Skip to main content

Russell 1000 Yield Focus ETF SPDR (NY: ONEY )

112.32 +0.87 (+0.78%)
Streaming Delayed Price Updated: 2:42 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 89.22 89.22 88.01 88.40 9,164 -0.31(-0.34%)
May 27, 2021 88.31 88.83 88.31 88.70 64,486 +0.94(+1.07%)
May 26, 2021 87.03 87.85 87.03 87.76 15,979 +0.91(+1.05%)
May 25, 2021 88.21 88.21 86.76 86.85 7,797 -0.95(-1.08%)
May 24, 2021 87.89 87.99 87.22 87.80 8,937 +0.59(+0.68%)
May 21, 2021 87.41 87.82 87.20 87.20 4,254 +0.43(+0.50%)
May 20, 2021 86.42 87.06 86.27 86.77 8,826 +0.11(+0.13%)
May 19, 2021 86.31 86.66 85.38 86.66 27,653 -0.97(-1.11%)
May 18, 2021 88.45 88.59 87.64 87.64 9,450 -0.97(-1.09%)
May 17, 2021 88.12 88.61 87.82 88.61 55,042 +0.54(+0.61%)
May 14, 2021 87.07 88.15 87.07 88.07 3,791 +1.84(+2.14%)
May 13, 2021 85.13 86.47 85.04 86.23 13,019 +1.34(+1.58%)
May 12, 2021 87.04 87.04 84.78 84.88 38,852 -2.13(-2.45%)
May 11, 2021 87.40 87.40 86.29 87.01 6,359 -1.33(-1.50%)
May 10, 2021 88.79 89.55 88.34 88.34 10,709 -0.25(-0.28%)
May 07, 2021 87.36 88.59 87.06 88.59 8,812 +1.24(+1.42%)
May 06, 2021 87.15 87.36 86.10 87.36 13,067 +0.64(+0.73%)
May 05, 2021 86.59 86.99 86.02 86.72 9,411 +0.63(+0.73%)
May 04, 2021 85.73 86.09 85.17 86.09 8,698 +0.02(+0.03%)
May 03, 2021 85.94 86.44 85.56 86.06 4,652 +0.87(+1.02%)
Apr 30, 2021 85.65 85.75 85.07 85.20 7,456 -0.68(-0.80%)
Apr 29, 2021 86.14 86.24 85.27 85.88 9,867 +0.48(+0.56%)
Apr 28, 2021 85.25 85.66 85.25 85.40 13,005 +0.39(+0.46%)
Apr 27, 2021 84.81 85.01 84.74 85.00 13,267 +0.43(+0.51%)
Apr 26, 2021 84.71 85.05 84.57 84.57 7,498 +0.32(+0.38%)
Apr 23, 2021 83.42 84.43 83.42 84.26 12,829 +1.14(+1.37%)
Apr 22, 2021 83.51 84.05 82.98 83.12 13,142 -0.75(-0.90%)
Apr 21, 2021 82.33 83.95 82.33 83.87 18,493 +1.53(+1.85%)
Apr 20, 2021 83.34 83.36 82.01 82.35 8,954 -1.41(-1.69%)
Apr 19, 2021 83.67 84.14 83.49 83.76 6,408 -0.37(-0.44%)
Apr 16, 2021 84.37 84.66 84.00 84.14 2,631 +0.39(+0.47%)
Apr 15, 2021 83.79 83.80 83.26 83.74 6,100 +0.20(+0.24%)
Apr 14, 2021 82.73 84.25 82.73 83.54 51,173 +0.57(+0.69%)
Apr 13, 2021 83.55 83.55 82.19 82.97 16,242 -0.53(-0.64%)
Apr 12, 2021 83.18 83.54 83.08 83.50 19,164 +0.24(+0.29%)
Apr 09, 2021 83.41 83.41 82.91 83.27 13,926 +0.22(+0.26%)
Apr 08, 2021 83.63 83.63 82.32 83.05 16,910 -0.32(-0.38%)
Apr 07, 2021 83.95 83.95 82.99 83.36 17,176 -0.17(-0.20%)
Apr 06, 2021 83.72 83.99 83.50 83.53 13,450 +0.19(+0.23%)
