Skip to main content

S&P 500 Low Vol Invesco ETF (NY: SPLV )

65.87 +0.22 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 54.62 54.75 54.44 54.51 2,943,710 -0.02(-0.03%)
Mar 30, 2021 54.93 54.94 54.45 54.53 6,187,010 -0.53(-0.97%)
Mar 29, 2021 54.46 55.13 54.46 55.07 4,704,779 +0.43(+0.79%)
Mar 26, 2021 53.80 54.66 53.70 54.64 5,944,118 +0.94(+1.75%)
Mar 25, 2021 53.35 53.74 53.04 53.70 6,748,057 +0.46(+0.86%)
Mar 24, 2021 53.40 53.61 53.23 53.24 4,894,760 -0.22(-0.40%)
Mar 23, 2021 53.38 53.78 53.31 53.46 3,269,956 -0.01(-0.02%)
Mar 22, 2021 52.87 53.46 52.81 53.46 3,386,929 +0.52(+0.98%)
Mar 19, 2021 52.87 53.18 52.71 52.95 5,343,005 +0.13(+0.25%)
Mar 18, 2021 52.71 53.02 52.67 52.81 4,960,470 -0.16(-0.30%)
Mar 17, 2021 53.01 53.19 52.75 52.97 3,607,515 -0.20(-0.37%)
Mar 16, 2021 53.13 53.32 53.06 53.17 2,771,334 +0.03(+0.05%)
Mar 15, 2021 52.70 53.17 52.62 53.14 3,699,743 +0.47(+0.89%)
Mar 12, 2021 52.37 52.68 52.37 52.67 3,757,815 +0.22(+0.43%)
Mar 11, 2021 52.44 52.78 52.38 52.45 3,855,423 +0.01(+0.02%)
Mar 10, 2021 52.21 52.62 52.04 52.44 7,878,750 +0.46(+0.88%)
Mar 09, 2021 51.99 52.49 51.97 51.98 6,785,344 +0.27(+0.53%)
Mar 08, 2021 51.65 52.37 51.56 51.71 6,759,277 +0.09(+0.18%)
Mar 05, 2021 50.89 51.73 50.60 51.62 13,449,276 +1.14(+2.26%)
Mar 04, 2021 51.01 51.39 50.19 50.47 14,599,684 -0.52(-1.03%)
Mar 03, 2021 51.43 51.47 50.99 51.00 6,962,178 -0.54(-1.05%)
Mar 02, 2021 51.71 51.85 51.43 51.54 4,214,552 -0.17(-0.33%)
Mar 01, 2021 51.29 52.02 51.29 51.71 4,212,403 +0.78(+1.53%)
Feb 26, 2021 51.70 51.70 50.93 50.93 7,810,042 -0.58(-1.13%)
Feb 25, 2021 51.94 52.26 51.37 51.51 8,926,083 -0.54(-1.04%)
Feb 24, 2021 51.96 52.23 51.83 52.06 3,441,286 -0.01(-0.02%)
Feb 23, 2021 52.08 52.28 51.74 52.07 4,454,832 -0.07(-0.14%)
Feb 22, 2021 52.20 52.23 51.92 52.14 2,333,501 -0.24(-0.46%)
Feb 19, 2021 53.02 53.06 52.36 52.38 2,656,188 -0.59(-1.11%)
Feb 18, 2021 52.66 53.07 52.62 52.97 2,788,464 +0.02(+0.04%)
Feb 17, 2021 52.51 52.95 52.47 52.95 3,951,366 +0.36(+0.69%)
Feb 16, 2021 53.06 53.09 52.57 52.59 2,251,729 -0.48(-0.90%)
Feb 12, 2021 52.74 53.08 52.73 53.07 2,076,253 +0.25(+0.48%)
Feb 11, 2021 53.08 53.10 52.64 52.81 2,018,271 -0.20(-0.37%)
