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

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.54 -0.06 (-0.56%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 7, 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 (%)
Jun 29, 2018 6.271 6.200 6.200 1,073,610 -0.01(-0.13%)
Jun 28, 2018 6.216 6.224 6.176 6.208 971,030 -0.01(-0.13%)
Jun 27, 2018 6.267 6.303 6.200 6.216 1,590,072 -0.02(-0.38%)
Jun 26, 2018 6.240 6.271 6.212 6.240 1,813,961 +0.07(+1.16%)
Jun 25, 2018 6.248 6.248 6.152 6.168 1,292,583 -0.09(-1.40%)
Jun 22, 2018 6.271 6.271 6.224 6.256 1,263,545 +0.06(+0.90%)
Jun 21, 2018 6.232 6.248 6.184 6.200 1,254,447 -0.21(-3.24%)
Jun 20, 2018 6.463 6.463 6.394 6.407 964,241 -0.11(-1.71%)
Jun 19, 2018 6.479 6.527 6.479 6.519 920,152 +0.02(+0.37%)
Jun 18, 2018 6.503 6.503 6.455 6.495 863,715 -0.05(-0.73%)
Jun 15, 2018 6.623 6.495 6.543 1,148,893 -0.08(-1.20%)
Jun 14, 2018 6.662 6.670 6.623 6.623 1,153,272 +0.04(+0.61%)
Jun 13, 2018 6.599 6.623 6.583 6.583 797,368 -0.01(-0.12%)
Jun 12, 2018 6.646 6.646 6.583 6.591 764,687 -0.06(-0.84%)
Jun 11, 2018 6.670 6.670 6.646 6.646 849,239 -0.04(-0.60%)
Jun 08, 2018 6.670 6.710 6.670 6.686 1,170,311 -0.06(-0.83%)
Jun 07, 2018 6.758 6.758 6.726 6.742 1,246,274 -0.01(-0.12%)
Jun 06, 2018 6.750 6.750 903,943 +0.05(+0.71%)
Jun 05, 2018 6.718 6.722 6.670 6.702 838,189 -0.07(-1.06%)
Jun 04, 2018 6.742 6.774 6.742 6.774 833,253 +0.09(+1.31%)
Jun 01, 2018 6.654 6.718 6.646 6.686 882,030 +0.07(+1.09%)
May 31, 2018 6.654 6.654 6.591 6.615 1,110,513 -0.03(-0.48%)
May 30, 2018 6.631 6.662 6.599 6.646 1,262,787 +0.06(+0.97%)
May 29, 2018 6.631 6.662 6.567 6.583 1,867,241 -0.12(-1.79%)
May 25, 2018 6.702 6.702 6.702 0 -0.05(-0.71%)
May 24, 2018 6.734 6.758 6.690 6.750 1,209,963 +0.00(+0.00%)
May 23, 2018 6.734 6.758 6.686 6.750 1,819,260 -0.03(-0.47%)
May 22, 2018 6.750 6.814 6.750 6.782 963,102 +0.02(+0.24%)
May 21, 2018 6.750 6.790 6.734 6.766 940,840 +0.03(+0.47%)
May 18, 2018 6.798 6.798 6.726 6.734 996,938 -0.08(-1.17%)
May 17, 2018 6.806 6.894 6.782 6.814 7,606,784 +0.12(+1.79%)
May 16, 2018 6.766 6.766 6.662 6.694 3,625,237 +0.02(+0.24%)
May 15, 2018 6.742 6.782 6.654 6.678 3,702,052 -0.19(-2.79%)
May 14, 2018 6.734 6.898 6.710 6.870 1,469,794 +0.22(+3.24%)
May 11, 2018 6.639 6.678 6.631 6.654 1,129,138 +0.01(+0.12%)
May 10, 2018 6.599 6.654 6.583 6.646 1,634,971 +0.04(+0.60%)
May 09, 2018 6.559 6.615 6.551 6.607 894,196 +0.00(+0.00%)
May 08, 2018 6.559 6.623 6.559 6.607 745,784 +0.04(+0.61%)
May 07, 2018 6.591 6.599 6.559 6.567 681,856 -0.06(-0.84%)
