Skip to main content

S&P 500 High Dividend Low Vol Invesco ETF (NY: SPHD )

44.30 -0.26 (-0.58%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 40.92 41.05 40.67 40.67 1,584,217 -0.28(-0.69%)
Feb 27, 2023 41.35 41.55 40.84 40.95 609,841 -0.13(-0.32%)
Feb 24, 2023 40.95 41.15 40.76 41.08 589,467 -0.20(-0.48%)
Feb 23, 2023 41.39 41.48 41.00 41.28 595,406 +0.08(+0.21%)
Feb 22, 2023 41.38 41.53 41.08 41.19 541,761 -0.10(-0.25%)
Feb 21, 2023 41.82 41.83 41.19 41.30 575,160 -0.81(-1.91%)
Feb 17, 2023 41.88 42.17 41.67 42.10 599,720 +0.13(+0.31%)
Feb 16, 2023 42.06 42.27 41.72 41.97 717,068 -0.39(-0.93%)
Feb 15, 2023 42.04 42.37 41.92 42.37 473,275 +0.12(+0.29%)
Feb 14, 2023 42.42 42.58 41.99 42.24 854,396 -0.28(-0.66%)
Feb 13, 2023 42.12 42.53 42.07 42.53 705,048 +0.44(+1.05%)
Feb 10, 2023 41.70 42.12 41.59 42.08 580,965 +0.39(+0.95%)
Feb 09, 2023 42.46 42.48 41.60 41.69 898,288 -0.51(-1.20%)
Feb 08, 2023 42.41 42.53 42.14 42.20 794,784 -0.39(-0.93%)
Feb 07, 2023 42.53 42.71 42.07 42.59 833,503 -0.03(-0.07%)
Feb 06, 2023 42.67 42.67 42.34 42.62 643,444 -0.20(-0.46%)
Feb 03, 2023 43.18 43.18 42.62 42.82 1,155,713 -0.52(-1.19%)
Feb 02, 2023 43.03 43.50 42.81 43.33 1,003,133 +0.49(+1.14%)
Feb 01, 2023 42.52 43.12 42.19 42.84 1,432,105 +0.19(+0.44%)
Jan 31, 2023 42.26 42.68 42.03 42.66 529,056 +0.57(+1.36%)
Jan 30, 2023 42.12 42.45 42.07 42.08 616,916 -0.24(-0.58%)
Jan 27, 2023 42.16 42.47 42.07 42.33 654,200 +0.02(+0.04%)
Jan 26, 2023 42.28 42.31 41.95 42.31 560,630 +0.11(+0.27%)
Jan 25, 2023 41.82 42.20 41.74 42.20 709,748 +0.20(+0.47%)
Jan 24, 2023 41.90 42.21 41.62 42.00 696,921 -0.08(-0.18%)
Jan 23, 2023 41.90 42.35 41.78 42.07 649,084 +0.23(+0.55%)
Jan 20, 2023 41.46 41.85 41.13 41.84 549,072 +0.50(+1.20%)
Jan 19, 2023 41.48 41.58 41.28 41.35 790,043 -0.22(-0.54%)
Jan 18, 2023 42.64 42.64 41.57 41.57 856,487 -0.99(-2.33%)
Jan 17, 2023 42.72 42.82 42.51 42.57 989,674 -0.14(-0.33%)
Jan 13, 2023 42.49 42.77 42.28 42.71 647,659 -0.01(-0.02%)
Jan 12, 2023 42.78 42.91 42.49 42.72 827,022 +0.10(+0.24%)
Jan 11, 2023 42.44 42.62 42.24 42.61 503,088 +0.37(+0.86%)
Jan 10, 2023 42.14 42.26 41.83 42.25 476,329 +0.13(+0.31%)
