SPDR S&P INTERNATIONAL DIVIDEND CURRENCY HEDGED ETF (HDWX) Exchange: NYSE ARCA

  1. Profile
  2. SPDR S&P INTERNATIONAL DIVIDEND CURRENCY HEDGED ETF (HDWX)

Data as of April 29, 2024

$43.93 ($0.00) 0.00%

SPDR S&P INTERNATIONAL DIVIDEND CURRENCY HEDGED ETF - Daily Information
Click for more stock information on SPDR S&P INTERNATIONAL DIVIDEND CURRENCY HEDGED ETF.
Daily Information Data
Date April 29, 2024
Open $43.93
Previous Close $43.93
High $43.93
Low $43.93
Adjusted Open $43.93
Previous Adjusted Close $43.93
Adjusted High $43.93
Adjusted Low $43.93
Invest in SPDR S&P INTERNATIONAL DIVIDEND CURRENCY HEDGED ETF (HDWX)
Webull Logo
Diversify your asset portfolio by buying gold.

Diversify your asset portfolio by buying gold.
Webull Logo
Get up to $250 in Bitcoin for funding an account.

Get up to $250 in Bitcoin for funding an account.
Historical Stock Data for SPDR S&P INTERNATIONAL DIVIDEND CURRENCY HEDGED ETF (HDWX)
Date Open High Low Close Adj.Close Volume
2017-08-01 $43.93 $43.93 $43.93 $43.93 $43.93 0
2017-07-31 $43.93 $43.93 $43.93 $43.93 $43.93 0
2017-07-28 $43.93 $43.93 $43.93 $43.93 $43.93 0
2017-07-27 $43.93 $43.93 $43.93 $43.93 $43.93 0
2017-07-26 $43.93 $43.93 $43.93 $43.93 $43.93 0
2017-07-25 $43.93 $43.93 $43.93 $43.93 $43.93 0
2017-07-24 $43.93 $43.93 $43.93 $43.93 $43.93 0
2017-07-21 $44.18 $44.18 $43.93 $43.93 $43.93 1,246
2017-07-20 $44.47 $44.47 $44.27 $44.27 $44.27 1,100
2017-07-19 $43.98 $44.36 $43.57 $44.25 $44.25 1,276
2017-07-18 $43.94 $43.98 $43.93 $43.93 $43.93 621
2017-07-17 $44.15 $44.15 $44.10 $44.10 $44.10 302
2017-07-14 $44.11 $44.11 $44.03 $44.10 $44.10 368
2017-07-13 $43.34 $43.34 $43.34 $43.34 $43.34 126
2017-07-12 $43.84 $43.92 $43.60 $43.89 $43.89 7,202
2017-07-11 $43.54 $43.54 $43.54 $43.54 $43.54 290
2017-07-10 $43.20 $43.20 $43.20 $43.20 $43.20 3,112
2017-07-07 $43.32 $43.77 $43.11 $43.77 $43.77 815
2017-07-06 $44.78 $44.78 $44.78 $44.78 $44.78 113
2017-07-05 $46.75 $46.75 $44.71 $44.78 $44.78 873
2017-07-03 $44.83 $44.83 $44.83 $44.83 $44.83 120
2017-06-30 $44.33 $44.55 $43.70 $43.70 $43.70 730
2017-06-29 $44.64 $44.84 $44.64 $44.84 $44.84 1,513
2017-06-28 $44.92 $44.92 $44.92 $44.92 $44.92 20
2017-06-27 $44.92 $44.92 $44.92 $44.92 $44.92 705
2017-06-26 $45.45 $45.45 $45.45 $45.45 $45.45 0
2017-06-23 $45.45 $45.45 $45.45 $45.45 $45.45 201
2017-06-22 $44.66 $44.66 $44.66 $44.66 $44.66 5,117
2017-06-21 $44.66 $44.66 $44.66 $44.66 $44.66 300
2017-06-20 $44.68 $44.82 $44.68 $44.74 $44.74 1,600
2017-06-19 $45.07 $45.11 $45.04 $45.10 $45.10 1,085
2017-06-16 $44.77 $44.91 $44.68 $44.80 $44.80 2,622
2017-06-15 $45.21 $45.29 $45.11 $45.29 $44.67 808
2017-06-14 $46.14 $46.14 $46.14 $46.14 $45.51 126
2017-06-13 $45.63 $46.14 $45.63 $46.14 $45.51 1,552
2017-06-12 $45.33 $45.73 $45.33 $45.63 $45.00 913
2017-06-09 $46.14 $46.19 $45.89 $45.98 $45.35 531
2017-06-08 $45.94 $46.03 $45.30 $45.30 $44.68 711
2017-06-07 $45.64 $46.07 $45.61 $45.97 $45.34 3,592
2017-06-06 $46.08 $46.08 $46.08 $46.08 $45.45 156
2017-06-05 $46.05 $46.25 $45.08 $45.17 $44.55 1,402
