Skip to main content

Russell 2000 Dividend Growers ETF (NY: SMDV )

68.09 -0.86 (-1.25%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 68.93 68.97 68.04 68.09 20,583 -0.86(-1.25%)
Oct 30, 2024 68.68 69.81 68.68 68.95 35,352 +0.19(+0.28%)
Oct 29, 2024 68.77 68.83 68.43 68.76 18,373 -0.44(-0.64%)
Oct 28, 2024 68.54 69.26 68.54 69.20 20,973 +1.15(+1.69%)
Oct 25, 2024 69.00 69.00 68.04 68.05 13,648 -0.56(-0.82%)
Oct 24, 2024 68.73 68.74 68.25 68.61 16,758 +0.00(+0.00%)
Oct 23, 2024 68.39 68.76 68.15 68.61 25,073 +0.03(+0.04%)
Oct 22, 2024 68.40 68.65 68.28 68.58 14,687 -0.03(-0.04%)
Oct 21, 2024 69.97 69.97 68.61 68.61 20,257 -1.29(-1.84%)
Oct 18, 2024 70.68 70.68 69.89 69.90 34,512 -0.60(-0.85%)
Oct 17, 2024 70.58 70.64 70.09 70.50 19,023 -0.18(-0.25%)
Oct 16, 2024 70.01 70.82 70.01 70.68 14,771 +1.10(+1.58%)
Oct 15, 2024 69.24 70.55 69.19 69.58 32,459 +0.35(+0.51%)
Oct 14, 2024 68.56 69.23 68.53 69.23 15,664 +0.56(+0.81%)
Oct 11, 2024 67.50 68.73 67.50 68.67 37,692 +1.24(+1.84%)
Oct 10, 2024 67.60 67.60 67.18 67.43 21,942 -0.52(-0.76%)
Oct 09, 2024 67.48 68.32 67.43 67.95 11,332 +0.47(+0.69%)
Oct 08, 2024 67.74 67.80 67.43 67.48 15,283 -0.31(-0.46%)
Oct 07, 2024 68.01 68.01 67.41 67.79 20,811 -0.43(-0.63%)
Oct 04, 2024 68.17 68.37 67.86 68.22 12,685 +0.84(+1.25%)
Oct 03, 2024 67.56 67.71 67.15 67.38 18,976 -0.47(-0.69%)
Oct 02, 2024 68.21 68.42 67.73 67.85 25,465 -0.45(-0.66%)
Oct 01, 2024 69.27 69.27 67.94 68.30 32,948 -0.96(-1.39%)
Sep 30, 2024 68.69 69.35 68.58 69.26 37,496 +0.43(+0.62%)
Sep 27, 2024 69.06 69.59 68.70 68.83 32,988 +0.20(+0.29%)
Sep 26, 2024 68.83 69.00 68.59 68.63 19,626 +0.37(+0.54%)
Sep 25, 2024 69.08 69.08 68.21 68.26 24,984 -0.64(-0.93%)
Sep 24, 2024 69.31 69.31 68.86 68.90 11,481 -0.15(-0.22%)
Sep 23, 2024 69.08 69.38 68.95 69.05 20,960 +0.12(+0.17%)
Sep 20, 2024 70.09 70.09 68.93 68.93 26,273 -1.17(-1.67%)
Sep 19, 2024 70.22 70.22 69.32 70.10 38,946 +1.13(+1.64%)
Sep 18, 2024 69.05 70.50 68.58 68.97 40,336 -0.03(-0.04%)
Sep 17, 2024 69.08 69.97 68.88 69.00 54,940 +0.34(+0.49%)
Sep 16, 2024 68.29 68.69 68.04 68.66 24,873 +0.57(+0.83%)
Sep 13, 2024 67.15 68.14 67.15 68.09 56,753 +1.47(+2.21%)
Sep 12, 2024 66.28 66.80 65.87 66.62 25,286 +0.67(+1.01%)
Sep 11, 2024 66.31 66.31 64.86 65.96 37,897 -0.70(-1.04%)
Sep 10, 2024 66.49 66.66 65.92 66.65 44,843 +0.40(+0.60%)
Sep 09, 2024 66.58 66.58 66.00 66.25 32,041 -0.21(-0.31%)
Sep 06, 2024 67.65 67.80 66.44 66.46 33,572 -1.02(-1.52%)