May 04, 2018 6.567 6.646 6.535 6.623 690,071 +0.06(+0.97%)
May 03, 2018 6.551 6.583 6.503 6.559 776,017 -0.01(-0.12%)
May 02, 2018 6.567 6.603 6.543 6.567 777,787 -0.01(-0.12%)
May 01, 2018 6.607 6.607 6.527 6.575 1,243,700 -0.13(-1.90%)
Apr 30, 2018 6.742 6.774 6.694 6.702 1,169,840 -0.03(-0.47%)
Apr 27, 2018 6.734 6.742 6.702 6.734 638,716 -0.08(-1.17%)
Apr 26, 2018 6.822 6.846 6.790 6.814 937,787 -0.06(-0.81%)
Apr 25, 2018 6.870 6.894 6.838 6.870 816,166 +0.02(+0.23%)
Apr 24, 2018 6.886 6.910 6.838 6.854 847,239 +0.04(+0.59%)
Apr 23, 2018 6.814 6.846 6.798 6.814 685,054 +0.08(+1.18%)
Apr 20, 2018 6.718 6.766 6.718 6.734 709,429 +0.02(+0.36%)
Apr 19, 2018 6.694 6.726 6.686 6.710 815,581 +0.06(+0.96%)
Apr 18, 2018 6.670 6.686 6.646 6.646 1,065,363 -0.04(-0.60%)
Apr 17, 2018 6.702 6.710 6.670 6.686 1,680,156 -0.07(-1.06%)
Apr 16, 2018 6.774 6.774 6.726 6.758 749,017 -0.02(-0.24%)
Apr 13, 2018 6.814 6.830 6.766 6.774 855,316 +0.02(+0.24%)
Apr 12, 2018 6.734 6.790 6.714 6.758 1,033,874 +0.02(+0.24%)
Apr 11, 2018 6.726 6.782 6.718 6.742 851,697 +0.02(+0.24%)
Apr 10, 2018 6.718 6.742 6.698 6.726 1,174,101 +0.06(+0.84%)
Apr 09, 2018 6.678 6.734 6.662 6.670 906,036 +0.06(+0.97%)
Apr 06, 2018 6.639 6.670 6.575 6.607 979,849 -0.10(-1.43%)
Apr 05, 2018 6.686 6.742 6.678 6.702 1,307,353 +0.08(+1.20%)
Apr 04, 2018 6.519 6.631 6.487 6.623 1,987,338 -0.10(-1.43%)
Apr 03, 2018 6.678 6.746 6.643 6.718 1,582,021 +0.11(+1.69%)
Apr 02, 2018 6.654 6.670 6.551 6.607 1,699,700 -0.18(-2.59%)
Mar 29, 2018 6.782 6.782 6.782 0 +0.02(+0.35%)
Mar 28, 2018 6.742 6.798 6.718 6.758 2,252,953 +0.08(+1.22%)
Mar 27, 2018 6.739 6.786 6.637 6.677 1,765,729 -0.02(-0.35%)
Mar 26, 2018 6.622 6.716 6.590 6.700 3,448,957 +0.16(+2.51%)
Mar 23, 2018 6.630 6.661 6.520 6.536 3,463,809 -0.02(-0.24%)
Mar 22, 2018 6.630 6.684 6.551 6.551 2,185,106 -0.13(-1.99%)
Mar 21, 2018 6.739 6.751 6.630 6.684 8,616,619 -0.06(-0.93%)
Mar 20, 2018 6.708 6.755 6.708 6.747 852,814 +0.08(+1.17%)
Mar 19, 2018 6.739 6.755 6.645 6.669 1,563,765 -0.09(-1.39%)
Mar 16, 2018 6.763 6.802 6.751 6.763 804,840 -0.04(-0.58%)
Mar 15, 2018 6.794 6.825 6.778 6.802 784,329 +0.03(+0.46%)
Mar 14, 2018 6.817 6.849 6.759 6.770 1,774,395 +0.02(+0.35%)
Mar 13, 2018 6.817 6.825 6.731 6.747 1,211,454 -0.10(-1.49%)
Mar 12, 2018 6.817 6.864 6.810 6.849 1,151,565 +0.07(+1.04%)
Mar 09, 2018 6.716 6.802 6.700 6.778 973,189 +0.04(+0.58%)
Mar 08, 2018 6.739 6.770 6.712 6.739 1,072,250 -0.03(-0.46%)
Mar 07, 2018 6.794 6.692 6.770 1,124,491 -0.05(-0.80%)
