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 (%)
Jun 30, 2023 61.20 61.73 61.20 61.62 2,045,767 +0.52(+0.85%)
Jun 29, 2023 60.50 61.15 60.39 61.10 1,950,841 +0.41(+0.68%)
Jun 28, 2023 61.05 61.05 60.50 60.69 2,160,179 -0.54(-0.88%)
Jun 27, 2023 60.98 61.28 60.94 61.23 1,272,971 +0.20(+0.32%)
Jun 26, 2023 60.72 61.06 60.42 61.03 1,414,407 +0.26(+0.42%)
Jun 23, 2023 61.28 61.36 60.77 60.78 1,801,876 -0.50(-0.82%)
Jun 22, 2023 61.34 61.51 61.07 61.28 1,538,123 -0.01(-0.02%)
Jun 21, 2023 60.96 61.42 60.61 61.29 3,000,512 +0.25(+0.40%)
Jun 20, 2023 61.35 61.41 61.04 61.04 2,257,794 -0.44(-0.72%)
Jun 16, 2023 61.47 61.78 61.44 61.48 4,288,463 +0.13(+0.21%)
Jun 15, 2023 60.73 61.45 60.73 61.36 3,016,121 +0.72(+1.20%)
Jun 14, 2023 60.77 61.04 60.51 60.63 2,274,462 -0.08(-0.13%)
Jun 13, 2023 60.36 60.78 60.29 60.71 2,376,964 +0.18(+0.29%)
Jun 12, 2023 60.58 60.64 60.31 60.53 1,296,682 -0.04(-0.06%)
Jun 09, 2023 60.48 60.74 60.43 60.57 2,216,141 -0.01(-0.02%)
Jun 08, 2023 60.24 60.65 60.12 60.58 2,369,528 +0.32(+0.54%)
Jun 07, 2023 59.88 60.37 59.57 60.26 3,224,587 +0.25(+0.42%)
Jun 06, 2023 60.41 60.50 59.79 60.01 5,154,037 -0.25(-0.42%)
Jun 05, 2023 60.27 60.71 60.13 60.26 2,593,858 +0.07(+0.11%)
Jun 02, 2023 59.37 60.25 59.28 60.19 3,446,912 +0.86(+1.45%)
Jun 01, 2023 59.33 59.39 58.94 59.33 3,054,897 +0.11(+0.18%)
May 31, 2023 58.91 59.39 58.76 59.22 3,628,903 +0.20(+0.33%)
May 30, 2023 59.10 59.28 58.90 59.03 4,678,604 -0.23(-0.40%)
May 26, 2023 59.33 59.51 59.08 59.26 2,304,932 -0.06(-0.10%)
May 25, 2023 59.65 59.65 59.02 59.32 3,200,613 -0.52(-0.87%)
May 24, 2023 60.23 60.31 59.83 59.84 3,544,638 -0.45(-0.75%)
May 23, 2023 60.62 60.66 60.27 60.29 3,692,107 -0.46(-0.76%)
May 22, 2023 60.99 61.24 60.59 60.75 2,170,537 -0.24(-0.40%)
May 19, 2023 61.02 61.38 60.85 60.99 2,821,198 +0.07(+0.11%)
May 18, 2023 60.89 60.98 60.48 60.93 2,448,508 -0.13(-0.21%)
May 17, 2023 61.08 61.15 60.68 61.05 2,130,986 +0.12(+0.19%)
May 16, 2023 61.59 61.62 60.93 60.93 2,063,002 -0.75(-1.22%)
May 15, 2023 62.03 62.16 61.48 61.69 1,174,608 -0.32(-0.52%)
May 12, 2023 62.01 62.22 61.70 62.01 1,530,412 +0.13(+0.21%)
May 11, 2023 61.99 62.00 61.58 61.88 1,260,512 -0.22(-0.36%)
