SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ) Exchange: NYSE ARCA

  1. Profile
  2. SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ)

Data as of May 3, 2024

$38.86 ($0.00) 0.00%

SPDR EURO STOXX 50 CURRENCY HEDGED ETF - Daily Information
Click for more stock information on SPDR EURO STOXX 50 CURRENCY HEDGED ETF.
Daily Information Data
Date May 3, 2024
Open $38.86
Previous Close $38.86
High $38.86
Low $38.86
Adjusted Open $38.86
Previous Adjusted Close $38.86
Adjusted High $38.86
Adjusted Low $38.86
Invest in SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ)
Webull Logo
Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.
Webull Logo
Protect yourself from the stock market’s volatility and diversify your portfolio with real estate.

Get started in minutes with a minimum investment of $500.
Historical Stock Data for SPDR EURO STOXX 50 CURRENCY HEDGED ETF (HFEZ)
Date Open High Low Close Adj.Close Volume
2017-08-01 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-31 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-28 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-27 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-26 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-25 $38.86 $38.86 $38.86 $38.86 $38.86 0
2017-07-24 $38.54 $38.86 $38.54 $38.86 $38.86 1,772
2017-07-21 $39.04 $39.04 $38.87 $39.04 $39.04 223,029
2017-07-20 $39.59 $39.59 $39.53 $39.57 $39.57 1,707
2017-07-19 $39.28 $39.35 $39.28 $39.35 $39.35 1,570
2017-07-18 $39.16 $39.20 $39.02 $39.20 $39.20 1,338
2017-07-17 $39.78 $39.83 $39.78 $39.83 $39.83 2,860
2017-07-14 $39.60 $39.87 $39.51 $39.87 $39.87 3,112
2017-07-13 $39.56 $39.73 $39.56 $39.73 $39.73 800
2017-07-12 $39.50 $39.59 $39.50 $39.54 $39.54 835
2017-07-11 $39.13 $39.37 $38.96 $38.97 $38.97 15,041
2017-07-10 $39.35 $39.40 $39.26 $39.40 $39.40 5,320
2017-07-07 $39.22 $39.29 $39.20 $39.20 $39.20 521
2017-07-06 $39.10 $39.11 $39.09 $39.10 $39.10 6,370
2017-07-05 $39.12 $39.31 $39.12 $39.23 $39.23 8,555
2017-07-03 $39.29 $39.29 $39.29 $39.29 $39.29 126
2017-06-30 $39.03 $39.03 $39.01 $39.01 $39.01 1,072
2017-06-29 $39.52 $39.52 $38.85 $38.86 $38.86 11,841
2017-06-28 $39.86 $39.86 $39.79 $39.79 $39.79 1,212
2017-06-27 $39.85 $39.86 $39.64 $39.64 $39.64 1,810
2017-06-26 $40.28 $40.30 $40.01 $40.13 $40.13 3,155
2017-06-23 $39.68 $39.90 $39.68 $39.90 $39.90 1,040
2017-06-22 $39.94 $39.97 $39.88 $39.97 $39.97 8,842
2017-06-21 $39.91 $39.96 $39.91 $39.96 $39.96 11,410
2017-06-20 $40.27 $40.27 $39.97 $40.04 $40.04 1,435