Mar 06, 2018 6.833 6.860 6.790 6.825 1,247,488 -0.02(-0.23%)
Mar 05, 2018 6.739 6.864 6.739 6.841 1,117,788 +0.04(+0.58%)
Mar 02, 2018 6.684 6.817 6.684 6.802 1,785,483 +0.17(+2.60%)
Mar 01, 2018 6.763 6.794 6.622 6.630 1,913,153 -0.19(-2.76%)
Feb 28, 2018 6.919 6.935 6.817 6.817 2,510,760 -0.13(-1.80%)
Feb 27, 2018 6.997 7.029 6.935 6.943 1,117,573 -0.08(-1.11%)
Feb 26, 2018 6.997 7.044 6.958 7.021 1,466,138 +0.04(+0.56%)
Feb 23, 2018 6.911 6.990 6.904 6.982 1,048,914 +0.10(+1.48%)
Feb 22, 2018 6.857 6.880 1,295,350 +0.01(+0.11%)
Feb 21, 2018 6.927 7.021 6.872 6.872 2,701,368 -0.12(-1.68%)
Feb 20, 2018 7.013 7.091 6.982 6.990 2,251,376 -0.15(-2.08%)
Feb 16, 2018 7.138 7.138 7.138 0 +0.12(+1.67%)
Feb 15, 2018 7.044 7.060 6.982 7.021 837,982 +0.04(+0.56%)
Feb 14, 2018 6.802 7.005 6.802 6.982 1,817,884 +0.13(+1.94%)
Feb 13, 2018 6.794 6.880 6.770 6.849 1,696,997 -0.12(-1.69%)
Feb 12, 2018 6.935 7.009 6.896 6.966 1,404,951 +0.12(+1.71%)
Feb 09, 2018 6.911 6.911 6.696 6.849 2,972,450 +0.06(+0.92%)
Feb 08, 2018 6.990 6.997 6.778 6.786 2,439,099 -0.20(-2.80%)
Feb 07, 2018 6.990 7.005 6.974 6.982 1,610,476 -0.05(-0.78%)
Feb 06, 2018 6.927 7.076 6.904 7.037 2,873,545 +0.20(+2.90%)
Feb 05, 2018 6.997 7.044 6.763 6.838 1,770,274 -0.27(-3.78%)
Feb 02, 2018 7.232 7.232 7.099 7.107 1,528,791 -0.18(-2.47%)
Feb 01, 2018 7.256 7.311 7.256 7.287 1,286,271 +0.18(+2.53%)
Jan 31, 2018 7.115 7.177 7.084 7.107 1,389,562 -0.05(-0.77%)
Jan 30, 2018 7.185 7.201 7.146 7.162 2,202,311 -0.12(-1.61%)
Jan 29, 2018 7.271 7.311 7.240 7.279 1,382,720 -0.01(-0.11%)
Jan 26, 2018 7.271 7.318 7.217 7.287 3,999,861 -0.14(-1.90%)
Jan 25, 2018 7.459 7.459 7.389 7.428 1,356,572 -0.02(-0.32%)
Jan 24, 2018 7.451 7.491 7.436 7.451 1,385,166 -0.06(-0.83%)
Jan 23, 2018 7.491 7.545 7.483 7.514 1,693,871 +0.00(+0.00%)
Jan 22, 2018 7.491 7.538 7.467 7.514 1,511,737 +0.00(+0.00%)
Jan 19, 2018 7.514 7.538 7.475 7.514 1,093,054 +0.12(+1.59%)
Jan 18, 2018 7.404 7.428 7.365 7.397 1,261,406 -0.10(-1.36%)
Jan 17, 2018 7.475 7.514 7.451 7.498 1,346,385 -0.01(-0.10%)
Jan 16, 2018 7.530 7.561 7.475 7.506 1,427,939 +0.05(+0.74%)
Jan 12, 2018 7.451 7.451 7.451 0 +0.03(+0.42%)
Jan 11, 2018 7.350 7.420 7.342 7.420 1,375,731 +0.13(+1.72%)
Jan 10, 2018 7.217 7.303 7.217 7.295 1,894,434 +0.15(+2.08%)
Jan 09, 2018 7.115 7.154 7.107 7.146 964,867 +0.00(+0.00%)
Jan 08, 2018 7.091 7.162 7.091 7.146 1,028,571 +0.02(+0.22%)
Jan 05, 2018 7.115 7.130 7.076 7.130 983,617 +0.03(+0.44%)
Jan 04, 2018 6.982 7.107 6.982 7.099 1,309,577 +0.19(+2.72%)
Jan 03, 2018 6.872 6.919 6.864 6.911 1,038,945 +0.05(+0.68%)