Jan 09, 2023 42.33 42.54 42.09 42.12 783,049 -0.22(-0.51%)
Jan 06, 2023 41.77 42.42 41.68 42.33 1,477,264 +0.97(+2.36%)
Jan 05, 2023 41.58 41.58 41.14 41.36 665,888 -0.45(-1.08%)
Jan 04, 2023 41.44 42.00 41.42 41.81 980,158 +0.59(+1.43%)
Jan 03, 2023 41.27 41.40 40.84 41.22 813,286 +0.16(+0.39%)
Dec 30, 2022 41.11 41.20 40.71 41.06 532,699 -0.17(-0.41%)
Dec 29, 2022 41.02 41.33 40.97 41.23 566,426 +0.42(+1.03%)
Dec 28, 2022 41.45 41.54 40.79 40.80 615,049 -0.60(-1.45%)
Dec 27, 2022 41.24 41.49 41.08 41.40 623,658 +0.17(+0.41%)
Dec 23, 2022 40.88 41.24 40.74 41.24 636,410 +0.34(+0.82%)
Dec 22, 2022 40.81 40.91 40.21 40.90 1,096,178 -0.15(-0.37%)
Dec 21, 2022 40.94 41.16 40.90 41.05 935,775 +0.43(+1.06%)
Dec 20, 2022 40.53 40.73 40.36 40.62 906,446 +0.06(+0.14%)
Dec 19, 2022 40.79 40.96 40.27 40.56 781,349 -0.22(-0.54%)
Dec 16, 2022 40.99 41.04 40.43 40.78 890,664 -0.60(-1.44%)
Dec 15, 2022 41.66 41.73 41.15 41.38 1,256,970 -0.66(-1.58%)
Dec 14, 2022 42.17 42.57 41.78 42.04 909,794 -0.15(-0.35%)
Dec 13, 2022 42.74 42.82 41.87 42.19 884,342 +0.23(+0.56%)
Dec 12, 2022 41.54 41.96 41.23 41.96 636,595 +0.56(+1.35%)
Dec 09, 2022 41.49 41.73 41.38 41.40 700,400 -0.18(-0.43%)
Dec 08, 2022 41.59 41.78 41.48 41.58 592,086 +0.12(+0.29%)
Dec 07, 2022 41.38 41.74 41.32 41.45 926,683 -0.01(-0.02%)
Dec 06, 2022 41.84 41.95 41.21 41.46 721,294 -0.42(-1.00%)
Dec 05, 2022 42.33 42.33 41.76 41.88 959,916 -0.68(-1.60%)
Dec 02, 2022 42.15 42.60 42.13 42.57 926,671 +0.04(+0.09%)
Dec 01, 2022 42.84 43.04 42.39 42.53 870,846 -0.07(-0.15%)
Nov 30, 2022 41.89 42.61 41.49 42.59 1,342,446 +0.70(+1.67%)
Nov 29, 2022 41.51 41.91 41.43 41.89 560,290 +0.39(+0.94%)
Nov 28, 2022 41.86 41.97 41.40 41.50 886,262 -0.63(-1.51%)
Nov 25, 2022 42.03 42.19 42.02 42.14 343,047 +0.18(+0.42%)
Nov 23, 2022 41.89 42.03 41.72 41.96 662,871 -0.04(-0.09%)
Nov 22, 2022 41.63 42.01 41.63 42.00 677,054 +0.62(+1.49%)
Nov 21, 2022 41.14 41.41 41.03 41.38 601,695 +0.12(+0.30%)
Nov 18, 2022 41.17 41.29 40.96 41.26 754,865 +0.43(+1.05%)
Nov 17, 2022 40.47 40.86 40.39 40.83 770,839 -0.08(-0.20%)
Nov 16, 2022 41.22 41.26 40.82 40.91 865,973 -0.35(-0.86%)
Nov 15, 2022 41.45 41.57 40.82 41.27 1,684,428 +0.25(+0.61%)
