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 (%)
Apr 29, 2022 58.19 58.19 56.60 56.77 17,275 -1.41(-2.42%)
Apr 28, 2022 58.17 58.37 57.30 58.18 42,440 +0.68(+1.18%)
Apr 27, 2022 57.65 58.11 57.23 57.50 49,106 -0.18(-0.31%)
Apr 26, 2022 58.51 58.77 57.68 57.68 33,106 -1.28(-2.17%)
Apr 25, 2022 59.03 59.18 57.81 58.96 31,676 -0.40(-0.68%)
Apr 22, 2022 60.49 60.49 59.34 59.36 39,087 -1.25(-2.06%)
Apr 21, 2022 61.41 61.52 60.47 60.61 26,968 -0.54(-0.89%)
Apr 20, 2022 60.72 61.49 60.72 61.15 43,854 +0.90(+1.49%)
Apr 19, 2022 59.58 60.38 59.52 60.25 41,199 +0.96(+1.62%)
Apr 18, 2022 59.45 59.72 59.07 59.29 75,950 -0.14(-0.24%)
Apr 14, 2022 59.81 59.99 59.42 59.43 28,135 -0.25(-0.42%)
Apr 13, 2022 59.00 59.72 59.00 59.68 45,048 +0.53(+0.90%)
Apr 12, 2022 59.37 59.73 58.96 59.15 35,758 +0.16(+0.27%)
Apr 11, 2022 59.18 59.83 58.95 58.99 62,614 -0.19(-0.32%)
Apr 08, 2022 59.70 59.79 59.16 59.18 24,510 -0.18(-0.31%)
Apr 07, 2022 59.57 59.72 59.02 59.37 36,104 -0.26(-0.44%)
Apr 06, 2022 59.67 59.89 59.28 59.63 40,634 -0.14(-0.23%)
Apr 05, 2022 60.54 60.87 59.63 59.77 48,278 -0.73(-1.20%)
Apr 04, 2022 61.00 61.00 60.12 60.50 36,840 -0.49(-0.81%)
Apr 01, 2022 60.50 60.99 60.30 60.99 57,560 +0.71(+1.18%)
Mar 31, 2022 60.64 61.21 60.28 60.28 20,155 -0.61(-1.00%)
Mar 30, 2022 61.72 61.72 60.66 60.89 31,498 -0.76(-1.23%)
Mar 29, 2022 60.90 61.72 60.90 61.64 33,763 +1.06(+1.76%)
Mar 28, 2022 60.80 60.80 60.24 60.58 30,375 -0.24(-0.40%)
Mar 25, 2022 60.38 60.94 60.21 60.82 40,053 +0.75(+1.25%)
Mar 24, 2022 59.94 60.12 59.73 60.07 38,884 +0.36(+0.61%)
Mar 23, 2022 60.77 60.77 59.69 59.71 33,254 -1.06(-1.74%)
Mar 22, 2022 60.96 61.50 60.67 60.77 48,216 +0.00(+0.00%)
Mar 21, 2022 60.72 61.37 60.49 60.77 41,257 +0.07(+0.11%)
Mar 18, 2022 60.35 60.82 59.90 60.71 26,829 +0.07(+0.12%)
Mar 17, 2022 60.34 61.01 60.19 60.63 46,761 -0.04(-0.06%)
Mar 16, 2022 60.49 60.73 59.75 60.67 34,693 +0.84(+1.40%)
Mar 15, 2022 60.33 60.33 59.38 59.84 49,477 +0.02(+0.03%)
Mar 14, 2022 60.19 60.34 59.55 59.82 42,225 +0.26(+0.44%)
Mar 11, 2022 59.94 60.38 59.56 59.56 30,097 -0.15(-0.26%)
Mar 10, 2022 59.25 59.72 58.95 59.71 26,982 +0.01(+0.02%)
Mar 09, 2022 60.03 60.17 59.69 59.70 48,255 +0.47(+0.80%)
Mar 08, 2022 59.58 60.36 59.12 59.22 49,784 -0.28(-0.47%)
Mar 07, 2022 60.45 60.45 59.48 59.50 51,470 -0.84(-1.39%)
Mar 04, 2022 60.09 60.35 59.73 60.34 51,792 -0.15(-0.25%)
Mar 03, 2022 60.50 60.54 59.87 60.48 47,101 +0.39(+0.65%)