2017-06-19 $40.29 $40.46 $40.26 $40.46 $40.46 6,490
2017-06-16 $39.87 $39.87 $39.85 $39.85 $39.85 457
2017-06-15 $39.50 $39.77 $39.49 $39.77 $39.77 2,907
2017-06-14 $40.08 $40.08 $40.08 $40.08 $40.08 229
2017-06-13 $39.97 $40.10 $39.97 $40.05 $40.05 1,320
2017-06-12 $39.88 $39.88 $39.88 $39.88 $39.88 227
2017-06-09 $40.33 $40.33 $40.27 $40.27 $40.27 2,762
2017-06-08 $40.17 $40.17 $40.17 $40.17 $40.17 556
2017-06-07 $40.19 $40.19 $40.19 $40.19 $40.19 100
2017-06-06 $39.93 $39.93 $39.93 $39.93 $39.93 125
2017-06-05 $40.50 $40.50 $40.12 $40.28 $40.28 12,235
2017-06-02 $40.23 $40.23 $40.23 $40.23 $40.23 8
2017-06-01 $40.16 $40.24 $40.16 $40.23 $40.23 2,125
2017-05-31 $40.16 $40.21 $39.91 $39.97 $39.97 4,835
2017-05-30 $39.91 $39.91 $39.91 $39.91 $39.91 140
2017-05-26 $39.97 $40.01 $39.97 $40.01 $40.01 1,831
2017-05-25 $40.20 $40.26 $40.04 $40.16 $40.16 12,344
2017-05-24 $40.16 $40.16 $40.14 $40.14 $40.14 460
2017-05-23 $40.27 $40.33 $40.27 $40.33 $40.33 3,887
2017-05-22 $40.13 $40.13 $39.95 $40.09 $40.09 4,572
2017-05-19 $39.97 $40.12 $39.97 $40.05 $40.05 2,258
2017-05-18 $39.63 $40.00 $39.63 $40.00 $40.00 18,195
2017-05-17 $40.24 $40.24 $39.71 $39.81 $39.81 1,345
2017-05-16 $40.79 $40.79 $40.62 $40.69 $40.69 5,255
2017-05-15 $40.45 $40.77 $40.45 $40.69 $40.69 3,946
2017-05-12 $40.47 $40.63 $40.47 $40.61 $40.61 1,305
2017-05-11 $40.39 $40.48 $40.25 $40.48 $40.48 1,849
2017-05-10 $40.57 $40.64 $40.55 $40.58 $40.58 1,179
2017-05-09 $40.63 $40.65 $40.61 $40.61 $40.61 456
2017-05-08 $40.55 $40.60 $40.55 $40.60 $40.60 2,544
2017-05-05 $40.66 $40.91 $40.61 $40.91 $40.91 11,813
2017-05-04 $40.17 $40.40 $40.17 $40.38 $40.38 8,412
2017-05-03 $39.75 $39.83 $39.62 $39.83 $39.83 6,220
2017-05-02 $39.64 $39.81 $39.64 $39.81 $39.81 400
2017-05-01 $39.80 $39.80 $39.53 $39.68 $39.68 6,936
2017-04-28 $39.46 $39.46 $39.46 $39.46 $39.46 70
2017-04-27 $39.49 $39.49 $39.30 $39.46 $39.46 12,448
2017-04-26 $39.66 $39.66 $39.47 $39.47 $39.47 14,138
2017-04-25 $39.60 $39.71 $39.60 $39.71 $39.71 2,785
2017-04-24 $39.29 $39.59 $39.29 $39.59 $39.59 43,658
2017-04-21 $38.08 $38.08 $38.02 $38.03 $38.03 1,242
2017-04-20 $38.01 $38.01 $38.01 $38.01 $38.01 2,380
2017-04-19 $37.72 $37.72 $37.72 $37.72 $37.72 990
2017-04-18 $37.55 $37.77 $37.44 $37.61 $37.61 23,752
2017-04-17 $37.54 $38.05 $37.54 $37.95 $37.95 3,088
2017-04-13 $37.99 $38.07 $37.99 $37.99 $37.99 1,527
2017-04-12 $38.24 $38.30 $38.23 $38.23 $38.23 488
2017-04-11 $38.41 $38.42 $38.33 $38.39 $38.39 6,125
2017-04-10 $38.39 $38.49 $38.39 $38.44 $38.44 4,994