Nov 14, 2022 41.36 41.67 40.99 41.01 784,942 -0.49(-1.19%)
Nov 11, 2022 41.35 41.58 41.02 41.51 937,080 +0.32(+0.77%)
Nov 10, 2022 40.73 41.24 40.42 41.19 1,145,307 +1.57(+3.97%)
Nov 09, 2022 40.11 40.27 39.56 39.62 971,191 -0.69(-1.71%)
Nov 08, 2022 40.21 40.61 39.96 40.31 1,195,216 +0.14(+0.35%)
Nov 07, 2022 40.10 40.20 39.84 40.17 814,151 +0.16(+0.40%)
Nov 04, 2022 39.65 40.18 39.38 40.01 1,064,696 +0.77(+1.97%)
Nov 03, 2022 38.95 39.42 38.66 39.24 666,745 -0.06(-0.14%)
Nov 02, 2022 39.89 39.27 39.29 1,552,788 -0.67(-1.68%)
Nov 01, 2022 40.14 40.16 39.79 39.96 830,172 +0.14(+0.35%)
Oct 31, 2022 39.83 40.02 39.68 39.82 810,735 -0.18(-0.44%)
Oct 28, 2022 39.24 40.03 39.17 40.00 734,490 +0.89(+2.28%)
Oct 27, 2022 39.20 39.50 39.02 39.11 801,027 +0.14(+0.36%)
Oct 26, 2022 38.96 39.19 38.77 38.97 825,686 +0.11(+0.29%)
Oct 25, 2022 38.08 38.90 38.06 38.85 665,911 +0.65(+1.71%)
Oct 24, 2022 38.02 38.34 37.85 38.20 978,949 +0.38(+1.01%)
Oct 21, 2022 37.09 37.86 36.91 37.82 979,040 +0.82(+2.21%)
Oct 20, 2022 37.38 37.74 36.92 37.00 783,987 -0.32(-0.84%)
Oct 19, 2022 37.58 37.73 37.09 37.32 727,577 -0.48(-1.28%)
Oct 18, 2022 37.87 38.09 37.47 37.80 1,382,914 +0.47(+1.27%)
Oct 17, 2022 37.28 37.56 37.26 37.33 838,332 +0.57(+1.54%)
Oct 14, 2022 37.50 37.78 36.70 36.76 1,670,548 -0.50(-1.34%)
Oct 13, 2022 35.72 37.38 35.55 37.26 2,259,542 +1.09(+3.00%)
Oct 12, 2022 36.50 36.56 36.17 36.18 1,319,764 -0.32(-0.86%)
Oct 11, 2022 36.26 36.87 36.16 36.49 1,409,437 +0.14(+0.38%)
Oct 10, 2022 36.60 36.82 36.25 36.36 1,041,381 -0.06(-0.15%)
Oct 07, 2022 36.97 37.01 36.24 36.41 970,290 -0.74(-2.00%)
Oct 06, 2022 37.68 37.81 37.09 37.15 1,614,618 -0.64(-1.69%)
Oct 05, 2022 37.77 38.02 37.31 37.79 894,544 -0.45(-1.19%)
Oct 04, 2022 37.64 38.25 37.49 38.25 1,641,067 +1.07(+2.87%)
Oct 03, 2022 36.80 37.35 36.53 37.18 1,419,588 +0.91(+2.51%)
Sep 30, 2022 36.70 36.84 36.20 36.27 2,176,655 -0.33(-0.91%)
Sep 29, 2022 37.28 37.28 36.47 36.61 1,767,162 -0.91(-2.42%)
Sep 28, 2022 37.10 37.67 36.88 37.51 2,107,984 +0.73(+1.99%)
Sep 27, 2022 37.44 37.59 36.70 36.78 1,961,699 -0.33(-0.90%)
Sep 26, 2022 37.70 37.79 36.89 37.12 2,164,194 -0.76(-2.01%)