Sep 05, 2024 68.14 68.14 67.33 67.49 17,817 -0.41(-0.60%)
Sep 04, 2024 68.21 68.53 67.70 67.89 51,841 -0.45(-0.65%)
Sep 03, 2024 69.04 69.32 68.16 68.34 27,197 -1.10(-1.58%)
Aug 30, 2024 69.15 69.44 68.57 69.44 24,680 +0.51(+0.74%)
Aug 29, 2024 69.11 69.47 68.55 68.93 33,843 +0.21(+0.30%)
Aug 28, 2024 68.35 69.22 68.21 68.72 27,849 +0.13(+0.19%)
Aug 27, 2024 68.71 68.81 68.43 68.59 25,760 -0.51(-0.73%)
Aug 26, 2024 69.56 69.82 69.10 69.10 38,661 -0.03(-0.04%)
Aug 23, 2024 67.39 69.66 67.39 69.13 108,813 +2.06(+3.07%)
Aug 22, 2024 67.29 67.50 66.94 67.06 87,115 -0.27(-0.41%)
Aug 21, 2024 67.08 67.39 66.79 67.34 47,990 +0.57(+0.85%)
Aug 20, 2024 67.44 67.44 66.75 66.77 77,282 -0.79(-1.16%)
Aug 19, 2024 67.11 67.61 67.02 67.56 56,422 +0.49(+0.73%)
Aug 16, 2024 66.44 67.38 66.44 67.07 98,011 +0.41(+0.61%)
Aug 15, 2024 66.40 67.16 66.29 66.66 110,035 +1.22(+1.87%)
Aug 14, 2024 65.79 65.79 65.07 65.44 51,627 -0.17(-0.26%)
Aug 13, 2024 65.16 65.68 64.70 65.61 46,536 +0.86(+1.34%)
Aug 12, 2024 65.70 65.70 64.55 64.74 44,402 -0.78(-1.18%)
Aug 09, 2024 65.93 65.93 65.10 65.52 49,421 -0.26(-0.39%)
Aug 08, 2024 65.51 65.78 65.17 65.78 61,751 +0.86(+1.33%)
Aug 07, 2024 66.36 66.36 64.81 64.91 105,024 -0.70(-1.06%)
Aug 06, 2024 65.34 66.21 64.85 65.61 85,872 +0.44(+0.67%)
Aug 05, 2024 65.56 65.77 64.19 65.17 211,748 -2.27(-3.36%)
Aug 02, 2024 67.00 67.78 66.71 67.44 157,251 -1.29(-1.88%)
Aug 01, 2024 70.32 70.72 68.30 68.73 120,037 -1.76(-2.50%)
Jul 31, 2024 71.05 71.75 70.16 70.49 125,076 -0.14(-0.20%)
Jul 30, 2024 70.37 70.73 69.95 70.63 91,986 +0.65(+0.93%)
Jul 29, 2024 70.83 70.98 69.86 69.98 88,584 -0.85(-1.20%)
Jul 26, 2024 70.65 70.95 70.05 70.83 123,281 +0.85(+1.22%)
Jul 25, 2024 68.73 70.68 68.73 69.97 83,626 +1.42(+2.07%)
Jul 24, 2024 68.75 69.81 68.53 68.55 82,553 -0.73(-1.05%)
Jul 23, 2024 68.29 69.63 68.08 69.28 81,448 +0.76(+1.10%)
Jul 22, 2024 67.60 68.60 66.87 68.52 92,302 +1.06(+1.58%)
Jul 19, 2024 67.78 68.09 67.27 67.46 90,936 -0.23(-0.34%)
Jul 18, 2024 68.41 69.23 67.49 67.69 67,695 -0.95(-1.39%)
Jul 17, 2024 67.47 69.19 67.47 68.64 70,611 +0.53(+0.78%)
Jul 16, 2024 66.06 68.14 66.06 68.11 148,529 +2.53(+3.86%)
Jul 15, 2024 64.80 66.08 64.80 65.58 95,770 +1.12(+1.74%)
Jul 12, 2024 64.46 65.18 64.42 64.46 95,733 +0.39(+0.60%)
Jul 11, 2024 62.64 64.11 62.64 64.07 102,719 +2.36(+3.82%)
Jul 10, 2024 60.94 61.71 60.94 61.71 45,532 +0.85(+1.40%)
Jul 09, 2024 60.94 61.07 60.51 60.86 65,376 +0.00(+0.00%)
Jul 08, 2024 60.94 61.42 60.86 60.86 67,608 +0.20(+0.33%)