2017-04-07 $38.66 $38.66 $38.63 $38.63 $38.63 439
2017-04-06 $38.44 $38.50 $38.44 $38.50 $38.50 2,950
2017-04-05 $38.47 $38.54 $38.15 $38.15 $38.15 3,308
2017-04-04 $38.39 $38.50 $38.39 $38.50 $38.50 933
2017-04-03 $38.37 $38.42 $38.36 $38.42 $38.42 679
2017-03-31 $38.39 $38.56 $38.39 $38.56 $38.56 1,386
2017-03-30 $38.26 $38.42 $38.26 $38.40 $38.40 2,254
2017-03-29 $38.30 $38.30 $38.30 $38.30 $38.30 71
2017-03-28 $38.13 $38.30 $38.07 $38.30 $38.30 830
2017-03-27 $37.77 $38.01 $37.77 $37.95 $37.95 3,099
2017-03-24 $37.92 $37.92 $37.81 $37.81 $37.81 693
2017-03-23 $37.88 $38.03 $37.88 $37.92 $37.92 6,011
2017-03-22 $37.63 $37.63 $37.63 $37.63 $37.63 134
2017-03-21 $37.99 $37.99 $37.99 $37.99 $37.99 200
2017-03-20 $37.93 $38.00 $37.87 $37.87 $37.87 6,673
2017-03-17 $37.92 $37.92 $37.63 $37.76 $37.76 3,234
2017-03-16 $37.84 $37.96 $37.83 $37.96 $37.89 6,657
2017-03-15 $37.46 $37.58 $37.46 $37.55 $37.48 3,523
2017-03-14 $37.40 $37.40 $37.37 $37.37 $37.30 359
2017-03-13 $37.68 $37.68 $37.61 $37.62 $37.55 995
2017-03-10 $37.65 $37.67 $37.59 $37.59 $37.52 3,050
2017-03-09 $37.50 $37.50 $37.40 $37.42 $37.35 1,258
2017-03-08 $37.35 $37.40 $37.15 $37.15 $37.08 15,359
2017-03-07 $37.18 $37.29 $37.12 $37.26 $37.19 2,335
2017-03-06 $37.16 $37.30 $37.16 $37.30 $37.23 1,504
2017-03-03 $37.36 $37.42 $37.32 $37.39 $37.32 2,675
2017-03-02 $37.27 $37.27 $37.23 $37.23 $37.16 3,164
2017-03-01 $37.24 $37.40 $37.23 $37.31 $37.24 9,686
2017-02-28 $36.48 $36.55 $36.45 $36.50 $36.43 6,327
2017-02-27 $36.40 $36.50 $36.40 $36.50 $36.43 1,685
2017-02-24 $36.30 $36.38 $36.28 $36.38 $36.31 9,852
2017-02-23 $36.72 $36.77 $36.58 $36.67 $36.60 7,960
2017-02-22 $36.53 $36.73 $36.53 $36.65 $36.58 6,225
2017-02-21 $36.70 $36.79 $36.64 $36.75 $36.68 12,075
2017-02-17 $36.25 $36.46 $36.25 $36.41 $36.34 1,364
2017-02-16 $36.44 $36.44 $36.29 $36.33 $36.26 3,199
2017-02-15 $36.48 $36.48 $36.48 $36.48 $36.41 41
2017-02-14 $36.20 $36.51 $36.19 $36.48 $36.41 11,162
2017-02-13 $36.27 $36.39 $36.27 $36.39 $36.32 401
2017-02-10 $35.94 $36.02 $35.94 $36.02 $35.95 2,536
2017-02-09 $35.95 $36.10 $35.95 $36.10 $36.03 1,076
2017-02-08 $35.42 $35.56 $35.42 $35.56 $35.49 1,200
2017-02-07 $35.49 $35.63 $35.49 $35.63 $35.56 4,120
2017-02-06 $36.02 $36.02 $36.02 $36.02 $35.95 3
2017-02-03 $36.02 $36.02 $36.02 $36.02 $35.95 375
2017-02-02 $35.72 $35.86 $35.67 $35.86 $35.79 10,255
2017-02-01 $35.85 $35.86 $35.85 $35.86 $35.79 700
2017-01-31 $35.66 $35.73 $35.59 $35.59 $35.52 710
2017-01-30 $35.94 $35.94 $35.94 $35.94 $35.87 400
2017-01-27 $36.21 $36.24 $36.13 $36.13 $36.06 3,160