Apr 05, 2021 83.61 83.61 83.03 83.34 95,736 +0.70(+0.85%)
Apr 01, 2021 82.43 82.64 81.84 82.64 8,991 +0.77(+0.94%)
Mar 31, 2021 82.62 82.62 81.87 81.87 29,939 -0.32(-0.39%)
Mar 30, 2021 81.67 82.32 81.63 82.20 11,158 +0.78(+0.95%)
Mar 29, 2021 82.30 82.62 81.14 81.42 8,679 -0.87(-1.06%)
Mar 26, 2021 82.16 82.40 81.11 82.29 12,390 +1.13(+1.40%)
Mar 25, 2021 79.12 81.31 78.54 81.16 22,684 +1.72(+2.16%)
Mar 24, 2021 80.37 80.93 79.44 79.44 2,922 +0.03(+0.04%)
Mar 23, 2021 81.17 81.17 79.05 79.41 32,157 -2.42(-2.95%)
Mar 22, 2021 82.85 82.85 81.42 81.83 7,708 -0.97(-1.18%)
Mar 19, 2021 83.00 83.18 82.05 82.80 8,291 +0.08(+0.09%)
Mar 18, 2021 83.91 84.41 82.72 82.72 9,225 -0.92(-1.10%)
Mar 17, 2021 83.07 83.64 82.48 83.64 37,401 +0.79(+0.96%)
Mar 16, 2021 83.80 83.80 82.70 82.84 7,336 -1.42(-1.69%)
Mar 15, 2021 83.78 86.07 83.35 84.27 16,570 +0.68(+0.81%)
Mar 12, 2021 83.13 84.04 83.01 83.59 20,895 +1.16(+1.41%)
Mar 11, 2021 82.00 84.19 82.00 82.43 10,932 +0.41(+0.50%)
Mar 10, 2021 81.50 82.27 81.37 82.01 4,365 +1.29(+1.59%)
Mar 09, 2021 83.24 83.24 80.54 80.73 9,203 -1.17(-1.42%)
Mar 08, 2021 80.84 83.41 80.84 81.89 123,820 +1.99(+2.49%)
Mar 05, 2021 78.85 79.98 76.80 79.90 8,512 +2.09(+2.68%)
Mar 04, 2021 79.15 79.29 76.66 77.82 29,442 -1.78(-2.24%)
Mar 03, 2021 79.24 80.09 79.06 79.60 11,267 +0.89(+1.13%)
Mar 02, 2021 78.86 78.86 78.51 78.71 1,628 +0.10(+0.12%)
Mar 01, 2021 78.69 79.09 78.57 78.61 5,520 +1.57(+2.04%)
Feb 26, 2021 77.64 77.66 77.03 77.04 2,874 -0.50(-0.65%)
Feb 25, 2021 78.70 79.10 76.99 77.54 6,004 -2.14(-2.68%)
Feb 24, 2021 78.78 79.77 78.24 79.68 7,415 +1.69(+2.17%)
Feb 23, 2021 76.39 77.99 76.39 77.99 6,979 +0.58(+0.75%)
Feb 22, 2021 77.23 78.00 76.88 77.41 5,362 +1.15(+1.51%)
Feb 19, 2021 75.76 76.32 75.76 76.25 2,321 +1.54(+2.06%)
Feb 18, 2021 74.75 74.75 74.54 74.72 812 -0.65(-0.86%)
Feb 17, 2021 75.26 75.37 75.17 75.37 1,055 -0.06(-0.08%)
Feb 16, 2021 75.58 75.58 75.39 75.43 5,490 +0.68(+0.91%)
Feb 12, 2021 74.21 74.75 74.21 74.75 9,176 +0.43(+0.58%)
Feb 11, 2021 74.41 74.72 73.83 74.32 3,756 -0.25(-0.33%)
Feb 10, 2021 74.48 75.15 74.01 74.57 20,957 +0.46(+0.61%)
Feb 09, 2021 74.28 74.34 73.86 74.11 2,488 +0.03(+0.04%)
Feb 08, 2021 75.01 75.07 73.61 74.08 7,439 +1.26(+1.73%)
Feb 05, 2021 74.41 74.41 72.78 72.83 4,975 +0.55(+0.77%)
Feb 04, 2021 71.96 72.41 71.96 72.27 3,195 +0.82(+1.14%)
Feb 03, 2021 70.49 71.45 70.49 71.45 1,716 +1.00(+1.42%)