Mar 02, 2022 58.80 60.43 58.80 60.09 100,625 +1.54(+2.63%)
Mar 01, 2022 59.96 60.03 58.21 58.55 35,308 -1.47(-2.45%)
Feb 28, 2022 59.17 60.07 59.17 60.02 43,993 +0.09(+0.16%)
Feb 25, 2022 58.63 60.01 59.04 59.93 67,130 +1.62(+2.77%)
Feb 24, 2022 57.44 58.40 56.96 58.31 100,611 +0.26(+0.45%)
Feb 23, 2022 59.20 59.30 58.05 58.05 65,252 -0.88(-1.50%)
Feb 22, 2022 59.34 59.35 58.59 58.93 69,617 -0.42(-0.70%)
Feb 18, 2022 59.35 0 -0.05(-0.09%)
Feb 17, 2022 59.69 59.77 59.10 59.40 56,281 -0.72(-1.20%)
Feb 16, 2022 59.71 60.24 59.33 60.12 69,000 +0.23(+0.39%)
Feb 15, 2022 59.51 60.08 59.41 59.89 63,068 +0.85(+1.43%)
Feb 14, 2022 59.06 59.51 58.62 59.04 83,172 +0.03(+0.05%)
Feb 11, 2022 59.03 59.60 58.65 59.02 68,275 +0.02(+0.03%)
Feb 10, 2022 59.21 59.87 58.75 59.00 58,584 -0.76(-1.27%)
Feb 09, 2022 60.14 60.27 59.59 59.76 41,349 -0.16(-0.27%)
Feb 08, 2022 59.04 59.96 59.04 59.92 55,652 +1.11(+1.90%)
Feb 07, 2022 58.78 59.07 58.40 58.80 60,904 +0.16(+0.27%)
Feb 04, 2022 58.86 58.99 57.91 58.64 55,622 -0.12(-0.21%)
Feb 03, 2022 58.87 58.73 58.77 45,308 -0.47(-0.80%)
Feb 02, 2022 59.47 59.47 58.89 59.24 328,068 -0.24(-0.41%)
Feb 01, 2022 59.42 59.54 58.45 59.48 73,142 +0.15(+0.25%)
Jan 31, 2022 58.51 59.33 58.23 59.33 65,456 +0.56(+0.95%)
Jan 28, 2022 58.29 58.70 57.37 58.78 79,896 +0.46(+0.80%)
Jan 27, 2022 59.15 59.81 58.00 58.31 58,840 -0.51(-0.87%)
Jan 26, 2022 60.25 60.39 58.26 58.82 82,953 -0.84(-1.40%)
Jan 25, 2022 59.38 60.16 58.43 59.66 84,332 -0.33(-0.56%)
Jan 24, 2022 58.45 60.20 58.45 59.99 78,933 +0.83(+1.40%)
Jan 21, 2022 59.28 60.42 59.17 59.17 94,018 -0.28(-0.47%)
Jan 20, 2022 60.68 61.09 59.40 59.44 70,730 -1.11(-1.84%)
Jan 19, 2022 61.66 61.66 60.49 60.56 46,765 -0.77(-1.26%)
Jan 18, 2022 61.91 62.01 61.26 61.33 43,143 -0.99(-1.59%)
Jan 14, 2022 62.32 0 +0.14(+0.22%)
Jan 13, 2022 61.86 62.64 61.86 62.18 36,629 +0.35(+0.57%)
Jan 12, 2022 62.26 62.40 61.61 61.83 44,833 -0.27(-0.43%)
Jan 11, 2022 62.47 62.47 61.46 62.10 62,322 -0.27(-0.43%)
Jan 10, 2022 62.55 62.71 62.14 62.37 38,798 -0.20(-0.33%)
Jan 07, 2022 62.72 62.87 62.42 62.57 41,908 -0.16(-0.25%)
Jan 06, 2022 62.67 63.04 62.41 62.73 34,875 +0.43(+0.69%)
Jan 05, 2022 62.93 63.34 62.30 62.30 31,295 -0.57(-0.91%)
Jan 04, 2022 62.49 63.33 62.49 62.87 40,579 +0.51(+0.82%)
Jan 03, 2022 62.38 62.97 61.99 62.36 42,983 +0.23(+0.37%)
Dec 31, 2021 62.01 62.34 61.79 62.13 39,510 +0.15(+0.24%)
Dec 30, 2021 62.31 62.58 61.94 61.98 34,518 -0.25(-0.40%)
