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 (%)
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%)
Jan 02, 2020 5.886 6.041 5.886 6.032 407,069 +0.19(+3.24%)
Dec 31, 2019 5.851 5.873 5.817 5.843 410,442 +0.00(+0.00%)
Dec 30, 2019 5.903 5.923 5.821 5.843 544,667 -0.07(-1.17%)
Dec 27, 2019 5.886 5.955 5.860 5.912 391,644 -0.01(-0.15%)
Dec 26, 2019 5.912 5.929 5.843 5.920 534,273 +0.03(+0.44%)
Dec 24, 2019 5.955 6.006 5.894 5.894 185,668 +0.01(+0.18%)
Dec 23, 2019 5.917 5.942 5.858 5.884 385,402 -0.02(-0.28%)
Dec 20, 2019 5.925 5.982 5.850 5.900 393,906 -0.05(-0.84%)
Dec 19, 2019 6.042 6.042 5.917 5.950 572,050 -0.06(-0.97%)
Dec 18, 2019 5.967 6.059 5.875 6.009 974,212 +0.24(+4.20%)
Dec 17, 2019 5.716 5.783 5.658 5.767 475,350 +0.05(+0.88%)
Dec 16, 2019 5.624 5.767 5.608 5.716 466,012 +0.13(+2.40%)
Dec 13, 2019 5.390 5.587 5.386 5.583 1,459,440 +0.18(+3.41%)
Dec 12, 2019 5.365 5.457 5.340 5.399 388,341 +0.03(+0.62%)
Dec 11, 2019 5.374 5.374 5.299 5.365 502,290 +0.04(+0.78%)
Dec 10, 2019 5.265 5.349 5.265 5.324 618,819 +0.05(+0.95%)
Dec 09, 2019 5.265 5.313 5.265 5.273 289,560 -0.02(-0.32%)
Dec 06, 2019 5.282 5.307 5.240 5.290 236,798 +0.03(+0.64%)
Dec 05, 2019 5.198 5.315 5.198 5.257 523,517 +0.03(+0.64%)
Dec 04, 2019 5.232 5.257 5.207 5.223 320,640 +0.03(+0.64%)
Dec 03, 2019 5.140 5.215 5.140 5.190 285,768 +0.03(+0.49%)
Dec 02, 2019 5.290 5.290 5.148 5.165 369,891 -0.11(-2.06%)
Nov 29, 2019 5.340 5.357 5.265 5.273 162,851 -0.08(-1.41%)
Nov 27, 2019 5.324 5.374 5.307 5.349 242,302 +0.02(+0.31%)
Nov 26, 2019 5.507 5.516 5.307 5.332 529,595 -0.23(-4.06%)
Nov 25, 2019 5.457 5.583 5.457 5.558 248,215 +0.10(+1.84%)
Nov 22, 2019 5.449 5.507 5.424 5.457 198,149 +0.01(+0.15%)
Nov 21, 2019 5.466 5.507 5.449 5.449 410,062 -0.05(-0.91%)
Nov 20, 2019 5.441 5.533 5.441 5.499 352,628 +0.00(+0.00%)
Nov 19, 2019 5.390 5.524 5.357 5.499 545,107 +0.12(+2.17%)
Nov 18, 2019 5.390 5.416 5.365 5.382 202,738 -0.03(-0.46%)
Nov 15, 2019 5.340 5.424 5.265 5.407 579,731 +0.13(+2.54%)
Nov 14, 2019 5.223 5.307 5.223 5.273 263,030 +0.01(+0.16%)
Nov 13, 2019 5.290 5.299 5.173 5.265 590,642 -0.08(-1.41%)
Nov 12, 2019 5.449 5.457 5.340 5.340 288,485 -0.15(-2.74%)
Nov 11, 2019 5.474 5.491 5.432 5.491 258,133 +0.01(+0.15%)
Nov 08, 2019 5.566 5.574 5.441 5.482 743,899 -0.08(-1.35%)
Nov 07, 2019 5.558 5.624 5.533 5.558 385,589 +0.00(+0.00%)
Nov 06, 2019 5.624 5.624 5.491 5.558 967,472 -0.07(-1.19%)
Nov 05, 2019 5.683 5.700 5.591 5.624 425,265 -0.08(-1.46%)
Nov 04, 2019 5.792 5.842 5.691 5.708 244,431 -0.07(-1.16%)
Nov 01, 2019 5.591 5.808 5.549 5.775 445,717 +0.21(+3.75%)
