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

Grupo Financiero Santander Mexico ADR (NY: BSMX )

5.460 UNCHANGED
Last Price Updated: 7:00 PM EDT, May 4, 2023 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 (%)
Dec 31, 2020 4.438 4.438 4.438 161,688 -0.06(-1.34%)
Dec 30, 2020 4.507 4.567 4.438 4.498 161,688 -0.03(-0.57%)
Dec 29, 2020 4.498 4.567 4.490 4.524 205,325 +0.03(+0.57%)
Dec 28, 2020 4.369 4.498 4.369 4.498 384,109 +0.14(+3.16%)
Dec 24, 2020 4.429 4.429 4.352 4.360 51,987 -0.05(-1.17%)
Dec 23, 2020 4.274 4.421 4.274 4.412 641,862 +0.17(+4.07%)
Dec 22, 2020 4.438 4.438 4.179 4.240 374,570 -0.19(-4.28%)
Dec 21, 2020 4.481 4.481 4.386 4.429 213,631 -0.09(-2.10%)
Dec 18, 2020 4.636 4.645 4.447 4.524 389,323 -0.10(-2.23%)
Dec 17, 2020 4.662 4.662 4.559 4.628 348,481 +0.03(+0.56%)
Dec 16, 2020 4.602 4.636 4.524 4.602 281,257 -0.02(-0.37%)
Dec 15, 2020 4.662 4.671 4.559 4.619 131,526 +0.00(+0.00%)
Dec 14, 2020 4.662 4.705 4.576 4.619 341,875 -0.02(-0.37%)
Dec 11, 2020 4.602 4.653 4.498 4.636 313,547 -0.04(-0.92%)
Dec 10, 2020 4.516 4.731 4.507 4.679 447,330 +0.12(+2.65%)
Dec 09, 2020 4.653 4.654 4.507 4.559 181,104 -0.08(-1.67%)
Dec 08, 2020 4.593 4.671 4.559 4.636 188,558 +0.03(+0.75%)
Dec 07, 2020 4.826 4.826 4.593 4.602 419,606 -0.22(-4.64%)
Dec 04, 2020 4.817 4.912 4.765 4.826 925,556 +0.03(+0.72%)
Dec 03, 2020 4.765 4.834 4.714 4.791 393,483 +0.08(+1.65%)
Dec 02, 2020 4.679 4.722 4.628 4.714 386,126 +0.07(+1.48%)
Dec 01, 2020 4.576 4.709 4.567 4.645 642,476 +0.14(+3.06%)
Nov 30, 2020 4.714 4.714 4.481 4.507 529,057 -0.25(-5.25%)
Nov 27, 2020 4.653 4.791 4.628 4.757 296,372 +0.16(+3.37%)
Nov 25, 2020 4.765 4.765 4.507 4.602 659,122 -0.17(-3.61%)
Nov 24, 2020 4.498 4.791 4.498 4.774 346,128 +0.34(+7.78%)
Nov 23, 2020 4.429 4.472 4.274 4.429 567,213 +0.04(+0.98%)
Nov 20, 2020 4.309 4.463 4.309 4.386 289,062 +0.08(+1.80%)
Nov 19, 2020 4.223 4.335 4.214 4.309 328,289 +0.05(+1.21%)
Nov 18, 2020 4.136 4.322 4.089 4.257 559,319 +0.16(+3.78%)
Nov 17, 2020 4.145 4.154 4.067 4.102 331,408 -0.09(-2.06%)
Nov 16, 2020 4.111 4.248 4.111 4.188 431,808 +0.16(+3.85%)
Nov 13, 2020 3.955 4.076 3.955 4.033 467,071 +0.07(+1.74%)
Nov 12, 2020 4.007 4.132 3.955 3.964 666,500 -0.10(-2.54%)
Nov 11, 2020 4.119 4.119 3.999 4.067 849,866 +0.05(+1.29%)
Nov 10, 2020 3.878 4.024 3.826 4.016 714,528 +0.16(+4.02%)
Nov 09, 2020 3.809 3.930 3.654 3.861 1,145,458 +0.38(+10.89%)
Nov 06, 2020 3.378 3.490 3.344 3.481 1,481,864 +0.13(+3.86%)
Nov 05, 2020 3.283 3.387 3.275 3.352 521,194 +0.12(+3.73%)
