SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF) Exchange: NYSE ARCA

  1. Profile
  2. SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF)

Data as of May 2, 2025

$62.83 ($0.00) 0.00%

SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF - Daily Information
Click for more stock information on SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF.
Daily Information Data
Date May 2, 2025
Open $62.83
Previous Close $62.83
High $62.83
Low $62.83
Adjusted Open $62.83
Previous Adjusted Close $62.83
Adjusted High $62.83
Adjusted Low $62.83
Invest in SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF)
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Webull Logo
Investing built for a better future.

When you sign up and fund a Betterment account, you get $5,000 managed free!
Historical Stock Data for SPDRR S&PR EMERGING MIDDLE EAST & AFRICA ETF (GAF)
Date Open High Low Close Adj.Close Volume
2017-08-01 $62.83 $62.83 $62.83 $62.83 $62.83 0
2017-07-31 $62.83 $62.83 $62.83 $62.83 $62.83 0
2017-07-28 $62.83 $62.83 $62.83 $62.83 $62.83 0
2017-07-27 $62.83 $62.83 $62.83 $62.83 $62.83 0
2017-07-26 $62.83 $62.83 $62.83 $62.83 $62.83 0
2017-07-25 $62.83 $62.83 $62.83 $62.83 $62.83 0
2017-07-24 $62.09 $63.11 $62.09 $62.83 $62.83 3,045
2017-07-21 $62.89 $63.50 $62.89 $63.40 $63.40 1,957
2017-07-20 $62.93 $62.98 $62.93 $62.94 $62.94 2,142
2017-07-19 $62.75 $62.94 $62.75 $62.85 $62.85 3,909
2017-07-18 $62.00 $62.26 $61.73 $62.15 $62.15 3,704
2017-07-17 $62.14 $62.24 $62.14 $62.24 $62.24 632
2017-07-14 $61.44 $61.87 $61.44 $61.86 $61.86 1,540
2017-07-13 $60.00 $60.74 $60.00 $60.74 $60.74 1,931
2017-07-12 $59.74 $59.93 $59.71 $59.93 $59.93 1,954
2017-07-11 $57.76 $57.81 $57.51 $57.71 $57.71 1,200
2017-07-10 $58.13 $58.37 $57.72 $58.27 $58.27 8,706
2017-07-07 $58.73 $58.73 $58.73 $58.73 $58.73 326
2017-07-06 $58.61 $58.61 $58.61 $58.61 $58.61 3
2017-07-05 $58.47 $58.61 $58.47 $58.61 $58.61 473
2017-07-03 $59.04 $59.81 $59.04 $59.81 $59.81 2,500
2017-06-30 $60.94 $60.94 $60.94 $60.94 $60.94 246
2017-06-29 $59.31 $60.94 $59.31 $60.94 $60.94 479
2017-06-28 $60.28 $60.28 $59.89 $59.89 $59.89 639
2017-06-27 $59.53 $59.77 $59.24 $59.30 $59.30 1,999
2017-06-26 $60.47 $60.47 $60.28 $60.28 $60.28 556
2017-06-23 $61.25 $61.25 $61.25 $61.25 $61.25 145
2017-06-22 $59.57 $59.57 $59.37 $59.37 $59.37 377
2017-06-21 $59.27 $59.27 $59.27 $59.27 $59.27 127
2017-06-20 $60.14 $60.14 $59.27 $59.27 $59.27 2,518
2017-06-19 $60.04 $60.04 $60.04 $60.04 $60.04 203
2017-06-16 $60.31 $60.31 $59.79 $59.79 $59.79 380
2017-06-15 $60.56 $60.56 $60.50 $60.50 $60.02 889
2017-06-14 $62.11 $62.51 $62.11 $62.51 $62.02 2,198
2017-06-13 $61.30 $61.30 $61.30 $61.30 $60.81 242
2017-06-12 $61.41 $61.41 $61.41 $61.41 $60.92 15
2017-06-09 $61.41 $61.41 $61.41 $61.41 $60.92 135
2017-06-08 $61.53 $61.53 $60.95 $60.95 $60.47 1,091
2017-06-07 $62.53 $62.53 $62.53 $62.53 $62.04 140
2017-06-06 $62.53 $62.53 $62.53 $62.53 $62.04 460
2017-06-05 $62.89 $62.89 $62.89 $62.89 $62.39 106
2017-06-02 $62.84 $62.89 $62.79 $62.89 $62.39 864
2017-06-01 $62.76 $62.76 $62.76 $62.76 $62.26 524
2017-05-31 $62.51 $62.61 $62.51 $62.61 $62.11 698
2017-05-30 $63.14 $63.14 $62.85 $62.85 $62.35 1,330