Jul 05, 2024 60.84 60.97 60.59 60.66 19,200 -0.42(-0.68%)
Jul 03, 2024 61.57 61.58 61.04 61.08 60,750 -0.35(-0.57%)
Jul 02, 2024 61.07 61.52 61.07 61.42 62,395 +0.47(+0.77%)
Jul 01, 2024 61.68 61.91 60.88 60.96 45,894 -0.78(-1.26%)
Jun 28, 2024 61.41 62.00 61.41 61.74 56,601 +0.59(+0.97%)
Jun 27, 2024 60.73 61.15 60.60 61.15 39,757 +0.63(+1.03%)
Jun 26, 2024 60.03 60.58 59.92 60.52 39,749 +0.08(+0.13%)
Jun 25, 2024 61.15 61.15 60.32 60.44 64,321 -0.70(-1.14%)
Jun 24, 2024 60.63 61.45 60.63 61.14 13,953 +0.56(+0.93%)
Jun 21, 2024 60.78 60.78 60.34 60.58 64,725 +0.01(+0.02%)
Jun 20, 2024 60.69 61.02 60.38 60.57 87,558 -0.14(-0.23%)
Jun 18, 2024 60.51 60.98 60.51 60.71 37,863 +0.07(+0.11%)
Jun 17, 2024 59.88 60.67 59.79 60.64 56,424 +0.51(+0.85%)
Jun 14, 2024 60.34 60.38 59.77 60.13 36,112 -0.73(-1.20%)
Jun 13, 2024 61.35 61.37 60.41 60.86 64,564 -0.47(-0.77%)
Jun 12, 2024 61.76 62.35 61.22 61.33 167,399 +0.88(+1.45%)
Jun 11, 2024 60.17 60.50 59.90 60.45 38,502 -0.12(-0.20%)
Jun 10, 2024 60.54 60.69 60.25 60.57 155,966 -0.42(-0.69%)
Jun 07, 2024 61.00 61.31 60.89 60.99 99,361 -0.54(-0.88%)
Jun 06, 2024 61.63 61.81 61.33 61.54 72,786 -0.28(-0.45%)
Jun 05, 2024 61.70 61.85 61.26 61.81 45,619 +0.40(+0.66%)
Jun 04, 2024 61.68 61.83 61.35 61.41 1,546,104 -0.72(-1.16%)
Jun 03, 2024 62.90 63.05 62.10 62.13 54,848 -0.49(-0.79%)
May 31, 2024 62.04 62.62 62.04 62.62 47,004 +0.89(+1.44%)
May 30, 2024 61.28 61.78 61.26 61.73 31,204 +0.91(+1.49%)
May 29, 2024 61.17 61.24 60.83 60.83 68,332 -1.13(-1.83%)
May 28, 2024 62.63 62.68 61.76 61.96 34,524 -0.51(-0.82%)
May 24, 2024 62.55 62.64 62.28 62.47 26,554 +0.22(+0.35%)
May 23, 2024 63.47 63.47 62.02 62.26 48,112 -1.22(-1.92%)
May 22, 2024 63.89 64.03 63.37 63.48 35,482 -0.65(-1.01%)
May 21, 2024 63.92 64.13 63.81 64.13 34,630 +0.14(+0.22%)
May 20, 2024 64.41 64.61 63.99 63.99 49,506 -0.38(-0.60%)
May 17, 2024 64.31 64.53 64.21 64.37 42,438 +0.14(+0.21%)
May 16, 2024 64.15 64.31 64.04 64.24 102,831 -0.04(-0.06%)
May 15, 2024 64.55 64.60 64.08 64.28 38,819 +0.28(+0.43%)
May 14, 2024 63.90 64.42 63.70 64.00 60,801 +0.41(+0.65%)
May 13, 2024 64.03 64.21 63.57 63.59 32,113 -0.10(-0.15%)
May 10, 2024 63.70 63.84 63.29 63.68 44,011 -0.03(-0.05%)
May 09, 2024 62.81 63.81 62.81 63.71 42,438 +0.89(+1.41%)
May 08, 2024 62.02 62.86 62.02 62.83 61,963 +0.36(+0.58%)
May 07, 2024 62.34 62.85 62.34 62.46 44,227 +0.26(+0.41%)
May 06, 2024 62.14 62.42 62.09 62.21 58,073 +0.38(+0.62%)