Dec 29, 2021 62.13 62.29 61.96 62.23 33,634 +0.21(+0.34%)
Dec 28, 2021 61.74 62.25 61.74 62.02 23,782 +0.16(+0.26%)
Dec 27, 2021 61.23 61.88 60.91 61.86 39,242 +0.76(+1.25%)
Dec 23, 2021 60.99 61.33 60.99 61.10 45,251 -0.15(-0.24%)
Dec 22, 2021 60.61 61.27 60.48 61.25 34,269 +0.48(+0.79%)
Dec 21, 2021 60.17 60.84 60.01 60.76 43,979 +1.20(+2.01%)
Dec 20, 2021 59.68 59.73 58.64 59.57 39,726 -0.53(-0.88%)
Dec 17, 2021 60.26 60.86 59.78 60.09 51,316 -0.47(-0.78%)
Dec 16, 2021 61.04 61.46 60.34 60.57 44,105 -0.08(-0.14%)
Dec 15, 2021 60.27 60.91 59.90 60.65 32,057 +0.53(+0.88%)
Dec 14, 2021 60.11 61.01 60.11 60.12 49,668 -0.19(-0.31%)
Dec 13, 2021 60.40 60.68 59.98 60.31 38,880 -0.23(-0.38%)
Dec 10, 2021 60.60 60.69 60.35 60.54 17,860 +0.21(+0.35%)
Dec 09, 2021 60.51 60.70 60.27 60.33 57,459 -0.61(-1.01%)
Dec 08, 2021 60.83 61.05 60.77 60.94 28,810 +0.19(+0.31%)
Dec 07, 2021 61.42 61.42 60.55 60.75 31,107 -0.12(-0.20%)
Dec 06, 2021 59.84 61.16 59.79 60.87 43,648 +1.64(+2.78%)
Dec 03, 2021 59.74 59.79 58.92 59.23 35,228 -0.37(-0.62%)
Dec 02, 2021 58.34 59.89 58.29 59.60 38,835 +1.51(+2.61%)
Dec 01, 2021 59.31 60.13 58.09 58.09 50,222 -0.33(-0.57%)
Nov 30, 2021 59.13 59.23 58.34 58.42 54,637 -1.28(-2.15%)
Nov 29, 2021 60.35 60.42 59.57 59.70 29,638 -0.24(-0.40%)
Nov 26, 2021 60.68 60.86 59.14 59.95 59,422 -2.27(-3.64%)
Nov 24, 2021 62.22 62.38 62.13 62.21 25,513 -0.42(-0.67%)
Nov 23, 2021 62.44 62.71 62.24 62.63 27,186 +0.36(+0.58%)
Nov 22, 2021 61.88 62.97 61.82 62.27 21,497 +0.74(+1.20%)
Nov 19, 2021 61.31 61.72 61.25 61.53 20,359 -0.27(-0.44%)
Nov 18, 2021 62.20 61.85 61.69 61.80 36,859 -0.25(-0.40%)
Nov 17, 2021 62.31 62.32 61.75 62.05 40,446 -0.37(-0.60%)
Nov 16, 2021 62.70 62.70 62.34 62.43 56,975 -0.34(-0.55%)
Nov 15, 2021 62.95 62.95 62.56 62.77 36,899 +0.06(+0.09%)
Nov 12, 2021 63.08 63.08 62.59 62.71 35,022 -0.19(-0.30%)
Nov 11, 2021 62.88 63.08 62.44 62.90 25,969 +0.28(+0.45%)
Nov 10, 2021 62.43 62.62 66,801 +0.17(+0.27%)
Nov 09, 2021 62.47 62.67 62.18 62.45 470,678 -0.20(-0.31%)
Nov 08, 2021 63.06 63.06 62.42 62.65 31,635 -0.10(-0.15%)
Nov 05, 2021 62.11 62.96 61.82 62.74 40,420 +1.26(+2.04%)
Nov 04, 2021 61.83 62.00 61.11 61.49 58,308 -0.25(-0.41%)
Nov 03, 2021 60.48 62.00 60.48 61.74 45,176 +1.14(+1.89%)
Nov 02, 2021 60.83 60.83 60.41 60.60 35,286 -0.20(-0.34%)
Nov 01, 2021 59.87 60.83 59.79 60.80 26,301 +1.23(+2.06%)
Oct 29, 2021 59.55 59.77 59.26 59.57 24,215 -0.04(-0.06%)