Sep 23, 2022 38.29 38.29 37.39 37.88 3,465,535 -0.77(-1.99%)
Sep 22, 2022 38.97 39.01 38.61 38.65 3,084,871 -0.31(-0.79%)
Sep 21, 2022 39.70 39.94 38.95 38.95 2,658,868 -0.55(-1.39%)
Sep 20, 2022 39.97 39.97 39.24 39.50 1,653,784 -0.73(-1.82%)
Sep 19, 2022 39.61 40.24 39.60 40.23 908,652 +0.26(+0.65%)
Sep 16, 2022 39.80 39.99 39.62 39.97 1,627,837 -0.12(-0.30%)
Sep 15, 2022 40.34 40.53 40.00 40.09 1,402,805 -0.34(-0.85%)
Sep 14, 2022 40.54 40.62 40.16 40.43 1,263,817 -0.06(-0.14%)
Sep 13, 2022 41.41 41.50 40.35 40.49 1,423,221 -1.53(-3.63%)
Sep 12, 2022 41.78 42.11 41.77 42.01 1,022,980 +0.53(+1.27%)
Sep 09, 2022 41.27 41.61 41.10 41.49 805,647 +0.50(+1.22%)
Sep 08, 2022 40.65 41.04 40.47 40.99 1,246,566 +0.18(+0.45%)
Sep 07, 2022 40.08 40.87 40.05 40.80 1,093,430 +0.66(+1.63%)
Sep 06, 2022 40.53 40.55 39.98 40.15 1,219,016 -0.27(-0.66%)
Sep 02, 2022 41.05 41.24 40.26 40.41 1,359,533 -0.31(-0.77%)
Sep 01, 2022 40.47 40.73 40.14 40.73 1,117,259 +0.12(+0.30%)
Aug 31, 2022 41.01 41.06 40.59 40.61 1,396,290 -0.31(-0.77%)
Aug 30, 2022 41.43 41.43 40.84 40.92 1,042,045 -0.49(-1.18%)
Aug 29, 2022 41.35 41.69 41.15 41.41 771,938 -0.13(-0.31%)
Aug 26, 2022 42.55 42.61 41.53 41.54 1,473,413 -0.98(-2.30%)
Aug 25, 2022 42.27 42.52 42.13 42.52 805,359 +0.38(+0.90%)
Aug 24, 2022 42.11 42.23 41.93 42.14 774,612 +0.04(+0.09%)
Aug 23, 2022 42.21 42.31 42.01 42.11 614,509 -0.04(-0.09%)
Aug 22, 2022 42.60 42.60 42.07 42.14 1,025,409 -0.78(-1.81%)
Aug 19, 2022 43.08 43.08 42.79 42.92 595,230 -0.28(-0.64%)
Aug 18, 2022 43.17 43.23 42.98 43.20 618,711 +0.09(+0.21%)
Aug 17, 2022 43.18 43.35 42.95 43.10 928,260 -0.33(-0.76%)
Aug 16, 2022 43.09 43.60 43.08 43.44 832,240 +0.28(+0.64%)
Aug 15, 2022 42.84 43.20 42.73 43.16 1,048,065 +0.13(+0.30%)
Aug 12, 2022 42.60 43.06 42.58 43.03 1,002,965 +0.55(+1.30%)
Aug 11, 2022 42.39 42.74 42.32 42.48 1,213,555 +0.36(+0.85%)
Aug 10, 2022 41.96 42.17 41.94 42.12 901,205 +0.57(+1.38%)
Aug 09, 2022 41.52 41.61 41.39 41.55 636,632 +0.14(+0.33%)
Aug 08, 2022 41.34 41.73 41.34 41.41 928,436 +0.24(+0.58%)
Aug 05, 2022 40.93 41.17 40.85 41.17 1,318,669 +0.06(+0.16%)
Aug 04, 2022 41.29 41.40 41.06 41.10 1,512,760 -0.23(-0.56%)