May 03, 2024 62.28 62.37 61.50 61.82 55,969 +0.39(+0.64%)
May 02, 2024 61.08 61.47 60.85 61.43 78,495 +0.80(+1.32%)
May 01, 2024 60.04 61.50 60.04 60.63 85,839 +0.66(+1.10%)
Apr 30, 2024 60.34 60.45 59.97 59.97 74,520 -0.83(-1.36%)
Apr 29, 2024 60.84 61.11 60.69 60.80 43,235 +0.24(+0.39%)
Apr 26, 2024 60.54 61.05 60.54 60.56 37,790 +0.07(+0.11%)
Apr 25, 2024 60.49 60.71 60.02 60.49 42,841 -0.49(-0.81%)
Apr 24, 2024 60.83 61.09 60.38 60.98 56,433 -0.05(-0.08%)
Apr 23, 2024 60.19 61.21 60.19 61.03 83,602 +0.77(+1.28%)
Apr 22, 2024 60.25 60.65 59.93 60.27 56,785 +0.27(+0.44%)
Apr 19, 2024 58.81 60.08 58.81 60.00 80,893 +1.11(+1.89%)
Apr 18, 2024 58.58 59.25 58.55 58.89 70,380 +0.45(+0.78%)
Apr 17, 2024 59.01 59.20 58.42 58.43 51,508 -0.24(-0.40%)
Apr 16, 2024 58.94 58.94 58.26 58.67 98,302 -0.45(-0.77%)
Apr 15, 2024 59.65 59.86 58.78 59.12 66,695 -0.24(-0.40%)
Apr 12, 2024 59.70 59.94 59.16 59.36 38,624 -0.57(-0.95%)
Apr 11, 2024 59.95 60.17 59.47 59.93 46,021 +0.23(+0.38%)
Apr 10, 2024 60.70 60.70 59.29 59.70 103,135 -2.34(-3.76%)
Apr 09, 2024 61.73 62.11 61.65 62.04 62,474 +0.37(+0.61%)
Apr 08, 2024 61.10 61.77 61.10 61.66 45,625 +0.68(+1.11%)
Apr 05, 2024 60.78 61.19 60.66 60.98 79,686 -0.09(-0.15%)
Apr 04, 2024 61.71 61.99 60.91 61.07 66,256 -0.21(-0.34%)
Apr 03, 2024 60.97 61.41 60.94 61.28 134,142 +0.13(+0.21%)
Apr 02, 2024 61.31 61.62 60.89 61.15 77,012 -0.86(-1.38%)
Apr 01, 2024 63.11 63.25 61.93 62.01 96,558 -1.06(-1.68%)
Mar 28, 2024 62.76 63.37 62.71 63.07 68,430 +0.38(+0.61%)
Mar 27, 2024 61.42 62.69 61.42 62.69 60,946 +1.67(+2.75%)
Mar 26, 2024 61.52 61.69 60.99 61.01 66,726 -0.27(-0.43%)
Mar 25, 2024 61.32 61.70 61.21 61.28 105,436 +0.09(+0.14%)
Mar 22, 2024 61.97 62.10 61.19 61.19 74,371 -0.74(-1.19%)
Mar 21, 2024 61.56 62.20 61.56 61.93 71,119 +0.64(+1.04%)
Mar 20, 2024 60.12 61.65 59.94 61.29 113,424 +1.10(+1.83%)
Mar 19, 2024 59.67 60.34 59.67 60.19 24,769 +0.32(+0.54%)
Mar 18, 2024 60.43 60.50 59.80 59.86 74,376 -0.52(-0.86%)
Mar 15, 2024 59.81 60.44 59.81 60.38 98,069 +0.50(+0.83%)
Mar 14, 2024 60.54 60.76 59.49 59.88 98,332 -1.09(-1.78%)
Mar 13, 2024 61.00 61.43 60.73 60.97 97,167 -0.13(-0.21%)
Mar 12, 2024 61.32 61.36 60.70 61.10 52,013 -0.39(-0.63%)
Mar 11, 2024 61.39 61.69 61.24 61.49 44,740 -0.09(-0.14%)
Mar 08, 2024 62.06 62.34 61.54 61.58 87,732 -0.05(-0.08%)
Mar 07, 2024 61.66 62.12 61.47 61.63 89,422 +0.48(+0.79%)
Mar 06, 2024 61.39 61.39 60.76 61.15 93,401 +0.19(+0.31%)