2017-06-02 $46.42 $46.42 $46.42 $46.42 $45.78 431
2017-06-01 $45.93 $46.33 $45.93 $46.32 $45.69 1,112
2017-05-31 $45.79 $45.79 $45.66 $45.66 $45.04 1,203
2017-05-30 $44.63 $46.32 $44.63 $46.32 $45.69 3,458
2017-05-26 $46.66 $46.66 $46.66 $46.66 $46.02 44
2017-05-25 $45.72 $47.30 $45.72 $46.66 $46.02 7,095
2017-05-24 $45.40 $45.79 $45.39 $45.39 $44.77 1,061
2017-05-23 $45.39 $45.39 $45.39 $45.39 $44.77 872
2017-05-22 $44.62 $44.62 $44.62 $44.62 $44.01 4
2017-05-19 $44.62 $44.62 $44.62 $44.62 $44.01 0
2017-05-18 $45.69 $47.41 $44.62 $44.62 $44.01 592
2017-05-17 $45.02 $45.02 $44.89 $44.89 $44.28 525
2017-05-16 $45.40 $45.41 $44.67 $44.67 $44.06 1,676
2017-05-15 $45.30 $45.44 $45.30 $45.44 $44.82 1,195
2017-05-12 $44.23 $45.30 $44.20 $45.30 $44.68 2,112
2017-05-11 $45.15 $45.15 $44.95 $44.95 $44.33 1,219
2017-05-10 $45.35 $45.57 $45.28 $45.57 $44.95 1,638
2017-05-09 $44.85 $44.85 $44.85 $44.85 $44.24 300
2017-05-08 $44.74 $45.38 $44.73 $45.22 $44.60 2,711
2017-05-05 $45.29 $45.29 $45.20 $45.20 $44.58 502
2017-05-04 $45.05 $45.10 $45.05 $45.10 $44.48 300
2017-05-03 $44.91 $45.00 $44.80 $44.93 $44.32 951
2017-05-02 $44.82 $44.82 $44.82 $44.82 $44.21 4
2017-05-01 $44.82 $44.82 $44.82 $44.82 $44.21 7
2017-04-28 $44.82 $44.82 $44.82 $44.82 $44.21 5
2017-04-27 $44.82 $44.82 $44.82 $44.82 $44.21 220
2017-04-26 $43.57 $43.57 $43.57 $43.57 $42.97 3
2017-04-25 $43.57 $43.57 $43.57 $43.57 $42.97 0
2017-04-24 $43.97 $43.97 $43.57 $43.57 $42.97 580
2017-04-21 $44.24 $44.24 $44.24 $44.24 $43.63 0
2017-04-20 $44.24 $44.24 $44.24 $44.24 $43.63 182
2017-04-19 $43.12 $43.12 $43.12 $43.12 $42.53 150
2017-04-18 $43.12 $43.12 $43.12 $43.12 $42.53 133
2017-04-17 $44.27 $44.27 $44.27 $44.27 $43.66 0
2017-04-13 $44.27 $44.27 $44.27 $44.27 $43.66 181
2017-04-12 $44.26 $44.26 $44.26 $44.26 $43.66 11
2017-04-11 $44.26 $44.26 $44.26 $44.26 $43.66 50
2017-04-10 $44.26 $44.26 $44.26 $44.26 $43.66 0
2017-04-07 $44.26 $44.26 $44.26 $44.26 $43.66 50
2017-04-06 $44.26 $44.26 $44.26 $44.26 $43.66 231
2017-04-05 $44.10 $44.10 $44.00 $44.00 $43.40 1,150
2017-04-04 $44.26 $44.26 $44.26 $44.26 $43.65 186
2017-04-03 $43.25 $43.25 $43.25 $43.25 $42.66 1
2017-03-31 $43.25 $43.25 $43.25 $43.25 $42.66 0
2017-03-30 $43.25 $43.25 $43.25 $43.25 $42.66 241
2017-03-29 $43.25 $43.25 $43.25 $43.25 $42.66 1
2017-03-28 $42.96 $43.25 $42.96 $43.25 $42.66 1,439
2017-03-27 $42.96 $42.96 $42.96 $42.96 $42.37 33
2017-03-24 $42.96 $42.96 $42.96 $42.96 $42.37 39
2017-03-23 $42.96 $42.96 $42.96 $42.96 $42.37 0
2017-03-22 $42.96 $42.96 $42.96 $42.96 $42.37 0
2017-03-21 $42.96 $42.96 $42.96 $42.96 $42.37 2
2017-03-20 $42.96 $42.96 $42.96 $42.96 $42.37 51
2017-03-17 $43.22 $43.22 $43.22 $43.22 $42.63 0
2017-03-16 $43.00 $43.22 $43.00 $43.22 $42.38 2,227
2017-03-15 $42.86 $42.86 $42.86 $42.86 $42.03 0
2017-03-14 $42.86 $42.86 $42.86 $42.86 $42.03 0
2017-03-13 $42.68 $42.96 $42.68 $42.86 $42.03 3,021
2017-03-10 $42.79 $42.79 $42.79 $42.79 $41.96 0
2017-03-09 $42.62 $42.81 $42.62 $42.79 $41.96 402
2017-03-08 $42.98 $43.00 $42.79 $43.00 $42.16 2,450
2017-03-07 $43.00 $43.00 $43.00 $43.00 $42.17 3,403
