S&P 500 Low Vol Invesco ETF (NY: SPLV )

70.97 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 (%)
Nov 30, 2020 50.93 51.11 50.65 51.10 6,363,745 +0.11(+0.22%)
Nov 27, 2020 50.92 51.00 50.82 50.99 1,504,170 +0.21(+0.42%)
Nov 25, 2020 50.83 50.94 50.64 50.77 2,079,209 -0.06(-0.13%)
Nov 24, 2020 50.89 51.02 50.74 50.84 2,407,457 +0.18(+0.35%)
Nov 23, 2020 50.80 50.94 50.44 50.66 3,151,167 +0.00(+0.01%)
Nov 20, 2020 50.84 50.97 50.61 50.66 2,318,795 -0.21(-0.42%)
Nov 19, 2020 50.60 50.92 50.43 50.87 2,664,163 +0.21(+0.42%)
Nov 18, 2020 51.44 51.46 50.66 50.66 2,326,163 -0.72(-1.40%)
Nov 17, 2020 51.47 51.62 51.30 51.38 2,546,398 -0.34(-0.66%)
Nov 16, 2020 51.67 51.73 51.37 51.72 2,384,722 +0.26(+0.50%)
Nov 13, 2020 51.09 51.55 51.08 51.46 1,815,654 +0.63(+1.24%)
Nov 12, 2020 51.12 51.15 50.55 50.84 4,018,343 -0.39(-0.76%)
Nov 11, 2020 51.06 51.33 50.88 51.22 2,864,070 +0.43(+0.84%)
Nov 10, 2020 50.18 50.87 50.07 50.80 4,081,616 +0.55(+1.10%)
Nov 09, 2020 52.00 52.08 50.20 50.24 7,281,283 -0.43(-0.86%)
Nov 06, 2020 50.49 50.88 50.34 50.68 3,281,824 +0.26(+0.51%)
Nov 05, 2020 50.72 50.96 50.35 50.42 4,004,285 +0.30(+0.59%)
Nov 04, 2020 49.99 50.83 49.93 50.12 9,349,720 +0.72(+1.46%)
Nov 03, 2020 49.27 49.82 49.27 49.40 4,436,533 +0.55(+1.14%)
Nov 02, 2020 48.58 49.06 48.41 48.85 5,306,806 +0.73(+1.52%)
Oct 30, 2020 48.16 48.43 47.64 48.12 6,466,761 -0.19(-0.40%)
Oct 29, 2020 48.38 48.85 47.98 48.31 4,603,117 -0.11(-0.23%)
Oct 28, 2020 49.20 49.40 48.38 48.42 5,867,848 -1.46(-2.93%)
Oct 27, 2020 50.12 50.30 49.88 49.88 3,010,394 -0.25(-0.50%)
Oct 26, 2020 50.25 50.37 49.73 50.13 2,505,185 -0.54(-1.06%)
Oct 23, 2020 50.69 50.72 50.35 50.67 1,783,539 +0.11(+0.22%)
Oct 22, 2020 50.35 50.65 50.17 50.56 1,702,178 +0.22(+0.44%)
Oct 21, 2020 50.39 50.70 50.32 50.34 2,393,721 -0.11(-0.22%)
Oct 20, 2020 50.59 50.90 50.35 50.45 2,493,012 +0.06(+0.13%)
Oct 19, 2020 51.21 51.32 50.28 50.38 2,623,341 -0.74(-1.44%)
Oct 16, 2020 51.12 51.45 51.07 51.12 1,779,582 +0.13(+0.25%)
Oct 15, 2020 50.60 51.06 50.57 50.99 1,796,505 -0.05(-0.09%)
Oct 14, 2020 51.40 51.53 50.90 51.04 1,817,772 -0.30(-0.59%)
Oct 13, 2020 51.41 51.64 51.19 51.34 2,078,601 -0.18(-0.36%)
Oct 12, 2020 51.26 51.73 51.19 51.53 2,796,583 +0.49(+0.96%)
