S&P Smallcap Low Vol Invesco ETF (NY: XSLV )

47.10 USD +0.18 (+0.38%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 44.96 45.09 44.31 44.50 986,900 -0.46(-1.02%)
Feb 25, 2021 45.61 45.87 44.87 44.96 645,111 -0.69(-1.51%)
Feb 24, 2021 44.94 45.80 44.94 45.65 212,054 +0.71(+1.58%)
Feb 23, 2021 44.66 45.14 44.58 44.94 480,537 +0.01(+0.02%)
Feb 22, 2021 44.38 45.02 44.38 44.93 193,780 +0.25(+0.56%)
Feb 19, 2021 44.40 44.89 44.38 44.68 161,000 +0.44(+0.99%)
Feb 18, 2021 44.32 44.54 44.12 44.24 196,768 -0.27(-0.61%)
Feb 17, 2021 44.32 44.63 44.15 44.51 170,457 -0.15(-0.34%)
Feb 16, 2021 45.21 45.21 44.64 44.66 158,443 -0.32(-0.71%)
Feb 12, 2021 44.79 45.05 44.76 44.98 307,600 -0.03(-0.07%)
Feb 11, 2021 45.03 45.34 44.46 45.01 728,173 +0.24(+0.54%)
Feb 10, 2021 45.53 45.53 44.64 44.77 260,195 -0.57(-1.26%)
Feb 09, 2021 44.61 45.49 44.56 45.34 334,448 +0.82(+1.84%)
Feb 08, 2021 43.63 44.55 43.62 44.52 194,576 +1.24(+2.87%)
Feb 05, 2021 43.29 43.37 42.95 43.28 234,800 +0.32(+0.74%)
Feb 04, 2021 42.47 43.04 42.47 42.96 170,911 +0.61(+1.44%)
Feb 03, 2021 42.35 42.38 41.87 42.35 135,958 +0.01(+0.02%)
Feb 02, 2021 42.04 42.47 41.92 42.34 159,257 +0.58(+1.39%)
Feb 01, 2021 41.39 41.90 40.87 41.76 214,168 +0.71(+1.73%)
Jan 29, 2021 41.73 42.00 41.02 41.05 291,600 -0.60(-1.44%)
Jan 28, 2021 42.38 42.38 41.61 41.65 298,556 -0.48(-1.14%)
Jan 27, 2021 42.16 42.45 41.92 42.13 226,545 -0.72(-1.68%)
Jan 26, 2021 43.27 43.29 42.69 42.85 218,936 -0.18(-0.42%)
Jan 25, 2021 42.84 43.39 42.60 43.03 238,924 +0.03(+0.07%)
Jan 22, 2021 42.33 43.04 42.17 43.00 207,200 +0.35(+0.82%)
Jan 21, 2021 42.96 42.99 42.52 42.65 231,031 -0.42(-0.98%)
Jan 20, 2021 43.04 43.34 42.79 43.07 301,807 +0.12(+0.28%)
Jan 19, 2021 43.00 43.08 42.79 42.95 274,883 +0.25(+0.59%)
Jan 15, 2021 42.81 42.93 42.43 42.70 385,900 -0.63(-1.45%)
Jan 14, 2021 42.88 43.44 42.88 43.33 221,338 +0.63(+1.48%)
Jan 13, 2021 42.97 43.09 42.61 42.70 285,657 -0.32(-0.74%)
Jan 12, 2021 42.66 43.06 42.66 43.02 242,899 +0.44(+1.03%)
Jan 11, 2021 42.26 42.71 42.26 42.58 339,812 -0.14(-0.33%)
Jan 08, 2021 43.20 43.25 42.36 42.72 337,200 -0.35(-0.81%)
Jan 07, 2021 43.00 43.13 42.62 43.07 610,408 +0.21(+0.49%)
Jan 06, 2021 41.28 43.09 40.86 42.86 418,814 +1.97(+4.82%)
Jan 05, 2021 40.36 41.21 40.33 40.89 145,760 +0.40(+0.99%)
Jan 04, 2021 40.84 41.10 40.00 40.49 472,669 -0.25(-0.61%)
Dec 31, 2020 40.74 40.74 40.74 166,803 +0.25(+0.62%)
Dec 30, 2020 40.35 40.70 40.35 40.49 166,803 +0.23(+0.57%)