2017-01-26 $36.43 $36.44 $36.36 $36.38 $36.31 3,589
2017-01-25 $36.45 $36.47 $36.45 $36.47 $36.40 344
2017-01-24 $35.93 $36.08 $35.93 $36.08 $36.01 971
2017-01-23 $35.95 $35.95 $35.95 $35.95 $35.88 0
2017-01-20 $36.06 $36.06 $35.95 $35.95 $35.88 2,346
2017-01-19 $35.91 $36.01 $35.91 $36.01 $35.94 13,597
2017-01-18 $35.89 $35.89 $35.89 $35.89 $35.82 215
2017-01-17 $36.03 $36.08 $35.91 $35.96 $35.89 3,372
2017-01-13 $36.50 $36.50 $36.29 $36.29 $36.22 2,874
2017-01-12 $36.17 $36.25 $36.17 $36.25 $36.18 716
2017-01-11 $36.24 $36.24 $36.24 $36.24 $36.17 1,160
2017-01-10 $36.11 $36.11 $36.11 $36.11 $36.04 6,267
2017-01-09 $36.09 $36.23 $36.09 $36.23 $36.16 1,525
2017-01-06 $36.38 $36.41 $36.38 $36.41 $36.34 935
2017-01-05 $36.33 $36.33 $36.28 $36.32 $36.25 145,316
2017-01-04 $36.30 $36.36 $36.30 $36.33 $36.26 8,220
2017-01-03 $36.48 $36.48 $36.22 $36.22 $36.15 2,671
2016-12-30 $35.72 $35.72 $35.72 $35.72 $35.65 103
2016-12-29 $35.77 $35.77 $35.68 $35.72 $35.65 401
2016-12-28 $35.66 $35.66 $35.64 $35.64 $35.57 1,835
2016-12-27 $35.62 $35.62 $35.62 $35.62 $35.55 35
2016-12-23 $35.62 $35.62 $35.62 $35.62 $35.55 29
2016-12-22 $35.72 $35.72 $35.62 $35.62 $35.55 350
2016-12-21 $35.62 $35.64 $35.62 $35.64 $35.57 775
2016-12-20 $35.80 $35.80 $35.80 $35.80 $35.73 354
2016-12-19 $35.52 $35.52 $35.52 $35.52 $35.46 194
2016-12-16 $35.62 $35.62 $35.42 $35.42 $35.35 200
2016-12-15 $35.22 $35.22 $35.22 $35.22 $35.05 25
2016-12-14 $35.20 $35.29 $35.13 $35.22 $35.05 4,570
2016-12-13 $35.45 $35.51 $35.36 $35.51 $35.34 6,795
2016-12-12 $34.96 $34.96 $34.96 $34.96 $34.79 100
2016-12-09 $35.01 $35.09 $35.01 $35.09 $34.92 1,230
2016-12-08 $34.93 $35.02 $34.78 $35.01 $34.84 9,525
2016-12-07 $34.36 $34.66 $34.36 $34.60 $34.43 7,213
2016-12-06 $32.91 $32.91 $32.91 $32.91 $32.75 0
2016-12-05 $32.91 $32.91 $32.91 $32.91 $32.75 0
2016-12-02 $32.87 $32.92 $32.87 $32.91 $32.75 1,200
2016-12-01 $33.04 $33.11 $33.04 $33.10 $32.93 1,125
2016-11-30 $33.42 $33.43 $33.39 $33.39 $33.23 7,956
2016-11-29 $33.21 $33.25 $33.21 $33.25 $33.09 573
2016-11-28 $32.95 $33.00 $32.95 $33.00 $32.84 4,381
2016-11-25 $33.41 $33.41 $33.41 $33.41 $33.25 100
2016-11-23 $32.97 $33.31 $32.97 $33.27 $33.11 6,139
2016-11-22 $33.20 $33.20 $33.20 $33.20 $33.04 155
2016-11-21 $33.20 $33.20 $33.20 $33.20 $33.04 300
2016-11-18 $33.32 $33.32 $33.32 $33.32 $33.16 0
2016-11-17 $33.32 $33.32 $33.32 $33.32 $33.16 335
2016-11-16 $33.48 $33.48 $33.48 $33.48 $33.32 0
2016-11-15 $33.36 $33.48 $33.36 $33.48 $33.32 6,450
2016-11-14 $33.09 $33.09 $33.09 $33.09 $32.93 0