Oct 31, 2019 5.641 5.658 5.558 5.566 571,778 -0.12(-2.06%)
Oct 30, 2019 5.767 5.767 5.624 5.683 490,777 -0.03(-0.58%)
Oct 29, 2019 5.800 5.808 5.691 5.716 949,652 -0.12(-2.01%)
Oct 28, 2019 5.925 5.942 5.828 5.833 299,713 -0.08(-1.27%)
Oct 25, 2019 5.875 5.942 5.825 5.909 580,689 +0.03(+0.57%)
Oct 24, 2019 5.892 5.925 5.817 5.875 2,093,150 -0.01(-0.14%)
Oct 23, 2019 5.817 5.884 5.808 5.884 335,473 +0.04(+0.72%)
Oct 22, 2019 5.833 5.904 5.792 5.842 579,224 +0.03(+0.58%)
Oct 21, 2019 5.750 5.825 5.725 5.808 947,717 +0.06(+1.02%)
Oct 18, 2019 5.691 5.783 5.675 5.750 909,383 +0.04(+0.73%)
Oct 17, 2019 5.624 5.725 5.616 5.708 962,682 +0.04(+0.74%)
Oct 16, 2019 5.658 5.683 5.608 5.666 313,247 -0.03(-0.44%)
Oct 15, 2019 5.691 5.817 5.650 5.691 891,413 +0.01(+0.15%)
Oct 14, 2019 5.750 5.750 5.633 5.683 458,781 -0.06(-1.02%)
Oct 11, 2019 5.708 5.746 5.650 5.741 578,296 +0.14(+2.54%)
Oct 10, 2019 5.457 5.599 5.449 5.599 343,676 +0.13(+2.45%)
Oct 09, 2019 5.516 5.549 5.441 5.466 755,134 -0.03(-0.61%)
Oct 08, 2019 5.466 5.566 5.466 5.499 821,419 -0.02(-0.30%)
Oct 07, 2019 5.474 5.549 5.382 5.516 1,368,946 +0.14(+2.64%)
Oct 04, 2019 5.265 5.378 5.248 5.374 1,201,941 +0.08(+1.42%)
Oct 03, 2019 5.182 5.299 5.123 5.299 912,983 +0.13(+2.59%)
Oct 02, 2019 5.173 5.232 5.073 5.165 908,417 -0.08(-1.44%)
Oct 01, 2019 5.282 5.299 5.240 5.240 519,411 -0.03(-0.48%)
Sep 30, 2019 5.340 5.365 5.257 5.265 363,371 -0.08(-1.56%)
Sep 27, 2019 5.407 5.424 5.324 5.349 1,258,897 -0.03(-0.62%)
Sep 26, 2019 5.416 5.424 5.349 5.382 741,352 -0.04(-0.77%)
Sep 25, 2019 5.365 5.432 5.315 5.424 821,873 +0.04(+0.78%)
Sep 24, 2019 5.432 5.432 5.365 5.382 757,857 -0.02(-0.31%)
Sep 23, 2019 5.332 5.420 5.329 5.399 513,161 +0.03(+0.47%)
Sep 20, 2019 5.390 5.399 5.307 5.374 2,581,213 -0.03(-0.46%)
Sep 19, 2019 5.374 5.441 5.324 5.399 1,244,091 +0.03(+0.47%)
Sep 18, 2019 5.324 5.382 5.319 5.374 533,584 +0.02(+0.31%)
Sep 17, 2019 5.340 5.390 5.324 5.357 1,575,587 -0.06(-1.08%)
Sep 16, 2019 5.374 5.416 5.374 5.416 346,467 -0.02(-0.31%)
Sep 13, 2019 5.365 5.466 5.365 5.432 726,669 +0.08(+1.40%)
Sep 12, 2019 5.432 5.482 5.340 5.357 2,315,120 -0.11(-1.99%)
Sep 11, 2019 5.449 5.491 5.382 5.466 1,521,149 +0.00(+0.00%)
Sep 10, 2019 5.432 5.491 5.416 5.466 2,577,622 +0.04(+0.77%)
Sep 09, 2019 5.516 5.616 5.407 5.424 1,370,966 -0.08(-1.37%)
Sep 06, 2019 5.374 5.566 5.357 5.499 1,094,849 +0.05(+0.92%)
Sep 05, 2019 5.123 5.449 5.123 5.449 2,241,133 +0.37(+7.24%)
Sep 04, 2019 5.156 5.248 5.056 5.081 8,401,675 -0.06(-1.14%)
Sep 03, 2019 5.223 5.232 5.123 5.140 13,311,356 -0.11(-2.07%)
Aug 30, 2019 5.332 5.332 5.240 5.248 7,691,828 -0.03(-0.63%)