2017-05-26 $63.88 $64.31 $63.88 $64.31 $63.80 580
2017-05-25 $64.10 $64.10 $63.97 $63.98 $63.47 747
2017-05-24 $63.17 $63.93 $63.17 $63.93 $63.42 1,463
2017-05-23 $63.17 $63.17 $62.74 $63.17 $62.67 2,448
2017-05-22 $62.04 $62.24 $61.93 $62.24 $61.75 2,222
2017-05-19 $62.40 $62.40 $61.96 $61.96 $61.47 1,448
2017-05-18 $60.94 $60.94 $60.72 $60.72 $60.24 920
2017-05-17 $62.50 $62.50 $62.36 $62.36 $61.87 350
2017-05-16 $62.42 $62.71 $62.38 $62.71 $62.21 424
2017-05-15 $61.99 $61.99 $61.99 $61.99 $61.50 438
2017-05-12 $61.90 $61.90 $61.56 $61.56 $61.07 526
2017-05-11 $61.60 $61.60 $61.60 $61.60 $61.11 361
2017-05-10 $60.19 $60.19 $60.19 $60.19 $59.71 246
2017-05-09 $60.19 $60.19 $60.19 $60.19 $59.71 447
2017-05-08 $59.80 $59.80 $59.80 $59.80 $59.33 146
2017-05-05 $59.80 $59.80 $59.80 $59.80 $59.33 148
2017-05-04 $60.43 $60.43 $60.43 $60.43 $59.95 200
2017-05-03 $60.48 $61.22 $60.48 $61.08 $60.60 566
2017-05-02 $61.11 $61.11 $61.11 $61.11 $60.63 103
2017-05-01 $61.56 $61.56 $61.56 $61.56 $61.07 132
2017-04-28 $61.40 $61.40 $61.40 $61.40 $60.91 300
2017-04-27 $60.34 $60.34 $60.17 $60.17 $59.69 1,163
2017-04-26 $61.39 $61.39 $61.39 $61.39 $60.90 105
2017-04-25 $61.42 $61.59 $61.42 $61.44 $60.95 1,495
2017-04-24 $61.52 $61.52 $61.26 $61.32 $60.83 763
2017-04-21 $60.85 $60.85 $60.85 $60.85 $60.37 20
2017-04-20 $60.67 $60.85 $60.67 $60.85 $60.37 347
2017-04-19 $60.49 $60.49 $60.49 $60.49 $60.01 272
2017-04-18 $59.96 $59.96 $59.96 $59.96 $59.49 184
2017-04-17 $60.95 $61.62 $60.95 $61.39 $60.90 586
2017-04-13 $59.30 $59.30 $59.30 $59.30 $58.83 7
2017-04-12 $59.32 $59.70 $59.30 $59.30 $58.83 5,467
2017-04-11 $58.21 $58.53 $58.21 $58.53 $58.07 2,225
2017-04-10 $58.15 $58.16 $58.14 $58.16 $57.70 467
2017-04-07 $58.54 $58.54 $58.54 $58.54 $58.08 282
2017-04-06 $58.32 $58.32 $58.32 $58.32 $57.86 440
2017-04-05 $58.13 $58.33 $58.12 $58.32 $57.86 1,761
2017-04-04 $59.31 $59.31 $59.13 $59.30 $58.83 1,040
2017-04-03 $58.65 $58.65 $58.65 $58.65 $58.19 138
2017-03-31 $59.11 $59.11 $59.00 $59.00 $58.53 401
2017-03-30 $60.50 $61.23 $60.50 $61.23 $60.75 417
2017-03-29 $61.33 $61.33 $61.33 $61.33 $60.84 90
2017-03-28 $60.81 $61.33 $60.81 $61.33 $60.84 2,482
2017-03-27 $61.59 $61.78 $61.59 $61.78 $61.29 889
2017-03-24 $63.40 $63.40 $63.40 $63.40 $62.90 440
2017-03-23 $63.35 $63.40 $63.35 $63.40 $62.90 393
2017-03-22 $62.37 $62.37 $62.37 $62.37 $61.88 5
2017-03-21 $62.37 $62.37 $62.37 $62.37 $61.88 453
2017-03-20 $61.30 $62.37 $61.30 $62.37 $61.88 605
2017-03-17 $60.80 $60.80 $60.80 $60.80 $60.32 61
2017-03-16 $60.80 $60.80 $60.80 $60.80 $60.32 127
2017-03-15 $59.48 $60.80 $59.30 $60.80 $60.32 749
2017-03-14 $58.41 $58.94 $58.41 $58.94 $58.47 385
2017-03-13 $59.69 $59.69 $59.69 $59.69 $59.22 1,019
2017-03-10 $57.70 $57.70 $57.70 $57.70 $57.24 71
2017-03-09 $58.00 $58.00 $57.70 $57.70 $57.24 766
2017-03-08 $58.71 $58.71 $58.59 $58.59 $58.13 474
2017-03-07 $59.22 $59.22 $59.22 $59.22 $58.75 181
2017-03-06 $60.00 $60.00 $60.00 $60.00 $59.53 173
2017-03-03 $59.99 $60.00 $58.88 $60.00 $59.53 1,944
2017-03-02 $60.18 $60.18 $60.18 $60.18 $59.70 187
2017-03-01 $60.00 $60.18 $60.00 $60.18 $59.70 383
2017-02-28 $60.00 $60.00 $58.50 $58.50 $58.04 5,977
2017-02-27 $60.05 $60.05 $59.87 $59.87 $59.40 438