Feb 10, 2021 53.22 53.25 52.83 53.01 2,493,979 -0.03(-0.05%)
Feb 09, 2021 52.90 53.07 52.79 53.04 2,486,902 +0.08(+0.16%)
Feb 08, 2021 52.83 52.95 52.69 52.95 2,674,589 +0.25(+0.48%)
Feb 05, 2021 52.54 52.79 52.54 52.70 2,046,941 +0.37(+0.71%)
Feb 04, 2021 52.08 52.38 52.04 52.33 2,215,313 +0.33(+0.63%)
Feb 03, 2021 52.23 52.24 51.84 52.00 3,638,242 -0.29(-0.55%)
Feb 02, 2021 52.15 52.56 52.09 52.29 2,721,564 +0.44(+0.85%)
Feb 01, 2021 51.77 52.05 51.57 51.85 4,019,147 +0.32(+0.62%)
Jan 29, 2021 52.04 52.25 51.36 51.53 6,795,643 -0.75(-1.43%)
Jan 28, 2021 52.49 53.11 52.24 52.28 3,932,140 -0.02(-0.04%)
Jan 27, 2021 52.78 53.01 52.12 52.30 6,792,349 -0.92(-1.72%)
Jan 26, 2021 53.07 53.31 52.90 53.22 3,834,914 +0.13(+0.25%)
Jan 25, 2021 52.61 53.33 52.61 53.09 3,210,456 +0.42(+0.80%)
Jan 22, 2021 52.55 52.80 52.45 52.66 1,672,192 -0.02(-0.04%)
Jan 21, 2021 52.80 52.88 52.67 52.68 1,858,927 -0.20(-0.37%)
Jan 20, 2021 52.65 52.95 52.53 52.88 3,107,682 +0.29(+0.55%)
Jan 19, 2021 52.59 52.71 52.43 52.59 2,434,471 +0.18(+0.33%)
Jan 15, 2021 52.10 52.54 51.99 52.41 2,710,957 +0.14(+0.27%)
Jan 14, 2021 52.52 52.55 52.22 52.27 2,522,986 -0.21(-0.41%)
Jan 13, 2021 52.36 52.62 52.27 52.49 3,450,140 +0.10(+0.20%)
Jan 12, 2021 52.61 52.67 52.17 52.39 2,849,212 -0.25(-0.48%)
Jan 11, 2021 52.69 52.94 52.57 52.64 2,265,915 -0.24(-0.46%)
Jan 08, 2021 52.69 52.91 52.41 52.88 3,094,579 +0.21(+0.39%)
Jan 07, 2021 52.53 52.88 52.37 52.68 2,609,447 +0.20(+0.37%)
Jan 06, 2021 51.81 52.67 51.77 52.48 9,629,185 +0.44(+0.84%)
Jan 05, 2021 51.80 52.16 51.55 52.04 2,917,820 +0.16(+0.31%)
Jan 04, 2021 52.55 52.59 51.41 51.88 5,463,732 -0.61(-1.16%)
Dec 31, 2020 52.49 52.49 52.49 1,390,348 +0.48(+0.92%)
Dec 30, 2020 52.12 52.26 51.95 52.01 1,390,348 -0.08(-0.16%)
Dec 29, 2020 52.27 52.41 51.94 52.10 2,107,385 -0.05(-0.09%)
Dec 28, 2020 52.22 52.30 52.00 52.14 2,026,556 +0.13(+0.25%)
Dec 24, 2020 51.79 52.01 51.76 52.01 1,259,707 +0.27(+0.52%)
Dec 23, 2020 51.90 52.02 51.73 51.74 2,213,210 -0.04(-0.07%)
Dec 22, 2020 51.91 51.91 51.62 51.78 1,647,789 -0.17(-0.32%)
Dec 21, 2020 51.91 52.00 51.19 51.95 3,975,412 -0.40(-0.76%)
Dec 18, 2020 52.39 52.52 52.03 52.34 6,871,816 -0.02(-0.04%)
Dec 17, 2020 52.11 52.43 52.11 52.36 2,779,567 +0.39(+0.75%)