2017-03-06 $42.68 $42.79 $42.67 $42.73 $41.91 1,230
2017-03-03 $42.67 $42.82 $42.67 $42.82 $41.99 601
2017-03-02 $43.00 $43.00 $43.00 $43.00 $42.17 1,000
2017-03-01 $42.97 $42.97 $42.97 $42.97 $42.14 527
2017-02-28 $42.59 $42.90 $42.59 $42.84 $42.01 1,640
2017-02-27 $42.81 $42.82 $42.81 $42.82 $41.99 2,360
2017-02-24 $42.25 $42.78 $42.25 $42.78 $41.95 4,318
2017-02-23 $43.00 $43.00 $43.00 $43.00 $42.17 356
2017-02-22 $42.85 $42.87 $42.74 $42.74 $41.91 303
2017-02-21 $43.40 $43.40 $42.83 $42.94 $42.11 8,873
2017-02-17 $42.57 $42.75 $42.57 $42.75 $41.92 350
2017-02-16 $42.62 $42.63 $42.48 $42.59 $41.76 1,519
2017-02-15 $42.73 $42.73 $42.68 $42.70 $41.87 530
2017-02-14 $42.48 $42.62 $42.48 $42.49 $41.67 5,000
2017-02-13 $42.84 $43.03 $42.84 $42.96 $42.13 8,128
2017-02-10 $42.60 $42.67 $42.60 $42.67 $41.84 312
2017-02-09 $41.92 $41.92 $41.92 $41.92 $41.11 0
2017-02-08 $41.92 $41.92 $41.92 $41.92 $41.11 187
2017-02-07 $42.16 $42.20 $41.92 $41.92 $41.11 1,464
2017-02-06 $42.23 $42.23 $41.90 $41.91 $41.10 2,678
2017-02-03 $42.39 $42.50 $42.39 $42.50 $41.68 665
2017-02-02 $42.37 $42.37 $42.37 $42.37 $41.55 454
2017-02-01 $42.31 $42.31 $42.31 $42.31 $41.49 301
2017-01-31 $42.37 $42.37 $42.37 $42.37 $41.55 302
2017-01-30 $42.40 $42.46 $42.40 $42.46 $41.64 1,954
2017-01-27 $42.95 $42.95 $42.87 $42.87 $42.04 312
2017-01-26 $42.80 $42.80 $42.80 $42.80 $41.97 0
2017-01-25 $42.98 $42.98 $42.80 $42.80 $41.97 318
2017-01-24 $42.67 $42.87 $42.66 $42.70 $41.87 2,350
2017-01-23 $42.50 $42.58 $42.37 $42.37 $41.55 2,499
2017-01-20 $42.55 $42.55 $42.55 $42.55 $41.72 650
2017-01-19 $42.59 $42.59 $42.38 $42.50 $41.67 1,646
2017-01-18 $42.66 $42.68 $42.66 $42.66 $41.83 1,757
2017-01-17 $43.35 $43.35 $42.60 $42.60 $41.77 2,130
2017-01-13 $42.68 $42.68 $42.68 $42.68 $41.85 161
2017-01-12 $43.57 $43.57 $42.81 $42.81 $41.98 1,317
2017-01-11 $42.76 $42.85 $42.74 $42.74 $41.91 2,108
2017-01-10 $43.35 $43.35 $42.61 $42.69 $41.86 2,035
2017-01-09 $43.29 $43.29 $42.52 $42.59 $41.76 3,742
2017-01-06 $42.71 $42.74 $42.52 $42.74 $41.91 1,974
2017-01-05 $42.76 $42.76 $42.71 $42.71 $41.88 311
2017-01-04 $42.65 $42.65 $42.65 $42.65 $41.82 63
2017-01-03 $43.42 $43.42 $42.54 $42.65 $41.82 825
2016-12-30 $42.70 $42.70 $42.19 $42.38 $41.56 1,976
2016-12-29 $42.36 $42.41 $42.17 $42.35 $41.53 4,550
2016-12-28 $42.15 $42.17 $42.02 $42.05 $41.24 1,370
2016-12-27 $41.98 $41.98 $41.98 $41.98 $41.16 96
2016-12-23 $41.98 $41.98 $41.98 $41.98 $41.16 36
2016-12-22 $41.96 $41.98 $41.81 $41.98 $41.16 1,249
2016-12-21 $41.98 $41.98 $41.97 $41.97 $41.16 231
2016-12-20 $41.89 $41.94 $41.89 $41.89 $41.08 2,702
2016-12-19 $41.66 $41.66 $41.66 $41.66 $40.86 101
2016-12-16 $41.26 $41.59 $41.26 $41.48 $40.68 500
2016-12-15 $42.97 $42.97 $42.97 $42.97 $41.23 0
2016-12-14 $42.97 $42.97 $42.97 $42.97 $41.23 0
2016-12-13 $42.97 $42.97 $42.97 $42.97 $41.23 400
2016-12-12 $42.67 $42.67 $42.67 $42.67 $40.95 337
2016-12-09 $42.53 $42.54 $42.53 $42.54 $40.82 675
2016-12-08 $42.61 $42.76 $42.51 $42.59 $40.86 876
2016-12-07 $42.41 $42.41 $42.41 $42.41 $40.69 316