Oct 09, 2020 50.79 51.15 50.72 51.04 2,019,624 +0.42(+0.82%)
Oct 08, 2020 50.44 50.62 50.40 50.62 2,505,034 +0.34(+0.68%)
Oct 07, 2020 49.94 50.42 49.92 50.28 2,213,681 +0.60(+1.21%)
Oct 06, 2020 50.10 50.37 49.59 49.68 6,476,037 -0.39(-0.77%)
Oct 05, 2020 49.61 50.10 49.57 50.07 1,871,327 +0.63(+1.27%)
Oct 02, 2020 49.10 49.67 49.09 49.44 3,760,011 -0.24(-0.48%)
Oct 01, 2020 49.73 49.87 49.42 49.68 2,766,017 +0.14(+0.28%)
Sep 30, 2020 49.39 49.89 49.23 49.54 3,293,677 +0.32(+0.66%)
Sep 29, 2020 49.37 49.59 49.15 49.22 1,643,002 -0.19(-0.39%)
Sep 28, 2020 49.23 49.63 49.19 49.41 3,210,285 +0.58(+1.19%)
Sep 25, 2020 48.08 48.92 48.01 48.83 2,869,137 +0.60(+1.24%)
Sep 24, 2020 48.04 48.58 47.84 48.23 3,574,501 +0.09(+0.19%)
Sep 23, 2020 49.01 49.06 48.12 48.14 2,988,984 -0.84(-1.72%)
Sep 22, 2020 48.65 49.06 48.58 48.98 2,781,364 +0.36(+0.74%)
Sep 21, 2020 48.65 48.73 48.05 48.62 5,526,065 -0.49(-0.99%)
Sep 18, 2020 49.38 49.48 48.75 49.10 2,861,204 -0.23(-0.47%)
Sep 17, 2020 49.07 49.49 48.89 49.33 3,138,040 -0.24(-0.48%)
Sep 16, 2020 49.86 50.04 49.54 49.57 2,738,835 -0.13(-0.26%)
Sep 15, 2020 49.74 49.97 49.60 49.70 2,446,311 +0.11(+0.22%)
Sep 14, 2020 49.39 49.78 49.39 49.59 3,067,237 +0.47(+0.96%)
Sep 11, 2020 49.03 49.32 48.76 49.12 4,090,408 +0.22(+0.45%)
Sep 10, 2020 49.59 49.73 48.82 48.90 4,226,577 -0.69(-1.39%)
Sep 09, 2020 48.95 49.93 48.95 49.59 3,673,322 +1.01(+2.09%)
Sep 08, 2020 49.19 49.24 48.50 48.58 4,741,673 -0.93(-1.88%)
Sep 04, 2020 50.01 50.14 48.98 49.51 8,148,506 -0.37(-0.74%)
Sep 03, 2020 51.10 51.25 49.55 49.88 6,214,797 -1.37(-2.68%)
Sep 02, 2020 50.40 51.39 50.37 51.25 4,125,640 +0.94(+1.87%)
Sep 01, 2020 50.37 50.40 50.05 50.31 3,859,115 -0.12(-0.24%)
Aug 31, 2020 50.23 50.54 50.20 50.43 2,232,668 +0.17(+0.33%)
Aug 28, 2020 50.28 50.29 49.97 50.27 1,970,499 +0.03(+0.06%)
Aug 27, 2020 50.24 50.42 50.10 50.24 4,934,073 +0.02(+0.04%)
Aug 26, 2020 49.96 50.26 49.78 50.22 2,214,401 +0.18(+0.35%)
Aug 25, 2020 50.13 50.15 49.92 50.04 2,227,547 +0.04(+0.07%)
Aug 24, 2020 49.96 50.01 49.75 50.01 2,739,211 +0.20(+0.40%)
Aug 21, 2020 49.72 49.84 49.53 49.81 3,367,185 +0.06(+0.13%)
Aug 20, 2020 49.63 49.81 49.56 49.75 2,018,868 -0.10(-0.20%)