Aug 03, 2022 41.34 41.48 41.13 41.33 1,578,384 +0.18(+0.45%)
Aug 02, 2022 41.57 41.64 41.15 41.15 846,003 -0.44(-1.06%)
Aug 01, 2022 41.44 41.65 41.30 41.59 764,577 -0.06(-0.13%)
Jul 29, 2022 41.36 41.68 41.28 41.65 933,523 +0.37(+0.89%)
Jul 28, 2022 40.97 41.36 40.73 41.28 1,176,536 +0.41(+0.99%)
Jul 27, 2022 40.72 40.98 40.43 40.87 1,292,426 +0.08(+0.20%)
Jul 26, 2022 40.69 40.95 40.69 40.79 856,755 +0.07(+0.18%)
Jul 25, 2022 40.38 40.75 40.30 40.72 727,371 +0.37(+0.91%)
Jul 22, 2022 40.38 40.51 40.14 40.35 1,337,074 +0.11(+0.27%)
Jul 21, 2022 40.03 40.25 39.85 40.24 1,470,466 -0.07(-0.18%)
Jul 20, 2022 40.51 40.58 40.13 40.31 909,167 -0.19(-0.48%)
Jul 19, 2022 40.29 40.61 40.23 40.50 1,190,131 +0.44(+1.10%)
Jul 18, 2022 40.55 40.56 40.01 40.06 1,249,366 -0.29(-0.73%)
Jul 15, 2022 40.31 40.37 39.92 40.36 1,195,183 +0.47(+1.17%)
Jul 14, 2022 39.55 39.92 39.42 39.89 1,750,286 -0.30(-0.75%)
Jul 13, 2022 40.11 40.50 39.91 40.19 1,514,547 -0.28(-0.68%)
Jul 12, 2022 40.40 40.81 40.30 40.47 1,006,468 -0.09(-0.23%)
Jul 11, 2022 40.36 40.63 40.28 40.56 1,344,777 +0.10(+0.25%)
Jul 08, 2022 40.61 40.73 40.42 40.46 893,564 -0.14(-0.34%)
Jul 07, 2022 40.61 40.72 40.41 40.60 1,053,537 +0.23(+0.57%)
Jul 06, 2022 40.42 40.66 40.02 40.37 1,270,204 -0.03(-0.07%)
Jul 05, 2022 40.73 40.73 39.72 40.39 1,557,526 -0.68(-1.66%)
Jul 01, 2022 40.54 41.16 40.29 41.07 1,726,200 +0.52(+1.29%)
Jun 30, 2022 40.38 40.79 40.17 40.55 1,370,200 -0.15(-0.36%)
Jun 29, 2022 40.76 40.89 40.52 40.70 1,218,726 -0.03(-0.07%)
Jun 28, 2022 41.10 41.43 40.62 40.72 1,222,203 -0.17(-0.40%)
Jun 27, 2022 40.81 41.04 40.67 40.89 1,209,150 +0.18(+0.45%)
Jun 24, 2022 40.15 40.76 39.96 40.71 1,695,334 +0.83(+2.07%)
Jun 23, 2022 39.59 39.94 39.43 39.88 1,655,096 +0.40(+1.02%)
Jun 22, 2022 39.13 39.79 39.07 39.47 1,956,137 -0.04(-0.09%)
Jun 21, 2022 39.15 39.70 39.01 39.51 1,676,632 +0.83(+2.14%)
Jun 17, 2022 38.99 39.18 38.35 38.68 2,706,797 -0.25(-0.63%)
Jun 16, 2022 38.91 39.08 38.61 38.93 2,969,738 -0.69(-1.73%)
Jun 15, 2022 39.80 40.03 39.11 39.62 2,587,081 +0.05(+0.12%)
Jun 14, 2022 40.09 40.22 39.22 39.57 3,135,470 -0.46(-1.14%)
Jun 13, 2022 40.91 41.03 39.84 40.03 3,437,201 -1.51(-3.64%)