Dec 16, 2020 51.97 52.25 51.84 51.97 1,879,527 -0.02(-0.04%)
Dec 15, 2020 51.70 52.08 51.64 51.99 2,382,621 +0.48(+0.94%)
Dec 14, 2020 51.88 52.23 51.47 51.51 2,794,241 -0.16(-0.31%)
Dec 11, 2020 51.33 51.73 51.33 51.66 2,340,629 +0.16(+0.31%)
Dec 10, 2020 51.56 51.76 51.41 51.51 1,849,354 -0.18(-0.34%)
Dec 09, 2020 51.98 52.01 51.52 51.68 2,303,362 -0.25(-0.48%)
Dec 08, 2020 51.38 51.98 51.38 51.93 3,443,213 +0.35(+0.69%)
Dec 07, 2020 51.63 51.80 51.45 51.58 2,341,078 -0.15(-0.29%)
Dec 04, 2020 51.38 51.73 51.36 51.73 2,121,798 +0.34(+0.65%)
Dec 03, 2020 51.40 51.52 51.23 51.39 2,310,793 -0.08(-0.16%)
Dec 02, 2020 51.65 51.84 51.34 51.48 2,526,351 -0.31(-0.59%)
Dec 01, 2020 51.69 51.93 51.62 51.79 2,971,250 +0.34(+0.67%)
Nov 30, 2020 51.27 51.45 50.99 51.44 6,321,402 +0.11(+0.22%)
Nov 27, 2020 51.26 51.34 51.16 51.33 1,494,162 +0.21(+0.42%)
Nov 25, 2020 51.17 51.28 50.98 51.11 2,065,374 -0.07(-0.13%)
Nov 24, 2020 51.24 51.37 51.08 51.18 2,391,438 +0.18(+0.35%)
Nov 23, 2020 51.14 51.28 50.78 51.00 3,130,199 +0.00(+0.01%)
Nov 20, 2020 51.18 51.32 50.95 51.00 2,303,365 -0.21(-0.42%)
Nov 19, 2020 50.93 51.26 50.77 51.21 2,646,435 +0.21(+0.42%)
Nov 18, 2020 51.78 51.81 51.00 51.00 2,310,684 -0.73(-1.40%)
Nov 17, 2020 51.82 51.97 51.65 51.73 2,529,453 -0.34(-0.66%)
Nov 16, 2020 52.01 52.08 51.72 52.07 2,368,854 +0.26(+0.50%)
Nov 13, 2020 51.43 51.89 51.42 51.81 1,803,572 +0.63(+1.24%)
Nov 12, 2020 51.46 51.49 50.89 51.18 3,991,604 -0.39(-0.76%)
Nov 11, 2020 51.40 51.67 51.22 51.57 2,845,011 +0.43(+0.84%)
Nov 10, 2020 50.52 51.21 50.40 51.14 4,054,455 +0.56(+1.10%)
Nov 09, 2020 52.35 52.42 50.53 50.58 7,232,831 -0.44(-0.86%)
Nov 06, 2020 50.83 51.22 50.67 51.02 3,259,985 +0.26(+0.51%)
Nov 05, 2020 51.06 51.30 50.68 50.76 3,977,639 +0.30(+0.59%)
Nov 04, 2020 50.33 51.17 50.26 50.46 9,287,504 +0.73(+1.46%)
Nov 03, 2020 49.60 50.15 49.60 49.73 4,407,011 +0.56(+1.14%)
Nov 02, 2020 48.90 49.39 48.74 49.17 5,271,493 +0.74(+1.52%)
Oct 30, 2020 48.49 48.76 47.96 48.44 6,423,729 -0.20(-0.40%)
Oct 29, 2020 48.70 49.17 48.30 48.63 4,572,486 -0.11(-0.23%)
Oct 28, 2020 49.53 49.73 48.70 48.75 5,828,802 -1.47(-2.93%)
Oct 27, 2020 50.46 50.64 50.22 50.22 2,990,362 -0.25(-0.50%)