2016-12-06 $41.23 $41.23 $41.23 $41.23 $39.56 3
2016-12-05 $41.23 $41.23 $41.23 $41.23 $39.56 73
2016-12-02 $41.23 $41.23 $41.23 $41.23 $39.56 15
2016-12-01 $41.23 $41.23 $41.23 $41.23 $39.56 110
2016-11-30 $41.23 $41.23 $41.23 $41.23 $39.56 0
2016-11-29 $41.23 $41.23 $41.23 $41.23 $39.56 217
2016-11-28 $40.70 $41.24 $40.70 $41.24 $39.58 929
2016-11-25 $41.36 $41.36 $41.33 $41.33 $39.66 268
2016-11-23 $41.27 $41.30 $41.20 $41.20 $39.53 937
2016-11-22 $40.87 $40.87 $40.87 $40.87 $39.22 11
2016-11-21 $41.24 $41.24 $40.87 $40.87 $39.22 390
2016-11-18 $40.28 $40.28 $40.28 $40.28 $38.65 0
2016-11-17 $40.28 $40.28 $40.28 $40.28 $38.65 0
2016-11-16 $40.28 $40.28 $40.28 $40.28 $38.65 251
2016-11-15 $40.24 $40.25 $40.24 $40.25 $38.62 278
2016-11-14 $39.96 $39.96 $39.96 $39.96 $38.34 139
2016-11-11 $39.93 $40.20 $39.93 $40.20 $38.58 470
2016-11-10 $40.72 $40.72 $40.19 $40.37 $38.74 3,463
2016-11-09 $41.36 $41.36 $41.14 $41.35 $39.68 965
2016-11-08 $41.01 $41.01 $41.01 $41.01 $39.35 0
2016-11-07 $40.99 $41.02 $40.94 $41.01 $39.35 974
2016-11-04 $39.71 $40.33 $39.71 $40.01 $38.39 710
2016-11-03 $40.74 $40.74 $40.39 $40.39 $38.76 1,236
2016-11-02 $41.22 $41.22 $41.22 $41.22 $39.55 3
2016-11-01 $41.14 $41.26 $41.14 $41.22 $39.55 693
2016-10-31 $42.41 $42.41 $41.73 $41.73 $40.04 580
2016-10-28 $41.51 $41.51 $41.30 $41.30 $39.63 2,105
2016-10-27 $42.00 $42.00 $42.00 $42.00 $40.30 0
2016-10-26 $42.00 $42.00 $42.00 $42.00 $40.30 34
2016-10-25 $42.00 $42.00 $42.00 $42.00 $40.30 125
2016-10-24 $42.10 $42.12 $41.97 $41.97 $40.27 878
2016-10-21 $41.76 $42.00 $41.76 $42.00 $40.30 670
2016-10-20 $41.66 $41.66 $41.66 $41.66 $39.98 300
2016-10-19 $42.08 $42.08 $42.08 $42.08 $40.38 506
2016-10-18 $41.17 $41.17 $41.17 $41.17 $39.51 0
2016-10-17 $41.17 $41.17 $41.17 $41.17 $39.51 0
2016-10-14 $41.17 $41.17 $41.17 $41.17 $39.51 0
2016-10-13 $41.17 $41.17 $41.17 $41.17 $39.51 0
2016-10-12 $41.17 $41.17 $41.17 $41.17 $39.51 0
2016-10-11 $41.17 $41.17 $41.17 $41.17 $39.51 0
2016-10-10 $41.17 $41.17 $41.17 $41.17 $39.51 65
2016-10-07 $41.17 $41.17 $41.17 $41.17 $39.51 0
2016-10-06 $41.17 $41.17 $41.17 $41.17 $39.51 100
2016-10-05 $40.90 $40.90 $40.90 $40.90 $39.25 0
2016-10-04 $41.54 $41.54 $40.90 $40.90 $39.25 3,271
2016-10-03 $40.82 $40.82 $40.82 $40.82 $39.17 101
2016-09-30 $41.09 $41.09 $41.09 $41.09 $39.43 0
2016-09-29 $41.36 $41.36 $40.89 $41.09 $39.43 883
2016-09-28 $40.27 $40.27 $40.27 $40.27 $38.64 4
2016-09-27 $40.67 $40.68 $40.19 $40.27 $38.64 4,839
2016-09-26 $40.83 $40.83 $40.83 $40.83 $39.18 0
2016-09-23 $40.83 $40.83 $40.83 $40.83 $39.18 3
2016-09-22 $40.69 $40.83 $40.69 $40.83 $39.18 250
2016-09-21 $40.71 $40.71 $40.71 $40.71 $39.06 1,147
2016-09-20 $40.44 $40.46 $40.44 $40.46 $38.82 2,167
2016-09-19 $40.04 $40.04 $40.04 $40.04 $38.42 38
2016-09-16 $40.51 $40.51 $40.51 $40.51 $38.87 0
2016-09-15 $40.51 $40.51 $40.51 $40.51 $38.43 400
2016-09-14 $40.05 $40.05 $40.05 $40.05 $37.99 7
2016-09-13 $40.08 $40.08 $39.93 $40.05 $37.99 55,021
2016-09-12 $40.98 $40.98 $40.98 $40.98 $38.88 88
2016-09-09 $41.36 $41.36 $40.98 $40.98 $38.88 1,567