Aug 19, 2020 50.10 50.13 49.73 49.85 1,518,660 -0.27(-0.53%)
Aug 18, 2020 50.01 50.21 49.87 50.11 1,457,796 +0.09(+0.18%)
Aug 17, 2020 49.91 50.15 49.91 50.02 2,023,322 +0.15(+0.30%)
Aug 14, 2020 49.81 50.06 49.71 49.87 2,063,481 +0.01(+0.02%)
Aug 13, 2020 49.72 49.94 49.67 49.87 2,076,734 +0.02(+0.04%)
Aug 12, 2020 49.56 50.02 49.56 49.85 2,437,334 +0.50(+1.01%)
Aug 11, 2020 49.89 49.95 49.25 49.35 2,508,647 -0.39(-0.78%)
Aug 10, 2020 49.70 49.81 49.58 49.74 2,013,510 +0.08(+0.17%)
Aug 07, 2020 49.15 49.69 49.15 49.65 3,188,483 +0.37(+0.75%)
Aug 06, 2020 49.21 49.29 48.99 49.29 2,124,618 -0.06(-0.11%)
Aug 05, 2020 49.53 49.56 49.24 49.34 5,225,258 -0.05(-0.09%)
Aug 04, 2020 49.06 49.40 49.01 49.39 1,728,336 +0.20(+0.41%)
Aug 03, 2020 49.12 49.28 48.97 49.18 2,214,758 +0.15(+0.30%)
Jul 31, 2020 48.88 49.05 48.37 49.04 2,148,975 +0.17(+0.36%)
Jul 30, 2020 48.64 48.89 48.38 48.86 2,101,126 -0.13(-0.26%)
Jul 29, 2020 48.59 49.11 48.57 48.99 1,721,630 +0.53(+1.10%)
Jul 28, 2020 48.44 48.71 48.39 48.46 2,120,881 -0.11(-0.23%)
Jul 27, 2020 48.25 48.57 48.19 48.57 1,927,818 +0.33(+0.69%)
Jul 24, 2020 48.50 48.58 48.07 48.24 2,399,048 -0.37(-0.76%)
Jul 23, 2020 48.73 49.00 48.43 48.60 3,562,156 -0.09(-0.19%)
Jul 22, 2020 48.27 48.74 48.27 48.70 1,952,046 +0.38(+0.78%)
Jul 21, 2020 48.32 48.57 48.20 48.32 6,122,292 +0.17(+0.36%)
Jul 20, 2020 48.14 48.25 47.99 48.14 2,018,622 -0.07(-0.14%)
Jul 17, 2020 47.93 48.30 47.87 48.21 1,606,200 +0.46(+0.96%)
Jul 16, 2020 47.52 47.78 47.47 47.75 2,474,269 +0.15(+0.31%)
Jul 15, 2020 47.56 47.80 47.46 47.61 3,579,215 +0.42(+0.90%)
Jul 14, 2020 46.31 47.23 46.31 47.18 4,052,899 +0.73(+1.58%)
Jul 13, 2020 46.76 47.12 46.34 46.45 3,080,067 -0.11(-0.24%)
Jul 10, 2020 46.13 46.59 46.00 46.56 2,129,554 +0.39(+0.86%)
Jul 09, 2020 46.26 46.36 45.68 46.16 2,419,204 -0.11(-0.24%)
Jul 08, 2020 46.36 46.44 46.02 46.27 2,188,844 -0.03(-0.06%)
Jul 07, 2020 46.21 46.52 46.18 46.30 1,719,109 -0.17(-0.36%)
Jul 06, 2020 46.62 46.70 46.27 46.47 2,647,641 +0.31(+0.68%)
Jul 02, 2020 46.27 46.43 46.04 46.16 2,300,232 +0.26(+0.56%)
Jul 01, 2020 45.69 46.04 45.67 45.90 2,684,744 +0.26(+0.56%)
Jun 30, 2020 45.11 45.82 45.10 45.64 2,246,649 +0.52(+1.16%)