May 10, 2023 62.19 62.31 61.68 62.11 1,541,691 +0.12(+0.19%)
May 09, 2023 62.04 62.12 61.94 61.99 1,046,283 -0.15(-0.24%)
May 08, 2023 62.22 62.35 62.00 62.14 1,278,591 -0.13(-0.20%)
May 05, 2023 61.77 62.34 61.74 62.26 1,548,477 +0.64(+1.03%)
May 04, 2023 61.75 61.85 61.36 61.63 2,552,058 -0.20(-0.32%)
May 03, 2023 62.26 62.46 61.79 61.82 1,778,123 -0.35(-0.57%)
May 02, 2023 62.59 62.60 61.67 62.18 2,333,463 -0.61(-0.97%)
May 01, 2023 62.50 63.06 62.45 62.78 3,017,812 +0.29(+0.47%)
Apr 28, 2023 62.25 62.55 62.20 62.49 1,811,602 +0.17(+0.27%)
Apr 27, 2023 61.60 62.34 61.58 62.32 3,668,736 +0.74(+1.21%)
Apr 26, 2023 61.98 62.22 61.51 61.58 3,351,895 -0.85(-1.36%)
Apr 25, 2023 62.34 62.75 62.33 62.43 3,336,880 +0.01(+0.02%)
Apr 24, 2023 62.19 62.44 62.12 62.42 2,504,157 +0.22(+0.36%)
Apr 21, 2023 62.32 62.44 61.95 62.20 2,084,648 +0.04(+0.06%)
Apr 20, 2023 61.97 62.20 61.84 62.16 2,813,125 +0.07(+0.11%)
Apr 19, 2023 61.94 62.20 61.87 62.09 1,757,947 +0.13(+0.20%)
Apr 18, 2023 62.11 62.16 61.72 61.96 2,551,883 -0.13(-0.20%)
Apr 17, 2023 61.67 62.09 61.60 62.09 2,194,501 +0.45(+0.73%)
Apr 14, 2023 61.95 62.00 61.41 61.64 3,444,223 -0.44(-0.71%)
Apr 13, 2023 61.81 62.20 61.50 62.08 3,892,389 +0.18(+0.28%)
Apr 12, 2023 62.04 62.27 61.80 61.90 2,596,079 -0.07(-0.11%)
Apr 11, 2023 61.84 62.15 61.79 61.97 1,715,627 +0.18(+0.28%)
Apr 10, 2023 61.74 61.83 61.39 61.80 1,954,401 -0.10(-0.16%)
Apr 06, 2023 61.86 62.11 61.67 61.89 4,073,285 +0.19(+0.30%)
Apr 05, 2023 61.03 61.79 61.03 61.71 3,347,034 +0.79(+1.30%)
Apr 04, 2023 61.12 61.24 60.70 60.92 2,619,667 -0.20(-0.32%)
Apr 03, 2023 60.78 61.26 60.67 61.11 4,367,109 +0.24(+0.40%)
Mar 31, 2023 60.55 60.89 60.52 60.87 3,472,195 +0.51(+0.84%)
Mar 30, 2023 60.34 60.49 60.11 60.36 4,457,979 +0.20(+0.32%)
Mar 29, 2023 59.95 60.20 59.87 60.17 3,458,535 +0.54(+0.90%)
Mar 28, 2023 59.42 59.91 59.42 59.63 2,688,442 +0.16(+0.26%)
Mar 27, 2023 59.46 59.86 59.38 59.48 3,326,806 +0.31(+0.53%)
Mar 24, 2023 58.01 59.18 58.00 59.16 4,770,011 +1.14(+1.97%)
Mar 23, 2023 58.44 58.71 57.79 58.02 7,000,115 -0.40(-0.68%)
Mar 22, 2023 59.35 59.53 58.40 58.42 4,971,635 -0.98(-1.64%)
Mar 21, 2023 59.81 59.86 58.94 59.40 3,258,444 -0.15(-0.25%)