Nov 04, 2020 3.249 3.301 3.145 3.232 381,514 +0.00(+0.00%)
Nov 03, 2020 3.232 3.309 3.171 3.232 645,290 +0.05(+1.63%)
Nov 02, 2020 3.163 3.214 3.120 3.180 238,862 +0.03(+0.82%)
Oct 30, 2020 3.016 3.180 3.008 3.154 490,512 +0.13(+4.27%)
Oct 29, 2020 3.025 3.025 2.887 3.025 300,797 -0.03(-0.85%)
Oct 28, 2020 3.120 3.128 3.033 3.051 384,226 -0.11(-3.54%)
Oct 27, 2020 3.335 3.369 3.128 3.163 645,054 -0.18(-5.41%)
Oct 26, 2020 3.361 3.378 3.309 3.344 115,105 -0.04(-1.27%)
Oct 23, 2020 3.344 3.404 3.318 3.387 226,631 +0.07(+2.08%)
Oct 22, 2020 3.318 3.369 3.257 3.318 275,447 -0.01(-0.26%)
Oct 21, 2020 3.335 3.378 3.232 3.326 695,831 +0.03(+0.78%)
Oct 20, 2020 3.214 3.335 3.188 3.301 348,595 +0.11(+3.51%)
Oct 19, 2020 3.154 3.240 3.120 3.188 583,924 +0.05(+1.65%)
Oct 16, 2020 3.102 3.154 3.064 3.137 193,791 +0.03(+0.83%)
Oct 15, 2020 3.154 3.223 3.085 3.111 605,114 -0.09(-2.96%)
Oct 14, 2020 3.223 3.284 3.180 3.206 351,466 -0.06(-1.85%)
Oct 13, 2020 3.301 3.344 3.249 3.266 792,301 -0.03(-1.04%)
Oct 12, 2020 3.102 3.326 3.076 3.301 763,431 +0.17(+5.51%)
Oct 09, 2020 2.973 3.236 2.930 3.128 1,104,030 +0.16(+5.52%)
Oct 08, 2020 2.809 2.969 2.766 2.964 470,175 +0.20(+7.17%)
Oct 07, 2020 2.775 2.835 2.732 2.766 303,513 -0.01(-0.31%)
Oct 06, 2020 2.835 2.895 2.766 2.775 411,013 -0.04(-1.53%)
Oct 05, 2020 2.809 2.844 2.758 2.818 1,355,113 +0.03(+0.93%)
Oct 02, 2020 2.706 2.792 2.689 2.792 558,977 +0.05(+1.89%)
Oct 01, 2020 2.783 2.818 2.706 2.740 473,302 -0.02(-0.63%)
Sep 30, 2020 2.689 2.766 2.689 2.758 314,156 +0.09(+3.23%)
Sep 29, 2020 2.758 2.758 2.671 2.671 252,713 -0.05(-1.90%)
Sep 28, 2020 2.637 2.749 2.637 2.723 394,875 +0.06(+2.27%)
Sep 25, 2020 2.715 2.715 2.602 2.663 338,844 -0.08(-2.83%)
Sep 24, 2020 2.715 2.783 2.637 2.740 322,032 +0.03(+0.95%)
Sep 23, 2020 2.758 2.801 2.671 2.715 573,041 -0.03(-1.25%)
Sep 22, 2020 2.818 2.827 2.732 2.749 329,425 -0.05(-1.85%)
Sep 21, 2020 2.852 2.887 2.732 2.801 461,045 -0.12(-4.13%)
Sep 18, 2020 2.758 2.947 2.706 2.921 1,612,412 +0.15(+5.28%)
Sep 17, 2020 2.689 2.835 2.654 2.775 713,813 +0.07(+2.55%)
Sep 16, 2020 2.723 2.753 2.671 2.706 312,200 -0.01(-0.32%)
Sep 15, 2020 2.689 2.732 2.654 2.715 452,372 +0.03(+1.29%)
Sep 14, 2020 2.628 2.689 2.585 2.680 235,849 +0.09(+3.32%)
Sep 11, 2020 2.499 2.646 2.475 2.594 670,146 +0.05(+2.03%)
Sep 10, 2020 2.594 2.646 2.465 2.542 935,302 -0.04(-1.67%)
Sep 09, 2020 2.611 2.620 2.559 2.585 838,851 -0.01(-0.33%)
Sep 08, 2020 2.654 2.654 2.551 2.594 646,319 -0.04(-1.63%)
Sep 04, 2020 2.663 2.749 2.628 2.637 526,717 -0.04(-1.61%)