Oct 26, 2020 50.59 50.71 50.06 50.47 2,488,515 -0.54(-1.06%)
Oct 23, 2020 51.03 51.06 50.68 51.01 1,771,670 +0.11(+0.22%)
Oct 22, 2020 50.69 50.99 50.51 50.90 1,690,852 +0.22(+0.44%)
Oct 21, 2020 50.73 51.04 50.65 50.67 2,377,793 -0.11(-0.22%)
Oct 20, 2020 50.92 51.24 50.68 50.79 2,476,422 +0.07(+0.13%)
Oct 19, 2020 51.55 51.66 50.62 50.72 2,605,884 -0.74(-1.44%)
Oct 16, 2020 51.46 51.80 51.42 51.46 1,767,734 +0.13(+0.25%)
Oct 15, 2020 50.94 51.40 50.91 51.33 1,784,545 -0.05(-0.09%)
Oct 14, 2020 51.74 51.87 51.24 51.38 1,805,670 -0.31(-0.59%)
Oct 13, 2020 51.75 51.98 51.53 51.69 2,064,763 -0.19(-0.36%)
Oct 12, 2020 51.60 52.08 51.53 51.87 2,777,965 +0.49(+0.96%)
Oct 09, 2020 51.13 51.49 51.06 51.38 2,006,178 +0.42(+0.82%)
Oct 08, 2020 50.78 50.96 50.74 50.96 2,488,357 +0.34(+0.68%)
Oct 07, 2020 50.27 50.76 50.25 50.62 2,198,944 +0.60(+1.21%)
Oct 06, 2020 50.43 50.71 49.92 50.01 6,432,923 -0.39(-0.77%)
Oct 05, 2020 49.94 50.43 49.90 50.40 1,858,869 +0.63(+1.27%)
Oct 02, 2020 49.43 50.00 49.42 49.77 3,734,979 -0.24(-0.48%)
Oct 01, 2020 50.06 50.21 49.75 50.01 2,747,602 +0.14(+0.28%)
Sep 30, 2020 49.72 50.23 49.56 49.87 3,271,750 +0.33(+0.66%)
Sep 29, 2020 49.70 49.92 49.48 49.55 1,632,064 -0.20(-0.39%)
Sep 28, 2020 49.56 49.97 49.52 49.74 3,188,913 +0.59(+1.19%)
Sep 25, 2020 48.40 49.25 48.33 49.16 2,850,036 +0.60(+1.24%)
Sep 24, 2020 48.36 48.91 48.16 48.55 3,550,703 +0.09(+0.19%)
Sep 23, 2020 49.34 49.39 48.44 48.46 2,969,085 -0.85(-1.72%)
Sep 22, 2020 48.97 49.39 48.90 49.31 2,762,847 +0.36(+0.74%)
Sep 21, 2020 48.97 49.06 48.37 48.94 5,489,275 -0.49(-0.99%)
Sep 18, 2020 49.71 49.81 49.08 49.43 2,842,143 -0.23(-0.47%)
Sep 17, 2020 49.40 49.82 49.22 49.66 3,117,135 -0.24(-0.48%)
Sep 16, 2020 50.19 50.38 49.87 49.91 2,720,590 -0.13(-0.26%)
Sep 15, 2020 50.07 50.31 49.93 50.04 2,430,015 +0.11(+0.22%)
Sep 14, 2020 49.72 50.12 49.72 49.92 3,046,804 +0.47(+0.96%)
Sep 11, 2020 49.36 49.66 49.09 49.45 4,063,159 +0.22(+0.45%)
Sep 10, 2020 49.92 50.06 49.14 49.23 4,198,421 -0.70(-1.39%)
Sep 09, 2020 49.27 50.26 49.27 49.92 3,648,852 +1.02(+2.09%)
Sep 08, 2020 49.52 49.57 48.83 48.90 4,710,085 -0.94(-1.88%)
Sep 04, 2020 50.34 50.47 49.31 49.84 8,094,224 -0.37(-0.74%)