Mar 20, 2023 58.92 59.67 58.92 59.54 3,288,406 +0.85(+1.45%)
Mar 17, 2023 59.33 59.41 58.50 58.70 5,775,629 -0.81(-1.36%)
Mar 16, 2023 58.78 59.54 58.70 59.50 4,814,767 +0.48(+0.81%)
Mar 15, 2023 58.52 59.14 58.30 59.03 3,987,706 -0.02(-0.03%)
Mar 14, 2023 58.94 59.26 58.50 59.05 2,653,206 +0.58(+1.00%)
Mar 13, 2023 57.93 59.31 57.87 58.46 7,006,209 +0.19(+0.33%)
Mar 10, 2023 58.83 59.01 58.11 58.27 5,598,188 -0.55(-0.94%)
Mar 09, 2023 59.71 59.75 58.65 58.82 4,710,412 -0.66(-1.11%)
Mar 08, 2023 59.56 59.64 59.22 59.48 2,880,637 -0.07(-0.11%)
Mar 07, 2023 60.43 60.47 59.44 59.55 2,881,783 -0.84(-1.39%)
Mar 06, 2023 60.30 60.61 60.24 60.39 2,122,638 +0.06(+0.10%)
Mar 03, 2023 60.02 60.36 59.64 60.33 4,278,482 +0.40(+0.67%)
Mar 02, 2023 59.37 60.00 59.26 59.93 2,931,960 +0.45(+0.75%)
Mar 01, 2023 59.67 59.75 59.17 59.48 2,208,575 -0.46(-0.76%)
Feb 28, 2023 60.34 60.45 59.91 59.94 1,848,234 -0.53(-0.87%)
Feb 27, 2023 60.88 61.13 60.31 60.47 1,894,848 -0.15(-0.24%)
Feb 24, 2023 60.53 60.77 60.24 60.61 1,824,482 -0.25(-0.42%)
Feb 23, 2023 61.04 61.22 60.54 60.87 1,608,158 -0.03(-0.05%)
Feb 22, 2023 61.14 61.34 60.76 60.90 1,724,239 -0.14(-0.22%)
Feb 21, 2023 61.43 61.58 60.94 61.03 2,176,542 -0.64(-1.04%)
Feb 17, 2023 60.94 61.80 60.93 61.67 1,920,358 +0.70(+1.15%)
Feb 16, 2023 60.85 61.32 60.52 60.98 1,531,362 -0.37(-0.60%)
Feb 15, 2023 60.96 61.36 60.88 61.34 1,530,068 +0.17(+0.27%)
Feb 14, 2023 61.67 61.82 60.99 61.18 2,433,609 -0.60(-0.98%)
Feb 13, 2023 61.32 61.81 61.32 61.78 2,309,131 +0.45(+0.73%)
Feb 10, 2023 60.64 61.37 60.59 61.33 1,878,919 +0.74(+1.22%)
Feb 09, 2023 61.34 61.56 60.51 60.60 1,559,577 -0.56(-0.92%)
Feb 08, 2023 61.36 61.46 61.07 61.16 2,355,692 -0.51(-0.82%)
Feb 07, 2023 61.36 61.80 60.91 61.66 2,147,000 +0.03(+0.05%)
Feb 06, 2023 61.24 61.66 61.23 61.64 2,144,329 +0.26(+0.43%)
Feb 03, 2023 61.67 61.80 60.92 61.37 4,171,000 -0.53(-0.86%)
Feb 02, 2023 61.96 62.17 61.53 61.91 4,192,141 -0.16(-0.25%)
Feb 01, 2023 61.73 62.42 61.34 62.06 5,698,894 +0.05(+0.08%)
Jan 31, 2023 61.51 62.01 61.27 62.01 3,349,187 +0.65(+1.06%)
Jan 30, 2023 61.32 61.94 61.31 61.36 1,622,570 -0.11(-0.17%)
Jan 27, 2023 61.52 61.69 61.24 61.47 1,692,037 -0.14(-0.22%)