2017-02-24 $60.37 $60.37 $60.37 $60.37 $59.89 226
2017-02-23 $60.38 $60.38 $60.34 $60.34 $59.86 463
2017-02-22 $60.47 $60.47 $59.67 $59.67 $59.20 444
2017-02-21 $60.84 $60.84 $60.84 $60.84 $60.36 547
2017-02-17 $59.89 $59.89 $59.89 $59.89 $59.42 127
2017-02-16 $59.89 $59.89 $59.89 $59.89 $59.42 10
2017-02-15 $60.00 $60.50 $59.88 $59.89 $59.42 1,825
2017-02-14 $59.63 $59.63 $59.63 $59.63 $59.16 358
2017-02-13 $59.57 $59.63 $59.57 $59.63 $59.16 567
2017-02-10 $57.71 $57.71 $57.71 $57.71 $57.25 58
2017-02-09 $58.08 $58.08 $57.71 $57.71 $57.25 449
2017-02-08 $57.33 $57.38 $57.33 $57.34 $56.89 3,358
2017-02-07 $58.65 $58.65 $58.65 $58.65 $58.19 126
2017-02-06 $58.92 $58.92 $58.65 $58.65 $58.19 2,413
2017-02-03 $58.70 $58.90 $58.70 $58.81 $58.34 1,804
2017-02-02 $58.12 $58.90 $58.12 $58.90 $58.43 1,537
2017-02-01 $58.37 $58.37 $58.02 $58.02 $57.56 434
2017-01-31 $57.27 $57.44 $57.27 $57.32 $56.87 587
2017-01-30 $57.39 $58.15 $57.39 $58.15 $57.69 436
2017-01-27 $59.10 $59.10 $58.95 $58.95 $58.48 1,945
2017-01-26 $59.37 $59.66 $59.00 $59.00 $58.53 1,164
2017-01-25 $59.22 $59.26 $59.22 $59.26 $58.79 662
2017-01-24 $59.95 $59.95 $59.20 $59.20 $58.73 1,210
2017-01-23 $58.30 $58.95 $58.30 $58.95 $58.48 1,522
2017-01-20 $58.45 $58.45 $58.45 $58.45 $57.99 206
2017-01-19 $58.68 $58.68 $57.91 $58.45 $57.99 1,862
2017-01-18 $58.61 $58.61 $58.61 $58.61 $58.14 383
2017-01-17 $59.00 $59.25 $59.00 $59.15 $58.68 1,347
2017-01-13 $59.34 $59.34 $57.92 $58.70 $58.24 2,136
2017-01-12 $58.24 $59.02 $57.44 $58.99 $58.52 7,813
2017-01-11 $56.88 $57.67 $55.81 $57.00 $56.55 12,754
2017-01-10 $57.20 $58.02 $56.53 $57.40 $56.95 9,398
2017-01-09 $56.70 $57.60 $56.70 $57.45 $57.00 2,069
2017-01-06 $56.83 $57.55 $56.29 $56.29 $55.84 5,840
2017-01-05 $56.40 $57.13 $55.97 $57.05 $56.60 3,275
2017-01-04 $56.55 $57.40 $55.35 $55.35 $54.91 6,580
2017-01-03 $56.30 $56.65 $55.90 $56.50 $56.05 4,958
2016-12-30 $55.85 $56.19 $54.38 $55.60 $55.16 16,381
2016-12-29 $56.20 $57.32 $55.66 $55.70 $55.26 19,921
2016-12-28 $54.80 $55.30 $54.50 $55.08 $54.64 4,063
2016-12-27 $54.00 $54.35 $53.33 $54.20 $53.77 11,051
2016-12-23 $53.81 $54.00 $53.12 $54.00 $53.57 3,838
2016-12-22 $53.95 $54.00 $52.97 $53.81 $53.38 4,230
2016-12-21 $54.50 $54.73 $54.09 $54.52 $54.09 2,754
2016-12-20 $53.84 $54.77 $53.54 $54.77 $54.34 7,381
2016-12-19 $53.56 $54.15 $53.09 $53.78 $53.35 7,622
2016-12-16 $53.40 $53.58 $52.80 $52.80 $52.38 1,723
2016-12-15 $53.30 $54.92 $53.30 $54.66 $53.22 4,418
2016-12-14 $56.60 $57.04 $55.61 $55.61 $54.14 10,681
2016-12-13 $56.74 $57.70 $56.24 $56.81 $55.31 10,557
2016-12-12 $55.46 $57.05 $55.46 $56.84 $55.34 3,079
2016-12-09 $56.23 $56.23 $56.23 $56.23 $54.75 101
2016-12-08 $55.15 $56.23 $55.15 $56.23 $54.75 1,068
2016-12-07 $55.00 $55.70 $55.00 $55.61 $54.14 821
2016-12-06 $55.11 $55.24 $55.11 $55.24 $53.78 804
2016-12-05 $53.02 $55.00 $53.02 $55.00 $53.55 1,992
2016-12-02 $51.79 $53.55 $51.79 $53.55 $52.14 645
2016-12-01 $55.42 $55.42 $55.42 $55.42 $53.95 50
2016-11-30 $55.42 $55.42 $55.42 $55.42 $53.95 43
2016-11-29 $55.42 $55.42 $55.42 $55.42 $53.95 338
2016-11-28 $55.00 $55.00 $54.49 $54.54 $53.11 420
2016-11-25 $55.35 $55.35 $53.86 $53.86 $52.44 1,277
