar 11, 2021 60.06 60.96 59.75 60.95 121,305 +2.18(+3.71%)
Mar 10, 2021 59.57 60.01 58.17 58.76 114,740 +0.59(+1.02%)
Mar 09, 2021 56.89 58.53 56.58 58.17 87,854 +2.60(+4.67%)
Mar 08, 2021 55.93 57.16 55.51 55.58 149,266 -0.52(-0.92%)
Mar 05, 2021 55.88 56.15 52.17 56.09 175,887 +0.81(+1.46%)
Mar 04, 2021 57.24 58.12 53.79 55.28 184,595 -2.55(-4.41%)
Mar 03, 2021 59.51 59.99 57.82 57.83 90,856 -1.40(-2.37%)
Mar 02, 2021 60.40 60.43 59.17 59.23 101,040 -1.03(-1.72%)
Mar 01, 2021 59.79 60.41 59.17 60.27 102,066 +2.21(+3.81%)
Feb 26, 2021 57.88 58.63 56.63 58.06 92,516 +0.17(+0.29%)
Feb 25, 2021 60.44 60.72 57.54 57.89 190,312 -2.93(-4.82%)
Feb 24, 2021 59.22 60.88 58.62 60.82 246,496 +1.78(+3.01%)
Feb 23, 2021 58.51 59.37 55.97 59.05 319,125 -1.77(-2.91%)
Feb 22, 2021 61.70 62.37 60.65 60.81 231,916 -1.75(-2.80%)
Feb 19, 2021 61.90 62.99 61.85 62.56 160,042 +2.05(+3.39%)
Feb 18, 2021 62.53 62.63 60.38 60.51 217,260 -3.46(-5.41%)
Feb 17, 2021 64.41 64.88 62.83 63.97 167,619 -1.41(-2.16%)
Feb 16, 2021 66.65 66.71 64.93 65.38 462,997 -0.24(-0.36%)
Feb 12, 2021 65.41 65.75 64.43 65.62 106,872 +0.21(+0.32%)
Feb 11, 2021 65.88 66.18 63.92 65.41 219,274 -0.31(-0.47%)
Feb 10, 2021 66.90 67.17 64.65 65.72 216,656 -0.31(-0.47%)
Feb 09, 2021 64.89 66.03 64.21 66.03 196,498 +1.21(+1.87%)
Feb 08, 2021 63.88 64.82 63.76 64.82 221,054 +1.66(+2.62%)
Feb 05, 2021 63.68 63.68 62.45 63.16 129,097 +0.08(+0.13%)
Feb 04, 2021 63.00 63.08 62.18 63.08 143,274 +1.20(+1.95%)
Feb 03, 2021 61.61 62.14 61.26 61.88 213,173 +0.99(+1.62%)
Feb 02, 2021 62.05 62.05 60.14 60.89 362,256 +0.59(+0.98%)
Feb 01, 2021 58.43 60.42 58.13 60.30 178,309 +2.26(+3.89%)
Jan 29, 2021 59.24 59.83 57.50 58.04 130,373 -1.61(-2.70%)
Jan 28, 2021 60.13 60.46 58.77 59.65 121,992 +0.27(+0.46%)
Jan 27, 2021 60.26 61.19 58.77 59.38 139,398 -2.81(-4.52%)
Jan 26, 2021 61.59 62.23 61.16 62.19 161,655 +1.34(+2.21%)
Jan 25, 2021 61.97 62.58 59.29 60.84 172,513 -0.80(-1.30%)
Jan 22, 2021 61.03 61.73 60.52 61.64 120,909 -0.23(-0.36%)
Jan 21, 2021 61.34 62.00 60.56 61.87 121,233 +0.53(+0.86%)
Jan 20, 2021 61.40 61.63 60.00 61.34 130,779 +1.20(+2.00%)
Jan 19, 2021 59.24 60.15 58.77 60.14 202,440 +2.26(+3.90%)
Jan 15, 2021 59.81 60.04 57.08 57.88 135,158 -1.81(-3.03%)
Jan 14, 2021 59.24 60.21 58.96 59.69 167,287 +0.98(+1.67%)
Jan 13, 2021 60.18 60.18 58.46 58.71 124,790 -0.24(-0.41%)
Jan 12, 2021 58.06 59.00 58.04 58.95 175,342 +1.96(+3.43%)
Jan 11, 2021 56.23 57.18 55.59 57.00 169,547 +0.29(+0.51%)
Jan 08, 2021 57.77 57.77 55.72 56.70 168,443 +0.24(+0.43%)
Jan 07, 2021 55.48 56.54 54.65 56.46 218,505 +3.07(+5.76%)
Jan 06, 2021 53.68 54.34 52.89 53.39 169,375 +1.05(+2.01%)
Jan 05, 2021 51.37 52.43 51.11 52.33 90,391 +1.18(+2.32%)
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.