Jun 29, 2020 44.82 45.13 44.59 45.12 3,128,819 +0.55(+1.24%)
Jun 26, 2020 44.98 45.15 44.38 44.57 4,552,026 -0.46(-1.02%)
Jun 25, 2020 44.62 45.07 44.26 45.02 3,238,961 +0.37(+0.82%)
Jun 24, 2020 45.24 45.30 44.41 44.66 4,714,121 -0.87(-1.92%)
Jun 23, 2020 45.85 45.89 45.47 45.53 2,997,076 -0.04(-0.08%)
Jun 22, 2020 45.39 45.68 45.19 45.57 2,254,590 +0.08(+0.18%)
Jun 19, 2020 46.15 46.22 45.33 45.49 5,262,304 -0.23(-0.50%)
Jun 18, 2020 45.52 45.79 45.48 45.72 2,665,141 -0.03(-0.06%)
Jun 17, 2020 45.82 46.05 45.60 45.74 2,746,726 +0.03(+0.06%)
Jun 16, 2020 45.96 46.06 45.14 45.72 6,078,620 +0.65(+1.44%)
Jun 15, 2020 43.97 45.19 43.83 45.07 4,388,172 +0.39(+0.88%)
Jun 12, 2020 45.33 45.33 44.00 44.67 6,556,390 +0.18(+0.41%)
Jun 11, 2020 45.84 46.04 44.41 44.49 8,010,682 -2.10(-4.51%)
Jun 10, 2020 46.77 46.89 46.43 46.59 4,469,135 -0.17(-0.37%)
Jun 09, 2020 47.05 47.12 46.69 46.76 4,658,722 -0.59(-1.24%)
Jun 08, 2020 46.74 47.35 46.69 47.35 3,029,886 +0.50(+1.08%)
Jun 05, 2020 46.64 47.14 46.50 46.84 4,222,388 +0.65(+1.41%)
Jun 04, 2020 46.28 46.47 45.92 46.19 4,162,520 -0.28(-0.61%)
Jun 03, 2020 46.42 46.60 46.35 46.48 2,777,941 +0.23(+0.50%)
Jun 02, 2020 45.96 46.25 45.79 46.25 2,564,433 +0.38(+0.82%)
Jun 01, 2020 45.73 46.02 45.64 45.87 3,229,312 +0.05(+0.12%)
May 29, 2020 45.41 45.91 45.08 45.82 5,932,855 +0.39(+0.85%)
May 28, 2020 45.32 45.70 45.18 45.43 4,517,289 +0.45(+1.00%)
May 27, 2020 44.45 44.98 44.24 44.98 4,500,210 +0.89(+2.02%)
May 26, 2020 44.38 44.43 44.05 44.09 4,143,251 +0.34(+0.78%)
May 22, 2020 43.58 43.76 43.49 43.75 3,062,477 +0.16(+0.36%)
May 21, 2020 43.89 43.91 43.48 43.60 3,929,132 -0.40(-0.92%)
May 20, 2020 44.07 44.27 43.88 44.00 5,718,348 +0.25(+0.57%)
May 19, 2020 44.16 44.24 43.75 43.75 7,215,276 -0.60(-1.34%)
May 18, 2020 44.20 44.55 44.04 44.35 10,566,791 +0.94(+2.17%)
May 15, 2020 43.12 43.47 42.68 43.41 4,711,031 -0.02(-0.04%)
May 14, 2020 42.60 43.43 41.91 43.43 6,433,833 +0.38(+0.89%)
May 13, 2020 43.67 43.72 42.78 43.04 5,911,359 -0.88(-2.00%)
May 12, 2020 45.03 45.06 43.90 43.92 3,833,899 -0.98(-2.18%)
May 11, 2020 44.85 45.25 44.46 44.90 3,848,061 -0.31(-0.69%)
May 08, 2020 45.09 45.33 44.82 45.21 3,443,274 +0.71(+1.60%)