Sep 03, 2020 2.740 2.792 2.663 2.680 461,078 -0.05(-1.89%)
Sep 02, 2020 2.861 2.861 2.706 2.732 383,779 -0.09(-3.06%)
Sep 01, 2020 2.758 2.827 2.749 2.818 314,403 +0.04(+1.55%)
Aug 31, 2020 2.852 2.852 2.745 2.775 453,761 -0.04(-1.53%)
Aug 28, 2020 2.852 2.878 2.801 2.818 407,657 +0.03(+0.93%)
Aug 27, 2020 2.852 2.874 2.766 2.792 425,685 -0.03(-1.22%)
Aug 26, 2020 2.852 2.895 2.809 2.827 229,097 -0.02(-0.61%)
Aug 25, 2020 2.878 2.887 2.818 2.844 370,783 +0.01(+0.30%)
Aug 24, 2020 2.921 2.982 2.835 2.835 657,912 -0.09(-2.95%)
Aug 21, 2020 2.990 2.999 2.921 2.921 204,699 -0.07(-2.31%)
Aug 20, 2020 3.025 3.068 2.990 2.990 292,382 -0.09(-2.80%)
Aug 19, 2020 3.042 3.126 3.042 3.076 249,274 +0.03(+0.85%)
Aug 18, 2020 3.025 3.128 2.990 3.051 404,708 +0.03(+0.85%)
Aug 17, 2020 3.076 3.076 3.008 3.025 220,673 -0.05(-1.68%)
Aug 14, 2020 3.076 3.120 3.051 3.076 318,885 +0.01(+0.28%)
Aug 13, 2020 3.059 3.107 3.008 3.068 548,587 +0.01(+0.28%)
Aug 12, 2020 3.154 3.154 2.999 3.059 679,927 -0.03(-1.11%)
Aug 11, 2020 3.008 3.137 2.964 3.094 619,145 +0.16(+5.59%)
Aug 10, 2020 2.904 2.939 2.827 2.930 634,637 +0.06(+2.10%)
Aug 07, 2020 2.913 2.913 2.822 2.870 338,612 -0.06(-2.06%)
Aug 06, 2020 3.016 3.033 2.895 2.930 402,345 -0.09(-2.86%)
Aug 05, 2020 3.016 3.081 2.939 3.016 859,745 +0.04(+1.45%)
Aug 04, 2020 2.827 3.059 2.827 2.973 1,628,627 +0.13(+4.55%)
Aug 03, 2020 2.715 2.878 2.680 2.844 1,207,152 +0.12(+4.43%)
Jul 31, 2020 2.827 2.827 2.697 2.723 637,074 -0.15(-5.10%)
Jul 30, 2020 2.689 2.921 2.637 2.870 660,837 +0.03(+0.91%)
Jul 29, 2020 2.749 2.870 2.732 2.844 307,784 +0.10(+3.77%)
Jul 28, 2020 2.766 2.792 2.740 2.740 238,210 -0.02(-0.63%)
Jul 27, 2020 2.706 2.801 2.706 2.758 623,906 -0.04(-1.54%)
Jul 24, 2020 2.792 2.818 2.723 2.801 398,258 +0.02(+0.62%)
Jul 23, 2020 2.861 2.887 2.749 2.783 633,890 -0.08(-2.71%)
Jul 22, 2020 2.878 2.913 2.835 2.861 365,201 -0.02(-0.60%)
Jul 21, 2020 2.792 2.956 2.792 2.878 621,745 +0.03(+1.21%)
Jul 20, 2020 2.827 2.861 2.796 2.844 247,386 -0.01(-0.30%)
Jul 17, 2020 2.973 2.990 2.835 2.852 396,169 -0.08(-2.65%)
Jul 16, 2020 2.990 3.008 2.895 2.930 401,577 -0.09(-2.86%)
Jul 15, 2020 3.016 3.076 2.982 3.016 740,363 +0.03(+1.16%)
Jul 14, 2020 3.033 3.059 2.930 2.982 347,991 -0.09(-3.08%)
Jul 13, 2020 3.102 3.102 2.982 3.076 614,115 +0.04(+1.42%)
Jul 10, 2020 3.051 3.128 2.990 3.033 393,964 -0.05(-1.68%)
Jul 09, 2020 3.111 3.171 3.008 3.085 439,339 -0.03(-1.10%)
Jul 08, 2020 3.163 3.219 3.076 3.120 405,971 -0.03(-1.09%)
Jul 07, 2020 3.145 3.249 3.111 3.154 539,192 -0.03(-0.81%)