2016-11-11 $33.10 $33.12 $33.09 $33.09 $32.93 23,751
2016-11-10 $32.81 $32.81 $32.81 $32.81 $32.65 0
2016-11-09 $32.81 $32.81 $32.81 $32.81 $32.65 0
2016-11-08 $32.81 $32.81 $32.81 $32.81 $32.65 300
2016-11-07 $32.85 $32.85 $32.71 $32.84 $32.68 25,265
2016-11-04 $32.33 $32.33 $32.33 $32.33 $32.17 0
2016-11-03 $32.39 $32.39 $32.33 $32.33 $32.17 3,100
2016-11-02 $32.54 $32.68 $32.54 $32.56 $32.40 1,172
2016-11-01 $33.23 $33.23 $32.78 $32.78 $32.62 16,603
2016-10-31 $33.30 $33.35 $33.30 $33.35 $33.19 1,820
2016-10-28 $33.61 $33.61 $33.61 $33.61 $33.44 0
2016-10-27 $33.61 $33.61 $33.61 $33.61 $33.44 2,140
2016-10-26 $33.62 $33.62 $33.62 $33.62 $33.45 0
2016-10-25 $33.65 $33.66 $33.62 $33.62 $33.45 3,337
2016-10-24 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-21 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-20 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-19 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-18 $32.78 $32.78 $32.78 $32.78 $32.62 0
2016-10-17 $32.78 $32.78 $32.78 $32.78 $32.62 231
2016-10-14 $32.67 $32.67 $32.67 $32.67 $32.51 1
2016-10-13 $32.67 $32.67 $32.67 $32.67 $32.51 0
2016-10-12 $32.67 $32.67 $32.67 $32.67 $32.51 0
2016-10-11 $32.67 $32.67 $32.67 $32.67 $32.51 0
2016-10-10 $32.67 $32.67 $32.67 $32.67 $32.51 31
2016-10-07 $32.71 $32.71 $32.67 $32.67 $32.51 1,001
2016-10-06 $33.02 $33.02 $32.98 $32.98 $32.82 1,085
2016-10-05 $33.04 $33.04 $33.02 $33.02 $32.86 262
2016-10-04 $32.62 $32.62 $32.62 $32.62 $32.46 0
2016-10-03 $32.62 $32.62 $32.62 $32.62 $32.46 498
2016-09-30 $32.62 $32.62 $32.62 $32.62 $32.46 0
2016-09-29 $32.62 $32.62 $32.62 $32.62 $32.46 352
2016-09-28 $32.76 $32.76 $32.74 $32.74 $32.58 1,276
2016-09-27 $32.44 $32.44 $32.44 $32.44 $32.28 0
2016-09-26 $32.44 $32.45 $32.38 $32.44 $32.28 8,050
2016-09-23 $32.95 $32.95 $32.93 $32.94 $32.78 18,007
2016-09-22 $33.21 $33.21 $33.21 $33.21 $33.05 140
2016-09-21 $32.15 $32.15 $32.15 $32.15 $31.99 0
2016-09-20 $32.15 $32.15 $32.15 $32.15 $31.99 0
2016-09-19 $32.34 $32.36 $32.15 $32.15 $31.99 6,987
2016-09-16 $32.50 $32.50 $32.50 $32.50 $32.34 0
2016-09-15 $32.47 $32.50 $32.47 $32.50 $32.21 3,467
2016-09-14 $32.68 $32.68 $32.68 $32.68 $32.39 0
2016-09-13 $32.91 $32.92 $32.66 $32.68 $32.39 14,000
2016-09-12 $33.26 $33.26 $33.26 $33.26 $32.96 50
2016-09-09 $33.26 $33.26 $33.26 $33.26 $32.96 300
2016-09-08 $33.54 $33.74 $33.50 $33.50 $33.20 7,247
2016-09-07 $33.59 $33.59 $33.59 $33.59 $33.29 0
2016-09-06 $33.56 $33.59 $33.56 $33.59 $33.29 1,535
2016-09-02 $33.36 $33.36 $33.36 $33.36 $33.06 100