Jan 26, 2023 61.52 61.63 61.29 61.61 2,290,322 +0.07(+0.11%)
Jan 25, 2023 61.13 61.55 60.93 61.54 1,765,652 +0.09(+0.14%)
Jan 24, 2023 61.27 61.57 60.67 61.45 1,530,591 +0.21(+0.35%)
Jan 23, 2023 61.13 61.65 60.97 61.24 2,127,179 +0.09(+0.14%)
Jan 20, 2023 60.73 61.18 60.27 61.15 2,697,778 +0.45(+0.73%)
Jan 19, 2023 61.01 61.13 60.69 60.71 2,272,328 -0.43(-0.70%)
Jan 18, 2023 62.49 62.51 61.09 61.13 2,461,314 -1.34(-2.14%)
Jan 17, 2023 62.76 63.00 62.42 62.47 1,411,291 -0.21(-0.34%)
Jan 13, 2023 62.34 62.77 62.24 62.68 1,679,730 -0.01(-0.02%)
Jan 12, 2023 63.11 63.11 62.60 62.69 1,318,778 -0.37(-0.58%)
Jan 11, 2023 62.80 63.07 62.64 63.06 1,445,070 +0.48(+0.76%)
Jan 10, 2023 62.56 62.61 62.26 62.59 1,711,721 +0.06(+0.09%)
Jan 09, 2023 62.94 63.33 62.53 62.53 1,530,265 -0.43(-0.68%)
Jan 06, 2023 62.19 63.11 62.13 62.96 2,287,245 +1.38(+2.24%)
Jan 05, 2023 62.16 62.21 61.49 61.58 2,155,876 -0.83(-1.34%)
Jan 04, 2023 62.14 62.70 62.04 62.41 1,784,013 +0.47(+0.75%)
Jan 03, 2023 62.07 62.14 61.37 61.95 2,351,470 -0.03(-0.05%)
Dec 30, 2022 62.31 62.37 61.48 61.98 2,130,782 -0.48(-0.78%)
Dec 29, 2022 62.25 62.66 62.14 62.46 1,602,706 +0.48(+0.78%)
Dec 28, 2022 62.74 62.94 61.96 61.98 2,102,274 -0.64(-1.02%)
Dec 27, 2022 62.43 62.73 62.18 62.62 1,236,210 +0.26(+0.42%)
Dec 23, 2022 61.89 62.35 61.76 62.35 1,235,569 +0.42(+0.67%)
Dec 22, 2022 61.98 62.09 61.11 61.94 1,481,371 -0.29(-0.47%)
Dec 21, 2022 61.74 62.28 61.70 62.23 3,245,625 +0.82(+1.34%)
Dec 20, 2022 61.35 61.62 61.10 61.40 2,000,835 +0.01(+0.02%)
Dec 19, 2022 61.54 61.97 61.08 61.39 2,305,786 -0.19(-0.31%)
Dec 16, 2022 61.76 61.84 61.16 61.58 1,846,003 -0.66(-1.06%)
Dec 15, 2022 62.70 62.84 61.91 62.24 2,067,165 -0.90(-1.43%)
Dec 14, 2022 63.36 63.93 62.77 63.14 3,064,306 -0.14(-0.21%)
Dec 13, 2022 64.19 64.21 62.88 63.28 3,045,150 +0.02(+0.03%)
Dec 12, 2022 62.63 63.27 62.34 63.26 1,703,922 +0.84(+1.35%)
Dec 09, 2022 62.73 62.98 62.40 62.42 1,043,817 -0.45(-0.72%)
Dec 08, 2022 62.55 62.95 62.47 62.87 1,220,010 +0.39(+0.62%)
Dec 07, 2022 62.45 62.88 62.29 62.48 1,422,374 +0.02(+0.03%)
Dec 06, 2022 62.54 62.75 62.13 62.46 1,671,488 -0.13(-0.20%)
Dec 05, 2022 62.79 62.85 62.46 62.59 1,429,474 -0.69(-1.09%)