2016-11-23 $53.22 $53.59 $53.22 $53.53 $52.12 910
2016-11-22 $54.80 $54.80 $54.80 $54.80 $53.35 490
2016-11-21 $55.20 $55.20 $53.43 $53.99 $52.57 1,684
2016-11-18 $53.19 $53.21 $53.19 $53.21 $51.81 517
2016-11-17 $53.31 $53.54 $53.31 $53.54 $52.13 1,031
2016-11-16 $52.38 $52.38 $52.38 $52.38 $51.00 230
2016-11-15 $52.24 $54.37 $52.24 $54.37 $52.94 561
2016-11-14 $51.10 $53.00 $51.10 $52.54 $51.15 2,381
2016-11-11 $52.36 $53.20 $52.36 $52.86 $51.47 1,223
2016-11-10 $54.19 $54.59 $54.19 $54.51 $53.07 522
2016-11-09 $57.19 $58.85 $53.74 $56.83 $55.33 4,929
2016-11-08 $58.50 $58.50 $58.13 $58.50 $56.96 783
2016-11-07 $58.20 $58.67 $57.75 $58.18 $56.65 1,241
2016-11-04 $57.00 $57.00 $57.00 $57.00 $55.50 178
2016-11-03 $57.48 $57.48 $57.00 $57.00 $55.50 461
2016-11-02 $58.76 $58.76 $58.76 $58.76 $57.21 169
2016-11-01 $58.67 $58.67 $58.63 $58.67 $57.12 1,176
2016-10-31 $58.88 $59.24 $58.75 $58.89 $57.34 1,789
2016-10-28 $57.60 $57.78 $57.60 $57.78 $56.26 1,059
2016-10-27 $58.30 $58.34 $57.91 $57.91 $56.38 2,359
2016-10-26 $58.02 $58.20 $58.02 $58.20 $56.67 841
2016-10-25 $58.94 $59.00 $58.94 $59.00 $57.44 793
2016-10-24 $58.68 $58.68 $58.41 $58.41 $56.87 653
2016-10-21 $58.34 $58.34 $58.00 $58.00 $56.47 276
2016-10-20 $58.59 $58.59 $58.59 $58.59 $57.04 180
2016-10-19 $58.00 $58.59 $58.00 $58.59 $57.04 447
2016-10-18 $58.00 $58.00 $57.81 $57.82 $56.30 694
2016-10-17 $57.01 $57.01 $57.01 $57.01 $55.51 165
2016-10-14 $56.64 $56.64 $56.49 $56.49 $55.00 1,130
2016-10-13 $56.39 $56.63 $56.17 $56.55 $55.06 974
2016-10-12 $56.32 $57.28 $56.32 $57.28 $55.77 628
2016-10-11 $59.60 $59.60 $59.60 $59.60 $58.03 102
2016-10-10 $60.88 $60.88 $59.50 $59.60 $58.03 3,793
2016-10-07 $58.66 $58.66 $58.66 $58.66 $57.12 282
2016-10-06 $59.40 $59.40 $59.40 $59.40 $57.83 146
2016-10-05 $59.63 $59.63 $59.63 $59.63 $58.06 205
2016-10-04 $59.63 $59.63 $59.63 $59.63 $58.06 36
2016-10-03 $59.56 $59.82 $59.27 $59.63 $58.06 1,296
2016-09-30 $59.62 $59.98 $59.57 $59.98 $58.40 5,852
2016-09-29 $59.86 $59.93 $59.39 $59.51 $57.94 4,691
2016-09-28 $60.38 $60.41 $60.34 $60.34 $58.75 439
2016-09-27 $59.98 $60.27 $59.98 $60.27 $58.68 696
2016-09-26 $59.31 $59.31 $59.31 $59.31 $57.75 135
2016-09-23 $59.34 $59.34 $59.34 $59.34 $57.78 100
2016-09-22 $59.34 $59.34 $59.34 $59.34 $57.78 119
2016-09-21 $59.34 $59.34 $59.34 $59.34 $57.78 534
2016-09-20 $58.92 $58.92 $58.92 $58.92 $57.37 26
2016-09-19 $59.65 $59.65 $58.92 $58.92 $57.37 2,059
2016-09-16 $59.37 $59.37 $59.37 $59.37 $57.80 167
2016-09-15 $58.85 $59.37 $58.85 $59.37 $57.80 397
2016-09-14 $58.59 $59.08 $58.59 $59.08 $57.53 858
2016-09-13 $57.92 $57.92 $57.92 $57.92 $56.39 102
2016-09-12 $58.44 $59.57 $58.44 $59.46 $57.89 1,797
2016-09-09 $59.34 $59.34 $59.34 $59.34 $57.78 998
2016-09-08 $60.10 $60.10 $60.10 $60.10 $58.52 163
2016-09-07 $61.39 $61.39 $60.31 $60.31 $58.72 400
2016-09-06 $61.60 $61.60 $61.20 $61.39 $59.77 1,273
2016-09-02 $59.00 $59.30 $58.67 $58.88 $57.33 1,132
2016-09-01 $57.50 $57.67 $57.50 $57.67 $56.15 1,441
2016-08-31 $58.86 $58.86 $58.86 $58.86 $57.31 351
2016-08-30 $59.41 $59.41 $58.86 $58.86 $57.31 3,600
2016-08-29 $59.12 $59.57 $59.12 $59.57 $58.00 1,241
2016-08-26 $60.26 $60.26 $60.26 $60.26 $58.67 146
2016-08-25 $59.86 $60.05 $59.86 $60.05 $58.47 1,140