Aug 29, 2019 5.290 5.315 5.240 5.282 21,335,068 +0.03(+0.64%)
Aug 28, 2019 5.273 5.319 5.248 5.248 8,215,739 -0.06(-1.10%)
Aug 27, 2019 5.332 5.407 5.269 5.307 4,958,596 -0.03(-0.63%)
Aug 26, 2019 5.315 5.386 5.315 5.340 5,442,147 +0.04(+0.79%)
Aug 23, 2019 5.357 5.432 5.282 5.299 5,331,260 -0.10(-1.86%)
Aug 22, 2019 5.399 5.457 5.382 5.399 4,057,148 +0.08(+1.57%)
Aug 21, 2019 5.399 5.399 5.315 5.315 3,546,603 +0.01(+0.16%)
Aug 20, 2019 5.365 5.432 5.307 5.307 5,607,644 -0.12(-2.16%)
Aug 19, 2019 5.507 5.524 5.416 5.424 1,376,592 -0.08(-1.52%)
Aug 16, 2019 5.349 5.533 5.349 5.507 2,252,877 +0.16(+2.97%)
Aug 15, 2019 5.332 5.432 5.332 5.349 2,604,760 +0.03(+0.47%)
Aug 14, 2019 5.457 5.457 5.307 5.324 3,341,427 -0.23(-4.07%)
Aug 13, 2019 5.482 5.633 5.482 5.549 1,303,775 +0.05(+0.91%)
Aug 12, 2019 5.549 5.616 5.491 5.499 700,216 -0.15(-2.66%)
Aug 09, 2019 5.691 5.691 5.591 5.650 1,605,779 -0.04(-0.73%)
Aug 08, 2019 5.616 5.741 5.616 5.691 5,602,006 +0.09(+1.64%)
Aug 07, 2019 5.641 5.641 5.533 5.599 3,741,690 -0.06(-1.03%)
Aug 06, 2019 5.700 5.716 5.608 5.658 3,264,331 -0.02(-0.29%)
Aug 05, 2019 5.741 5.758 5.620 5.675 2,576,381 -0.12(-2.02%)
Aug 02, 2019 5.808 5.829 5.733 5.792 1,727,589 -0.03(-0.57%)
Aug 01, 2019 5.925 5.950 5.783 5.825 3,988,628 -0.11(-1.83%)
Jul 31, 2019 5.967 5.992 5.875 5.934 8,010,770 -0.04(-0.70%)
Jul 30, 2019 6.026 6.076 5.975 5.975 1,808,340 -0.22(-3.51%)
Jul 29, 2019 6.201 6.226 6.176 6.193 4,628,861 -0.03(-0.54%)
Jul 26, 2019 6.260 6.268 6.218 6.226 4,828,826 -0.03(-0.53%)
Jul 25, 2019 6.360 6.385 6.247 6.260 1,250,057 -0.10(-1.58%)
Jul 24, 2019 6.368 6.385 6.343 6.360 1,743,139 +0.02(+0.26%)
Jul 23, 2019 6.326 6.372 6.326 6.343 5,422,906 +0.20(+3.27%)
Jul 22, 2019 6.176 6.209 6.126 6.143 2,431,611 -0.03(-0.41%)
Jul 19, 2019 6.268 6.268 6.151 6.168 2,104,265 -0.08(-1.34%)
Jul 18, 2019 6.326 6.326 6.247 6.251 2,949,713 -0.08(-1.19%)
Jul 17, 2019 6.435 6.435 6.318 6.326 2,703,818 -0.15(-2.32%)
Jul 16, 2019 6.494 6.560 6.477 6.477 1,579,761 -0.01(-0.13%)
Jul 15, 2019 6.527 6.569 6.469 6.485 3,721,769 -0.03(-0.51%)
Jul 12, 2019 6.560 6.560 6.502 6.519 1,154,079 -0.08(-1.14%)
Jul 11, 2019 6.510 6.602 6.502 6.594 1,526,006 +0.16(+2.47%)
Jul 10, 2019 6.452 6.535 6.423 6.435 5,070,038 +0.05(+0.79%)
Jul 09, 2019 6.418 6.443 6.331 6.385 2,257,378 -0.08(-1.16%)
Jul 08, 2019 6.544 6.544 6.435 6.460 2,399,019 -0.13(-1.90%)
Jul 05, 2019 6.519 6.602 6.519 6.586 2,040,010 +0.10(+1.55%)
Jul 03, 2019 6.435 6.515 6.435 6.485 1,606,019 +0.09(+1.44%)
Jul 02, 2019 6.418 6.452 6.385 6.393 914,582 +0.00(+0.00%)