Feb 02, 2021 70.72 70.72 70.46 70.46 1,502 +0.79(+1.13%)
Feb 01, 2021 69.89 69.89 69.24 69.67 2,163 +0.69(+1.00%)
Jan 29, 2021 69.95 70.39 68.63 68.98 5,417 -1.41(-2.01%)
Jan 28, 2021 70.81 70.85 70.39 70.39 58,417 +0.44(+0.64%)
Jan 27, 2021 70.13 70.79 69.95 69.95 1,907 -1.33(-1.87%)
Jan 26, 2021 72.34 72.34 71.17 71.28 2,207 -0.46(-0.64%)
Jan 25, 2021 72.07 72.07 70.92 71.74 4,289 -0.34(-0.47%)
Jan 22, 2021 71.47 72.07 71.33 72.07 2,100 -0.21(-0.28%)
Jan 21, 2021 73.00 73.00 72.28 72.28 4,554 -0.56(-0.77%)
Jan 20, 2021 72.89 72.92 72.67 72.84 5,108 +0.52(+0.72%)
Jan 19, 2021 72.51 72.59 72.26 72.32 10,515 +0.45(+0.63%)
Jan 15, 2021 71.87 72.05 71.87 71.87 995 -0.94(-1.29%)
Jan 14, 2021 72.35 73.20 72.32 72.81 1,622 +0.91(+1.26%)
Jan 13, 2021 72.10 72.21 71.67 71.90 2,161 -0.31(-0.43%)
Jan 12, 2021 71.03 72.36 71.03 72.21 1,472 +1.35(+1.91%)
Jan 11, 2021 69.93 70.86 69.70 70.86 2,385 +0.24(+0.34%)
Jan 08, 2021 71.03 72.79 70.17 70.62 17,467 -0.33(-0.47%)
Jan 07, 2021 70.85 71.14 70.82 70.96 8,188 +0.53(+0.75%)
Jan 06, 2021 70.21 70.43 69.03 70.43 919 +2.52(+3.71%)
Jan 05, 2021 66.09 68.06 66.09 67.91 3,332 +1.14(+1.71%)
Jan 04, 2021 68.24 68.24 66.55 66.77 3,082 -1.22(-1.79%)
Dec 31, 2020 67.99 67.99 67.99 3,281 +0.25(+0.37%)
Dec 30, 2020 67.00 68.00 67.00 67.74 3,281 +0.70(+1.05%)
Dec 29, 2020 67.52 67.52 66.92 67.04 1,230 -0.56(-0.83%)
Dec 28, 2020 67.78 68.29 67.59 67.60 3,359 +0.20(+0.30%)
Dec 24, 2020 66.99 67.39 66.99 67.39 884 -0.18(-0.26%)
Dec 23, 2020 67.46 67.81 67.46 67.57 1,304 +1.04(+1.57%)
Dec 22, 2020 66.55 67.04 66.53 66.53 3,527 -0.25(-0.38%)
Dec 21, 2020 66.58 66.78 66.58 66.78 1,093 -0.60(-0.89%)
Dec 18, 2020 67.60 67.74 67.15 67.38 5,132 -0.48(-0.71%)
Dec 17, 2020 67.72 67.87 67.72 67.87 1,219 +0.14(+0.20%)
Dec 16, 2020 68.11 68.11 67.54 67.73 1,690 -0.19(-0.28%)
Dec 15, 2020 66.99 67.92 66.59 67.92 15,635 +1.30(+1.95%)
Dec 14, 2020 67.78 67.78 66.62 66.62 697 -0.78(-1.15%)
Dec 11, 2020 67.72 67.74 67.40 67.40 26,777 -0.70(-1.03%)
Dec 10, 2020 68.10 68.10 68.10 68.10 136 +0.00(+0.00%)
Dec 09, 2020 68.41 68.41 67.76 68.10 1,731 +0.24(+0.35%)
Dec 08, 2020 66.80 67.95 66.80 67.86 5,184 +0.26(+0.38%)
Dec 07, 2020 68.01 68.02 67.60 67.60 1,857 -0.74(-1.08%)
Dec 04, 2020 67.94 68.34 67.94 68.34 3,458 +1.45(+2.16%)
Dec 03, 2020 67.28 67.28 66.90 66.90 777 +0.55(+0.84%)
Dec 02, 2020 65.45 66.38 65.45 66.34 2,480 +0.46(+0.69%)
Dec 01, 2020 65.90 66.19 65.79 65.89 4,318 +1.00(+1.53%)
