Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 2000 Dividend Growers ETF (NY: SMDV )

68.09 -0.86 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2021 66.07 66.43 65.99 66.18 24,600 -0.32(-0.48%)
Apr 29, 2021 66.82 66.94 66.17 66.50 40,868 +0.26(+0.39%)
Apr 28, 2021 66.44 66.61 66.18 66.24 41,257 -0.18(-0.27%)
Apr 27, 2021 66.74 66.74 66.26 66.42 47,075 -0.02(-0.03%)
Apr 26, 2021 67.27 67.27 66.41 66.44 43,616 -0.43(-0.64%)
Apr 23, 2021 65.87 67.22 65.87 66.87 29,900 +1.09(+1.66%)
Apr 22, 2021 66.69 66.69 65.77 65.78 65,835 -0.59(-0.89%)
Apr 21, 2021 65.34 66.44 65.34 66.37 42,908 +1.11(+1.70%)
Apr 20, 2021 65.96 66.12 64.92 65.26 37,558 -0.81(-1.22%)
Apr 19, 2021 66.37 66.59 65.68 66.07 77,762 -0.60(-0.90%)
Apr 16, 2021 67.02 67.02 66.34 66.67 68,900 +0.27(+0.41%)
Apr 15, 2021 66.49 66.49 65.58 66.40 128,340 +0.40(+0.61%)
Apr 14, 2021 65.60 66.39 65.56 66.00 41,606 +0.58(+0.89%)
Apr 13, 2021 66.17 66.17 65.29 65.42 31,395 -0.75(-1.13%)
Apr 12, 2021 66.12 66.27 65.99 66.17 25,958 +0.27(+0.41%)
Apr 09, 2021 65.61 65.96 65.53 65.90 64,200 +0.22(+0.33%)
Apr 08, 2021 65.61 65.68 65.00 65.68 65,958 +0.29(+0.44%)
Apr 07, 2021 66.01 66.33 65.21 65.39 53,739 -0.84(-1.27%)
Apr 06, 2021 66.09 66.78 66.07 66.23 142,489 -0.07(-0.11%)
Apr 05, 2021 66.49 66.49 65.89 66.30 112,527 +0.56(+0.85%)
Apr 01, 2021 65.26 65.74 65.07 65.74 63,300 +0.32(+0.49%)
Mar 31, 2021 65.78 65.90 65.14 65.42 51,825 -0.08(-0.12%)
Mar 30, 2021 65.23 65.72 65.13 65.50 31,750 +0.45(+0.69%)
Mar 29, 2021 65.82 66.40 64.94 65.05 69,045 -0.99(-1.50%)
Mar 26, 2021 65.63 66.04 65.32 66.04 55,500 +1.14(+1.76%)
Mar 25, 2021 63.55 65.18 63.32 64.90 65,029 +1.06(+1.66%)
Mar 24, 2021 63.98 65.43 63.84 63.84 136,911 +0.17(+0.27%)
Mar 23, 2021 64.43 64.69 63.43 63.67 86,757 -1.48(-2.27%)
Mar 22, 2021 66.27 66.29 64.83 65.15 72,224 -1.46(-2.19%)
Mar 19, 2021 66.43 66.79 65.73 66.61 87,100 +0.11(+0.17%)
Mar 18, 2021 66.82 67.79 66.29 66.50 43,370 -0.32(-0.48%)
Mar 17, 2021 67.27 67.27 66.49 66.82 63,050 -0.25(-0.37%)
Mar 16, 2021 67.52 67.74 66.61 67.07 77,147 -0.72(-1.06%)
Mar 15, 2021 68.35 68.35 67.38 67.79 66,674 -0.52(-0.76%)
Mar 12, 2021 67.55 68.35 67.55 68.31 67,500 +1.11(+1.65%)
Mar 11, 2021 67.69 67.69 66.81 67.20 49,520 +0.02(+0.03%)
Mar 10, 2021 66.13 67.34 65.77 67.18 58,292 +1.38(+2.10%)
Mar 09, 2021 66.62 66.65 65.79 65.80 49,948 -0.58(-0.87%)
Mar 08, 2021 65.35 66.78 65.00 66.38 78,087 +1.59(+2.45%)
Mar 05, 2021 63.58 64.85 63.26 64.79 52,400 +2.21(+3.53%)