2016-09-08 $41.73 $41.73 $41.73 $41.73 $39.58 72
2016-09-07 $41.82 $41.82 $41.73 $41.73 $39.58 368
2016-09-06 $41.65 $41.65 $41.65 $41.65 $39.51 0
2016-09-02 $41.53 $41.66 $41.53 $41.65 $39.51 1,596
2016-09-01 $41.20 $41.20 $41.20 $41.20 $39.09 241
2016-08-31 $40.84 $40.84 $40.84 $40.84 $38.74 400
2016-08-30 $41.43 $41.43 $41.39 $41.39 $39.26 630
2016-08-29 $41.51 $41.51 $41.51 $41.51 $39.38 100
2016-08-26 $41.93 $41.93 $41.35 $41.35 $39.22 4,450
2016-08-25 $41.62 $41.62 $41.62 $41.62 $39.48 1
2016-08-24 $41.54 $41.62 $41.54 $41.62 $39.48 532
2016-08-23 $41.83 $41.83 $41.83 $41.83 $39.68 276
2016-08-22 $41.53 $41.55 $41.51 $41.51 $39.37 458
2016-08-19 $41.58 $41.58 $41.58 $41.58 $39.44 599
2016-08-18 $41.77 $41.77 $41.77 $41.77 $39.63 293
2016-08-17 $41.67 $41.67 $41.57 $41.67 $39.53 939
2016-08-16 $41.96 $41.96 $41.96 $41.96 $39.80 0
2016-08-15 $41.96 $41.96 $41.96 $41.96 $39.80 0
2016-08-12 $41.96 $41.96 $41.96 $41.96 $39.80 45
2016-08-11 $41.98 $42.00 $41.96 $41.96 $39.80 710
2016-08-10 $41.69 $41.69 $41.69 $41.69 $39.55 0
2016-08-09 $41.69 $41.69 $41.69 $41.69 $39.55 100
2016-08-08 $40.38 $40.38 $40.38 $40.38 $38.30 0
2016-08-05 $40.38 $40.38 $40.38 $40.38 $38.30 0
2016-08-04 $40.38 $40.38 $40.38 $40.38 $38.30 0
2016-08-03 $40.38 $40.38 $40.38 $40.38 $38.30 100
2016-08-02 $40.58 $40.58 $40.58 $40.58 $38.49 100
2016-08-01 $40.93 $40.93 $40.93 $40.93 $38.83 102
2016-07-29 $40.94 $40.94 $40.94 $40.94 $38.84 0
2016-07-28 $40.94 $40.94 $40.94 $40.94 $38.84 0
2016-07-27 $40.81 $40.94 $40.81 $40.94 $38.84 400
2016-07-26 $40.56 $40.56 $40.56 $40.56 $38.48 0
2016-07-25 $40.56 $40.56 $40.56 $40.56 $38.48 0
2016-07-22 $40.56 $40.56 $40.56 $40.56 $38.48 0
2016-07-21 $40.56 $40.56 $40.56 $40.56 $38.48 100
2016-07-20 $40.36 $40.36 $40.36 $40.36 $38.29 1
2016-07-19 $40.36 $40.36 $40.36 $40.36 $38.29 100
2016-07-18 $40.26 $40.26 $40.26 $40.26 $38.19 0
2016-07-15 $40.26 $40.26 $40.26 $40.26 $38.19 100
2016-07-14 $40.24 $40.24 $40.24 $40.24 $38.18 1
2016-07-13 $40.24 $40.24 $40.24 $40.24 $38.18 0
2016-07-12 $40.24 $40.24 $40.24 $40.24 $38.18 100
2016-07-11 $39.86 $39.86 $39.86 $39.86 $37.81 100
2016-07-08 $39.26 $39.27 $39.26 $39.27 $37.25 800
2016-07-07 $38.88 $38.88 $38.88 $38.88 $36.88 2
2016-07-06 $39.00 $39.00 $38.88 $38.88 $36.88 640
2016-07-05 $39.79 $39.79 $39.79 $39.79 $37.74 0
2016-07-01 $39.79 $39.79 $39.79 $39.79 $37.74 0
2016-06-30 $39.17 $39.79 $39.17 $39.79 $37.74 601
2016-06-29 $38.86 $38.86 $38.86 $38.86 $36.86 100
2016-06-28 $38.01 $38.01 $38.01 $38.01 $36.06 142
2016-06-27 $37.02 $37.02 $37.02 $37.02 $35.12 100
2016-06-24 $37.90 $37.90 $37.90 $37.90 $35.95 102
2016-06-23 $39.11 $39.11 $39.11 $39.11 $37.10 0
2016-06-22 $39.11 $39.11 $39.11 $39.11 $37.10 100
2016-06-21 $38.16 $38.16 $38.16 $38.16 $36.20 0
2016-06-20 $38.16 $38.16 $38.16 $38.16 $36.20 1
2016-06-17 $38.93 $38.93 $38.93 $38.93 $36.93 0
2016-06-16 $38.93 $38.93 $38.93 $38.93 $36.22 0
2016-06-15 $38.93 $38.93 $38.93 $38.93 $36.22 2
2016-06-14 $38.93 $38.93 $38.93 $38.93 $36.22 50
2016-06-13 $38.93 $38.93 $38.93 $38.93 $36.22 100