Dec 02, 2022 62.66 63.38 62.65 63.28 1,272,994 +0.13(+0.20%)
Dec 01, 2022 63.38 63.70 62.93 63.15 1,516,638 +0.10(+0.15%)
Nov 30, 2022 61.78 63.09 61.50 63.05 2,593,474 +1.20(+1.94%)
Nov 29, 2022 61.77 61.89 61.51 61.85 1,101,579 -0.05(-0.08%)
Nov 28, 2022 62.20 62.44 61.81 61.90 1,190,381 -0.61(-0.98%)
Nov 25, 2022 62.31 62.52 62.31 62.51 1,160,571 +0.33(+0.53%)
Nov 23, 2022 61.88 62.19 61.80 62.18 1,417,535 +0.27(+0.44%)
Nov 22, 2022 61.77 62.01 61.60 61.91 1,824,226 +0.38(+0.61%)
Nov 21, 2022 60.95 61.59 60.95 61.53 1,557,847 +0.53(+0.87%)
Nov 18, 2022 60.62 61.09 60.61 61.01 2,981,832 +0.82(+1.36%)
Nov 17, 2022 59.89 60.20 59.78 60.18 1,953,872 -0.26(-0.43%)
Nov 16, 2022 60.18 60.74 60.18 60.45 1,916,779 +0.30(+0.50%)
Nov 15, 2022 60.26 60.50 59.55 60.15 2,315,056 +0.31(+0.52%)
Nov 14, 2022 60.18 60.69 59.81 59.84 2,934,897 -0.37(-0.61%)
Nov 11, 2022 60.95 60.96 59.75 60.20 1,895,554 -0.68(-1.11%)
Nov 10, 2022 60.53 60.98 59.94 60.88 3,013,759 +1.76(+2.97%)
Nov 09, 2022 59.50 59.89 59.04 59.12 1,431,506 -0.56(-0.94%)
Nov 08, 2022 59.41 60.02 59.19 59.68 1,909,679 +0.36(+0.60%)
Nov 07, 2022 59.41 59.51 58.88 59.32 1,834,622 +0.01(+0.02%)
Nov 04, 2022 59.14 59.58 58.48 59.31 2,043,948 +0.54(+0.92%)
Nov 03, 2022 58.47 59.15 58.17 58.77 2,940,425 -0.11(-0.18%)
Nov 02, 2022 59.58 58.86 58.88 3,003,210 -0.78(-1.31%)
Nov 01, 2022 59.95 59.96 59.37 59.66 2,350,451 +0.00(+0.00%)
Oct 31, 2022 59.67 59.98 59.47 59.66 1,861,903 -0.23(-0.39%)
Oct 28, 2022 58.61 59.98 58.60 59.89 2,683,187 +1.42(+2.43%)
Oct 27, 2022 58.45 59.00 58.38 58.47 1,603,927 +0.29(+0.50%)
Oct 26, 2022 58.33 58.60 57.92 58.18 1,870,728 +0.10(+0.17%)
Oct 25, 2022 57.28 58.15 57.26 58.09 1,630,670 +0.70(+1.21%)
Oct 24, 2022 57.11 57.65 56.90 57.39 1,742,809 +0.66(+1.17%)
Oct 21, 2022 55.90 56.87 55.57 56.73 2,561,821 +0.93(+1.66%)
Oct 20, 2022 56.64 56.69 55.69 55.80 2,181,196 -0.81(-1.43%)
Oct 19, 2022 56.82 57.05 56.22 56.61 1,287,952 -0.52(-0.91%)
Oct 18, 2022 57.17 57.44 56.77 57.14 2,003,137 +0.76(+1.35%)
Oct 17, 2022 55.95 56.56 55.95 56.37 2,110,945 +0.99(+1.79%)
Oct 14, 2022 56.68 56.90 55.24 55.38 3,217,525 -0.89(-1.58%)
Oct 13, 2022 54.16 56.44 54.00 56.27 5,594,881 +1.37(+2.49%)