Jul 06, 2020 3.016 3.193 3.016 3.180 520,120 +0.06(+1.93%)
Jul 02, 2020 3.094 3.257 3.094 3.120 460,689 +0.02(+0.56%)
Jul 01, 2020 3.137 3.184 3.068 3.102 349,858 -0.01(-0.28%)
Jun 30, 2020 3.120 3.145 3.033 3.111 351,393 -0.02(-0.55%)
Jun 29, 2020 3.180 3.240 3.111 3.128 588,681 -0.08(-2.42%)
Jun 26, 2020 3.232 3.232 3.130 3.206 703,334 -0.08(-2.36%)
Jun 25, 2020 3.137 3.283 3.137 3.283 782,013 +0.10(+3.25%)
Jun 24, 2020 3.137 3.188 3.076 3.180 644,740 -0.01(-0.27%)
Jun 23, 2020 3.197 3.309 3.171 3.188 590,135 +0.03(+1.09%)
Jun 22, 2020 3.404 3.430 3.137 3.154 608,566 -0.09(-2.92%)
Jun 19, 2020 3.145 3.292 3.076 3.249 1,194,195 +0.11(+3.57%)
Jun 18, 2020 3.283 3.352 3.120 3.137 809,666 -0.16(-4.71%)
Jun 17, 2020 3.309 3.378 3.102 3.292 1,545,874 +0.09(+2.69%)
Jun 16, 2020 3.137 3.352 3.137 3.206 1,039,782 +0.20(+6.59%)
Jun 15, 2020 3.016 3.120 2.870 3.008 1,015,187 -0.14(-4.38%)
Jun 12, 2020 2.973 3.197 2.973 3.145 668,637 +0.28(+9.94%)
Jun 11, 2020 3.033 3.085 2.797 2.861 928,958 -0.37(-11.47%)
Jun 10, 2020 3.387 3.421 3.180 3.232 1,386,878 -0.19(-5.54%)
Jun 09, 2020 3.602 3.662 3.404 3.421 1,141,319 -0.30(-8.10%)
Jun 08, 2020 3.714 3.723 3.576 3.723 1,041,151 +0.14(+3.85%)
Jun 05, 2020 3.585 3.619 3.464 3.585 976,150 +0.22(+6.67%)
Jun 04, 2020 3.197 3.447 3.163 3.361 1,051,283 +0.09(+2.90%)
Jun 03, 2020 3.059 3.318 3.059 3.266 947,010 +0.22(+7.06%)
Jun 02, 2020 2.964 3.171 2.964 3.051 1,035,712 +0.14(+4.73%)
Jun 01, 2020 2.801 2.973 2.801 2.913 391,840 +0.12(+4.32%)
May 29, 2020 2.827 2.844 2.732 2.792 773,656 -0.06(-2.11%)
May 28, 2020 2.801 2.921 2.749 2.852 883,055 +0.09(+3.44%)
May 27, 2020 2.663 2.758 2.620 2.758 621,655 +0.16(+6.31%)
May 26, 2020 2.551 2.697 2.551 2.594 757,145 +0.07(+2.73%)
May 22, 2020 2.456 2.525 2.396 2.525 332,346 +0.03(+1.03%)
May 21, 2020 2.370 2.508 2.353 2.499 1,132,932 +0.14(+5.84%)
May 20, 2020 2.335 2.456 2.322 2.361 758,411 +0.06(+2.62%)
May 19, 2020 2.422 2.422 2.301 2.301 510,630 -0.10(-4.30%)
May 18, 2020 2.378 2.439 2.335 2.404 607,883 +0.10(+4.49%)
May 15, 2020 2.309 2.378 2.258 2.301 1,305,828 -0.06(-2.55%)
May 14, 2020 2.301 2.370 2.266 2.361 967,498 -0.01(-0.36%)
May 13, 2020 2.508 2.516 2.318 2.370 1,195,097 -0.12(-4.84%)
May 12, 2020 2.697 2.706 2.465 2.490 1,217,148 -0.18(-6.77%)
May 11, 2020 2.490 2.671 2.374 2.671 2,765,713 +0.23(+9.54%)
May 08, 2020 2.335 2.473 2.335 2.439 1,224,946 +0.10(+4.43%)
May 07, 2020 2.335 2.335 2.258 2.335 841,329 +0.07(+3.04%)
May 06, 2020 2.284 2.292 2.223 2.266 798,230 -0.01(-0.38%)
May 05, 2020 2.370 2.404 2.266 2.275 319,951 -0.06(-2.58%)