Nov 30, 2020 66.23 66.23 64.87 64.89 2,653 -1.56(-2.35%)
Nov 27, 2020 66.67 66.67 66.44 66.45 1,004 -0.41(-0.62%)
Nov 25, 2020 66.96 67.02 66.86 66.86 1,450 -0.84(-1.24%)
Nov 24, 2020 66.75 67.71 66.75 67.70 20,830 +2.21(+3.38%)
Nov 23, 2020 63.73 65.49 63.73 65.49 4,417 +1.80(+2.82%)
Nov 20, 2020 64.32 64.32 63.60 63.69 2,008 -0.40(-0.63%)
Nov 19, 2020 63.87 64.09 63.65 64.09 1,626 +0.16(+0.25%)
Nov 18, 2020 64.99 64.99 63.93 63.93 553 -0.61(-0.95%)
Nov 17, 2020 64.04 64.54 64.03 64.54 2,096 +0.02(+0.03%)
Nov 16, 2020 63.74 64.59 63.74 64.52 6,310 +1.97(+3.15%)
Nov 13, 2020 61.10 62.55 61.10 62.55 4,462 +2.09(+3.46%)
Nov 12, 2020 61.09 61.25 60.25 60.46 1,996 -1.47(-2.38%)
Nov 11, 2020 61.96 62.17 61.75 61.94 3,055 -0.85(-1.35%)
Nov 10, 2020 62.66 62.85 62.42 62.78 7,503 +1.00(+1.62%)
Nov 09, 2020 61.42 62.83 61.42 61.78 6,805 +4.51(+7.87%)
Nov 06, 2020 57.86 57.86 57.16 57.28 1,115 -0.67(-1.15%)
Nov 05, 2020 57.95 58.18 57.94 57.94 903 +1.51(+2.67%)
Nov 04, 2020 57.36 57.36 56.44 56.44 837 -1.08(-1.89%)
Nov 03, 2020 57.45 57.52 57.25 57.52 3,630 +1.31(+2.33%)
Nov 02, 2020 56.35 56.35 56.21 56.21 529 +1.52(+2.79%)
Oct 30, 2020 54.84 54.84 54.02 54.69 2,343 -0.29(-0.52%)
Oct 29, 2020 53.59 55.24 53.59 54.98 63,012 +1.03(+1.90%)
Oct 28, 2020 54.46 54.66 53.95 53.95 3,083 -1.95(-3.48%)
Oct 27, 2020 56.33 56.33 55.90 55.90 1,483 -0.95(-1.68%)
Oct 26, 2020 57.55 57.55 56.63 56.85 1,596 -1.70(-2.90%)
Oct 23, 2020 58.39 58.68 58.13 58.55 19,525 +0.33(+0.57%)
Oct 22, 2020 57.33 58.22 57.33 58.22 311 +1.14(+1.99%)
Oct 21, 2020 57.33 57.33 57.08 57.08 407 -0.16(-0.29%)
Oct 20, 2020 57.27 57.43 57.25 57.25 2,629 +0.61(+1.08%)
Oct 19, 2020 57.66 57.74 56.63 56.63 1,688 -0.72(-1.26%)
Oct 16, 2020 57.45 57.65 57.35 57.36 3,570 -0.21(-0.37%)
Oct 15, 2020 57.05 57.57 57.02 57.57 863 +0.37(+0.64%)
Oct 14, 2020 57.41 57.43 57.21 57.21 613 +0.01(+0.02%)
Oct 13, 2020 57.20 57.20 57.20 57.20 387 -0.85(-1.46%)
Oct 12, 2020 58.10 58.12 57.96 58.05 16,010 +0.28(+0.49%)
Oct 09, 2020 58.53 58.53 57.76 57.76 2,789 -0.32(-0.55%)
Oct 08, 2020 57.42 58.09 57.42 58.08 3,001 +1.09(+1.91%)
Oct 07, 2020 56.84 56.99 56.84 56.99 705 +1.07(+1.91%)
Oct 06, 2020 56.93 57.36 55.92 55.92 7,580 -0.41(-0.73%)
Oct 05, 2020 55.61 56.34 55.61 56.34 2,284 +1.00(+1.81%)
Oct 02, 2020 55.33 55.33 55.33 55.33 111 +0.99(+1.83%)
Oct 01, 2020 54.23 54.34 54.23 54.34 764 -0.01(-0.02%)
Sep 30, 2020 54.28 54.35 54.28 54.35 1,439 +0.38(+0.71%)