May 07, 2020 44.35 45.06 44.35 44.50 5,294,786 +0.58(+1.31%)
May 06, 2020 45.05 45.12 43.91 43.92 3,879,624 -1.00(-2.22%)
May 05, 2020 44.84 45.38 44.84 44.92 2,885,361 +0.37(+0.82%)
May 04, 2020 44.26 44.63 43.96 44.55 3,612,788 +0.03(+0.06%)
May 01, 2020 45.01 45.07 44.35 44.52 4,408,007 -1.14(-2.50%)
Apr 30, 2020 46.02 46.02 45.42 45.67 4,588,859 -0.91(-1.94%)
Apr 29, 2020 46.92 47.05 46.21 46.57 4,072,393 +0.38(+0.83%)
Apr 28, 2020 46.61 46.86 46.09 46.19 4,745,100 +0.27(+0.58%)
Apr 27, 2020 45.32 46.08 45.32 45.92 3,888,195 +0.88(+1.95%)
Apr 24, 2020 44.84 45.21 44.40 45.05 3,507,356 +0.42(+0.94%)
Apr 23, 2020 45.25 45.50 44.63 44.63 6,081,563 -0.67(-1.47%)
Apr 22, 2020 45.15 45.59 44.80 45.29 4,786,783 +0.80(+1.81%)
Apr 21, 2020 44.61 45.16 44.29 44.49 11,592,706 -1.10(-2.41%)
Apr 20, 2020 46.41 46.44 45.51 45.59 4,597,644 -1.46(-3.11%)
Apr 17, 2020 46.57 47.17 46.12 47.05 3,435,059 +1.54(+3.39%)
Apr 16, 2020 45.65 45.86 45.10 45.51 4,287,812 -0.05(-0.12%)
Apr 15, 2020 46.02 46.14 45.33 45.56 3,949,004 -1.56(-3.31%)
Apr 14, 2020 46.59 47.21 46.51 47.12 3,789,186 +1.40(+3.07%)
Apr 13, 2020 46.71 46.79 45.42 45.72 5,439,425 -1.37(-2.91%)
Apr 09, 2020 45.91 47.60 45.91 47.09 8,309,139 +1.64(+3.61%)
Apr 08, 2020 43.96 45.68 43.53 45.44 6,004,619 +1.88(+4.31%)
Apr 07, 2020 45.06 45.20 43.52 43.56 7,445,304 -0.09(-0.21%)
Apr 06, 2020 42.16 43.96 42.16 43.66 6,778,983 +2.94(+7.21%)
Apr 03, 2020 41.29 41.70 40.39 40.72 6,047,195 -0.82(-1.98%)
Apr 02, 2020 40.29 41.90 40.23 41.54 10,807,819 +0.78(+1.93%)
Apr 01, 2020 41.11 41.44 40.18 40.76 8,107,150 -2.05(-4.80%)
Mar 31, 2020 43.90 43.90 42.59 42.81 7,310,257 -1.30(-2.94%)
Mar 30, 2020 43.15 44.25 42.68 44.10 8,321,238 +1.28(+2.98%)
Mar 27, 2020 41.70 44.20 41.61 42.83 11,320,790 -0.17(-0.40%)
Mar 26, 2020 40.61 43.28 40.52 43.00 10,162,978 +2.68(+6.65%)
Mar 25, 2020 39.51 41.79 38.53 40.32 17,997,324 +0.89(+2.27%)
Mar 24, 2020 37.54 39.51 37.41 39.42 13,733,831 +3.52(+9.81%)
Mar 23, 2020 37.44 37.64 35.20 35.90 24,247,890 -1.86(-4.94%)
Mar 20, 2020 40.53 40.53 37.57 37.77 7,018,580 -2.54(-6.30%)
Mar 19, 2020 40.67 41.26 39.44 40.30 8,448,858 -0.87(-2.12%)
Mar 18, 2020 41.32 42.24 39.17 41.18 10,216,893 -2.85(-6.47%)
Mar 17, 2020 41.16 44.02 40.44 44.02 10,838,788 +3.62(+8.96%)