Mar 04, 2021 63.26 64.03 62.26 62.58 80,737 -0.56(-0.88%)
Mar 03, 2021 62.66 63.80 62.64 63.14 54,584 +0.65(+1.03%)
Mar 02, 2021 62.94 63.00 62.38 62.49 56,478 -0.63(-1.00%)
Mar 01, 2021 62.78 63.38 62.71 63.12 59,368 +1.12(+1.81%)
Feb 26, 2021 62.65 63.09 61.99 62.00 78,400 -0.67(-1.07%)
Feb 25, 2021 63.90 63.96 62.63 62.67 82,896 -0.96(-1.51%)
Feb 24, 2021 62.95 63.63 62.60 63.63 73,172 +1.20(+1.91%)
Feb 23, 2021 62.13 63.00 62.02 62.44 68,411 +0.25(+0.39%)
Feb 22, 2021 61.22 62.19 61.22 62.19 41,249 +0.65(+1.06%)
Feb 19, 2021 61.09 61.72 60.91 61.54 51,400 +0.56(+0.92%)
Feb 18, 2021 61.12 61.31 60.88 60.98 54,184 -0.43(-0.70%)
Feb 17, 2021 61.06 61.54 61.06 61.41 34,719 +0.00(+0.00%)
Feb 16, 2021 61.88 61.88 61.29 61.41 60,155 -0.16(-0.26%)
Feb 12, 2021 61.71 61.83 61.20 61.57 40,700 -0.20(-0.32%)
Feb 11, 2021 62.04 62.20 60.91 61.77 41,529 +0.11(+0.18%)
Feb 10, 2021 62.44 62.44 61.38 61.66 38,638 -0.34(-0.55%)
Feb 09, 2021 61.21 62.11 61.16 62.00 64,314 +0.63(+1.03%)
Feb 08, 2021 60.63 61.43 60.51 61.37 45,794 +1.09(+1.81%)
Feb 05, 2021 59.97 60.28 59.57 60.28 1,440,700 +0.44(+0.74%)
Feb 04, 2021 58.80 59.87 58.80 59.84 32,574 +1.11(+1.89%)
Feb 03, 2021 58.65 58.76 58.08 58.73 77,749 -0.19(-0.33%)
Feb 02, 2021 58.75 59.10 58.34 58.92 30,651 +0.62(+1.07%)
Feb 01, 2021 57.50 58.56 57.18 58.30 50,142 +0.89(+1.55%)
Jan 29, 2021 58.62 58.62 57.41 57.41 57,000 -0.86(-1.48%)
Jan 28, 2021 59.07 59.37 58.26 58.27 53,315 -0.45(-0.77%)
Jan 27, 2021 59.07 59.33 58.40 58.72 52,488 -0.99(-1.66%)
Jan 26, 2021 60.34 60.34 59.66 59.71 56,700 -0.19(-0.32%)
Jan 25, 2021 59.50 60.21 59.15 59.90 37,477 +0.06(+0.10%)
Jan 22, 2021 58.61 59.88 58.56 59.84 56,800 +0.66(+1.12%)
Jan 21, 2021 59.98 59.98 59.00 59.18 42,922 -0.56(-0.94%)
Jan 20, 2021 59.95 60.19 59.43 59.74 63,986 -0.16(-0.27%)
Jan 19, 2021 60.43 60.53 59.79 59.90 125,187 -0.35(-0.58%)
Jan 15, 2021 60.04 60.47 59.75 60.25 87,200 -0.63(-1.03%)
Jan 14, 2021 60.40 61.12 60.39 60.88 38,770 +0.74(+1.23%)
Jan 13, 2021 60.68 60.68 59.92 60.14 45,956 -0.53(-0.87%)
Jan 12, 2021 60.08 60.69 59.85 60.67 61,542 +0.87(+1.45%)
Jan 11, 2021 59.38 59.81 59.37 59.80 47,049 -0.10(-0.17%)
Jan 08, 2021 60.74 60.74 59.14 59.90 67,500 -0.50(-0.83%)
Jan 07, 2021 60.73 60.73 60.04 60.40 50,281 -0.05(-0.08%)
Jan 06, 2021 58.07 60.97 58.07 60.45 92,723 +3.30(+5.77%)
Jan 05, 2021 56.60 57.71 56.60 57.15 207,302 +0.56(+0.99%)
Jan 04, 2021 57.68 57.70 56.05 56.59 40,769 -0.83(-1.45%)