Oct 12, 2022 55.67 55.75 54.88 54.90 1,431,467 -0.66(-1.18%)
Oct 11, 2022 55.16 56.07 55.14 55.55 2,694,090 +0.31(+0.56%)
Oct 10, 2022 55.32 55.65 55.06 55.25 2,154,246 +0.09(+0.16%)
Oct 07, 2022 55.96 56.07 54.86 55.16 5,517,223 -1.07(-1.90%)
Oct 06, 2022 57.30 57.32 56.15 56.23 2,883,767 -1.24(-2.16%)
Oct 05, 2022 57.71 57.88 57.01 57.47 2,500,337 -0.68(-1.18%)
Oct 04, 2022 57.49 58.30 57.36 58.16 4,027,390 +1.07(+1.88%)
Oct 03, 2022 56.37 57.33 56.11 57.09 4,124,156 +1.31(+2.35%)
Sep 30, 2022 56.66 56.85 55.71 55.78 4,683,610 -0.76(-1.35%)
Sep 29, 2022 57.48 57.56 56.34 56.54 4,444,272 -1.19(-2.06%)
Sep 28, 2022 57.29 58.01 56.90 57.72 4,418,619 +0.77(+1.35%)
Sep 27, 2022 58.01 58.18 56.75 56.95 4,500,307 -0.72(-1.25%)
Sep 26, 2022 58.33 58.36 57.30 57.68 4,450,785 -0.83(-1.42%)
Sep 23, 2022 58.67 58.83 57.85 58.51 6,832,495 -0.58(-0.98%)
Sep 22, 2022 59.13 59.44 58.74 59.08 3,470,766 -0.10(-0.16%)
Sep 21, 2022 60.13 60.62 59.18 59.18 3,936,998 -0.62(-1.03%)
Sep 20, 2022 60.25 60.25 59.36 59.80 2,853,542 -0.84(-1.38%)
Sep 19, 2022 60.03 60.64 59.80 60.64 3,475,025 +0.37(+0.61%)
Sep 16, 2022 60.09 60.33 59.92 60.27 2,856,252 -0.08(-0.13%)
Sep 15, 2022 61.00 61.00 60.27 60.34 3,811,376 -0.71(-1.17%)
Sep 14, 2022 61.16 61.41 60.72 61.06 2,272,149 +0.00(+0.00%)
Sep 13, 2022 62.17 62.27 60.85 61.06 6,090,201 -1.81(-2.88%)
Sep 12, 2022 62.61 63.05 62.55 62.87 2,783,732 +0.45(+0.73%)
Sep 09, 2022 62.24 62.64 61.98 62.41 1,840,310 +0.38(+0.61%)
Sep 08, 2022 61.70 62.21 61.57 62.04 3,013,619 +0.06(+0.09%)
Sep 07, 2022 60.78 62.04 60.78 61.98 3,280,204 +1.32(+2.17%)
Sep 06, 2022 60.83 61.33 60.49 60.66 2,568,064 -0.05(-0.08%)
Sep 02, 2022 61.72 62.02 60.51 60.71 5,877,177 -0.68(-1.11%)
Sep 01, 2022 60.63 61.43 60.53 61.39 3,719,141 +0.55(+0.90%)
Aug 31, 2022 61.38 61.58 60.82 60.84 5,095,171 -0.35(-0.57%)
Aug 30, 2022 61.97 61.97 61.06 61.19 3,094,740 -0.69(-1.12%)
Aug 29, 2022 61.77 62.28 61.39 61.88 2,494,045 -0.09(-0.14%)
Aug 26, 2022 63.45 63.45 61.94 61.97 6,630,206 -1.38(-2.17%)
Aug 25, 2022 63.07 63.37 62.80 63.35 1,597,231 +0.39(+0.63%)
Aug 24, 2022 62.83 63.05 62.64 62.95 1,474,124 +0.17(+0.28%)
Aug 23, 2022 63.15 63.15 62.62 62.78 1,569,255 -0.48(-0.76%)