Sep 29, 2020 54.45 54.45 53.82 53.97 4,151 -0.72(-1.32%)
Sep 28, 2020 54.46 54.90 54.46 54.69 3,826 +1.21(+2.26%)
Sep 25, 2020 52.96 53.48 52.96 53.48 334 +0.58(+1.09%)
Sep 24, 2020 52.08 53.57 51.99 52.91 19,942 +0.06(+0.12%)
Sep 23, 2020 54.69 54.69 52.85 52.85 2,163 -1.22(-2.26%)
Sep 22, 2020 54.11 54.40 53.90 54.07 7,085 -0.01(-0.01%)
Sep 21, 2020 54.51 54.68 53.96 54.08 2,634 -2.24(-3.98%)
Sep 18, 2020 56.02 56.99 56.02 56.32 1,121 -0.71(-1.25%)
Sep 17, 2020 56.21 57.03 56.16 57.03 2,028 -0.06(-0.10%)
Sep 16, 2020 56.91 57.62 56.91 57.09 5,198 +0.70(+1.24%)
Sep 15, 2020 56.66 56.80 56.39 56.39 1,961 -0.18(-0.31%)
Sep 14, 2020 56.50 56.62 56.45 56.57 1,664 +1.26(+2.28%)
Sep 11, 2020 55.20 55.30 55.16 55.30 673 +0.15(+0.28%)
Sep 10, 2020 55.82 55.87 55.15 55.15 824 -1.09(-1.94%)
Sep 09, 2020 56.03 56.25 55.73 56.24 2,568 +0.58(+1.03%)
Sep 08, 2020 55.78 56.25 55.66 55.66 1,587 -0.99(-1.74%)
Sep 04, 2020 56.07 56.91 55.96 56.65 1,458 +0.35(+0.62%)
Sep 03, 2020 57.00 57.14 56.30 56.30 2,178 -0.88(-1.54%)
Sep 02, 2020 56.15 57.18 56.15 57.18 5,332 +1.09(+1.94%)
Sep 01, 2020 55.67 56.09 55.67 56.09 1,321 +0.07(+0.13%)
Aug 31, 2020 56.45 56.45 56.02 56.02 1,038 -0.89(-1.56%)
Aug 28, 2020 56.80 56.91 56.80 56.90 785 +0.70(+1.24%)
Aug 27, 2020 55.70 56.30 55.70 56.20 5,411 +0.62(+1.11%)
Aug 26, 2020 55.70 55.73 55.59 55.59 670 -0.46(-0.83%)
Aug 25, 2020 56.43 56.43 55.93 56.05 1,816 -0.22(-0.39%)
Aug 24, 2020 55.31 56.27 55.31 56.27 1,499 +1.58(+2.88%)
Aug 21, 2020 54.94 54.94 54.64 54.69 4,262 -0.25(-0.46%)
Aug 20, 2020 55.10 55.10 54.94 54.94 812 -0.48(-0.87%)
Aug 19, 2020 55.93 55.93 55.40 55.43 1,264 -0.16(-0.30%)
Aug 18, 2020 56.17 56.17 55.58 55.59 6,185 -0.64(-1.14%)
Aug 17, 2020 56.16 56.31 56.16 56.23 722 -0.33(-0.58%)
Aug 14, 2020 55.82 56.72 55.82 56.56 2,692 +0.32(+0.57%)
Aug 13, 2020 56.38 56.38 56.09 56.24 1,090 -0.61(-1.07%)
Aug 12, 2020 57.02 57.02 56.60 56.85 9,628 -0.15(-0.26%)
Aug 11, 2020 57.67 57.99 57.00 57.00 2,840 +0.33(+0.59%)
Aug 10, 2020 55.92 56.66 55.92 56.66 2,355 +1.47(+2.65%)
Aug 07, 2020 54.25 55.20 54.25 55.20 1,233 +0.84(+1.54%)
Aug 06, 2020 54.32 54.36 54.32 54.36 720 -0.04(-0.08%)
Aug 05, 2020 54.27 54.42 54.26 54.41 2,550 +0.50(+0.93%)
Aug 04, 2020 53.81 53.90 53.81 53.90 1,298 +0.41(+0.76%)
Aug 03, 2020 54.07 54.12 53.13 53.50 3,668 +0.25(+0.46%)
Jul 31, 2020 53.44 53.44 52.61 53.25 4,374 -0.38(-0.71%)