Jun 10, 2022 41.44 41.86 41.28 41.54 1,741,306 -0.38(-0.92%)
Jun 09, 2022 42.81 42.88 41.91 41.92 1,691,153 -0.93(-2.18%)
Jun 08, 2022 43.27 43.31 42.79 42.86 964,164 -0.66(-1.51%)
Jun 07, 2022 42.95 43.54 42.84 43.52 1,178,235 +0.41(+0.96%)
Jun 06, 2022 43.32 43.34 43.00 43.11 1,086,086 +0.00(+0.00%)
Jun 03, 2022 43.22 43.40 43.02 43.11 1,561,168 -0.28(-0.65%)
Jun 02, 2022 43.41 43.43 42.59 43.39 1,399,101 +0.03(+0.06%)
Jun 01, 2022 43.73 43.76 42.90 43.36 1,298,377 -0.26(-0.59%)
May 31, 2022 43.69 43.88 43.39 43.62 1,816,161 -0.35(-0.79%)
May 27, 2022 43.61 43.97 43.54 43.97 1,307,626 +0.39(+0.90%)
May 26, 2022 43.59 43.85 43.55 43.57 1,158,188 +0.11(+0.25%)
May 25, 2022 43.12 43.54 43.06 43.46 1,681,876 +0.32(+0.74%)
May 24, 2022 42.59 43.20 42.17 43.14 2,131,025 +0.49(+1.14%)
May 23, 2022 42.59 42.98 42.43 42.66 2,101,372 +0.48(+1.13%)
May 20, 2022 42.29 42.42 41.52 42.18 3,647,402 +0.07(+0.17%)
May 19, 2022 42.20 42.41 41.74 42.11 3,349,134 -0.42(-0.99%)
May 18, 2022 43.57 43.60 42.38 42.53 1,911,061 -1.10(-2.51%)
May 17, 2022 43.43 43.66 42.95 43.62 1,896,098 +0.48(+1.12%)
May 16, 2022 42.86 43.33 42.73 43.14 1,693,491 +0.35(+0.81%)
May 13, 2022 42.65 42.84 42.33 42.79 2,067,454 +0.39(+0.93%)
May 12, 2022 42.38 42.43 41.90 42.40 4,065,115 +0.04(+0.09%)
May 11, 2022 42.35 43.11 42.30 42.36 3,820,873 +0.08(+0.19%)
May 10, 2022 43.10 43.30 41.90 42.28 3,961,659 -0.67(-1.55%)
May 09, 2022 43.08 43.37 42.74 42.95 4,691,954 -0.47(-1.07%)
May 06, 2022 42.97 43.53 42.81 43.41 5,481,780 +0.28(+0.66%)
May 05, 2022 43.45 43.59 42.79 43.13 3,464,788 -0.58(-1.32%)
May 04, 2022 42.88 43.77 42.76 43.70 2,869,172 +1.04(+2.44%)
May 03, 2022 42.44 43.01 42.24 42.66 3,435,235 +0.39(+0.93%)
May 02, 2022 42.55 42.73 41.63 42.27 4,695,427 -0.18(-0.43%)
Apr 29, 2022 43.47 43.52 42.36 42.45 3,365,554 -1.17(-2.68%)
Apr 28, 2022 43.36 43.70 43.08 43.62 2,396,733 +0.43(+0.99%)
Apr 27, 2022 43.34 43.63 43.02 43.19 1,844,075 -0.06(-0.15%)
Apr 26, 2022 43.64 43.93 43.25 43.26 2,447,288 -0.45(-1.02%)
Apr 25, 2022 43.75 43.84 42.89 43.70 3,757,991 -0.25(-0.56%)
Apr 22, 2022 44.69 44.73 43.91 43.95 2,601,204 -0.92(-2.05%)
Apr 21, 2022 45.02 45.28 44.83 44.87 2,191,061 -0.07(-0.16%)