Sep 03, 2020 51.45 51.59 49.88 50.21 6,173,397 -1.38(-2.68%)
Sep 02, 2020 50.74 51.74 50.70 51.60 4,098,157 +0.95(+1.87%)
Sep 01, 2020 50.70 50.74 50.39 50.65 3,833,407 -0.12(-0.24%)
Aug 31, 2020 50.57 50.88 50.54 50.77 2,217,795 +0.17(+0.33%)
Aug 28, 2020 50.62 50.63 50.31 50.60 1,957,373 +0.03(+0.06%)
Aug 27, 2020 50.57 50.76 50.44 50.57 4,901,204 +0.02(+0.04%)
Aug 26, 2020 50.30 50.59 50.11 50.56 2,199,649 +0.18(+0.35%)
Aug 25, 2020 50.46 50.49 50.26 50.38 2,212,708 +0.04(+0.07%)
Aug 24, 2020 50.30 50.34 50.08 50.34 2,720,964 +0.20(+0.40%)
Aug 21, 2020 50.05 50.17 49.87 50.14 3,344,727 +0.06(+0.13%)
Aug 20, 2020 49.96 50.15 49.89 50.08 2,005,403 -0.10(-0.20%)
Aug 19, 2020 50.44 50.47 50.06 50.18 1,508,532 -0.27(-0.53%)
Aug 18, 2020 50.35 50.54 50.20 50.45 1,448,074 +0.09(+0.18%)
Aug 17, 2020 50.25 50.49 50.25 50.36 2,009,827 +0.15(+0.30%)
Aug 14, 2020 50.14 50.39 50.04 50.21 2,049,719 +0.01(+0.02%)
Aug 13, 2020 50.05 50.28 50.01 50.20 2,062,884 +0.02(+0.04%)
Aug 12, 2020 49.89 50.36 49.89 50.18 2,421,078 +0.50(+1.01%)
Aug 11, 2020 50.23 50.28 49.58 49.68 2,491,916 -0.39(-0.78%)
Aug 10, 2020 50.03 50.14 49.91 50.07 2,000,081 +0.08(+0.17%)
Aug 07, 2020 49.48 50.02 49.48 49.99 3,167,218 +0.37(+0.75%)
Aug 06, 2020 49.54 49.62 49.31 49.62 2,110,448 -0.06(-0.11%)
Aug 05, 2020 49.87 49.89 49.57 49.67 5,190,408 -0.05(-0.09%)
Aug 04, 2020 49.38 49.73 49.34 49.72 1,716,809 +0.20(+0.41%)
Aug 03, 2020 49.45 49.61 49.30 49.51 2,199,987 +0.15(+0.30%)
Jul 31, 2020 49.21 49.38 48.70 49.37 2,134,643 +0.18(+0.36%)
Jul 30, 2020 48.97 49.22 48.71 49.19 2,087,112 -0.13(-0.26%)
Jul 29, 2020 48.91 49.44 48.89 49.32 1,710,148 +0.54(+1.10%)
Jul 28, 2020 48.76 49.03 48.72 48.78 2,106,736 -0.11(-0.23%)
Jul 27, 2020 48.57 48.89 48.51 48.89 1,914,961 +0.33(+0.69%)
Jul 24, 2020 48.83 48.90 48.39 48.56 2,383,048 -0.37(-0.76%)
Jul 23, 2020 49.06 49.33 48.76 48.93 3,538,398 -0.09(-0.19%)
Jul 22, 2020 48.60 49.07 48.60 49.02 1,939,027 +0.38(+0.78%)
Jul 21, 2020 48.64 48.89 48.53 48.64 6,081,459 +0.18(+0.36%)
Jul 20, 2020 48.47 48.58 48.31 48.47 2,005,159 -0.07(-0.14%)
Jul 17, 2020 48.25 48.62 48.19 48.54 1,595,491 +0.46(+0.96%)
Jul 16, 2020 47.84 48.10 47.79 48.07 2,457,772 +0.15(+0.31%)