May 04, 2020 2.344 2.378 2.241 2.335 609,371 +0.04(+1.88%)
May 01, 2020 2.387 2.387 2.223 2.292 408,470 -0.09(-3.97%)
Apr 30, 2020 2.499 2.556 2.223 2.387 493,030 -0.13(-5.14%)
Apr 29, 2020 2.499 2.543 2.338 2.516 1,136,978 +0.18(+7.75%)
Apr 28, 2020 2.258 2.344 2.249 2.335 704,932 +0.11(+5.04%)
Apr 27, 2020 2.215 2.256 2.180 2.223 259,898 +0.05(+2.38%)
Apr 24, 2020 2.284 2.284 2.172 2.172 489,584 -0.09(-3.82%)
Apr 23, 2020 2.266 2.309 2.206 2.258 546,487 +0.06(+2.74%)
Apr 22, 2020 2.353 2.353 2.180 2.197 507,655 -0.08(-3.41%)
Apr 21, 2020 2.241 2.275 2.172 2.275 444,631 +0.02(+0.76%)
Apr 20, 2020 2.309 2.335 2.241 2.258 556,572 -0.07(-2.96%)
Apr 17, 2020 2.335 2.387 2.258 2.327 690,337 +0.09(+4.25%)
Apr 16, 2020 2.378 2.396 2.223 2.232 800,511 -0.17(-7.17%)
Apr 15, 2020 2.594 2.594 2.361 2.404 600,194 -0.10(-4.12%)
Apr 14, 2020 2.413 2.508 2.327 2.508 1,144,002 +0.16(+6.99%)
Apr 13, 2020 2.542 2.542 2.335 2.344 953,917 -0.15(-5.88%)
Apr 09, 2020 2.568 2.602 2.443 2.490 366,578 +0.02(+0.70%)
Apr 08, 2020 2.378 2.544 2.286 2.473 713,072 +0.10(+4.36%)
Apr 07, 2020 2.602 2.723 2.318 2.370 2,115,072 +0.09(+4.17%)
Apr 06, 2020 2.447 2.529 2.275 2.275 1,210,446 -0.07(-2.94%)
Apr 03, 2020 2.465 2.525 2.301 2.344 1,118,071 -0.16(-6.53%)
Apr 02, 2020 2.499 2.689 2.465 2.508 830,007 -0.06(-2.35%)
Apr 01, 2020 2.818 2.818 2.551 2.568 397,409 -0.22(-8.02%)
Mar 31, 2020 2.758 2.921 2.758 2.792 446,093 +0.05(+1.89%)
Mar 30, 2020 2.749 2.818 2.620 2.740 554,027 -0.01(-0.31%)
Mar 27, 2020 2.809 2.844 2.732 2.749 419,146 -0.18(-6.18%)
Mar 26, 2020 2.861 2.999 2.783 2.930 580,931 +0.15(+5.26%)
Mar 25, 2020 2.680 2.852 2.594 2.783 591,851 +0.18(+6.95%)
Mar 24, 2020 2.473 2.611 2.439 2.602 521,762 +0.27(+11.44%)
Mar 23, 2020 2.637 2.749 2.335 2.335 570,695 -0.30(-11.44%)
Mar 20, 2020 2.809 3.016 2.465 2.637 1,372,436 -0.14(-4.97%)
Mar 19, 2020 3.206 3.206 2.745 2.775 673,844 -0.39(-12.26%)
Mar 18, 2020 3.912 3.981 3.059 3.163 407,910 -0.84(-21.08%)
Mar 17, 2020 4.042 4.171 3.869 4.007 493,221 +0.03(+0.87%)
Mar 16, 2020 4.128 4.179 3.899 3.973 438,708 -0.51(-11.35%)
Mar 13, 2020 4.524 4.593 4.179 4.481 800,578 +0.22(+5.26%)
Mar 12, 2020 4.292 4.472 3.917 4.257 541,579 -0.30(-6.62%)
Mar 11, 2020 4.645 4.679 4.507 4.559 378,899 -0.22(-4.51%)
Mar 10, 2020 4.653 4.774 4.541 4.774 357,833 +0.21(+4.53%)
Mar 09, 2020 5.041 5.127 4.559 4.567 419,886 -0.68(-12.97%)
Mar 06, 2020 5.283 5.326 5.145 5.248 462,314 -0.14(-2.56%)
Mar 05, 2020 5.446 5.507 5.351 5.386 313,178 -0.17(-3.10%)