Dec 31, 2020 57.42 57.42 57.42 55,941 +0.45(+0.79%)
Dec 30, 2020 56.74 57.25 56.52 56.97 55,941 +0.33(+0.58%)
Dec 29, 2020 57.74 57.74 56.30 56.64 44,363 -0.78(-1.36%)
Dec 28, 2020 57.36 57.64 57.18 57.42 129,801 +0.56(+0.98%)
Dec 24, 2020 56.69 56.86 56.41 56.86 28,000 +0.29(+0.51%)
Dec 23, 2020 56.13 56.69 56.13 56.57 43,408 +0.29(+0.52%)
Dec 22, 2020 56.57 56.57 56.07 56.28 49,708 -0.15(-0.27%)
Dec 21, 2020 56.64 56.70 55.86 56.43 101,099 -0.88(-1.54%)
Dec 18, 2020 58.04 58.43 57.23 57.31 80,800 -0.82(-1.41%)
Dec 17, 2020 57.99 58.20 57.66 58.13 30,801 +0.20(+0.35%)
Dec 16, 2020 58.64 58.64 57.83 57.93 62,208 -0.27(-0.46%)
Dec 15, 2020 57.26 58.37 57.20 58.20 47,625 +1.21(+2.12%)
Dec 14, 2020 57.75 57.91 56.98 56.99 53,600 -0.25(-0.44%)
Dec 11, 2020 56.71 57.40 56.71 57.24 84,300 +0.01(+0.02%)
Dec 10, 2020 57.01 57.28 56.85 57.23 45,257 -0.28(-0.49%)
Dec 09, 2020 57.58 57.74 57.21 57.51 38,127 +0.32(+0.56%)
Dec 08, 2020 56.43 57.27 56.43 57.19 61,020 +0.39(+0.69%)
Dec 07, 2020 56.90 56.96 56.44 56.80 69,168 -0.11(-0.19%)
Dec 04, 2020 56.18 56.96 56.04 56.91 82,700 +1.21(+2.17%)
Dec 03, 2020 56.03 56.04 55.55 55.70 69,046 -0.28(-0.50%)
Dec 02, 2020 55.38 55.98 55.22 55.98 91,931 +0.28(+0.50%)
Dec 01, 2020 55.96 56.29 55.33 55.70 39,601 +0.67(+1.22%)
Nov 30, 2020 56.30 56.33 54.99 55.03 33,839 -1.61(-2.84%)
Nov 27, 2020 57.28 57.28 56.16 56.64 25,200 -0.44(-0.77%)
Nov 25, 2020 57.88 57.88 56.99 57.08 36,100 -0.79(-1.37%)
Nov 24, 2020 56.88 58.21 56.80 57.87 140,373 +1.69(+3.01%)
Nov 23, 2020 55.86 56.48 55.79 56.18 42,726 +0.77(+1.39%)
Nov 20, 2020 55.30 55.53 54.96 55.41 134,200 -0.19(-0.34%)
Nov 19, 2020 55.57 55.66 54.83 55.60 148,332 -0.01(-0.02%)
Nov 18, 2020 57.01 57.01 55.57 55.61 273,841 -1.06(-1.87%)
Nov 17, 2020 56.47 56.91 55.65 56.67 62,207 -0.13(-0.23%)
Nov 16, 2020 56.39 56.88 56.09 56.80 81,066 +1.64(+2.97%)
Nov 13, 2020 54.51 55.37 54.49 55.16 45,600 +1.29(+2.39%)
Nov 12, 2020 54.78 54.99 53.37 53.87 53,389 -1.50(-2.71%)
Nov 11, 2020 56.37 56.37 54.78 55.37 99,869 -0.66(-1.18%)
Nov 10, 2020 54.32 56.40 54.21 56.03 115,349 +1.98(+3.66%)
Nov 09, 2020 53.34 55.36 53.28 54.05 77,765 +3.57(+7.07%)
Nov 06, 2020 51.50 51.50 50.41 50.48 63,400 -0.61(-1.19%)
Nov 05, 2020 50.13 51.28 50.02 51.09 122,916 +1.22(+2.45%)
Nov 04, 2020 51.06 51.06 49.81 49.87 89,051 -1.88(-3.63%)
Nov 03, 2020 51.20 52.13 51.01 51.75 80,307 +1.24(+2.45%)
Nov 02, 2020 49.85 50.51 49.71 50.51 40,988 +1.21(+2.45%)
Oct 30, 2020 49.11 49.63 48.88 49.30 44,700 -0.12(-0.24%)