Jul 15, 2020 47.88 48.12 47.78 47.93 3,555,350 +0.43(+0.90%)
Jul 14, 2020 46.62 47.55 46.62 47.50 4,025,877 +0.74(+1.58%)
Jul 13, 2020 47.08 47.44 46.65 46.76 3,059,531 -0.11(-0.24%)
Jul 10, 2020 46.44 46.90 46.31 46.87 2,115,356 +0.40(+0.86%)
Jul 09, 2020 46.57 46.67 45.98 46.47 2,403,074 -0.11(-0.24%)
Jul 08, 2020 46.67 46.75 46.33 46.59 2,174,250 -0.03(-0.06%)
Jul 07, 2020 46.52 46.83 46.49 46.61 1,707,647 -0.17(-0.36%)
Jul 06, 2020 46.94 47.01 46.59 46.78 2,629,988 +0.31(+0.68%)
Jul 02, 2020 46.59 46.74 46.35 46.46 2,284,896 +0.26(+0.56%)
Jul 01, 2020 45.99 46.34 45.97 46.21 2,666,844 +0.26(+0.56%)
Jun 30, 2020 45.41 46.13 45.40 45.95 2,231,670 +0.53(+1.16%)
Jun 29, 2020 45.12 45.43 44.89 45.42 3,107,958 +0.55(+1.24%)
Jun 26, 2020 45.28 45.46 44.68 44.86 4,521,676 -0.46(-1.02%)
Jun 25, 2020 44.92 45.37 44.56 45.33 3,217,366 +0.37(+0.82%)
Jun 24, 2020 45.54 45.60 44.71 44.96 4,682,690 -0.88(-1.92%)
Jun 23, 2020 46.16 46.20 45.77 45.84 2,977,093 -0.04(-0.08%)
Jun 22, 2020 45.70 45.98 45.49 45.87 2,239,558 +0.08(+0.17%)
Jun 19, 2020 46.46 46.53 45.64 45.79 5,227,173 -0.23(-0.50%)
Jun 18, 2020 45.83 46.10 45.78 46.02 2,647,348 -0.03(-0.06%)
Jun 17, 2020 46.12 46.36 45.90 46.05 2,728,389 +0.03(+0.06%)
Jun 16, 2020 46.27 46.37 45.44 46.02 6,038,039 +0.66(+1.44%)
Jun 15, 2020 44.26 45.50 44.12 45.37 4,358,877 +0.40(+0.88%)
Jun 12, 2020 45.64 45.64 44.30 44.97 6,512,619 +0.18(+0.41%)
Jun 11, 2020 46.15 46.35 44.70 44.79 7,957,202 -2.11(-4.51%)
Jun 10, 2020 47.08 47.20 46.74 46.90 4,439,299 -0.18(-0.37%)
Jun 09, 2020 47.37 47.44 47.01 47.08 4,627,620 -0.59(-1.24%)
Jun 08, 2020 47.06 47.67 47.00 47.67 3,009,658 +0.51(+1.08%)
Jun 05, 2020 46.96 47.46 46.82 47.16 4,194,199 +0.66(+1.41%)
Jun 04, 2020 46.60 46.78 46.23 46.50 4,134,731 -0.29(-0.61%)
Jun 03, 2020 46.73 46.91 46.66 46.79 2,759,395 +0.23(+0.50%)
Jun 02, 2020 46.27 46.56 46.10 46.56 2,547,312 +0.38(+0.82%)
Jun 01, 2020 46.04 46.33 45.95 46.18 3,207,753 +0.06(+0.12%)
May 29, 2020 45.72 46.22 45.39 46.12 5,893,247 +0.39(+0.85%)
May 28, 2020 45.63 46.01 45.49 45.74 4,487,131 +0.45(+1.00%)
May 27, 2020 44.75 45.29 44.54 45.29 4,470,167 +0.90(+2.02%)
May 26, 2020 44.68 44.73 44.34 44.39 4,115,591 +0.34(+0.78%)
May 22, 2020 43.87 44.06 43.78 44.05 3,042,032 +0.16(+0.36%)