Oct 28, 2021 58.78 59.62 58.77 59.61 23,451 +0.96(+1.63%)
Oct 27, 2021 59.73 59.73 58.65 58.65 39,132 -1.30(-2.17%)
Oct 26, 2021 60.23 59.92 59.96 28,487 -0.27(-0.45%)
Oct 25, 2021 59.96 60.23 59.75 60.22 30,015 +0.32(+0.53%)
Oct 22, 2021 59.70 59.95 59.63 59.91 29,892 +0.21(+0.36%)
Oct 21, 2021 59.75 59.75 59.40 59.70 28,894 -0.02(-0.03%)
Oct 20, 2021 59.10 59.79 58.79 59.71 105,547 +0.66(+1.12%)
Oct 19, 2021 59.15 59.27 58.75 59.05 70,800 +0.07(+0.13%)
Oct 18, 2021 59.16 59.24 58.83 58.98 47,052 -0.29(-0.49%)
Oct 15, 2021 60.18 60.18 59.27 59.27 236,026 -0.07(-0.13%)
Oct 14, 2021 58.99 59.34 58.79 59.34 17,171 +0.85(+1.46%)
Oct 13, 2021 58.60 58.61 57.93 58.49 23,563 -0.19(-0.32%)
Oct 12, 2021 58.45 58.81 58.32 58.67 54,821 +0.20(+0.35%)
Oct 11, 2021 58.92 59.15 58.47 58.47 22,722 -0.42(-0.71%)
Oct 08, 2021 59.08 59.23 58.89 58.89 21,236 -0.25(-0.42%)
Oct 07, 2021 58.91 59.47 58.91 59.14 38,419 +0.52(+0.89%)
Oct 06, 2021 58.20 58.62 57.61 58.62 73,944 -0.10(-0.17%)
Oct 05, 2021 58.65 58.93 58.33 58.72 45,753 +0.17(+0.29%)
Oct 04, 2021 58.11 58.66 57.96 58.55 70,320 +0.30(+0.51%)
Oct 01, 2021 57.42 58.67 57.22 58.26 27,612 +0.98(+1.70%)
Sep 30, 2021 58.46 58.46 57.29 57.28 26,353 -0.80(-1.38%)
Sep 29, 2021 57.81 58.24 57.40 58.08 42,422 +0.60(+1.05%)
Sep 28, 2021 57.91 58.09 57.37 57.47 36,950 -0.57(-0.98%)
Sep 27, 2021 56.97 58.53 56.95 58.04 57,136 +1.17(+2.06%)
Sep 24, 2021 56.56 57.09 56.56 56.87 43,416 +0.15(+0.26%)
Sep 23, 2021 56.20 57.22 56.17 56.72 46,853 +0.71(+1.26%)
Sep 22, 2021 55.81 56.43 55.81 56.02 46,015 +0.45(+0.82%)
Sep 21, 2021 56.03 56.03 55.52 55.56 28,321 -0.28(-0.50%)
Sep 20, 2021 55.48 55.86 55.15 55.84 74,964 -0.75(-1.32%)
Sep 17, 2021 56.47 56.73 56.22 56.59 49,973 +0.05(+0.09%)
Sep 16, 2021 57.01 57.15 56.24 56.54 46,363 -0.45(-0.80%)
Sep 15, 2021 56.73 57.10 56.64 56.99 32,446 +0.31(+0.55%)
Sep 14, 2021 57.58 57.58 56.48 56.68 39,022 -0.69(-1.19%)
Sep 13, 2021 57.75 57.75 57.06 57.36 38,425 +0.06(+0.10%)
Sep 10, 2021 58.37 58.37 57.27 57.31 24,627 -0.78(-1.34%)
Sep 09, 2021 58.54 58.65 58.04 58.08 37,524 -0.42(-0.71%)
Sep 08, 2021 58.54 58.67 58.31 58.50 57,322 -0.09(-0.16%)
Sep 07, 2021 59.12 59.13 58.59 58.59 46,198 -0.53(-0.89%)
Sep 03, 2021 59.38 59.41 59.02 59.12 36,726 -0.31(-0.53%)
Sep 02, 2021 59.55 59.61 59.27 59.43 46,194 +0.14(+0.23%)
Sep 01, 2021 59.44 59.44 58.69 59.29 34,882 +0.06(+0.11%)
Aug 31, 2021 59.02 59.33 58.90 59.23 30,804 +0.18(+0.31%)