Mar 05, 2024 60.46 61.34 60.46 60.96 92,447 +0.23(+0.38%)
Mar 04, 2024 60.80 61.17 60.70 60.73 81,806 +0.08(+0.13%)
Mar 01, 2024 60.78 60.82 60.07 60.65 131,349 -0.21(-0.34%)
Feb 29, 2024 60.75 61.27 60.46 60.85 83,958 +0.76(+1.27%)
Feb 28, 2024 59.95 60.45 59.89 60.09 121,619 -0.26(-0.44%)
Feb 27, 2024 60.20 60.50 60.04 60.35 56,688 +0.35(+0.59%)
Feb 26, 2024 60.26 60.42 59.73 60.00 59,663 -0.43(-0.71%)
Feb 23, 2024 60.09 60.65 59.93 60.43 49,109 +0.30(+0.51%)
Feb 22, 2024 60.42 60.42 59.81 60.13 159,541 -0.37(-0.62%)
Feb 21, 2024 60.62 60.70 60.25 60.50 68,700 -0.20(-0.32%)
Feb 20, 2024 60.46 61.18 60.33 60.70 86,053 -0.40(-0.66%)
Feb 16, 2024 61.00 61.62 60.85 61.10 72,690 -0.62(-1.00%)
Feb 15, 2024 60.21 61.79 60.21 61.72 95,387 +1.69(+2.81%)
Feb 14, 2024 59.73 60.10 59.22 60.03 57,380 +1.02(+1.73%)
Feb 13, 2024 60.30 60.44 58.67 59.01 97,019 -2.90(-4.69%)
Feb 12, 2024 60.72 62.15 60.72 61.91 78,267 +1.21(+1.99%)
Feb 09, 2024 60.26 60.76 59.65 60.71 93,181 +0.68(+1.13%)
Feb 08, 2024 59.36 60.03 59.20 60.03 130,760 +0.62(+1.04%)
Feb 07, 2024 59.65 59.70 59.04 59.41 145,712 -0.13(-0.21%)
Feb 06, 2024 59.37 59.82 59.23 59.54 103,020 +0.18(+0.30%)
Feb 05, 2024 59.95 59.95 59.16 59.36 87,460 -1.16(-1.91%)
Feb 02, 2024 60.15 60.85 59.90 60.52 127,475 -0.44(-0.72%)
Feb 01, 2024 60.72 61.04 59.73 60.96 96,860 +0.51(+0.84%)
Jan 31, 2024 61.85 62.23 60.39 60.45 140,816 -1.81(-2.91%)
Jan 30, 2024 62.21 62.44 61.94 62.26 57,275 -0.20(-0.31%)
Jan 29, 2024 61.78 62.46 61.56 62.46 64,833 +0.85(+1.38%)
Jan 26, 2024 61.87 62.26 61.44 61.61 80,645 -0.01(-0.02%)
Jan 25, 2024 62.03 62.21 61.12 61.62 106,856 +0.35(+0.58%)
Jan 24, 2024 62.45 62.62 61.20 61.26 129,949 -0.68(-1.09%)
Jan 23, 2024 62.55 62.71 61.76 61.94 76,671 -0.25(-0.41%)
Jan 22, 2024 61.29 62.21 61.29 62.20 65,832 +1.33(+2.19%)
Jan 19, 2024 60.54 60.87 59.89 60.86 79,272 +0.55(+0.91%)
Jan 18, 2024 60.16 60.33 59.75 60.31 143,026 +0.38(+0.64%)
Jan 17, 2024 59.64 60.41 59.47 59.93 224,530 -0.45(-0.75%)
Jan 16, 2024 60.76 60.90 60.29 60.38 54,629 -0.88(-1.44%)
Jan 12, 2024 61.82 62.10 60.96 61.26 68,478 +0.04(+0.06%)
Jan 11, 2024 61.62 61.62 60.55 61.22 79,718 -0.58(-0.94%)
Jan 10, 2024 61.43 61.80 61.21 61.80 54,079 +0.33(+0.54%)
Jan 09, 2024 61.63 61.64 61.08 61.47 116,864 -0.74(-1.18%)
Jan 08, 2024 61.69 62.21 61.52 62.21 76,471 +0.48(+0.78%)
Jan 05, 2024 61.76 62.44 61.65 61.72 81,561 -0.35(-0.57%)
Jan 04, 2024 62.14 62.58 62.04 62.08 120,323 -0.02(-0.03%)
Jan 03, 2024 63.30 63.31 62.03 62.10 110,434 -1.57(-2.46%)