Apr 20, 2022 44.65 45.14 44.65 44.94 2,143,632 +0.51(+1.15%)
Apr 19, 2022 44.20 44.52 44.13 44.43 1,040,563 +0.29(+0.66%)
Apr 18, 2022 44.24 44.48 44.00 44.14 1,609,663 -0.10(-0.22%)
Apr 14, 2022 44.12 44.50 44.12 44.24 866,320 +0.17(+0.39%)
Apr 13, 2022 43.89 44.10 43.70 44.07 1,164,304 +0.15(+0.35%)
Apr 12, 2022 43.91 44.18 43.74 43.91 1,414,530 +0.11(+0.25%)
Apr 11, 2022 44.02 44.21 43.77 43.80 1,100,092 -0.20(-0.45%)
Apr 08, 2022 43.76 44.10 43.62 44.00 1,128,147 +0.37(+0.86%)
Apr 07, 2022 43.58 43.71 43.20 43.63 1,829,266 +0.04(+0.08%)
Apr 06, 2022 43.06 43.63 43.03 43.59 1,521,110 +0.47(+1.10%)
Apr 05, 2022 43.22 43.67 43.00 43.12 898,929 -0.16(-0.38%)
Apr 04, 2022 43.38 43.38 42.86 43.28 1,042,528 -0.14(-0.31%)
Apr 01, 2022 43.07 43.45 42.80 43.42 1,417,720 +0.46(+1.06%)
Mar 31, 2022 43.28 43.41 42.95 42.96 1,884,172 -0.35(-0.82%)
Mar 30, 2022 43.23 43.34 43.06 43.32 1,171,547 +0.10(+0.23%)
Mar 29, 2022 42.93 43.23 42.80 43.22 1,351,295 +0.43(+1.00%)
Mar 28, 2022 42.82 42.82 42.45 42.79 1,021,039 -0.12(-0.28%)
Mar 25, 2022 42.25 42.93 42.25 42.91 1,085,079 +0.67(+1.59%)
Mar 24, 2022 41.95 42.26 41.91 42.24 788,756 +0.39(+0.94%)
Mar 23, 2022 41.96 42.08 41.81 41.85 1,159,357 -0.08(-0.20%)
Mar 22, 2022 42.01 42.14 41.75 41.93 888,290 +0.09(+0.22%)
Mar 21, 2022 41.68 42.01 41.66 41.84 1,374,002 +0.34(+0.82%)
Mar 18, 2022 41.63 41.63 41.25 41.49 1,089,557 -0.15(-0.35%)
Mar 17, 2022 41.26 41.71 41.18 41.64 1,186,743 +0.34(+0.83%)
Mar 16, 2022 41.30 41.41 40.75 41.30 1,741,079 +0.10(+0.24%)
Mar 15, 2022 40.98 41.28 40.88 41.20 1,367,068 +0.27(+0.67%)
Mar 14, 2022 41.05 41.28 40.76 40.92 1,431,001 +0.05(+0.13%)
Mar 11, 2022 41.20 41.40 40.83 40.87 1,326,984 -0.27(-0.66%)
Mar 10, 2022 40.96 40.79 41.14 1,445,175 -0.03(-0.07%)
Mar 09, 2022 41.33 41.52 41.11 41.17 1,780,891 +0.17(+0.42%)
Mar 08, 2022 41.55 41.67 40.99 41.00 3,355,461 -0.43(-1.03%)
Mar 07, 2022 41.61 41.84 41.23 41.42 2,221,886 -0.34(-0.83%)
Mar 04, 2022 41.26 41.80 41.06 41.77 2,138,758 +0.18(+0.44%)
Mar 03, 2022 41.31 41.74 41.20 41.59 1,743,954 +0.42(+1.01%)
Mar 02, 2022 40.59 41.35 40.56 41.17 1,871,394 +0.70(+1.73%)
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.