2016-09-01 $33.16 $33.16 $33.16 $33.16 $32.86 0
2016-08-31 $33.17 $33.17 $33.16 $33.16 $32.86 27,284
2016-08-30 $33.10 $33.10 $33.10 $33.10 $32.80 910
2016-08-29 $32.68 $32.87 $32.68 $32.87 $32.57 466
2016-08-26 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-08-25 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-08-24 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-08-23 $32.37 $32.37 $32.37 $32.37 $32.08 14
2016-08-22 $32.34 $32.37 $32.32 $32.37 $32.08 1,246
2016-08-19 $32.33 $32.33 $32.33 $32.33 $32.04 303
2016-08-18 $32.69 $32.69 $32.55 $32.66 $32.36 1,024
2016-08-17 $32.69 $32.72 $32.69 $32.72 $32.43 1,071
2016-08-16 $33.05 $33.05 $33.05 $33.05 $32.75 1,010
2016-08-15 $33.20 $33.23 $33.19 $33.19 $32.89 982
2016-08-12 $32.90 $32.90 $32.90 $32.90 $32.60 0
2016-08-11 $32.90 $32.90 $32.90 $32.90 $32.60 45
2016-08-10 $32.92 $32.92 $32.90 $32.90 $32.60 345
2016-08-09 $32.87 $32.87 $32.87 $32.87 $32.57 300
2016-08-08 $32.40 $32.40 $32.40 $32.40 $32.11 0
2016-08-05 $32.40 $32.40 $32.40 $32.40 $32.11 3,900
2016-08-04 $32.08 $32.08 $32.08 $32.08 $31.79 1,000
2016-08-03 $31.72 $31.72 $31.72 $31.72 $31.43 26
2016-08-02 $31.72 $31.72 $31.72 $31.72 $31.43 303
2016-08-01 $32.61 $32.61 $32.61 $32.61 $32.32 5
2016-07-29 $32.66 $32.66 $32.61 $32.61 $32.32 2,240
2016-07-28 $32.58 $32.58 $32.58 $32.58 $32.29 0
2016-07-27 $32.64 $32.83 $32.58 $32.58 $32.29 14,869
2016-07-26 $32.48 $32.50 $32.47 $32.50 $32.21 11,730
2016-07-25 $32.39 $32.39 $32.38 $32.38 $32.08 1,810
2016-07-22 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-07-21 $32.37 $32.37 $32.37 $32.37 $32.08 0
2016-07-20 $32.37 $32.37 $32.37 $32.37 $32.08 200
2016-07-19 $31.81 $31.87 $31.81 $31.87 $31.58 412
2016-07-18 $32.16 $32.16 $32.16 $32.16 $31.87 300
2016-07-15 $32.13 $32.19 $32.13 $32.18 $31.89 3,472
2016-07-14 $32.33 $32.35 $32.27 $32.27 $31.98 32,127
2016-07-13 $32.08 $32.11 $31.90 $31.90 $31.61 2,100
2016-07-12 $31.79 $31.98 $31.79 $31.92 $31.63 4,762
2016-07-11 $31.23 $31.49 $31.23 $31.49 $31.21 1,260
2016-07-08 $30.84 $30.91 $30.84 $30.91 $30.63 902
2016-07-07 $30.30 $30.30 $30.30 $30.30 $30.03 8
2016-07-06 $30.00 $30.30 $30.00 $30.30 $30.03 1,400
2016-07-05 $30.66 $30.80 $30.65 $30.65 $30.37 511
2016-07-01 $31.31 $31.38 $31.31 $31.38 $31.10 1,017
2016-06-30 $31.41 $31.41 $31.41 $31.41 $31.13 238
2016-06-29 $30.29 $30.29 $30.29 $30.29 $30.02 1
2016-06-28 $30.33 $30.33 $30.29 $30.29 $30.02 3,131
2016-06-27 $29.85 $29.85 $29.47 $29.76 $29.49 5,024
2016-06-24 $30.40 $30.89 $29.72 $29.72 $29.45 46,819