Mar 16, 2020 41.46 43.94 40.21 40.40 10,961,671 -5.71(-12.39%)
Mar 13, 2020 45.06 46.13 42.81 46.12 10,117,884 +3.08(+7.14%)
Mar 12, 2020 44.69 45.99 39.81 43.04 15,262,622 -4.49(-9.44%)
Mar 11, 2020 48.71 48.80 46.97 47.53 8,591,522 -2.47(-4.93%)
Mar 10, 2020 49.44 49.99 47.75 49.99 10,733,555 +1.59(+3.29%)
Mar 09, 2020 49.33 49.79 47.52 48.40 9,246,865 -3.21(-6.22%)
Mar 06, 2020 50.78 51.84 50.22 51.61 9,441,021 -0.56(-1.08%)
Mar 05, 2020 52.41 52.88 51.65 52.18 6,624,909 -1.23(-2.30%)
Mar 04, 2020 51.74 53.44 51.68 53.40 7,333,571 +2.47(+4.84%)
Mar 03, 2020 51.83 52.69 50.62 50.94 12,808,693 -0.86(-1.65%)
Mar 02, 2020 49.47 51.80 49.36 51.79 20,291,280 +2.52(+5.11%)
Feb 28, 2020 49.52 49.74 48.18 49.27 20,827,226 -1.38(-2.73%)
Feb 27, 2020 52.61 52.89 50.61 50.66 12,568,947 -2.47(-4.64%)
Feb 26, 2020 53.70 54.18 53.08 53.12 13,664,281 -0.43(-0.80%)
Feb 25, 2020 55.02 55.08 53.45 53.55 13,795,208 -1.38(-2.52%)
Feb 24, 2020 55.17 55.52 54.82 54.93 7,838,234 -0.95(-1.70%)
Feb 21, 2020 55.86 56.06 55.83 55.88 2,899,649 -0.11(-0.19%)
Feb 20, 2020 55.92 56.02 55.50 55.99 3,941,110 +0.05(+0.08%)
Feb 19, 2020 56.33 56.33 55.94 55.94 2,352,751 -0.34(-0.60%)
Feb 18, 2020 56.33 56.38 56.14 56.28 3,020,791 -0.05(-0.08%)
Feb 14, 2020 56.04 56.33 55.98 56.33 2,368,726 +0.35(+0.63%)
Feb 13, 2020 55.50 56.01 55.50 55.97 2,827,746 +0.39(+0.70%)
Feb 12, 2020 55.59 55.67 55.44 55.58 2,992,288 -0.02(-0.03%)
Feb 11, 2020 55.58 55.77 55.53 55.60 2,457,431 +0.15(+0.28%)
Feb 10, 2020 55.14 55.45 55.13 55.45 2,604,756 +0.36(+0.66%)
Feb 07, 2020 55.25 55.34 55.04 55.08 3,901,146 -0.15(-0.26%)
Feb 06, 2020 55.25 55.34 55.15 55.23 3,430,307 +0.07(+0.13%)
Feb 05, 2020 54.93 55.19 54.85 55.15 3,826,830 +0.38(+0.70%)
Feb 04, 2020 54.93 55.14 54.74 54.77 5,083,312 +0.13(+0.23%)
Feb 03, 2020 54.66 54.92 54.63 54.65 11,375,081 +0.19(+0.35%)
Jan 31, 2020 54.90 55.04 54.31 54.46 6,666,440 -0.54(-0.97%)
Jan 30, 2020 54.29 55.02 54.29 54.99 5,451,103 +0.53(+0.97%)
Jan 29, 2020 54.69 54.72 54.46 54.46 2,575,614 -0.12(-0.22%)
Jan 28, 2020 54.42 54.72 54.39 54.58 3,221,356 +0.29(+0.54%)
Jan 27, 2020 54.26 54.56 54.26 54.29 4,174,792 -0.37(-0.68%)
Jan 24, 2020 54.79 54.85 54.45 54.66 3,882,644 -0.09(-0.17%)