Dec 29, 2020 40.86 40.89 40.09 40.26 221,398 -0.51(-1.25%)
Dec 28, 2020 40.78 40.96 40.62 40.77 176,395 +0.41(+1.02%)
Dec 24, 2020 40.26 40.45 40.18 40.36 68,300 +0.09(+0.22%)
Dec 23, 2020 39.90 40.39 39.90 40.27 176,968 +0.37(+0.93%)
Dec 22, 2020 39.71 39.99 39.71 39.90 172,917 +0.08(+0.20%)
Dec 21, 2020 39.55 39.96 39.41 39.82 231,333 -0.57(-1.41%)
Dec 18, 2020 40.51 40.88 40.37 40.39 299,700 -0.21(-0.52%)
Dec 17, 2020 40.48 40.73 40.37 40.60 187,177 +0.14(+0.35%)
Dec 16, 2020 40.62 40.73 40.37 40.46 322,246 -0.08(-0.20%)
Dec 15, 2020 39.97 40.55 39.86 40.54 170,464 +0.81(+2.04%)
Dec 14, 2020 39.88 40.19 39.73 39.73 217,297 -0.02(-0.05%)
Dec 11, 2020 39.47 39.89 39.45 39.75 167,000 -0.03(-0.08%)
Dec 10, 2020 39.51 39.87 39.39 39.78 172,783 +0.00(+0.00%)
Dec 09, 2020 39.85 40.07 39.56 39.78 322,682 +0.08(+0.20%)
Dec 08, 2020 39.19 39.71 39.19 39.70 163,312 +0.27(+0.68%)
Dec 07, 2020 39.39 39.53 39.31 39.43 155,584 -0.08(-0.20%)
Dec 04, 2020 38.78 39.54 38.78 39.51 206,600 +0.90(+2.33%)
Dec 03, 2020 38.60 38.83 38.51 38.61 290,613 +0.16(+0.42%)
Dec 02, 2020 38.27 38.51 38.14 38.45 190,918 +0.04(+0.10%)
Dec 01, 2020 38.53 38.77 38.28 38.41 211,594 +0.27(+0.71%)
Nov 30, 2020 38.58 38.65 38.07 38.14 259,830 -0.59(-1.52%)
Nov 27, 2020 38.78 38.78 38.38 38.73 105,200 -0.05(-0.13%)
Nov 25, 2020 39.04 39.04 38.64 38.78 467,500 -0.35(-0.89%)
Nov 24, 2020 38.74 39.27 38.60 39.13 263,721 +0.79(+2.06%)
Nov 23, 2020 38.22 38.54 38.13 38.34 287,293 +0.37(+0.97%)
Nov 20, 2020 37.85 38.06 37.69 37.97 751,600 -0.07(-0.18%)
Nov 19, 2020 37.86 38.06 37.61 38.04 269,121 +0.10(+0.26%)
Nov 18, 2020 38.63 38.78 37.94 37.94 378,381 -0.63(-1.63%)
Nov 17, 2020 38.17 38.67 37.86 38.57 245,915 +0.05(+0.13%)
Nov 16, 2020 38.25 38.55 38.06 38.52 283,979 +0.89(+2.37%)
Nov 13, 2020 37.08 37.78 37.07 37.63 226,400 +0.76(+2.06%)
Nov 12, 2020 37.23 37.29 36.47 36.87 611,168 -0.64(-1.71%)
Nov 11, 2020 37.87 37.87 37.15 37.51 349,491 -0.23(-0.61%)
Nov 10, 2020 36.99 37.96 36.77 37.74 484,222 +0.91(+2.47%)
Nov 09, 2020 36.76 37.76 36.21 36.83 471,137 +1.65(+4.69%)
Nov 06, 2020 35.53 35.67 35.15 35.18 349,200 -0.24(-0.68%)
Nov 05, 2020 35.02 35.61 35.02 35.42 381,696 +0.66(+1.90%)
Nov 04, 2020 34.92 35.27 34.58 34.76 549,029 -0.44(-1.25%)
Nov 03, 2020 34.85 35.40 34.85 35.20 351,347 +0.82(+2.39%)
Nov 02, 2020 34.19 34.41 33.97 34.38 1,466,234 +0.49(+1.45%)
Oct 30, 2020 34.00 34.24 33.63 33.89 452,100 -0.20(-0.59%)
Oct 29, 2020 33.64 34.26 33.44 34.09 279,903 +0.40(+1.19%)
Oct 28, 2020 34.05 34.25 33.68 33.69 490,379 -0.98(-2.83%)