Jan 02, 2018 6.833 6.864 6.817 6.864 820,562 +0.06(+0.92%)
Dec 29, 2017 6.802 6.802 6.802 0 +0.01(+0.12%)
Dec 28, 2017 6.763 6.794 6.763 6.794 1,043,205 -0.01(-0.12%)
Dec 27, 2017 6.817 6.817 6.794 6.802 744,879 -0.01(-0.11%)
Dec 26, 2017 6.817 6.849 6.802 6.810 776,928 -0.09(-1.36%)
Dec 22, 2017 6.935 6.935 6.888 6.904 834,271 +0.06(+0.92%)
Dec 21, 2017 6.841 6.864 6.802 6.841 857,564 -0.02(-0.34%)
Dec 20, 2017 6.911 6.923 6.853 6.864 1,012,794 +0.06(+0.92%)
Dec 19, 2017 6.825 6.825 6.778 6.802 1,122,008 -0.05(-0.69%)
Dec 18, 2017 6.817 6.857 6.810 6.849 1,457,199 +0.09(+1.39%)
Dec 15, 2017 6.716 6.794 6.708 6.755 1,471,447 +0.02(+0.35%)
Dec 14, 2017 6.755 6.778 6.731 6.731 2,035,586 -0.06(-0.92%)
Dec 13, 2017 6.786 6.841 6.786 6.794 1,089,742 +0.07(+1.05%)
Dec 12, 2017 6.661 6.755 6.661 6.723 1,024,259 +0.18(+2.75%)
Dec 11, 2017 6.512 6.559 6.512 6.543 869,134 +0.10(+1.58%)
Dec 08, 2017 6.450 6.457 6.418 6.442 851,167 +0.02(+0.37%)
Dec 07, 2017 6.387 6.434 6.356 6.418 1,017,806 +0.03(+0.49%)
Dec 06, 2017 6.418 6.387 6.387 916,854 +0.00(+0.00%)
Dec 05, 2017 6.418 6.442 6.379 6.387 1,062,290 +0.03(+0.49%)
Dec 04, 2017 6.356 6.371 6.348 6.356 1,370,275 -0.02(-0.37%)
Dec 01, 2017 6.387 6.403 6.340 6.379 1,571,400 -0.04(-0.61%)
Nov 30, 2017 6.426 6.445 6.387 6.418 1,954,886 -0.02(-0.24%)
Nov 29, 2017 6.363 6.446 6.363 6.434 2,713,178 +0.09(+1.48%)
Nov 28, 2017 6.270 6.363 6.270 6.340 1,240,952 +0.04(+0.62%)
Nov 27, 2017 6.301 6.316 6.285 6.301 602,308 +0.01(+0.12%)
Nov 24, 2017 6.293 6.316 6.277 6.293 494,715 +0.05(+0.75%)
Nov 22, 2017 6.215 6.270 6.215 6.246 1,012,086 +0.07(+1.14%)
Nov 21, 2017 6.176 6.191 6.160 6.176 732,288 +0.05(+0.90%)
Nov 20, 2017 6.121 6.136 6.109 6.121 1,338,373 -0.04(-0.64%)
Nov 17, 2017 6.121 6.168 6.097 6.160 4,153,984 +0.05(+0.77%)
Nov 16, 2017 6.090 6.144 6.082 6.113 1,542,373 +0.02(+0.26%)
Nov 15, 2017 6.019 6.113 6.003 6.097 1,594,548 +0.00(+0.00%)
Nov 14, 2017 6.074 6.105 6.043 6.097 1,619,774 -0.05(-0.76%)
Nov 13, 2017 6.129 6.168 6.113 6.144 824,601 +0.02(+0.26%)
Nov 10, 2017 6.129 6.176 6.125 6.129 906,532 -0.06(-1.01%)
Nov 09, 2017 6.199 6.203 6.105 6.191 1,415,520 -0.07(-1.12%)
Nov 08, 2017 6.254 6.293 6.238 6.262 734,771 +0.05(+0.76%)
Nov 07, 2017 6.246 6.262 6.211 6.215 930,394 -0.02(-0.38%)
Nov 06, 2017 6.238 6.262 6.223 6.238 1,660,202 -0.09(-1.48%)
Nov 03, 2017 6.301 6.340 6.301 6.332 1,160,824 -0.02(-0.25%)
Nov 02, 2017 6.277 6.356 6.262 6.348 1,152,953 +0.03(+0.50%)
Nov 01, 2017 6.309 6.340 6.293 6.316 1,615,784 +0.01(+0.12%)