Oct 29, 2020 48.86 49.64 48.16 49.42 74,275 +0.45(+0.92%)
Oct 28, 2020 49.41 49.81 48.95 48.97 70,778 -1.47(-2.91%)
Oct 27, 2020 51.13 51.13 50.44 50.44 72,196 -0.80(-1.56%)
Oct 26, 2020 51.11 51.24 50.61 51.24 84,465 -0.50(-0.97%)
Oct 23, 2020 51.61 51.89 51.27 51.74 52,400 +0.35(+0.68%)
Oct 22, 2020 50.64 51.40 50.64 51.39 58,560 +0.94(+1.85%)
Oct 21, 2020 50.10 50.71 50.10 50.45 64,056 +0.34(+0.69%)
Oct 20, 2020 50.03 50.48 49.91 50.11 38,656 +0.37(+0.74%)
Oct 19, 2020 50.57 50.67 49.66 49.74 68,652 -0.72(-1.43%)
Oct 16, 2020 50.26 50.74 50.11 50.46 136,600 +0.22(+0.44%)
Oct 15, 2020 49.14 50.33 49.10 50.24 75,782 +0.66(+1.33%)
Oct 14, 2020 50.16 50.38 49.57 49.58 68,511 -0.52(-1.04%)
Oct 13, 2020 50.62 50.62 49.92 50.10 67,381 -0.88(-1.73%)
Oct 12, 2020 50.33 51.05 50.17 50.98 75,871 +0.71(+1.41%)
Oct 09, 2020 50.90 50.90 50.20 50.27 98,100 -0.22(-0.45%)
Oct 08, 2020 50.24 50.61 50.07 50.49 36,553 +0.59(+1.19%)
Oct 07, 2020 49.75 50.03 49.47 49.90 91,755 +0.68(+1.38%)
Oct 06, 2020 49.41 50.45 49.21 49.22 112,820 +0.07(+0.14%)
Oct 05, 2020 48.58 49.15 48.58 49.15 78,149 +0.89(+1.84%)
Oct 02, 2020 46.60 48.38 46.60 48.26 65,700 +0.88(+1.86%)
Oct 01, 2020 47.25 47.43 46.73 47.38 73,125 +0.23(+0.49%)
Sep 30, 2020 47.18 47.68 46.84 47.15 43,008 +0.18(+0.38%)
Sep 29, 2020 47.25 47.27 46.48 46.97 53,417 -0.34(-0.72%)
Sep 28, 2020 46.99 47.64 46.85 47.31 85,003 +0.99(+2.14%)
Sep 25, 2020 45.64 46.41 45.64 46.32 58,500 +0.45(+0.98%)
Sep 24, 2020 45.64 46.57 45.39 45.87 68,589 +0.34(+0.75%)
Sep 23, 2020 46.63 47.02 45.53 45.53 59,071 -1.32(-2.82%)
Sep 22, 2020 46.86 47.37 46.39 46.85 47,151 +0.07(+0.15%)
Sep 21, 2020 47.60 47.74 46.24 46.78 62,453 -1.55(-3.21%)
Sep 18, 2020 48.68 48.92 47.81 48.33 54,600 -0.27(-0.56%)
Sep 17, 2020 48.12 48.73 48.02 48.60 55,545 -0.13(-0.27%)
Sep 16, 2020 48.81 49.27 48.51 48.73 44,452 +0.17(+0.35%)
Sep 15, 2020 49.19 49.19 48.53 48.56 148,183 -0.32(-0.65%)
Sep 14, 2020 48.38 48.97 48.35 48.88 52,698 +0.90(+1.88%)
Sep 11, 2020 48.68 48.68 47.73 47.98 59,300 -0.46(-0.95%)
Sep 10, 2020 49.22 49.23 48.44 48.44 284,134 -0.62(-1.27%)
Sep 09, 2020 49.23 49.40 48.63 49.06 54,786 +0.12(+0.26%)
Sep 08, 2020 49.70 49.70 48.69 48.94 77,190 -1.12(-2.24%)
Sep 04, 2020 50.63 50.68 49.63 50.06 83,300 +0.07(+0.13%)
Sep 03, 2020 50.53 51.15 49.79 49.99 77,985 -0.55(-1.10%)
Sep 02, 2020 50.05 50.69 49.93 50.55 116,082 +0.53(+1.06%)
Sep 01, 2020 49.75 50.02 49.45 50.02 41,450 +0.18(+0.36%)