Oct 27, 2020 35.02 35.08 34.65 34.67 265,403 -0.37(-1.06%)
Oct 26, 2020 35.21 35.22 34.70 35.04 263,925 -0.54(-1.52%)
Oct 23, 2020 35.54 35.68 35.36 35.58 269,300 +0.17(+0.48%)
Oct 22, 2020 35.06 35.41 35.00 35.41 258,584 +0.47(+1.35%)
Oct 21, 2020 34.94 35.14 34.88 34.94 452,413 +0.08(+0.23%)
Oct 20, 2020 34.91 35.13 34.75 34.86 252,759 +0.15(+0.43%)
Oct 19, 2020 35.29 35.44 34.67 34.71 204,305 -0.53(-1.50%)
Oct 16, 2020 35.27 35.49 35.19 35.24 216,200 -0.08(-0.23%)
Oct 15, 2020 34.52 35.36 34.52 35.32 365,711 +0.39(+1.12%)
Oct 14, 2020 35.26 35.42 34.92 34.93 271,774 -0.29(-0.82%)
Oct 13, 2020 35.47 35.63 35.10 35.22 285,789 -0.47(-1.32%)
Oct 12, 2020 35.30 35.75 35.29 35.69 292,677 +0.43(+1.22%)
Oct 09, 2020 35.36 35.46 35.14 35.26 400,200 +0.13(+0.37%)
Oct 08, 2020 34.86 35.19 34.83 35.13 241,935 +0.51(+1.47%)
Oct 07, 2020 34.59 34.80 34.42 34.62 586,734 +0.22(+0.64%)
Oct 06, 2020 34.42 35.02 34.28 34.40 641,281 +0.19(+0.56%)
Oct 05, 2020 33.77 34.26 33.77 34.21 326,458 +0.62(+1.85%)
Oct 02, 2020 32.86 33.71 32.85 33.59 553,800 +0.19(+0.57%)
Oct 01, 2020 33.27 33.46 32.95 33.40 580,514 +0.20(+0.60%)
Sep 30, 2020 33.27 33.65 32.95 33.20 518,223 +0.02(+0.06%)
Sep 29, 2020 33.23 33.45 32.94 33.18 414,467 -0.12(-0.36%)
Sep 28, 2020 32.99 33.43 32.99 33.30 621,421 +0.68(+2.08%)
Sep 25, 2020 32.21 32.72 32.21 32.62 562,200 +0.26(+0.80%)
Sep 24, 2020 32.13 32.79 32.01 32.36 1,474,527 +0.23(+0.72%)
Sep 23, 2020 32.79 33.08 32.13 32.13 275,935 -0.72(-2.19%)
Sep 22, 2020 32.81 33.04 32.52 32.85 340,069 +0.12(+0.37%)
Sep 21, 2020 33.14 33.50 32.40 32.73 335,430 -1.29(-3.79%)
Sep 18, 2020 34.19 34.46 33.65 34.02 251,700 -0.15(-0.44%)
Sep 17, 2020 34.05 34.35 33.92 34.17 323,452 -0.29(-0.84%)
Sep 16, 2020 34.42 34.82 34.40 34.46 396,640 +0.11(+0.32%)
Sep 15, 2020 34.52 34.69 34.29 34.35 250,451 -0.09(-0.26%)
Sep 14, 2020 34.23 34.53 34.17 34.44 205,285 +0.43(+1.26%)
Sep 11, 2020 34.27 34.40 33.79 34.01 374,800 -0.15(-0.44%)
Sep 10, 2020 34.71 34.78 34.16 34.16 337,357 -0.49(-1.41%)
Sep 09, 2020 34.58 34.89 34.49 34.65 256,657 +0.28(+0.81%)
Sep 08, 2020 34.74 35.00 34.30 34.37 295,949 -0.69(-1.97%)
Sep 04, 2020 35.63 35.63 34.77 35.06 240,600 -0.14(-0.40%)
Sep 03, 2020 35.82 36.00 35.07 35.20 300,406 -0.75(-2.09%)
Sep 02, 2020 35.40 36.03 35.40 35.95 340,289 +0.57(+1.61%)
Sep 01, 2020 35.14 35.40 35.00 35.38 202,172 +0.17(+0.48%)
Aug 31, 2020 35.52 35.60 35.21 35.21 297,127 -0.40(-1.12%)
Aug 28, 2020 35.67 35.67 35.36 35.61 366,700 +0.08(+0.23%)