Aug 30, 2021 59.49 59.49 59.02 59.04 41,304 -0.38(-0.64%)
Aug 27, 2021 58.31 59.56 58.31 59.42 64,129 +1.31(+2.25%)
Aug 26, 2021 58.62 58.66 58.12 58.12 35,002 -0.59(-1.00%)
Aug 25, 2021 58.73 59.14 58.65 58.70 38,264 -0.02(-0.03%)
Aug 24, 2021 58.88 58.93 58.59 58.72 73,673 -0.04(-0.06%)
Aug 23, 2021 58.90 58.93 58.54 58.76 26,897 +0.28(+0.47%)
Aug 20, 2021 57.70 58.53 57.70 58.48 51,940 +0.76(+1.31%)
Aug 19, 2021 57.70 58.07 57.37 57.72 144,157 -0.39(-0.67%)
Aug 18, 2021 58.66 58.94 58.11 58.11 25,357 -0.69(-1.18%)
Aug 17, 2021 58.73 58.92 58.27 58.80 38,589 -0.30(-0.52%)
Aug 16, 2021 59.11 59.30 58.66 59.11 33,509 -0.17(-0.29%)
Aug 13, 2021 59.38 59.38 59.07 59.28 22,198 +0.05(+0.09%)
Aug 12, 2021 59.48 59.57 59.09 59.23 36,676 -0.22(-0.37%)
Aug 11, 2021 59.22 59.49 58.96 59.45 47,049 +0.43(+0.74%)
Aug 10, 2021 58.50 59.04 58.30 59.02 25,346 +0.50(+0.85%)
Aug 09, 2021 58.77 58.85 58.50 58.52 36,610 -0.38(-0.64%)
Aug 06, 2021 58.64 59.12 58.63 58.90 68,439 +0.73(+1.25%)
Aug 05, 2021 57.69 58.17 57.65 58.17 83,057 +0.78(+1.35%)
Aug 04, 2021 57.94 58.00 57.39 57.39 40,003 -0.90(-1.54%)
Aug 03, 2021 57.91 58.41 57.37 58.29 194,632 +0.66(+1.14%)
Aug 02, 2021 58.06 58.90 57.63 57.63 20,826 -0.38(-0.65%)
Jul 30, 2021 58.14 58.63 57.91 58.01 17,648 -0.26(-0.44%)
Jul 29, 2021 58.27 58.58 58.19 58.27 31,265 +0.47(+0.81%)
Jul 28, 2021 57.61 58.09 57.08 57.80 65,503 +0.43(+0.74%)
Jul 27, 2021 57.21 57.57 56.84 57.37 43,236 -0.12(-0.21%)
Jul 26, 2021 57.11 57.68 57.11 57.49 24,988 +0.46(+0.81%)
Jul 23, 2021 56.60 57.11 56.41 57.03 41,179 +0.75(+1.33%)
Jul 22, 2021 57.21 57.21 56.24 56.28 46,202 -1.07(-1.87%)
Jul 21, 2021 57.67 58.07 57.35 57.35 768,073 +0.05(+0.08%)
Jul 20, 2021 56.30 57.88 56.30 57.31 45,509 +1.15(+2.06%)
Jul 19, 2021 56.39 56.82 55.75 56.15 91,949 -1.20(-2.09%)
Jul 16, 2021 58.24 58.32 57.28 57.35 53,078 -0.51(-0.88%)
Jul 15, 2021 57.26 57.94 57.20 57.86 87,216 +0.26(+0.45%)
Jul 14, 2021 57.82 58.16 57.45 57.60 34,189 -0.11(-0.19%)
Jul 13, 2021 58.39 58.39 57.71 57.71 57,847 -0.83(-1.42%)
Jul 12, 2021 58.10 58.54 57.80 58.54 39,953 +0.27(+0.46%)
Jul 09, 2021 57.82 58.35 57.81 58.28 46,849 +1.17(+2.05%)
Jul 08, 2021 57.06 57.65 56.83 57.10 55,864 -0.75(-1.29%)
Jul 07, 2021 57.48 58.10 57.39 57.85 140,947 +0.11(+0.19%)
Jul 06, 2021 58.31 58.45 57.10 57.74 91,362 -0.87(-1.48%)
Jul 02, 2021 59.11 59.14 58.61 58.61 33,228 -0.59(-0.99%)
Jul 01, 2021 58.99 59.41 58.89 59.19 23,857 +0.42(+0.71%)