Aug 31, 2020 50.33 50.33 49.84 49.84 49,480 -0.57(-1.13%)
Aug 28, 2020 50.69 50.69 50.08 50.41 63,500 -0.03(-0.06%)
Aug 27, 2020 50.10 50.84 50.10 50.44 67,520 +0.45(+0.90%)
Aug 26, 2020 50.59 50.59 49.89 49.99 56,416 -0.75(-1.48%)
Aug 25, 2020 51.21 51.21 50.42 50.74 27,884 -0.26(-0.51%)
Aug 24, 2020 50.39 51.00 50.00 51.00 57,848 +0.94(+1.88%)
Aug 21, 2020 50.05 50.25 49.68 50.06 57,900 -0.29(-0.58%)
Aug 20, 2020 50.20 50.50 50.20 50.35 44,610 -0.31(-0.61%)
Aug 19, 2020 50.81 51.12 50.54 50.66 44,256 -0.13(-0.26%)
Aug 18, 2020 51.49 51.49 50.69 50.79 33,758 -0.58(-1.13%)
Aug 17, 2020 51.78 51.78 51.24 51.37 39,930 -0.28(-0.54%)
Aug 14, 2020 51.32 51.83 51.03 51.65 38,300 +0.05(+0.10%)
Aug 13, 2020 52.06 52.06 51.44 51.60 37,459 -0.67(-1.28%)
Aug 12, 2020 52.56 52.63 51.90 52.27 64,341 +0.39(+0.75%)
Aug 11, 2020 52.42 52.83 51.67 51.88 96,944 +0.00(+0.00%)
Aug 10, 2020 51.46 52.33 51.42 51.88 74,500 +0.63(+1.23%)
Aug 07, 2020 49.64 51.27 49.61 51.25 198,900 +1.43(+2.87%)
Aug 06, 2020 49.46 50.04 49.42 49.82 172,098 +0.27(+0.54%)
Aug 05, 2020 49.04 49.55 48.88 49.55 80,724 +0.91(+1.87%)
Aug 04, 2020 48.34 48.71 48.17 48.64 105,814 +0.11(+0.22%)
Aug 03, 2020 48.56 48.64 47.96 48.53 41,572 +0.36(+0.74%)
Jul 31, 2020 48.56 48.57 47.45 48.18 80,100 -0.56(-1.16%)
Jul 30, 2020 48.70 48.99 48.35 48.74 51,159 -0.73(-1.48%)
Jul 29, 2020 48.55 49.51 48.52 49.47 59,142 +1.12(+2.32%)
Jul 28, 2020 48.21 48.76 48.21 48.35 48,146 +0.05(+0.10%)
Jul 27, 2020 48.68 48.68 48.08 48.30 79,138 -0.31(-0.64%)
Jul 24, 2020 49.10 49.44 48.53 48.61 115,900 -0.74(-1.50%)
Jul 23, 2020 48.71 49.53 48.71 49.35 56,095 +0.58(+1.19%)
Jul 22, 2020 48.54 48.93 48.47 48.77 88,802 +0.00(+0.00%)
Jul 21, 2020 47.89 49.01 47.89 48.77 50,777 +1.20(+2.52%)
Jul 20, 2020 48.32 48.38 47.34 47.57 45,778 -0.96(-1.98%)
Jul 17, 2020 48.65 48.94 48.33 48.53 41,500 +0.01(+0.02%)
Jul 16, 2020 48.30 48.97 48.14 48.52 70,623 +0.01(+0.02%)
Jul 15, 2020 48.06 48.91 47.85 48.51 96,725 +1.53(+3.26%)
Jul 14, 2020 46.47 47.24 46.33 46.98 73,502 +0.39(+0.84%)
Jul 13, 2020 46.87 47.50 46.41 46.59 80,403 +0.13(+0.28%)
Jul 10, 2020 45.24 46.48 45.24 46.46 65,200 +1.21(+2.67%)
Jul 09, 2020 46.40 46.43 44.72 45.25 106,077 -1.20(-2.58%)
Jul 08, 2020 46.64 46.91 45.85 46.45 52,571 -0.26(-0.57%)
Jul 07, 2020 47.33 47.33 46.59 46.71 46,119 -1.16(-2.42%)
Jul 06, 2020 48.73 48.78 47.57 47.87 76,569 +0.14(+0.29%)
Jul 02, 2020 48.54 48.90 47.56 47.73 59,900 +0.11(+0.23%)
Jul 01, 2020 48.74 48.84 47.57 47.62 48,576 -0.86(-1.77%)