Oct 31, 2017 6.324 6.332 6.285 6.309 1,110,841 -0.06(-0.98%)
Oct 30, 2017 6.356 6.371 6.340 6.371 956,829 +0.01(+0.12%)
Oct 27, 2017 6.363 6.395 6.340 6.363 962,062 +0.08(+1.25%)
Oct 26, 2017 6.270 6.316 6.263 6.285 1,244,910 +0.05(+0.88%)
Oct 25, 2017 6.238 6.262 6.193 6.230 1,670,366 +0.03(+0.51%)
Oct 24, 2017 6.160 6.230 6.160 6.199 1,270,371 +0.09(+1.41%)
Oct 23, 2017 6.152 6.168 6.113 6.113 1,009,174 -0.05(-0.76%)
Oct 20, 2017 6.129 6.183 6.105 6.160 2,000,931 +0.00(+0.00%)
Oct 19, 2017 6.113 6.168 6.113 6.160 765,765 +0.00(+0.00%)
Oct 18, 2017 6.129 6.176 6.121 6.160 1,027,793 +0.04(+0.64%)
Oct 17, 2017 6.160 6.168 6.105 6.121 1,995,973 -0.09(-1.51%)
Oct 16, 2017 6.168 6.238 6.168 6.215 1,269,897 +0.09(+1.53%)
Oct 13, 2017 6.090 6.144 6.082 6.121 606,684 +0.08(+1.30%)
Oct 12, 2017 6.050 6.066 6.027 6.043 649,214 -0.04(-0.64%)
Oct 11, 2017 6.090 6.105 6.058 6.082 727,800 +0.00(+0.00%)
Oct 10, 2017 6.074 6.090 6.044 6.082 936,496 +0.02(+0.26%)
Oct 09, 2017 6.097 6.097 6.050 6.066 579,346 +0.02(+0.26%)
Oct 06, 2017 6.066 6.082 6.050 6.050 934,925 +0.01(+0.13%)
Oct 05, 2017 6.035 6.050 5.996 6.043 671,902 +0.03(+0.52%)
Oct 04, 2017 6.035 6.035 5.999 6.011 885,589 -0.02(-0.39%)
Oct 03, 2017 6.011 6.050 5.996 6.035 1,192,737 +0.01(+0.13%)
Oct 02, 2017 6.003 6.043 5.980 6.027 875,756 -0.01(-0.13%)
Sep 29, 2017 6.043 6.058 6.019 6.035 898,810 +0.02(+0.26%)
Sep 28, 2017 6.035 6.043 6.003 6.019 928,691 +0.00(+0.03%)
Sep 27, 2017 6.025 6.033 5.980 6.017 663,082 +0.05(+0.77%)
Sep 26, 2017 5.940 6.010 5.940 5.971 1,260,555 +0.05(+0.91%)
Sep 25, 2017 5.963 5.963 5.902 5.917 1,003,171 -0.07(-1.16%)
Sep 22, 2017 5.948 5.986 5.948 5.986 607,512 +0.03(+0.52%)
Sep 21, 2017 5.925 5.971 5.910 5.956 998,992 +0.01(+0.13%)
Sep 20, 2017 5.933 5.948 5.894 5.948 1,083,538 +0.01(+0.13%)
Sep 19, 2017 5.902 5.963 5.902 5.940 1,148,615 +0.08(+1.44%)
Sep 18, 2017 5.856 5.871 5.840 5.856 1,022,636 +0.04(+0.66%)
Sep 15, 2017 5.794 5.848 5.794 5.817 991,895 +0.03(+0.53%)
Sep 14, 2017 5.817 5.817 5.779 5.787 1,806,580 -0.11(-1.83%)
Sep 13, 2017 5.825 5.918 5.825 5.894 6,788,715 +0.09(+1.59%)
Sep 12, 2017 5.779 5.825 5.764 5.802 999,902 +0.05(+0.94%)
Sep 11, 2017 5.710 5.771 5.710 5.748 1,124,449 +0.03(+0.54%)
Sep 08, 2017 5.694 5.733 5.687 5.718 1,144,456 +0.07(+1.22%)
Sep 07, 2017 5.694 5.706 5.633 5.648 1,386,001 -0.07(-1.21%)
Sep 06, 2017 5.694 5.733 5.694 5.718 974,614 +0.03(+0.54%)
Sep 05, 2017 5.733 5.748 5.671 5.687 1,684,977 -0.08(-1.46%)
Sep 01, 2017 5.764 5.787 5.748 5.771 810,518 +0.02(+0.40%)