Jan 23, 2020 54.36 54.76 54.23 54.75 5,236,080 +0.34(+0.62%)
Jan 22, 2020 54.53 54.66 54.35 54.42 2,687,222 +0.04(+0.07%)
Jan 21, 2020 54.16 54.44 54.12 54.38 2,809,446 +0.22(+0.41%)
Jan 17, 2020 53.93 54.21 53.93 54.16 2,857,683 +0.24(+0.45%)
Jan 16, 2020 53.63 53.92 53.62 53.92 2,359,943 +0.42(+0.78%)
Jan 15, 2020 53.16 53.59 53.16 53.50 3,494,959 +0.43(+0.80%)
Jan 14, 2020 53.11 53.12 52.92 53.07 2,816,937 -0.08(-0.15%)
Jan 13, 2020 52.85 53.17 52.83 53.15 2,659,296 +0.34(+0.65%)
Jan 10, 2020 52.82 52.94 52.76 52.81 2,143,345 +0.06(+0.12%)
Jan 09, 2020 52.52 52.78 52.51 52.75 2,708,946 +0.19(+0.36%)
Jan 08, 2020 52.40 52.66 52.37 52.56 5,604,039 +0.23(+0.43%)
Jan 07, 2020 52.52 52.52 52.25 52.33 2,977,803 -0.31(-0.59%)
Jan 06, 2020 52.43 52.69 52.43 52.64 2,425,556 +0.05(+0.10%)
Jan 03, 2020 52.22 52.71 52.22 52.58 3,454,620 +0.09(+0.17%)
Jan 02, 2020 53.02 53.02 52.29 52.49 4,924,038 -0.38(-0.72%)
Dec 31, 2019 52.63 52.89 52.55 52.87 2,655,983 +0.24(+0.45%)
Dec 30, 2019 52.66 52.69 52.47 52.64 2,375,604 -0.09(-0.17%)
Dec 27, 2019 52.67 52.75 52.56 52.73 2,638,880 +0.16(+0.31%)
Dec 26, 2019 52.50 52.60 52.43 52.56 1,499,803 +0.13(+0.24%)
Dec 24, 2019 52.43 52.49 52.30 52.44 1,767,529 +0.07(+0.14%)
Dec 23, 2019 52.77 52.90 52.36 52.37 2,454,826 -0.31(-0.58%)
Dec 20, 2019 52.49 52.85 52.46 52.67 3,700,670 +0.28(+0.54%)
Dec 19, 2019 52.21 52.42 52.17 52.39 2,089,935 +0.20(+0.38%)
Dec 18, 2019 52.18 52.27 52.05 52.19 1,887,477 +0.10(+0.19%)
Dec 17, 2019 52.24 52.37 52.08 52.09 3,093,001 -0.06(-0.12%)
Dec 16, 2019 52.00 52.20 51.84 52.16 3,352,460 +0.29(+0.56%)
Dec 13, 2019 51.63 51.89 51.50 51.87 6,094,858 +0.22(+0.42%)
Dec 12, 2019 51.76 51.97 51.53 51.65 5,874,503 -0.12(-0.23%)
Dec 11, 2019 51.95 51.98 51.63 51.77 2,476,695 -0.14(-0.28%)
Dec 10, 2019 52.02 52.04 51.83 51.91 2,428,771 -0.11(-0.21%)
Dec 09, 2019 52.07 52.12 51.95 52.02 2,232,606 -0.04(-0.07%)
Dec 06, 2019 51.99 52.23 51.98 52.06 3,273,394 +0.11(+0.21%)
Dec 05, 2019 51.74 51.95 51.65 51.95 2,869,320 +0.14(+0.28%)
Dec 04, 2019 51.47 51.89 51.45 51.80 4,312,639 +0.28(+0.54%)
Dec 03, 2019 51.34 51.53 51.33 51.52 4,477,634 +0.04(+0.07%)
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.