May 21, 2020 44.19 44.21 43.77 43.89 3,902,901 -0.41(-0.92%)
May 20, 2020 44.36 44.57 44.18 44.30 5,680,173 +0.25(+0.57%)
May 19, 2020 44.45 44.54 44.04 44.05 7,167,107 -0.60(-1.34%)
May 18, 2020 44.50 44.85 44.33 44.65 10,496,247 +0.95(+2.17%)
May 15, 2020 43.41 43.76 42.96 43.70 4,679,617 -0.02(-0.04%)
May 14, 2020 42.89 43.72 42.19 43.72 6,390,930 +0.39(+0.89%)
May 13, 2020 43.97 44.01 43.07 43.33 5,871,941 -0.88(-2.00%)
May 12, 2020 45.33 45.36 44.20 44.22 3,808,334 -0.99(-2.18%)
May 11, 2020 45.15 45.55 44.76 45.20 3,822,401 -0.31(-0.69%)
May 08, 2020 45.39 45.63 45.12 45.51 3,420,313 +0.72(+1.60%)
May 07, 2020 44.65 45.37 44.65 44.80 5,259,479 +0.58(+1.31%)
May 06, 2020 45.35 45.42 44.21 44.22 3,853,753 -1.00(-2.22%)
May 05, 2020 45.14 45.68 45.14 45.22 2,866,121 +0.37(+0.82%)
May 04, 2020 44.56 44.93 44.25 44.85 3,588,697 +0.03(+0.06%)
May 01, 2020 45.31 45.38 44.65 44.82 4,378,614 -1.15(-2.50%)
Apr 30, 2020 46.32 46.32 45.73 45.97 4,558,260 -0.91(-1.94%)
Apr 29, 2020 47.24 47.36 46.52 46.89 4,045,238 +0.39(+0.83%)
Apr 28, 2020 46.92 47.17 46.40 46.50 4,713,458 +0.27(+0.58%)
Apr 27, 2020 45.62 46.39 45.62 46.23 3,862,268 +0.88(+1.95%)
Apr 24, 2020 45.15 45.51 44.69 45.35 3,483,968 +0.42(+0.94%)
Apr 23, 2020 45.55 45.81 44.92 44.92 6,041,010 -0.67(-1.47%)
Apr 22, 2020 45.45 45.90 45.10 45.60 4,754,863 +0.81(+1.81%)
Apr 21, 2020 44.91 45.46 44.58 44.79 11,515,403 -1.10(-2.41%)
Apr 20, 2020 46.72 46.76 45.82 45.89 4,566,986 -1.47(-3.11%)
Apr 17, 2020 46.88 47.49 46.43 47.37 3,412,184 +1.55(+3.39%)
Apr 16, 2020 45.96 46.17 45.40 45.81 4,259,259 -0.06(-0.12%)
Apr 15, 2020 46.33 46.45 45.63 45.87 3,922,707 -1.57(-3.31%)
Apr 14, 2020 46.91 47.52 46.82 47.44 3,763,953 +1.41(+3.07%)
Apr 13, 2020 47.03 47.10 45.72 46.02 5,403,203 -1.38(-2.91%)
Apr 09, 2020 46.22 47.92 46.22 47.40 8,253,807 +1.65(+3.61%)
Apr 08, 2020 44.25 45.99 43.82 45.75 5,964,633 +1.89(+4.31%)
Apr 07, 2020 45.36 45.50 43.81 43.86 7,395,724 -0.09(-0.21%)
Apr 06, 2020 42.44 44.25 42.44 43.95 6,733,840 +2.96(+7.21%)
Apr 03, 2020 41.57 41.98 40.66 40.99 6,006,926 -0.83(-1.98%)
Apr 02, 2020 40.56 42.18 40.50 41.82 10,735,847 +0.79(+1.93%)
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.