2016-06-10 $39.28 $39.28 $39.28 $39.28 $36.55 200
2016-06-09 $40.67 $40.67 $40.67 $40.67 $37.84 0
2016-06-08 $40.67 $40.67 $40.67 $40.67 $37.84 201
2016-06-07 $40.24 $40.24 $40.24 $40.24 $37.44 0
2016-06-06 $40.24 $40.24 $40.24 $40.24 $37.44 0
2016-06-03 $40.24 $40.24 $40.24 $40.24 $37.44 0
2016-06-02 $40.24 $40.24 $40.24 $40.24 $37.44 0
2016-06-01 $40.24 $40.24 $40.24 $40.24 $37.44 0
2016-05-31 $40.24 $40.24 $40.24 $40.24 $37.44 200
2016-05-27 $39.34 $39.34 $39.34 $39.34 $36.60 0
2016-05-26 $39.34 $39.34 $39.34 $39.34 $36.60 0
2016-05-25 $39.34 $39.34 $39.34 $39.34 $36.60 0
2016-05-24 $39.34 $39.34 $39.34 $39.34 $36.60 0
2016-05-23 $39.34 $39.34 $39.34 $39.34 $36.60 6
2016-05-20 $39.34 $39.34 $39.34 $39.34 $36.60 0
2016-05-19 $39.34 $39.34 $39.34 $39.34 $36.60 0
2016-05-18 $39.34 $39.34 $39.34 $39.34 $36.60 0
2016-05-17 $39.34 $39.34 $39.34 $39.34 $36.60 100
2016-05-16 $39.04 $39.04 $39.04 $39.04 $36.33 0
2016-05-13 $39.04 $39.04 $39.04 $39.04 $36.33 0
2016-05-12 $39.04 $39.04 $39.04 $39.04 $36.33 0
2016-05-11 $39.04 $39.04 $39.04 $39.04 $36.33 0
2016-05-10 $39.04 $39.04 $39.04 $39.04 $36.33 0
2016-05-09 $39.04 $39.04 $39.04 $39.04 $36.33 0
2016-05-06 $39.04 $39.04 $39.04 $39.04 $36.33 200
2016-05-05 $38.99 $38.99 $38.99 $38.99 $36.28 0
2016-05-04 $39.16 $39.27 $38.99 $38.99 $36.28 1,800
2016-05-03 $39.41 $39.41 $39.41 $39.41 $36.67 302
2016-05-02 $40.10 $40.10 $40.10 $40.10 $37.31 0
2016-04-29 $40.15 $40.15 $40.10 $40.10 $37.31 4,000
2016-04-28 $40.38 $40.41 $40.32 $40.32 $37.52 1,400
2016-04-27 $40.07 $40.24 $40.07 $40.15 $37.36 8,700
2016-04-26 $40.11 $40.12 $39.94 $40.05 $37.26 14,100
2016-04-25 $39.83 $39.91 $39.81 $39.84 $37.07 18,000
2016-04-22 $40.15 $40.24 $40.08 $40.19 $37.40 18,900
2016-04-21 $40.24 $40.24 $40.10 $40.15 $37.36 15,600
2016-04-20 $40.47 $40.75 $40.41 $40.53 $37.71 19,700
2016-04-19 $40.20 $40.25 $40.04 $40.05 $37.27 43,300
2016-04-18 $39.62 $39.71 $39.62 $39.71 $36.95 597
2016-04-15 $39.36 $39.37 $39.35 $39.35 $36.61 800
2016-04-14 $39.54 $39.54 $39.52 $39.52 $36.77 510
2016-04-13 $39.33 $39.33 $39.30 $39.30 $36.57 600
2016-04-12 $38.38 $38.86 $38.38 $38.81 $36.11 600
2016-04-11 $38.38 $38.50 $38.38 $38.40 $35.73 56,800
2016-04-08 $38.09 $38.09 $38.09 $38.09 $35.44 200
2016-04-07 $38.26 $38.26 $38.26 $38.26 $35.60 0
2016-04-06 $38.26 $38.26 $38.26 $38.26 $35.60 0
2016-04-05 $38.26 $38.26 $38.26 $38.26 $35.60 2
2016-04-04 $38.26 $38.26 $38.26 $38.26 $35.60 23
2016-04-01 $38.16 $38.26 $38.16 $38.26 $35.60 2,800
2016-03-31 $38.83 $38.83 $38.83 $38.83 $36.13 200
2016-03-30 $38.99 $39.00 $38.99 $39.00 $36.29 269
2016-03-29 $38.51 $38.51 $38.51 $38.51 $35.83 0
2016-03-28 $38.51 $38.51 $38.51 $38.51 $35.83 200
2016-03-24 $39.05 $39.05 $39.05 $39.05 $36.33 0
2016-03-23 $39.05 $39.05 $39.05 $39.05 $36.33 30
2016-03-22 $38.88 $39.05 $38.88 $39.05 $36.33 430
2016-03-21 $39.23 $39.23 $39.23 $39.23 $36.50 11
2016-03-18 $39.24 $39.24 $39.23 $39.23 $36.50 300
2016-03-17 $39.06 $39.06 $39.06 $39.06 $36.27 202
2016-03-16 $38.51 $38.51 $38.48 $38.48 $35.74 730
2016-03-15 $37.62 $37.62 $37.62 $37.62 $34.94 0