2016-08-24 $60.49 $60.49 $60.49 $60.49 $58.89 137
2016-08-23 $61.48 $61.48 $60.49 $60.49 $58.89 1,860
2016-08-22 $63.01 $63.01 $62.22 $62.68 $61.03 5,303
2016-08-19 $63.49 $63.49 $63.49 $63.49 $61.81 272
2016-08-18 $64.00 $64.31 $63.53 $63.56 $61.88 8,182
2016-08-17 $63.47 $63.67 $62.43 $63.67 $61.99 2,535
2016-08-16 $63.69 $63.69 $63.69 $63.69 $62.01 51
2016-08-15 $63.69 $63.69 $63.69 $63.69 $62.01 248
2016-08-12 $63.34 $63.34 $62.87 $62.87 $61.22 461
2016-08-11 $63.74 $63.74 $63.35 $63.35 $61.68 2,287
2016-08-10 $63.29 $63.35 $62.92 $63.35 $61.68 1,074
2016-08-09 $62.90 $63.03 $62.45 $62.91 $61.25 8,355
2016-08-08 $61.83 $62.34 $61.83 $62.34 $60.70 1,723
2016-08-05 $61.24 $61.24 $61.24 $61.24 $59.63 274
2016-08-04 $60.37 $60.37 $60.37 $60.37 $58.78 128
2016-08-03 $60.37 $60.37 $60.37 $60.37 $58.78 40
2016-08-02 $60.72 $60.72 $59.96 $60.37 $58.78 780
2016-08-01 $61.24 $61.24 $61.24 $61.24 $59.63 222
2016-07-29 $60.75 $61.18 $60.72 $61.18 $59.57 1,319
2016-07-28 $60.50 $60.50 $60.50 $60.50 $58.90 222
2016-07-27 $60.42 $60.76 $60.42 $60.76 $59.16 905
2016-07-26 $59.63 $59.63 $59.63 $59.63 $58.06 243
2016-07-25 $60.00 $60.00 $59.85 $59.91 $58.33 2,781
2016-07-22 $59.72 $59.72 $59.62 $59.62 $58.04 496
2016-07-21 $58.90 $58.90 $58.90 $58.90 $57.34 161
2016-07-20 $58.90 $58.90 $58.90 $58.90 $57.34 111
2016-07-19 $58.94 $58.94 $58.90 $58.90 $57.34 336
2016-07-18 $58.91 $59.25 $58.91 $59.25 $57.69 4,738
2016-07-15 $58.80 $58.80 $58.49 $58.56 $57.01 633
2016-07-14 $57.96 $57.96 $57.96 $57.96 $56.43 106
2016-07-13 $57.96 $57.96 $57.96 $57.96 $56.43 29
2016-07-12 $58.16 $58.20 $57.96 $57.96 $56.43 1,220
2016-07-11 $57.04 $57.14 $56.96 $57.13 $55.62 960
2016-07-08 $55.70 $55.80 $55.66 $55.70 $54.23 1,905
2016-07-07 $55.35 $55.35 $55.35 $55.35 $53.89 387
2016-07-06 $55.01 $55.30 $55.01 $55.30 $53.84 2,346
2016-07-05 $55.36 $55.36 $55.36 $55.36 $53.90 285
2016-07-01 $56.06 $56.06 $56.06 $56.06 $54.58 118
2016-06-30 $56.02 $56.29 $56.02 $56.06 $54.58 3,276
2016-06-29 $54.77 $55.10 $54.77 $55.10 $53.65 829
2016-06-28 $51.59 $51.59 $51.59 $51.59 $50.23 187
2016-06-27 $51.60 $51.78 $51.59 $51.59 $50.23 458
2016-06-24 $54.38 $54.38 $54.37 $54.38 $52.95 707
2016-06-23 $56.90 $57.72 $56.90 $57.72 $56.20 2,064
2016-06-22 $55.92 $55.92 $55.92 $55.92 $54.44 83
2016-06-21 $55.39 $55.92 $55.39 $55.92 $54.44 926
2016-06-20 $55.30 $55.30 $55.24 $55.24 $53.78 584
2016-06-17 $53.10 $53.10 $53.10 $53.10 $51.70 113
2016-06-16 $52.27 $53.26 $52.27 $53.10 $51.55 937
2016-06-15 $53.35 $53.40 $53.35 $53.40 $51.84 223
2016-06-14 $53.25 $53.27 $53.14 $53.14 $51.59 656
2016-06-13 $54.84 $54.84 $53.92 $53.92 $52.35 1,555
2016-06-10 $55.40 $55.40 $55.40 $55.40 $53.78 220
2016-06-09 $56.15 $56.22 $56.12 $56.19 $54.55 654
2016-06-08 $56.85 $56.94 $56.85 $56.89 $55.23 610
2016-06-07 $55.99 $56.45 $55.99 $56.41 $54.76 1,256
2016-06-06 $55.84 $56.43 $55.84 $56.43 $54.78 3,066
2016-06-03 $54.59 $55.70 $54.59 $55.66 $54.03 2,541
2016-06-02 $52.79 $52.79 $52.79 $52.79 $51.25 113
2016-06-01 $52.79 $52.79 $52.79 $52.79 $51.25 52
2016-05-31 $52.56 $52.89 $52.56 $52.79 $51.25 1,024
2016-05-27 $53.46 $53.50 $53.45 $53.50 $51.94 441
2016-05-26 $54.05 $54.09 $53.61 $54.09 $52.51 3,274