Jul 01, 2019 6.477 6.535 6.385 6.393 1,180,504 +0.00(+0.00%)
Jun 28, 2019 6.418 6.435 6.377 6.393 1,526,448 +0.02(+0.26%)
Jun 27, 2019 6.360 6.427 6.360 6.377 839,870 +0.02(+0.26%)
Jun 26, 2019 6.335 6.427 6.301 6.360 2,071,508 +0.07(+1.06%)
Jun 25, 2019 6.285 6.318 6.251 6.293 1,816,743 +0.00(+0.00%)
Jun 24, 2019 6.310 6.339 6.276 6.293 980,165 -0.02(-0.26%)
Jun 21, 2019 6.268 6.343 6.264 6.310 1,534,584 +0.02(+0.27%)
Jun 20, 2019 6.377 6.377 6.268 6.293 2,430,910 +0.01(+0.13%)
Jun 19, 2019 6.268 6.335 6.260 6.285 1,419,595 +0.06(+0.94%)
Jun 18, 2019 6.159 6.251 6.159 6.226 1,155,129 +0.11(+1.78%)
Jun 17, 2019 6.159 6.230 6.118 6.118 602,405 -0.03(-0.54%)
Jun 14, 2019 6.209 6.226 6.134 6.151 760,292 -0.09(-1.47%)
Jun 13, 2019 6.285 6.285 6.209 6.243 1,617,129 -0.03(-0.40%)
Jun 12, 2019 6.301 6.301 6.260 6.268 1,815,142 -0.07(-1.06%)
Jun 11, 2019 6.343 6.381 6.318 6.335 1,545,387 +0.05(+0.80%)
Jun 10, 2019 6.301 6.352 6.268 6.285 3,219,651 +0.08(+1.21%)
Jun 07, 2019 6.218 6.243 6.193 6.209 1,844,014 +0.00(+0.00%)
Jun 06, 2019 6.226 6.268 6.143 6.209 2,840,399 -0.03(-0.54%)
Jun 05, 2019 6.310 6.318 6.205 6.243 2,031,721 -0.07(-1.06%)
Jun 04, 2019 6.226 6.326 6.226 6.310 4,052,034 +0.17(+2.72%)
Jun 03, 2019 6.134 6.168 6.076 6.143 2,787,906 +0.03(+0.41%)
May 31, 2019 6.059 6.193 6.051 6.118 2,991,392 -0.22(-3.43%)
May 30, 2019 6.218 6.347 6.214 6.335 3,232,416 +0.13(+2.16%)
May 29, 2019 6.126 6.218 6.118 6.201 3,706,763 +0.07(+1.09%)
May 28, 2019 6.226 6.235 6.126 6.134 2,972,705 -0.10(-1.61%)
May 24, 2019 6.268 6.318 6.218 6.235 2,799,225 +0.04(+0.67%)
May 23, 2019 6.184 6.239 6.159 6.193 6,463,842 -0.05(-0.86%)
May 22, 2019 6.312 6.312 6.222 6.247 1,917,716 -0.07(-1.16%)
May 21, 2019 6.345 6.353 6.263 6.320 1,650,366 +0.02(+0.26%)
May 20, 2019 6.320 6.357 6.271 6.304 1,714,882 -0.02(-0.26%)
May 17, 2019 6.345 6.377 6.287 6.320 987,015 -0.09(-1.40%)
May 16, 2019 6.345 6.463 6.345 6.410 2,342,453 +0.08(+1.29%)
May 15, 2019 6.279 6.373 6.259 6.328 1,365,926 -0.02(-0.26%)
May 14, 2019 6.336 6.377 6.296 6.345 1,885,880 +0.03(+0.52%)
May 13, 2019 6.361 6.393 6.279 6.312 2,281,204 -0.18(-2.76%)
May 10, 2019 6.442 6.516 6.328 6.491 1,515,287 +0.05(+0.76%)
May 09, 2019 6.353 6.524 6.328 6.442 3,677,318 -0.04(-0.63%)
May 08, 2019 6.540 6.610 6.467 6.483 2,210,009 -0.02(-0.38%)
May 07, 2019 6.565 6.573 6.471 6.508 2,441,148 -0.17(-2.56%)
May 06, 2019 6.638 6.711 6.593 6.679 1,787,255 -0.07(-0.97%)
May 03, 2019 6.720 6.764 6.695 6.744 958,321 +0.02(+0.36%)
May 02, 2019 6.793 6.809 6.679 6.720 4,748,480 -0.07(-0.96%)
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.