2016-06-23 $33.01 $33.01 $33.00 $33.00 $32.70 230
2016-06-22 $32.43 $32.43 $32.36 $32.36 $32.07 300
2016-06-21 $32.25 $32.25 $32.25 $32.25 $31.96 215
2016-06-20 $31.93 $31.93 $31.83 $31.83 $31.55 10,621
2016-06-17 $30.87 $31.20 $30.87 $31.20 $30.92 1,984
2016-06-16 $31.09 $31.51 $31.09 $31.44 $30.59 460
2016-06-15 $31.37 $31.44 $31.37 $31.44 $30.59 490
2016-06-14 $31.00 $31.00 $31.00 $31.00 $30.16 500
2016-06-13 $31.65 $31.65 $31.35 $31.42 $30.57 13,720
2016-06-10 $33.21 $33.21 $33.21 $33.21 $32.31 0
2016-06-09 $33.09 $33.21 $33.09 $33.21 $32.31 5,800
2016-06-08 $33.14 $33.14 $33.14 $33.14 $32.24 0
2016-06-07 $33.14 $33.14 $33.14 $33.14 $32.24 0
2016-06-06 $33.16 $33.16 $33.13 $33.14 $32.24 700
2016-06-03 $33.09 $33.22 $33.09 $33.22 $32.32 9,348
2016-06-02 $33.49 $33.51 $33.48 $33.51 $32.60 1,450
2016-06-01 $33.63 $33.63 $33.63 $33.63 $32.72 6
2016-05-31 $33.63 $33.63 $33.63 $33.63 $32.72 198
2016-05-27 $33.85 $33.85 $33.85 $33.85 $32.94 0
2016-05-26 $33.85 $33.85 $33.85 $33.85 $32.94 75,863
2016-05-25 $33.69 $33.69 $33.69 $33.69 $32.78 250
2016-05-24 $33.16 $33.16 $33.16 $33.16 $32.26 3,900
2016-05-23 $32.09 $32.09 $32.09 $32.09 $31.22 0
2016-05-20 $32.09 $32.09 $32.09 $32.09 $31.22 0
2016-05-19 $32.09 $32.09 $32.09 $32.09 $31.22 215
2016-05-18 $32.38 $32.50 $32.38 $32.50 $31.62 5,249
2016-05-17 $32.44 $32.44 $32.21 $32.21 $31.34 15,650
2016-05-16 $32.07 $32.48 $32.07 $32.48 $31.60 624
2016-05-13 $32.39 $32.39 $32.39 $32.39 $31.51 0
2016-05-12 $32.23 $32.40 $32.23 $32.39 $31.51 1,363
2016-05-11 $32.47 $32.47 $32.47 $32.47 $31.59 0
2016-05-10 $32.51 $32.57 $32.46 $32.47 $31.59 3,796
2016-05-09 $32.05 $32.05 $32.05 $32.05 $31.19 0
2016-05-06 $32.05 $32.05 $32.05 $32.05 $31.19 0
2016-05-05 $32.13 $32.13 $32.05 $32.05 $31.19 1,495
2016-05-04 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-05-03 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-05-02 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-29 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-28 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-27 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-26 $33.64 $33.64 $33.64 $33.64 $32.73 0
2016-04-25 $33.64 $33.64 $33.64 $33.64 $32.73 100
2016-04-22 $33.19 $33.19 $33.19 $33.19 $32.29 80
2016-04-21 $33.19 $33.19 $33.19 $33.19 $32.29 0
2016-04-20 $33.19 $33.19 $33.19 $33.19 $32.29 0
2016-04-19 $33.19 $33.19 $33.19 $33.19 $32.29 50
2016-04-18 $33.17 $33.19 $33.17 $33.19 $32.29 30,000
2016-04-15 $32.89 $32.89 $32.89 $32.89 $32.00 275
2016-04-14 $32.76 $32.76 $32.76 $32.76 $31.87 30