Jun 30, 2021 58.47 58.88 58.21 58.78 41,883 +0.18(+0.30%)
Jun 29, 2021 59.20 59.22 58.57 58.60 41,599 -0.34(-0.58%)
Jun 28, 2021 59.83 59.83 58.57 58.94 35,163 -0.94(-1.57%)
Jun 25, 2021 59.86 60.11 59.71 59.88 43,101 +0.19(+0.32%)
Jun 24, 2021 59.42 59.72 58.99 59.69 16,456 +0.58(+0.98%)
Jun 23, 2021 59.44 59.51 59.10 59.12 25,422 -0.38(-0.64%)
Jun 22, 2021 59.65 59.65 59.17 59.50 19,931 -0.30(-0.50%)
Jun 21, 2021 58.66 59.89 58.66 59.80 26,665 +1.42(+2.44%)
Jun 18, 2021 59.76 59.91 58.36 58.37 37,261 -2.00(-3.31%)
Jun 17, 2021 61.76 61.76 60.30 60.37 49,184 -1.35(-2.18%)
Jun 16, 2021 61.73 61.85 61.45 61.72 28,572 -0.24(-0.39%)
Jun 15, 2021 61.63 62.09 61.51 61.96 38,311 +0.38(+0.61%)
Jun 14, 2021 62.08 62.08 61.34 61.58 25,368 -0.37(-0.59%)
Jun 11, 2021 61.81 62.00 61.61 61.95 38,460 +0.39(+0.63%)
Jun 10, 2021 62.43 62.43 61.56 61.56 24,048 -0.59(-0.95%)
Jun 09, 2021 62.54 62.54 62.03 62.15 54,284 -0.33(-0.53%)
Jun 08, 2021 62.19 62.60 61.95 62.48 47,189 +0.37(+0.59%)
Jun 07, 2021 61.96 62.13 61.81 62.11 27,988 +0.16(+0.25%)
Jun 04, 2021 61.93 62.00 61.70 61.96 33,929 +0.05(+0.08%)
Jun 03, 2021 61.87 61.94 61.47 61.90 25,340 -0.26(-0.42%)
Jun 02, 2021 62.39 62.39 61.97 62.17 58,200 -0.15(-0.24%)
Jun 01, 2021 61.86 62.42 61.77 62.31 46,905 +0.67(+1.09%)
May 28, 2021 61.67 61.72 61.31 61.64 58,430 +0.06(+0.10%)
May 27, 2021 61.66 61.94 61.58 61.58 26,699 +0.33(+0.54%)
May 26, 2021 60.65 61.42 60.61 61.25 43,483 +0.67(+1.10%)
May 25, 2021 61.40 61.46 60.55 60.58 28,625 -0.73(-1.20%)
May 24, 2021 61.40 61.52 61.09 61.31 26,356 +0.04(+0.06%)
May 21, 2021 61.30 61.46 60.85 61.28 25,222 +0.44(+0.73%)
May 20, 2021 60.90 61.01 60.33 60.83 53,635 +0.07(+0.12%)
May 19, 2021 60.45 60.79 59.98 60.76 34,453 -0.33(-0.54%)
May 18, 2021 61.87 61.87 61.09 61.09 55,357 -0.75(-1.22%)
May 17, 2021 62.00 62.00 61.49 61.85 60,777 -0.29(-0.47%)
May 14, 2021 62.05 62.19 61.69 62.14 30,763 +0.60(+0.97%)
May 13, 2021 59.70 61.75 59.67 61.54 44,497 +1.88(+3.16%)
May 12, 2021 61.29 61.30 59.56 59.66 37,866 -1.58(-2.58%)
May 11, 2021 60.88 61.45 60.88 61.24 47,480 -0.48(-0.78%)
May 10, 2021 62.09 62.60 61.69 61.72 44,597 -0.34(-0.54%)
May 07, 2021 61.67 62.09 61.66 62.06 39,262 +0.18(+0.30%)
May 06, 2021 61.36 61.87 61.05 61.87 111,993 +0.71(+1.16%)
May 05, 2021 61.33 61.85 60.76 61.17 105,417 -0.41(-0.67%)
May 04, 2021 61.29 61.61 61.23 61.58 38,194 -0.03(-0.04%)
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.