Aug 27, 2020 35.45 35.70 35.39 35.53 270,131 +0.12(+0.34%)
Aug 26, 2020 35.58 35.65 35.31 35.41 322,293 -0.21(-0.59%)
Aug 25, 2020 35.73 35.87 35.44 35.62 416,435 -0.04(-0.11%)
Aug 24, 2020 35.39 35.66 35.24 35.66 361,420 +0.46(+1.31%)
Aug 21, 2020 35.27 35.39 35.00 35.20 291,500 -0.18(-0.51%)
Aug 20, 2020 35.21 35.58 35.21 35.38 327,091 -0.25(-0.70%)
Aug 19, 2020 35.67 35.96 35.56 35.63 466,388 +0.01(+0.03%)
Aug 18, 2020 35.94 35.94 35.58 35.62 690,350 -0.38(-1.06%)
Aug 17, 2020 36.07 36.15 35.84 36.00 329,742 -0.06(-0.17%)
Aug 14, 2020 35.80 36.27 35.75 36.06 578,800 +0.04(+0.11%)
Aug 13, 2020 36.26 36.44 35.96 36.02 709,825 -0.42(-1.15%)
Aug 12, 2020 36.71 36.86 36.26 36.44 334,536 +0.05(+0.14%)
Aug 11, 2020 36.67 37.07 36.27 36.39 384,523 +0.00(+0.00%)
Aug 10, 2020 36.13 36.75 36.10 36.39 584,200 +0.30(+0.83%)
Aug 07, 2020 35.20 36.11 35.18 36.09 296,800 +0.78(+2.21%)
Aug 06, 2020 35.46 35.53 35.13 35.31 319,541 -0.23(-0.65%)
Aug 05, 2020 34.99 35.66 34.81 35.54 8,821,975 +0.86(+2.48%)
Aug 04, 2020 34.40 34.70 34.32 34.68 404,274 +0.20(+0.58%)
Aug 03, 2020 34.39 34.55 34.14 34.48 328,246 +0.15(+0.44%)
Jul 31, 2020 34.38 34.40 33.69 34.33 359,800 -0.20(-0.58%)
Jul 30, 2020 34.21 34.60 34.09 34.53 392,991 -0.16(-0.46%)
Jul 29, 2020 34.10 34.76 34.10 34.69 388,883 +0.65(+1.91%)
Jul 28, 2020 33.87 34.30 33.87 34.04 330,917 +0.03(+0.09%)
Jul 27, 2020 33.89 34.03 33.62 34.01 291,087 +0.13(+0.38%)
Jul 24, 2020 34.26 34.44 33.81 33.88 307,600 -0.46(-1.34%)
Jul 23, 2020 34.16 34.54 34.16 34.34 397,750 +0.15(+0.44%)
Jul 22, 2020 34.28 34.54 34.03 34.19 483,612 -0.35(-1.01%)
Jul 21, 2020 33.81 34.73 33.81 34.54 8,345,159 +1.03(+3.07%)
Jul 20, 2020 33.79 33.82 33.40 33.51 318,372 -0.42(-1.24%)
Jul 17, 2020 33.82 34.20 33.80 33.93 670,700 -0.03(-0.09%)
Jul 16, 2020 33.80 34.17 33.71 33.96 369,290 -0.08(-0.24%)
Jul 15, 2020 33.79 34.30 33.67 34.04 604,523 +0.90(+2.72%)
Jul 14, 2020 32.69 33.17 32.66 33.14 393,188 +0.32(+0.98%)
Jul 13, 2020 33.15 33.52 32.82 32.82 488,517 -0.05(-0.15%)
Jul 10, 2020 32.20 32.89 32.19 32.87 365,300 +0.76(+2.37%)
Jul 09, 2020 32.67 32.79 31.82 32.11 469,675 -0.62(-1.89%)
Jul 08, 2020 32.80 33.04 32.29 32.73 772,391 -0.13(-0.40%)
Jul 07, 2020 33.16 33.31 32.79 32.86 437,028 -0.65(-1.94%)
Jul 06, 2020 33.99 34.04 33.38 33.51 264,790 +0.11(+0.33%)
Jul 02, 2020 33.85 34.09 33.33 33.40 305,800 +0.09(+0.27%)
Jul 01, 2020 33.91 34.07 33.21 33.31 346,237 -0.55(-1.62%)
Jun 30, 2020 33.32 34.01 33.26 33.86 330,363 +0.42(+1.26%)