Mar 04, 2020 5.610 5.679 5.515 5.558 269,791 +0.02(+0.31%)
Mar 03, 2020 5.670 5.722 5.429 5.541 865,434 -0.14(-2.43%)
Mar 02, 2020 5.567 5.722 5.386 5.679 1,445,234 +0.12(+2.17%)
Feb 28, 2020 5.662 5.662 5.395 5.558 1,658,249 -0.20(-3.44%)
Feb 27, 2020 6.050 6.050 5.739 5.756 782,847 -0.39(-6.31%)
Feb 26, 2020 6.196 6.291 6.144 6.144 468,111 -0.04(-0.70%)
Feb 25, 2020 6.317 6.334 6.179 6.187 403,116 -0.16(-2.45%)
Feb 24, 2020 6.377 6.446 6.317 6.342 485,387 -0.21(-3.16%)
Feb 21, 2020 6.575 6.592 6.489 6.549 259,935 -0.03(-0.39%)
Feb 20, 2020 6.549 6.618 6.515 6.575 289,556 -0.04(-0.65%)
Feb 19, 2020 6.575 6.627 6.506 6.618 169,790 +0.06(+0.92%)
Feb 18, 2020 6.515 6.601 6.489 6.558 218,489 +0.03(+0.53%)
Feb 14, 2020 6.480 6.567 6.420 6.523 323,991 -0.06(-0.92%)
Feb 13, 2020 6.713 6.713 6.558 6.584 274,755 -0.14(-2.05%)
Feb 12, 2020 6.877 6.903 6.704 6.722 506,211 -0.09(-1.39%)
Feb 11, 2020 6.808 6.877 6.799 6.816 423,258 +0.03(+0.38%)
Feb 10, 2020 6.679 6.834 6.661 6.791 741,974 +0.09(+1.29%)
Feb 07, 2020 6.610 6.795 6.515 6.704 1,556,364 +0.03(+0.39%)
Feb 06, 2020 6.506 6.722 6.317 6.679 723,938 +0.25(+3.89%)
Feb 05, 2020 6.455 6.523 6.403 6.429 1,155,536 +0.03(+0.54%)
Feb 04, 2020 6.377 6.489 6.274 6.394 692,996 +0.09(+1.37%)
Feb 03, 2020 6.170 6.338 6.170 6.308 508,430 +0.18(+2.95%)
Jan 31, 2020 6.144 6.222 6.110 6.127 714,358 -0.10(-1.66%)
Jan 30, 2020 6.213 6.265 6.153 6.230 717,599 -0.08(-1.23%)
Jan 29, 2020 6.256 6.325 6.196 6.308 361,433 +0.09(+1.53%)
Jan 28, 2020 6.248 6.248 6.170 6.213 313,757 +0.04(+0.70%)
Jan 27, 2020 6.213 6.299 6.170 6.170 501,271 -0.19(-2.98%)
Jan 24, 2020 6.325 6.368 6.222 6.360 1,809,105 +0.04(+0.68%)
Jan 23, 2020 6.377 6.377 6.265 6.317 3,933,823 -0.06(-0.95%)
Jan 22, 2020 6.325 6.420 6.325 6.377 348,029 +0.05(+0.82%)
Jan 21, 2020 6.222 6.390 6.205 6.325 1,411,522 +0.07(+1.10%)
Jan 17, 2020 6.230 6.256 6.136 6.256 628,139 +0.07(+1.11%)
Jan 16, 2020 6.067 6.196 5.993 6.187 1,090,747 +0.18(+3.01%)
Jan 15, 2020 5.981 6.118 5.955 6.006 1,295,534 +0.04(+0.72%)
Jan 14, 2020 6.024 6.024 5.955 5.963 480,056 -0.05(-0.86%)
Jan 13, 2020 5.981 6.032 5.963 6.015 740,937 +0.04(+0.72%)
Jan 10, 2020 5.981 6.024 5.955 5.972 605,742 +0.01(+0.14%)
Jan 09, 2020 5.989 5.989 5.916 5.963 397,380 +0.02(+0.29%)
Jan 08, 2020 5.989 5.998 5.894 5.946 505,288 -0.06(-1.00%)
Jan 07, 2020 5.981 6.032 5.972 6.006 973,958 +0.02(+0.29%)
Jan 06, 2020 5.963 6.041 5.955 5.989 694,326 +0.01(+0.14%)
Jan 03, 2020 5.972 6.050 5.946 5.981 505,017 -0.05(-0.86%)
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.