Jul 30, 2020 53.54 53.64 53.10 53.64 2,002 -0.86(-1.59%)
Jul 29, 2020 53.62 54.50 53.62 54.50 564 +0.99(+1.84%)
Jul 28, 2020 54.35 54.38 53.51 53.51 1,604 -0.20(-0.38%)
Jul 27, 2020 53.48 53.72 53.10 53.72 1,902 +0.03(+0.05%)
Jul 24, 2020 54.08 54.21 53.69 53.69 4,262 -0.53(-0.97%)
Jul 23, 2020 54.08 54.67 54.06 54.22 1,840 +0.18(+0.33%)
Jul 22, 2020 53.88 54.04 53.88 54.04 4,199 +0.46(+0.86%)
Jul 21, 2020 53.49 53.94 53.49 53.58 1,257 +0.95(+1.81%)
Jul 20, 2020 53.44 53.44 52.62 52.62 522 -0.90(-1.68%)
Jul 17, 2020 53.49 53.60 53.45 53.52 3,701 -0.27(-0.50%)
Jul 16, 2020 53.49 54.05 53.49 53.79 2,406 -0.08(-0.16%)
Jul 15, 2020 53.27 53.88 51.72 53.88 1,620 +1.90(+3.65%)
Jul 14, 2020 51.62 51.98 51.18 51.98 1,666 +0.70(+1.37%)
Jul 13, 2020 52.05 52.30 51.04 51.27 3,263 -0.04(-0.08%)
Jul 10, 2020 49.47 51.32 49.47 51.31 3,589 +1.55(+3.12%)
Jul 09, 2020 50.75 50.75 49.58 49.76 3,561 -1.54(-3.00%)
Jul 08, 2020 51.42 51.42 50.98 51.30 1,364 +0.03(+0.05%)
Jul 07, 2020 51.87 51.87 51.27 51.27 2,215 -1.33(-2.53%)
Jul 06, 2020 52.97 53.35 52.29 52.60 3,182 +0.62(+1.20%)
Jul 02, 2020 53.09 53.13 51.98 51.98 10,992 +0.19(+0.37%)
Jul 01, 2020 52.28 52.84 51.79 51.79 2,905 -0.57(-1.10%)
Jun 30, 2020 51.71 52.36 51.71 52.36 682 +0.70(+1.36%)
Jun 29, 2020 50.50 51.79 50.50 51.66 3,100 +1.37(+2.71%)
Jun 26, 2020 50.95 51.05 50.30 50.30 1,233 -1.03(-2.00%)
Jun 25, 2020 50.91 52.41 50.39 51.33 8,131 +0.43(+0.85%)
Jun 24, 2020 51.39 51.39 50.63 50.89 1,800 -1.96(-3.70%)
Jun 23, 2020 53.13 53.13 52.85 52.85 578 +0.11(+0.20%)
Jun 22, 2020 51.96 52.87 51.96 52.74 1,768 -0.13(-0.24%)
Jun 19, 2020 53.91 53.91 52.81 52.87 1,243 -0.38(-0.72%)
Jun 18, 2020 53.19 53.64 53.19 53.26 3,590 -0.16(-0.30%)
Jun 17, 2020 54.61 54.61 53.42 53.42 5,045 -0.58(-1.08%)
Jun 16, 2020 54.78 54.78 53.37 54.00 4,217 +1.23(+2.32%)
Jun 15, 2020 50.44 52.78 50.44 52.78 3,252 +0.49(+0.94%)
Jun 12, 2020 52.84 53.11 51.13 52.29 4,749 +1.29(+2.53%)
Jun 11, 2020 52.55 53.03 50.85 51.00 21,484 -4.28(-7.74%)
Jun 10, 2020 57.17 57.17 55.26 55.27 4,075 -1.69(-2.97%)
Jun 09, 2020 56.98 57.24 56.63 56.96 5,987 -1.51(-2.59%)
Jun 08, 2020 57.83 58.48 57.83 58.48 2,238 +1.63(+2.86%)
Jun 05, 2020 57.48 57.68 56.84 56.85 5,993 +2.20(+4.03%)
Jun 04, 2020 53.52 54.66 53.52 54.65 2,525 +0.51(+0.94%)
Jun 03, 2020 53.88 54.23 53.88 54.14 4,655 +1.92(+3.68%)
Jun 02, 2020 51.69 52.25 51.69 52.22 2,161 +0.78(+1.52%)
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.