2016-03-14 $37.62 $37.62 $37.62 $37.62 $34.94 0
2016-03-11 $37.62 $37.62 $37.62 $37.62 $34.94 0
2016-03-10 $37.52 $37.62 $37.52 $37.62 $34.94 311
2016-03-09 $37.92 $37.92 $37.92 $37.92 $35.22 200
2016-03-08 $38.23 $38.23 $38.23 $38.23 $35.50 0
2016-03-07 $38.24 $38.24 $38.23 $38.23 $35.50 200
2016-03-04 $36.93 $36.93 $36.93 $36.93 $34.30 0
2016-03-03 $36.93 $36.93 $36.93 $36.93 $34.30 0
2016-03-02 $36.93 $36.93 $36.93 $36.93 $34.30 66
2016-03-01 $36.92 $36.93 $36.92 $36.93 $34.30 200
2016-02-29 $36.30 $36.30 $36.30 $36.30 $33.71 0
2016-02-26 $36.30 $36.30 $36.30 $36.30 $33.71 200
2016-02-25 $36.17 $36.17 $36.04 $36.04 $33.47 1,464
2016-02-24 $36.10 $36.10 $36.10 $36.10 $33.52 130
2016-02-23 $36.14 $36.14 $36.14 $36.14 $33.56 0
2016-02-22 $36.14 $36.14 $36.14 $36.14 $33.56 45
2016-02-19 $36.14 $36.14 $36.14 $36.14 $33.56 200
2016-02-18 $34.16 $34.16 $34.16 $34.16 $31.72 0
2016-02-17 $34.16 $34.16 $34.16 $34.16 $31.72 0
2016-02-16 $34.16 $34.16 $34.16 $34.16 $31.72 1
2016-02-12 $34.16 $34.16 $34.16 $34.16 $31.72 0
2016-02-11 $34.16 $34.25 $34.16 $34.16 $31.72 200
2016-02-10 $34.77 $34.77 $34.48 $34.48 $32.02 200
2016-02-09 $34.72 $34.72 $34.67 $34.67 $32.20 200
2016-02-08 $35.70 $35.70 $35.70 $35.70 $33.15 101
2016-02-05 $36.18 $36.18 $36.18 $36.18 $33.60 0
2016-02-04 $36.18 $36.18 $36.18 $36.18 $33.60 200
2016-02-03 $36.91 $36.91 $36.91 $36.91 $34.28 0
2016-02-02 $36.91 $36.91 $36.91 $36.91 $34.28 0
2016-02-01 $36.87 $37.21 $36.87 $36.91 $34.28 2,600
2016-01-29 $36.28 $36.28 $36.28 $36.28 $33.69 0
2016-01-28 $36.29 $36.29 $36.28 $36.28 $33.69 200
2016-01-27 $36.40 $36.40 $35.92 $35.92 $33.36 450
2016-01-26 $35.90 $35.90 $35.90 $35.90 $33.34 0
2016-01-25 $35.22 $35.90 $35.22 $35.90 $33.34 2,600
2016-01-22 $35.02 $35.02 $35.02 $35.02 $32.52 0
2016-01-21 $35.10 $35.10 $35.02 $35.02 $32.52 200
2016-01-20 $34.76 $34.76 $34.01 $34.01 $31.58 1,500
2016-01-19 $36.02 $36.02 $36.02 $36.02 $33.45 0
2016-01-15 $36.02 $36.02 $36.02 $36.02 $33.45 0
2016-01-14 $36.02 $36.02 $36.02 $36.02 $33.45 1
2016-01-13 $36.02 $36.02 $36.02 $36.02 $33.45 58
2016-01-12 $36.11 $36.11 $36.02 $36.02 $33.45 200
2016-01-11 $36.06 $36.06 $36.06 $36.06 $33.49 0
2016-01-08 $36.06 $36.06 $36.06 $36.06 $33.49 2
2016-01-07 $36.15 $36.15 $36.06 $36.06 $33.49 472
2016-01-06 $37.11 $37.11 $37.11 $37.11 $34.46 130
2016-01-05 $37.89 $37.89 $37.89 $37.89 $35.19 0
2016-01-04 $37.89 $37.89 $37.89 $37.89 $35.19 0
2015-12-31 $38.08 $38.08 $37.89 $37.89 $35.19 301
2015-12-30 $38.26 $38.26 $38.25 $38.25 $35.52 201
2015-12-29 $38.50 $38.50 $38.49 $38.49 $35.75 200
2015-12-28 $36.98 $36.98 $36.98 $36.98 $34.34 0
2015-12-24 $36.98 $36.98 $36.98 $36.98 $34.34 4
2015-12-23 $36.98 $36.98 $36.98 $36.98 $34.34 0
2015-12-22 $36.98 $36.98 $36.98 $36.98 $34.34 0
2015-12-21 $36.98 $36.98 $36.98 $36.98 $34.34 0
2015-12-18 $37.08 $37.08 $36.98 $36.98 $34.34 215
2015-12-17 $38.47 $38.47 $38.47 $38.47 $34.71 330
2015-12-16 $38.97 $38.98 $38.88 $38.98 $35.17 400
2015-12-15 $37.69 $37.69 $37.69 $37.69 $34.00 0
2015-12-14 $37.71 $37.71 $37.69 $37.69 $34.00 200