Jan 02, 2024 63.21 64.12 63.07 63.67 100,164 -0.06(-0.09%)
Dec 29, 2023 64.39 64.48 63.71 63.72 92,197 -0.85(-1.32%)
Dec 28, 2023 64.61 64.83 64.28 64.58 71,716 -0.18(-0.27%)
Dec 27, 2023 64.96 65.12 64.65 64.75 52,906 -0.14(-0.21%)
Dec 26, 2023 64.39 65.06 64.14 64.89 62,955 +0.80(+1.25%)
Dec 22, 2023 63.91 64.48 63.76 64.09 70,651 +0.59(+0.93%)
Dec 21, 2023 63.36 63.53 62.90 63.50 130,242 +0.58(+0.92%)
Dec 20, 2023 63.74 64.65 62.85 62.92 76,033 -0.95(-1.49%)
Dec 19, 2023 63.22 63.97 63.20 63.87 69,780 +1.11(+1.76%)
Dec 18, 2023 63.29 63.29 62.59 62.76 84,249 -0.16(-0.25%)
Dec 15, 2023 63.52 63.73 62.58 62.92 104,209 -0.55(-0.87%)
Dec 14, 2023 63.25 64.26 63.10 63.47 151,758 +1.17(+1.89%)
Dec 13, 2023 59.81 62.33 59.70 62.30 128,367 +2.52(+4.22%)
Dec 12, 2023 59.82 60.04 59.54 59.77 86,499 -0.18(-0.31%)
Dec 11, 2023 59.76 60.01 59.66 59.96 63,988 +0.09(+0.15%)
Dec 08, 2023 59.65 60.14 59.57 59.87 47,442 +0.16(+0.26%)
Dec 07, 2023 59.15 59.72 58.81 59.72 40,765 +0.77(+1.30%)
Dec 06, 2023 59.14 60.01 58.90 58.95 75,516 +0.13(+0.21%)
Dec 05, 2023 59.07 59.15 58.70 58.82 64,350 -0.51(-0.87%)
Dec 04, 2023 58.25 59.38 58.25 59.34 62,492 +0.80(+1.36%)
Dec 01, 2023 56.69 58.62 56.41 58.54 71,667 +1.82(+3.22%)
Nov 30, 2023 56.57 56.95 56.42 56.72 71,253 +0.18(+0.33%)
Nov 29, 2023 56.69 57.22 56.50 56.53 38,310 +0.28(+0.50%)
Nov 28, 2023 56.64 56.65 56.14 56.25 51,401 -0.41(-0.72%)
Nov 27, 2023 56.80 56.80 56.41 56.66 51,726 -0.31(-0.55%)
Nov 24, 2023 56.72 57.05 56.61 56.97 36,752 +0.31(+0.55%)
Nov 22, 2023 56.68 57.04 56.47 56.66 131,409 +0.22(+0.40%)
Nov 21, 2023 56.85 56.92 56.40 56.43 71,312 -0.69(-1.21%)
Nov 20, 2023 57.26 57.26 56.87 57.12 50,011 -0.17(-0.30%)
Nov 17, 2023 57.34 57.52 57.12 57.30 77,179 +0.35(+0.61%)
Nov 16, 2023 57.38 57.57 56.73 56.95 61,032 -0.51(-0.90%)
Nov 15, 2023 57.42 58.03 57.32 57.46 60,699 -0.02(-0.03%)
Nov 14, 2023 55.72 57.48 55.72 57.48 64,470 +3.11(+5.71%)
Nov 13, 2023 54.19 54.49 53.91 54.38 62,406 +0.11(+0.20%)
Nov 10, 2023 54.11 54.50 53.77 54.27 145,326 +0.39(+0.72%)
Nov 09, 2023 54.64 54.64 53.83 53.88 63,423 -0.51(-0.95%)
Nov 08, 2023 55.15 55.15 54.19 54.40 72,112 -0.80(-1.44%)
Nov 07, 2023 55.42 55.42 55.03 55.19 60,004 -0.48(-0.85%)
Nov 06, 2023 56.02 56.02 55.42 55.67 57,903 -0.36(-0.65%)
Nov 03, 2023 55.51 56.45 55.51 56.03 83,063 +1.48(+2.71%)
Nov 02, 2023 53.37 54.59 53.37 54.55 51,415 +1.50(+2.84%)
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.