2016-05-25 $52.87 $53.09 $52.87 $53.08 $51.53 1,051
2016-05-24 $52.41 $52.48 $52.41 $52.43 $50.90 1,130
2016-05-23 $51.81 $52.10 $51.80 $52.10 $50.57 1,067
2016-05-20 $51.81 $52.21 $51.81 $52.16 $50.64 582
2016-05-19 $50.91 $51.30 $50.91 $51.24 $49.74 5,203
2016-05-18 $51.91 $52.01 $51.31 $51.31 $49.81 2,051
2016-05-17 $51.97 $51.97 $51.97 $51.97 $50.45 119
2016-05-16 $53.28 $53.28 $53.28 $53.28 $51.72 258
2016-05-13 $53.28 $53.28 $53.28 $53.28 $51.72 302
2016-05-12 $53.56 $53.57 $53.48 $53.48 $51.92 1,414
2016-05-11 $53.26 $53.26 $53.26 $53.26 $51.71 79
2016-05-10 $53.15 $53.53 $53.15 $53.26 $51.71 2,410
2016-05-09 $54.09 $54.09 $52.90 $53.11 $51.56 724
2016-05-06 $53.75 $53.75 $53.75 $53.75 $52.18 70
2016-05-05 $53.75 $53.75 $53.75 $53.75 $52.18 296
2016-05-04 $54.39 $54.39 $53.62 $53.63 $52.06 2,995
2016-05-03 $55.19 $55.23 $55.05 $55.05 $53.44 2,865
2016-05-02 $57.46 $57.52 $57.45 $57.45 $55.77 743
2016-04-29 $58.15 $58.15 $58.15 $58.15 $56.45 19
2016-04-28 $58.13 $58.22 $58.13 $58.15 $56.45 435
2016-04-27 $57.80 $58.03 $57.80 $57.96 $56.27 1,207
2016-04-26 $57.42 $57.59 $57.42 $57.48 $55.80 1,796
2016-04-25 $57.33 $57.33 $56.90 $56.93 $55.27 2,356
2016-04-22 $58.74 $58.74 $58.74 $58.74 $57.02 23
2016-04-21 $58.74 $58.74 $58.74 $58.74 $57.02 248
2016-04-20 $58.47 $58.86 $58.47 $58.81 $57.09 846
2016-04-19 $58.53 $58.53 $58.24 $58.24 $56.54 630
2016-04-18 $57.60 $57.61 $57.48 $57.56 $55.88 2,096
2016-04-15 $57.14 $57.14 $57.14 $57.14 $55.47 646
2016-04-14 $57.16 $57.38 $57.10 $57.10 $55.43 2,734
2016-04-13 $56.81 $57.26 $56.81 $57.13 $55.47 12,899
2016-04-12 $55.92 $56.05 $55.69 $56.05 $54.41 815
2016-04-11 $55.67 $55.67 $55.39 $55.39 $53.77 568
2016-04-08 $53.36 $53.36 $53.36 $53.36 $51.80 2
2016-04-07 $53.36 $53.36 $53.36 $53.36 $51.80 597
2016-04-06 $53.60 $53.78 $53.60 $53.78 $52.20 297
2016-04-05 $53.64 $54.41 $53.64 $54.41 $52.82 982
2016-04-04 $55.31 $55.31 $55.14 $55.14 $53.53 280
2016-04-01 $54.83 $54.94 $54.60 $54.93 $53.32 1,850
2016-03-31 $55.55 $55.91 $55.50 $55.56 $53.93 900
2016-03-30 $54.89 $55.55 $54.89 $55.08 $53.47 1,986
2016-03-29 $53.44 $53.44 $53.44 $53.44 $51.88 97
2016-03-28 $52.77 $53.44 $52.77 $53.44 $51.88 754
2016-03-24 $52.54 $53.50 $52.54 $53.50 $51.93 375
2016-03-23 $53.95 $53.95 $53.95 $53.95 $52.37 142
2016-03-22 $54.99 $55.28 $54.67 $54.68 $53.08 1,103
2016-03-21 $54.28 $54.43 $54.28 $54.43 $52.84 520
2016-03-18 $54.42 $54.80 $54.42 $54.80 $53.20 409
2016-03-17 $53.43 $54.66 $53.43 $54.66 $53.07 1,730
2016-03-16 $50.47 $52.12 $50.47 $52.12 $50.60 558
2016-03-15 $50.56 $50.56 $50.56 $50.56 $49.08 401
2016-03-14 $51.88 $51.88 $51.88 $51.88 $50.37 60
2016-03-11 $51.88 $51.88 $51.88 $51.88 $50.37 162
2016-03-10 $51.86 $51.88 $51.86 $51.88 $50.37 598
2016-03-09 $52.04 $52.04 $52.04 $52.04 $50.52 157
2016-03-08 $52.54 $52.54 $52.54 $52.54 $51.01 141
2016-03-07 $51.87 $52.54 $51.87 $52.54 $51.01 961
2016-03-04 $52.23 $52.52 $52.23 $52.52 $50.99 348
2016-03-03 $51.08 $51.25 $51.08 $51.25 $49.75 2,187
2016-03-02 $50.44 $50.65 $50.35 $50.42 $48.95 2,131
2016-03-01 $49.47 $50.56 $49.38 $50.35 $48.88 3,426
2016-02-29 $47.33 $47.33 $47.33 $47.33 $45.95 71
2016-02-26 $47.33 $47.33 $47.33 $47.33 $45.95 181