Aug 22, 2022 63.80 63.86 63.15 63.26 4,192,158 -0.88(-1.38%)
Aug 19, 2022 64.15 64.36 64.01 64.14 2,688,283 -0.24(-0.37%)
Aug 18, 2022 64.42 64.51 64.08 64.38 2,350,764 +0.00(+0.00%)
Aug 17, 2022 64.07 64.60 64.07 64.38 1,424,228 -0.04(-0.06%)
Aug 16, 2022 64.00 64.62 64.00 64.42 1,989,792 +0.30(+0.46%)
Aug 15, 2022 63.54 64.16 63.41 64.12 2,874,180 +0.44(+0.69%)
Aug 12, 2022 63.05 63.70 63.03 63.68 1,971,149 +0.86(+1.38%)
Aug 11, 2022 63.03 63.35 62.72 62.82 1,690,312 -0.03(-0.05%)
Aug 10, 2022 62.72 62.86 62.52 62.84 3,234,728 +0.59(+0.94%)
Aug 09, 2022 61.87 62.36 61.87 62.26 2,314,963 +0.42(+0.68%)
Aug 08, 2022 61.93 62.22 61.70 61.84 3,685,607 +0.19(+0.31%)
Aug 05, 2022 61.45 61.67 61.12 61.64 1,768,063 -0.04(-0.06%)
Aug 04, 2022 61.76 62.07 61.61 61.68 3,843,200 -0.10(-0.16%)
Aug 03, 2022 61.56 61.87 61.12 61.78 2,973,396 +0.28(+0.45%)
Aug 02, 2022 61.93 62.11 61.46 61.50 4,973,303 -0.34(-0.54%)
Aug 01, 2022 61.72 61.99 61.60 61.84 3,911,069 -0.16(-0.26%)
Jul 29, 2022 61.48 62.10 61.47 62.00 3,850,516 +0.31(+0.50%)
Jul 28, 2022 60.69 61.76 60.48 61.69 9,390,472 +1.19(+1.97%)
Jul 27, 2022 60.13 60.66 59.86 60.50 3,090,205 +0.31(+0.51%)
Jul 26, 2022 59.75 60.29 59.75 60.19 1,694,012 +0.26(+0.43%)
Jul 25, 2022 59.62 60.04 59.53 59.93 2,220,625 +0.37(+0.61%)
Jul 22, 2022 59.45 59.75 59.20 59.57 2,729,569 +0.31(+0.52%)
Jul 21, 2022 58.96 59.28 58.77 59.26 1,885,576 +0.26(+0.44%)
Jul 20, 2022 59.35 59.46 58.82 59.00 2,018,720 -0.36(-0.60%)
Jul 19, 2022 58.95 59.45 58.88 59.36 9,747,309 +0.81(+1.38%)
Jul 18, 2022 59.43 59.46 58.42 58.55 1,861,786 -0.75(-1.26%)
Jul 15, 2022 59.22 59.38 58.83 59.30 2,294,987 +0.58(+0.98%)
Jul 14, 2022 58.25 58.80 58.11 58.72 3,074,521 -0.32(-0.54%)
Jul 13, 2022 58.82 59.55 58.68 59.04 3,191,065 -0.30(-0.50%)
Jul 12, 2022 59.47 60.06 59.08 59.33 2,142,965 -0.32(-0.53%)
Jul 11, 2022 59.43 59.81 59.32 59.65 2,142,799 +0.05(+0.08%)
Jul 08, 2022 59.76 59.89 59.51 59.60 2,323,735 -0.13(-0.22%)
Jul 07, 2022 60.02 60.11 59.65 59.74 2,588,047 -0.10(-0.16%)
Jul 06, 2022 59.62 60.24 59.36 59.83 3,247,737 +0.40(+0.68%)
Jul 05, 2022 59.99 60.03 58.51 59.43 3,182,869 -0.99(-1.64%)
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.