Jun 29, 2020 32.60 33.52 32.58 33.44 312,577 +1.24(+3.85%)
Jun 26, 2020 32.71 32.87 32.10 32.20 672,600 -0.68(-2.07%)
Jun 25, 2020 32.26 32.90 32.16 32.88 585,403 +0.40(+1.23%)
Jun 24, 2020 32.88 33.09 32.22 32.48 830,737 -0.85(-2.55%)
Jun 23, 2020 33.70 33.90 33.28 33.33 369,954 -0.05(-0.15%)
Jun 22, 2020 33.14 33.41 32.80 33.38 280,031 -0.01(-0.03%)
Jun 19, 2020 34.21 34.21 33.17 33.39 468,100 -0.41(-1.21%)
Jun 18, 2020 33.54 34.11 33.54 33.80 432,296 -0.05(-0.15%)
Jun 17, 2020 34.36 34.50 33.79 33.85 497,102 -0.56(-1.63%)
Jun 16, 2020 34.75 34.91 33.83 34.41 442,431 +0.68(+2.02%)
Jun 15, 2020 32.29 34.04 32.26 33.73 483,088 +0.58(+1.75%)
Jun 12, 2020 33.74 33.89 32.39 33.15 587,000 +0.41(+1.25%)
Jun 11, 2020 33.89 33.90 32.69 32.74 989,842 -2.29(-6.54%)
Jun 10, 2020 35.99 36.06 35.02 35.03 732,797 -1.07(-2.96%)
Jun 09, 2020 36.20 36.51 35.78 36.10 440,411 -0.60(-1.63%)
Jun 08, 2020 36.70 36.90 36.46 36.70 684,110 +0.31(+0.85%)
Jun 05, 2020 36.29 36.80 35.98 36.39 753,500 +1.34(+3.82%)
Jun 04, 2020 34.48 35.22 34.30 35.05 1,018,088 +0.31(+0.89%)
Jun 03, 2020 34.16 35.01 34.16 34.74 492,343 +0.95(+2.81%)
Jun 02, 2020 33.74 34.01 33.62 33.79 442,635 +0.17(+0.51%)
Jun 01, 2020 33.59 34.03 33.53 33.62 517,450 +0.07(+0.21%)
May 29, 2020 33.54 33.77 33.06 33.55 305,000 -0.36(-1.06%)
May 28, 2020 35.12 35.19 33.75 33.91 342,949 -0.87(-2.50%)
May 27, 2020 34.06 34.87 33.68 34.78 458,109 +1.30(+3.88%)
May 26, 2020 33.26 33.71 33.15 33.48 507,205 +1.17(+3.62%)
May 22, 2020 32.29 32.34 31.92 32.31 462,700 +0.05(+0.16%)
May 21, 2020 32.27 32.53 32.08 32.26 401,414 -0.03(-0.09%)
May 20, 2020 31.97 32.50 31.88 32.29 599,997 +0.78(+2.48%)
May 19, 2020 32.03 32.15 31.51 31.51 733,240 -0.69(-2.14%)
May 18, 2020 31.43 32.34 31.32 32.20 629,361 +1.83(+6.03%)
May 15, 2020 30.09 30.43 29.76 30.37 530,300 +0.08(+0.26%)
May 14, 2020 29.40 30.31 28.46 30.29 986,293 +0.32(+1.07%)
May 13, 2020 31.04 31.23 29.58 29.97 615,478 -1.34(-4.28%)
May 12, 2020 33.01 33.01 31.31 31.31 611,082 -1.56(-4.75%)
May 11, 2020 33.53 33.57 32.54 32.87 425,962 -1.11(-3.27%)
May 08, 2020 33.24 34.01 33.20 33.98 641,100 +1.25(+3.82%)
May 07, 2020 32.74 33.21 32.61 32.73 1,019,437 +0.36(+1.11%)
May 06, 2020 33.36 33.57 32.32 32.37 464,165 -0.82(-2.47%)
May 05, 2020 33.86 34.31 33.07 33.19 416,721 -0.13(-0.39%)
May 04, 2020 33.34 33.55 32.80 33.32 395,230 -0.45(-1.33%)
May 01, 2020 34.32 34.50 33.29 33.77 397,100 -1.37(-3.90%)
Apr 30, 2020 36.18 36.30 34.95 35.14 782,598 -1.69(-4.59%)