Jun 30, 2020 47.68 48.71 47.68 48.48 41,758 +0.53(+1.11%)
Jun 29, 2020 46.54 48.06 46.45 47.95 57,327 +2.00(+4.35%)
Jun 26, 2020 47.10 47.18 45.94 45.95 84,200 -1.41(-2.98%)
Jun 25, 2020 46.65 47.36 46.24 47.36 50,402 +0.51(+1.09%)
Jun 24, 2020 47.81 47.89 46.45 46.85 81,682 -1.72(-3.54%)
Jun 23, 2020 49.60 49.68 48.36 48.57 46,056 -0.26(-0.54%)
Jun 22, 2020 48.50 48.88 48.00 48.83 35,037 +0.05(+0.10%)
Jun 19, 2020 49.87 50.15 48.60 48.78 49,800 -0.74(-1.48%)
Jun 18, 2020 49.13 49.95 48.96 49.52 24,612 +0.00(+0.00%)
Jun 17, 2020 50.72 50.72 49.45 49.52 43,333 -0.97(-1.92%)
Jun 16, 2020 51.65 51.65 50.44 50.49 47,857 +0.91(+1.84%)
Jun 15, 2020 47.47 50.06 47.40 49.58 118,580 +0.77(+1.58%)
Jun 12, 2020 49.78 49.84 47.58 48.81 72,900 +0.75(+1.56%)
Jun 11, 2020 50.01 50.20 47.96 48.06 88,909 -3.86(-7.43%)
Jun 10, 2020 53.32 53.32 51.89 51.92 115,014 -1.60(-2.99%)
Jun 09, 2020 53.69 54.13 53.03 53.52 88,794 -1.05(-1.92%)
Jun 08, 2020 54.60 54.88 54.35 54.57 64,114 +0.68(+1.26%)
Jun 05, 2020 53.77 54.86 53.75 53.89 51,700 +1.94(+3.73%)
Jun 04, 2020 51.16 52.01 50.92 51.95 48,050 +0.41(+0.80%)
Jun 03, 2020 50.72 52.10 50.64 51.54 64,213 +1.52(+3.04%)
Jun 02, 2020 49.83 50.30 49.72 50.02 43,377 +0.42(+0.85%)
Jun 01, 2020 49.72 50.20 49.57 49.60 122,292 -0.08(-0.16%)
May 29, 2020 49.70 49.94 49.00 49.68 81,500 -0.59(-1.17%)
May 28, 2020 52.21 52.23 50.09 50.27 103,715 -1.13(-2.20%)
May 27, 2020 50.48 51.50 50.06 51.40 73,688 +1.91(+3.86%)
May 26, 2020 49.19 49.92 49.08 49.49 51,044 +1.79(+3.75%)
May 22, 2020 47.76 47.76 47.21 47.70 43,800 +0.09(+0.19%)
May 21, 2020 47.22 47.91 47.22 47.61 70,558 +0.24(+0.51%)
May 20, 2020 46.65 47.69 46.47 47.37 120,701 +1.37(+2.98%)
May 19, 2020 47.11 47.30 45.93 46.00 55,539 -1.31(-2.77%)
May 18, 2020 45.90 47.51 45.89 47.31 132,845 +3.10(+7.01%)
May 15, 2020 43.80 44.28 43.35 44.21 50,100 +0.42(+0.96%)
May 14, 2020 43.06 43.87 41.93 43.79 138,650 -0.12(-0.27%)
May 13, 2020 45.09 45.17 43.51 43.91 79,386 -1.62(-3.56%)
May 12, 2020 47.09 47.37 45.47 45.53 178,598 -1.54(-3.27%)
May 11, 2020 47.49 47.49 46.48 47.07 74,233 -0.98(-2.03%)
May 08, 2020 46.90 48.12 46.88 48.05 67,300 +2.07(+4.49%)
May 07, 2020 46.00 46.48 45.78 45.98 73,905 +0.62(+1.37%)
May 06, 2020 46.81 46.81 45.31 45.36 55,786 -1.29(-2.77%)
May 05, 2020 47.39 47.89 46.60 46.65 145,444 +0.01(+0.02%)
May 04, 2020 46.36 46.77 45.88 46.64 151,173 -0.33(-0.70%)
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.