Aug 31, 2017 5.748 5.779 5.733 5.748 947,338 +0.08(+1.36%)
Aug 30, 2017 5.687 5.687 5.648 5.671 576,137 -0.03(-0.54%)
Aug 29, 2017 5.671 5.710 5.671 5.702 925,148 +0.02(+0.41%)
Aug 28, 2017 5.741 5.741 5.671 5.679 990,235 -0.05(-0.94%)
Aug 25, 2017 5.771 5.771 5.702 5.733 1,528,403 +0.03(+0.54%)
Aug 24, 2017 5.725 5.746 5.702 5.702 779,355 -0.02(-0.27%)
Aug 23, 2017 5.733 5.741 5.702 5.718 771,079 -0.02(-0.40%)
Aug 22, 2017 5.733 5.756 5.725 5.741 765,821 -0.02(-0.27%)
Aug 21, 2017 5.741 5.756 5.718 5.756 951,038 -0.05(-0.79%)
Aug 18, 2017 5.756 5.817 5.748 5.802 940,474 +0.05(+0.94%)
Aug 17, 2017 5.802 5.810 5.741 5.748 1,436,018 -0.06(-1.06%)
Aug 16, 2017 5.825 5.848 5.810 5.810 2,054,672 -0.02(-0.26%)
Aug 15, 2017 5.825 5.848 5.817 5.825 894,166 +0.01(+0.13%)
Aug 14, 2017 5.817 5.844 5.810 5.817 1,455,568 +0.06(+1.07%)
Aug 11, 2017 5.764 5.764 5.718 5.756 1,317,781 +0.02(+0.27%)
Aug 10, 2017 5.840 5.840 5.725 5.741 2,084,056 -0.15(-2.61%)
Aug 09, 2017 5.917 5.917 5.867 5.894 940,936 -0.05(-0.78%)
Aug 08, 2017 5.963 5.971 5.928 5.940 1,090,374 -0.05(-0.90%)
Aug 07, 2017 5.971 6.002 5.940 5.994 3,515,380 +0.01(+0.13%)
Aug 04, 2017 5.979 6.002 5.971 5.986 794,942 +0.00(+0.00%)
Aug 03, 2017 5.986 5.994 5.956 5.986 710,106 -0.03(-0.51%)
Aug 02, 2017 6.025 6.025 5.986 6.017 600,319 -0.05(-0.76%)
Aug 01, 2017 6.063 6.086 6.063 6.063 1,409,498 -0.05(-0.88%)
Jul 31, 2017 5.948 6.132 5.937 6.117 1,761,253 +0.28(+4.87%)
Jul 28, 2017 5.833 5.840 5.802 5.833 649,479 +0.00(+0.00%)
Jul 27, 2017 5.856 5.856 5.810 5.833 824,661 +0.00(+0.00%)
Jul 26, 2017 5.864 5.879 5.833 5.833 936,189 -0.02(-0.39%)
Jul 25, 2017 5.848 5.871 5.833 5.856 930,301 +0.02(+0.26%)
Jul 24, 2017 5.802 5.856 5.802 5.840 795,152 +0.03(+0.53%)
Jul 21, 2017 5.840 5.848 5.802 5.810 1,030,526 -0.04(-0.66%)
Jul 20, 2017 5.856 5.875 5.833 5.848 672,067 -0.04(-0.65%)
Jul 19, 2017 5.871 5.894 5.871 5.887 975,424 +0.03(+0.52%)
Jul 18, 2017 5.840 5.864 5.825 5.856 1,061,782 +0.02(+0.40%)
Jul 17, 2017 5.840 5.856 5.825 5.833 1,248,020 -0.01(-0.13%)
Jul 14, 2017 5.894 5.894 5.833 5.840 807,616 -0.04(-0.65%)
Jul 13, 2017 5.864 5.887 5.840 5.879 746,590 -0.02(-0.39%)
Jul 12, 2017 5.910 5.933 5.887 5.902 1,105,214 -0.01(-0.13%)
Jul 11, 2017 5.933 5.933 5.887 5.910 889,943 -0.01(-0.13%)
Jul 10, 2017 5.940 5.956 5.910 5.917 1,448,307 -0.05(-0.77%)
Jul 07, 2017 6.002 5.917 5.963 2,653,507 -0.08(-1.27%)
Jul 06, 2017 6.036 6.094 6.033 6.040 3,639,544 -0.04(-0.63%)
Jul 05, 2017 6.094 6.102 6.040 6.079 1,793,107 +0.01(+0.13%)
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.