2016-02-25 $48.79 $48.79 $48.79 $48.79 $47.37 97
2016-02-24 $48.77 $48.88 $48.77 $48.79 $47.37 9,045
2016-02-23 $49.71 $49.77 $48.84 $48.97 $47.54 13,503
2016-02-22 $49.64 $49.70 $49.04 $49.26 $47.82 800
2016-02-19 $49.84 $49.84 $49.84 $49.84 $48.38 167
2016-02-18 $50.13 $50.13 $49.40 $49.84 $48.38 2,103
2016-02-17 $48.95 $49.30 $48.95 $49.19 $47.75 832
2016-02-16 $47.91 $47.91 $47.91 $47.91 $46.51 346
2016-02-12 $46.61 $47.35 $46.61 $46.83 $45.46 8,611
2016-02-11 $46.64 $46.64 $45.57 $45.60 $44.27 1,973
2016-02-10 $46.47 $46.62 $46.47 $46.62 $45.26 527
2016-02-09 $45.64 $46.25 $45.64 $46.17 $44.82 1,005
2016-02-08 $47.27 $47.27 $46.48 $47.06 $45.69 20,159
2016-02-05 $47.28 $47.28 $47.28 $47.28 $45.90 97
2016-02-04 $47.75 $49.60 $47.28 $47.28 $45.90 1,175
2016-02-03 $45.12 $46.13 $45.12 $46.13 $44.78 3,831
2016-02-02 $46.24 $46.24 $45.15 $45.15 $43.83 9,999
2016-02-01 $46.91 $47.23 $46.77 $46.93 $45.56 7,771
2016-01-29 $47.29 $47.49 $47.06 $47.40 $46.02 13,394
2016-01-28 $45.29 $45.55 $45.19 $45.26 $43.93 2,109
2016-01-27 $43.90 $44.55 $43.61 $43.61 $42.34 7,016
2016-01-26 $43.78 $43.78 $43.78 $43.78 $42.50 318
2016-01-25 $42.81 $43.16 $42.60 $42.60 $41.35 4,524
2016-01-22 $43.15 $43.27 $42.69 $43.18 $41.92 5,887
2016-01-21 $41.47 $43.79 $41.45 $41.97 $40.75 25,313
2016-01-20 $41.45 $42.09 $40.93 $41.27 $40.07 38,829
2016-01-19 $42.66 $42.98 $42.25 $42.84 $41.59 29,196
2016-01-15 $42.35 $42.91 $41.87 $42.30 $41.06 26,279
2016-01-14 $44.00 $44.31 $43.98 $44.19 $42.90 14,086
2016-01-13 $44.83 $44.83 $43.50 $44.68 $43.38 11,025
2016-01-12 $44.48 $44.48 $43.78 $43.78 $42.50 504
2016-01-11 $44.50 $44.50 $43.25 $43.80 $42.52 1,584
2016-01-08 $45.59 $45.60 $45.12 $45.12 $43.80 1,288
2016-01-07 $46.41 $46.41 $45.54 $45.66 $44.33 2,762
2016-01-06 $48.07 $48.07 $47.28 $47.28 $45.90 19,059
2016-01-05 $49.34 $49.34 $48.50 $48.74 $47.32 17,201
2016-01-04 $49.09 $49.60 $47.99 $48.47 $47.05 27,290
2015-12-31 $49.62 $50.07 $49.18 $49.79 $48.34 45,868
2015-12-30 $50.71 $51.15 $49.40 $49.70 $48.25 20,504
2015-12-29 $50.36 $51.10 $50.36 $51.03 $49.54 1,925
2015-12-28 $50.48 $50.80 $50.37 $50.37 $48.90 1,201
2015-12-24 $51.63 $51.63 $50.93 $51.09 $49.60 26,818
2015-12-23 $50.89 $51.14 $50.79 $50.79 $49.31 7,832
2015-12-22 $49.76 $50.45 $49.75 $50.35 $48.88 7,819
2015-12-21 $49.28 $49.85 $49.19 $49.20 $47.76 3,654
2015-12-18 $49.25 $49.54 $48.77 $49.17 $47.73 8,937
2015-12-17 $50.60 $50.77 $49.90 $50.68 $48.05 18,699
2015-12-16 $49.68 $50.05 $49.52 $50.04 $47.44 12,504
2015-12-15 $49.19 $49.93 $49.15 $49.62 $47.04 4,189
2015-12-14 $48.42 $49.09 $47.83 $48.69 $46.16 3,130
2015-12-11 $45.78 $46.85 $45.78 $46.30 $43.90 8,477
2015-12-10 $50.00 $50.00 $48.96 $49.05 $46.50 1,840
2015-12-09 $52.18 $52.41 $50.46 $50.51 $47.89 7,306
2015-12-08 $52.12 $52.54 $52.12 $52.48 $49.76 2,648
2015-12-07 $52.42 $53.05 $52.42 $52.55 $49.82 2,825
2015-12-04 $53.13 $53.16 $52.90 $52.93 $50.18 1,391
2015-12-03 $54.37 $54.37 $54.05 $54.07 $51.26 430
2015-12-02 $54.44 $54.45 $54.15 $54.15 $51.34 1,198
2015-12-01 $54.16 $54.91 $54.16 $54.57 $51.74 2,224
2015-11-30 $55.98 $55.98 $54.55 $54.93 $52.08 1,490
2015-11-27 $55.44 $55.44 $55.32 $55.32 $52.45 615
2015-11-25 $56.33 $57.00 $56.33 $56.87 $53.92 3,810