2015-12-11 $38.75 $38.75 $38.75 $38.75 $34.96 0
2015-12-10 $38.75 $38.75 $38.75 $38.75 $34.96 120
2015-12-09 $39.23 $39.26 $38.67 $38.67 $34.88 610
2015-12-08 $40.31 $40.31 $40.31 $40.31 $36.37 0
2015-12-07 $40.31 $40.31 $40.31 $40.31 $36.37 25
2015-12-04 $40.31 $40.31 $40.31 $40.31 $36.37 0
2015-12-03 $40.31 $40.31 $40.31 $40.31 $36.37 0
2015-12-02 $40.31 $40.31 $40.31 $40.31 $36.37 136
2015-12-01 $40.79 $40.79 $40.79 $40.79 $36.80 200
2015-11-30 $40.76 $40.76 $40.76 $40.76 $36.77 0
2015-11-27 $40.76 $40.76 $40.76 $40.76 $36.77 0
2015-11-25 $40.76 $40.76 $40.76 $40.76 $36.77 0
2015-11-24 $40.76 $40.76 $40.76 $40.76 $36.77 0
2015-11-23 $40.76 $40.76 $40.76 $40.76 $36.77 0
2015-11-20 $40.76 $40.76 $40.76 $40.76 $36.77 0
2015-11-19 $40.76 $40.76 $40.76 $40.76 $36.77 0
2015-11-18 $40.76 $40.76 $40.76 $40.76 $36.77 200
2015-11-17 $40.08 $40.08 $40.08 $40.08 $36.16 0
2015-11-16 $40.08 $40.08 $40.08 $40.08 $36.16 0
2015-11-13 $40.08 $40.08 $40.08 $40.08 $36.16 0
2015-11-12 $40.08 $40.08 $40.08 $40.08 $36.16 200
2015-11-11 $40.76 $40.76 $40.76 $40.76 $36.77 0
2015-11-10 $40.76 $40.76 $40.76 $40.76 $36.77 200
2015-11-09 $41.32 $41.32 $41.32 $41.32 $37.28 0
2015-11-06 $41.32 $41.32 $41.32 $41.32 $37.28 0
2015-11-05 $41.41 $41.41 $41.32 $41.32 $37.28 200
2015-11-04 $41.76 $41.76 $41.76 $41.76 $37.67 0
2015-11-03 $41.76 $41.76 $41.76 $41.76 $37.67 500
2015-11-02 $40.90 $40.90 $40.90 $40.90 $36.90 0
2015-10-30 $40.90 $40.90 $40.90 $40.90 $36.90 0
2015-10-29 $40.91 $40.91 $40.90 $40.90 $36.90 240
2015-10-28 $41.51 $41.51 $41.50 $41.50 $37.44 200
2015-10-27 $42.14 $42.14 $42.14 $42.14 $38.02 0
2015-10-26 $42.14 $42.14 $42.14 $42.14 $38.02 500
2015-10-23 $42.24 $42.24 $42.24 $42.24 $38.11 200
2015-10-22 $41.98 $41.98 $41.87 $41.87 $37.77 200
2015-10-21 $41.14 $41.14 $41.14 $41.14 $37.12 0
2015-10-20 $41.14 $41.14 $41.14 $41.14 $37.12 0
2015-10-19 $41.14 $41.14 $41.14 $41.14 $37.12 200
2015-10-16 $41.27 $41.27 $41.27 $41.27 $37.23 0
2015-10-15 $41.27 $41.27 $41.27 $41.27 $37.23 200
2015-10-14 $40.99 $40.99 $40.99 $40.99 $36.98 2,125
2015-10-13 $41.37 $41.37 $41.37 $41.37 $37.32 0
2015-10-12 $41.37 $41.37 $41.37 $41.37 $37.32 200
2015-10-09 $40.54 $40.54 $40.54 $40.54 $36.57 0
2015-10-08 $40.54 $40.54 $40.54 $40.54 $36.57 15
2015-10-07 $40.54 $40.54 $40.54 $40.54 $36.57 0
2015-10-06 $40.61 $40.61 $40.54 $40.54 $36.57 200
2015-10-05 $38.62 $38.62 $38.62 $38.62 $34.84 0
2015-10-02 $38.62 $38.62 $38.62 $38.62 $34.84 0
2015-10-01 $38.62 $38.62 $38.62 $38.62 $34.84 0
2015-09-30 $37.89 $38.86 $37.89 $38.62 $34.84 21,900
2015-09-25 $39.59 $39.59 $39.59 $39.59 $35.23 88
2015-09-24 $39.73 $39.73 $39.73 $39.73 $35.36 0
2015-09-23 $39.73 $39.73 $39.73 $39.73 $35.36 0
2015-09-22 $39.51 $39.73 $39.44 $39.73 $35.36 1,334
2015-09-21 $40.32 $40.40 $40.22 $40.30 $35.87 1,779
2015-09-18 $40.59 $40.59 $40.59 $40.59 $36.12 0
2015-09-17 $40.59 $40.59 $40.59 $40.59 $36.12 0
2015-09-16 $40.50 $40.59 $40.50 $40.59 $36.12 177
2015-09-15 $39.91 $39.91 $39.88 $39.89 $35.50 1,868
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.