Apr 29, 2020 35.98 37.41 35.79 36.83 601,069 +1.85(+5.29%)
Apr 28, 2020 34.60 35.30 34.35 34.98 678,250 +1.16(+3.43%)
Apr 27, 2020 32.75 34.25 32.66 33.82 712,496 +1.37(+4.22%)
Apr 24, 2020 32.48 32.76 32.01 32.45 436,700 +0.10(+0.31%)
Apr 23, 2020 32.13 33.00 32.12 32.35 888,401 +0.27(+0.84%)
Apr 22, 2020 32.75 32.93 31.91 32.08 609,350 -0.19(-0.59%)
Apr 21, 2020 31.70 32.43 31.49 32.27 508,411 -0.34(-1.04%)
Apr 20, 2020 32.95 33.25 32.17 32.61 680,234 -0.99(-2.95%)
Apr 17, 2020 33.21 33.90 33.19 33.60 737,200 +1.50(+4.67%)
Apr 16, 2020 32.88 33.05 31.48 32.10 588,900 -0.65(-1.98%)
Apr 15, 2020 33.51 33.54 32.63 32.75 817,672 -1.80(-5.20%)
Apr 14, 2020 34.85 35.35 34.09 34.55 714,291 +0.34(+0.98%)
Apr 13, 2020 35.68 35.68 33.84 34.21 446,629 -1.56(-4.36%)
Apr 09, 2020 34.27 35.80 34.27 35.77 840,800 +2.40(+7.19%)
Apr 08, 2020 32.42 33.66 32.35 33.37 414,890 +1.39(+4.35%)
Apr 07, 2020 32.85 33.64 31.77 31.98 828,282 +0.37(+1.17%)
Apr 06, 2020 30.72 31.78 30.72 31.61 1,053,413 +2.07(+7.01%)
Apr 03, 2020 30.62 30.87 28.96 29.54 618,200 -1.34(-4.34%)
Apr 02, 2020 30.57 31.77 30.14 30.88 802,343 +0.14(+0.46%)
Apr 01, 2020 31.88 32.05 30.37 30.74 876,076 -2.40(-7.24%)
Mar 31, 2020 33.20 33.46 32.47 33.14 729,393 -0.18(-0.54%)
Mar 30, 2020 32.97 33.44 32.10 33.32 550,564 +0.47(+1.43%)
Mar 27, 2020 32.74 33.91 32.15 32.85 740,300 -0.81(-2.41%)
Mar 26, 2020 31.06 34.03 31.06 33.66 1,103,892 +2.99(+9.75%)
Mar 25, 2020 30.11 32.01 29.57 30.67 1,499,733 +0.69(+2.30%)
Mar 24, 2020 29.38 30.09 28.96 29.98 1,140,791 +1.79(+6.35%)
Mar 23, 2020 29.27 29.38 27.41 28.19 1,390,352 -1.48(-4.99%)
Mar 20, 2020 32.12 32.78 29.55 29.67 1,318,600 -2.02(-6.37%)
Mar 19, 2020 30.17 32.48 29.12 31.69 930,514 +1.11(+3.63%)
Mar 18, 2020 32.08 32.69 29.29 30.58 1,174,301 -3.42(-10.06%)
Mar 17, 2020 32.69 34.24 31.27 34.00 973,330 +2.05(+6.42%)
Mar 16, 2020 34.43 34.76 31.95 31.95 1,330,239 -5.83(-15.43%)
Mar 13, 2020 36.86 37.81 34.89 37.78 1,148,800 +2.79(+7.97%)
Mar 12, 2020 37.25 38.10 34.92 34.99 1,663,377 -4.82(-12.11%)
Mar 11, 2020 41.45 41.65 39.43 39.81 658,686 -2.57(-6.06%)
Mar 10, 2020 42.51 42.58 40.62 42.38 967,821 +1.11(+2.69%)
Mar 09, 2020 43.21 43.21 41.23 41.27 1,133,153 -4.24(-9.32%)
Mar 06, 2020 44.87 45.70 44.42 45.51 531,700 -0.46(-1.00%)
Mar 05, 2020 46.47 46.56 45.44 45.97 311,429 -1.35(-2.85%)
Mar 04, 2020 46.72 47.40 46.24 47.32 250,747 +1.22(+2.65%)
Mar 03, 2020 46.99 47.72 45.70 46.10 417,924 -0.81(-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.