2015-11-24 $57.15 $57.37 $57.15 $57.37 $54.39 573
2015-11-23 $57.56 $57.78 $57.56 $57.62 $54.63 1,664
2015-11-20 $57.40 $57.40 $57.40 $57.40 $54.42 64
2015-11-19 $56.64 $57.42 $56.64 $57.40 $54.42 20,250
2015-11-18 $56.00 $56.40 $55.81 $56.15 $53.24 26,664
2015-11-17 $56.64 $56.64 $55.97 $56.15 $53.23 28,627
2015-11-16 $54.96 $55.94 $54.96 $55.94 $53.04 619
2015-11-13 $55.88 $55.88 $54.64 $54.72 $51.88 2,555
2015-11-12 $56.51 $56.55 $56.35 $56.35 $53.43 756
2015-11-11 $56.60 $56.60 $56.60 $56.60 $53.66 283
2015-11-10 $57.00 $57.00 $56.51 $56.68 $53.73 1,100
2015-11-09 $57.65 $57.65 $57.50 $57.50 $54.51 515
2015-11-06 $58.28 $58.28 $58.28 $58.28 $55.25 417
2015-11-05 $60.09 $60.09 $59.57 $59.78 $56.68 431
2015-11-04 $60.23 $60.89 $59.04 $59.04 $55.97 5,393
2015-11-03 $60.88 $60.88 $60.49 $60.49 $57.35 1,539
2015-11-02 $60.50 $60.50 $60.50 $60.50 $57.36 419
2015-10-30 $59.97 $59.97 $59.97 $59.97 $56.86 101
2015-10-29 $59.05 $59.55 $59.05 $59.55 $56.46 915
2015-10-28 $61.04 $61.43 $60.15 $60.15 $57.03 2,544
2015-10-27 $61.90 $61.90 $61.90 $61.90 $58.69 145
2015-10-26 $62.04 $62.04 $61.90 $61.90 $58.69 290
2015-10-23 $61.37 $61.37 $61.37 $61.37 $58.18 71
2015-10-22 $62.21 $62.60 $61.17 $61.37 $58.18 23,327
2015-10-21 $61.40 $61.40 $61.40 $61.40 $58.21 355
2015-10-20 $62.41 $62.41 $60.09 $60.09 $56.97 462
2015-10-19 $62.85 $62.85 $62.85 $62.85 $59.59 1,712
2015-10-16 $62.85 $63.08 $62.85 $63.05 $59.78 5,779
2015-10-15 $62.00 $62.85 $61.90 $62.85 $59.59 3,150
2015-10-14 $60.49 $60.49 $60.49 $60.49 $57.35 98
2015-10-13 $61.31 $61.31 $60.49 $60.49 $57.35 1,399
2015-10-12 $61.60 $62.12 $61.60 $62.12 $58.90 1,402
2015-10-09 $61.49 $62.20 $61.49 $62.20 $58.97 941
2015-10-08 $60.96 $60.96 $60.96 $60.96 $57.80 236
2015-10-07 $61.75 $61.80 $60.59 $60.59 $57.44 2,953
2015-10-06 $60.08 $60.08 $59.63 $59.63 $56.54 441
2015-10-05 $59.00 $59.49 $59.00 $59.49 $56.40 1,595
2015-10-02 $58.28 $58.42 $58.28 $58.42 $55.39 770
2015-10-01 $57.00 $57.00 $56.65 $56.66 $53.72 1,187
2015-09-30 $56.88 $56.88 $56.40 $56.40 $53.47 430
2015-09-29 $55.20 $55.80 $55.20 $55.60 $52.71 1,955
2015-09-28 $54.73 $54.73 $54.73 $54.73 $51.89 368
2015-09-25 $56.55 $56.73 $56.55 $56.71 $53.77 1,646
2015-09-24 $56.78 $56.78 $56.78 $56.78 $53.83 88
2015-09-23 $57.08 $57.17 $56.78 $56.78 $53.83 8,564
2015-09-22 $57.19 $57.27 $57.00 $57.27 $54.30 829
2015-09-21 $58.31 $58.31 $58.17 $58.17 $55.15 4,408
2015-09-18 $59.40 $59.40 $58.53 $58.53 $55.49 10,001
2015-09-17 $59.38 $59.94 $59.36 $59.84 $56.73 2,555
2015-09-16 $59.30 $59.72 $58.95 $59.39 $56.31 18,773
2015-09-15 $57.90 $58.05 $57.90 $57.99 $54.98 1,590
2015-09-14 $57.43 $57.76 $57.43 $57.63 $54.64 1,633
2015-09-11 $56.82 $57.01 $56.82 $57.01 $54.05 432
2015-09-10 $56.84 $57.46 $56.78 $57.34 $54.36 2,172
2015-09-09 $56.55 $56.55 $56.55 $56.55 $53.61 345
2015-09-08 $56.55 $56.55 $56.55 $56.55 $53.61 437
2015-09-04 $57.00 $57.38 $55.50 $56.25 $53.33 25,696
2015-09-03 $58.26 $58.65 $58.01 $58.01 $55.00 2,163
2015-09-02 $58.01 $58.01 $57.85 $57.91 $54.90 1,549
2015-09-01 $58.92 $58.92 $57.11 $57.47 $54.48 2,263
2015-08-31 $59.59 $59.59 $59.59 $59.59 $56.50 297
Nuvestan
Resources

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.