2016-04-13 $32.76 $32.76 $32.76 $32.76 $31.87 410
2016-04-12 $31.60 $31.60 $31.60 $31.60 $30.75 155
2016-04-11 $31.55 $31.55 $31.54 $31.54 $30.69 2,800
2016-04-08 $30.84 $30.84 $30.84 $30.84 $30.01 0
2016-04-07 $30.90 $31.20 $30.84 $30.84 $30.01 1,047
2016-04-06 $31.38 $31.38 $31.37 $31.38 $30.53 610
2016-04-05 $31.30 $31.35 $31.30 $31.35 $30.50 460
2016-04-04 $31.95 $31.95 $31.95 $31.95 $31.09 100
2016-04-01 $31.73 $31.73 $31.73 $31.73 $30.87 125
2016-03-31 $32.80 $32.80 $32.80 $32.80 $31.91 0
2016-03-30 $32.80 $32.80 $32.80 $32.80 $31.91 410
2016-03-29 $32.81 $32.81 $32.81 $32.81 $31.92 0
2016-03-28 $32.81 $32.81 $32.81 $32.81 $31.92 0
2016-03-24 $32.81 $32.81 $32.81 $32.81 $31.92 0
2016-03-23 $32.81 $32.81 $32.81 $32.81 $31.92 0
2016-03-22 $32.87 $32.87 $32.81 $32.81 $31.92 855
2016-03-21 $32.99 $32.99 $32.99 $32.99 $32.10 115
2016-03-18 $33.00 $33.00 $32.95 $32.95 $32.06 1,740
2016-03-17 $32.82 $32.92 $32.82 $32.92 $32.03 360
2016-03-16 $33.12 $33.12 $32.98 $33.04 $32.15 300
2016-03-15 $33.31 $33.31 $33.31 $33.31 $32.41 0
2016-03-14 $33.31 $33.31 $33.31 $33.31 $32.41 175
2016-03-11 $33.08 $33.09 $33.08 $33.08 $32.19 5,865
2016-03-10 $33.29 $33.39 $32.17 $32.20 $31.33 1,645
2016-03-09 $32.39 $32.39 $32.39 $32.39 $31.51 0
2016-03-08 $32.39 $32.39 $32.39 $32.39 $31.51 100
2016-03-07 $31.92 $32.37 $31.92 $32.37 $31.50 5,966
2016-03-04 $32.66 $32.77 $32.66 $32.75 $31.87 18,277
2016-03-03 $31.39 $31.39 $31.39 $31.39 $30.54 0
2016-03-02 $31.39 $31.39 $31.39 $31.39 $30.54 40
2016-03-01 $31.39 $31.39 $31.39 $31.39 $30.54 0
2016-02-29 $31.39 $31.39 $31.39 $31.39 $30.54 10
2016-02-26 $31.39 $31.39 $31.39 $31.39 $30.54 10,580
2016-02-25 $30.66 $30.66 $30.66 $30.66 $29.83 0
2016-02-24 $30.23 $30.66 $30.18 $30.66 $29.83 1,836
2016-02-23 $31.34 $31.34 $30.97 $30.97 $30.13 498
2016-02-22 $31.06 $31.51 $31.06 $31.51 $30.66 2,710
2016-02-19 $30.80 $30.84 $30.70 $30.83 $30.00 3,198
2016-02-18 $31.10 $31.31 $31.10 $31.31 $30.46 427
2016-02-17 $31.01 $31.25 $30.93 $31.22 $30.38 930
2016-02-16 $30.21 $30.60 $30.20 $30.47 $29.65 18,560
2016-02-12 $29.61 $29.61 $29.19 $29.24 $28.45 7,230
2016-02-11 $28.89 $29.03 $28.65 $28.82 $28.04 15,270
2016-02-10 $29.93 $29.96 $29.87 $29.87 $29.06 1,405
2016-02-09 $29.37 $29.37 $29.04 $29.20 $28.41 14,321
2016-02-08 $30.06 $30.13 $30.00 $30.13 $29.32 896
2016-02-05 $31.22 $31.22 $30.98 $30.98 $30.14 450
2016-02-04 $31.41 $31.41 $31.41 $31.41 $30.56 325
2016-02-03 $31.65 $31.65 $31.39 $31.39 $30.54 3,524
2016-02-02 $32.60 $32.60 $32.60 $32.60 $31.72 25
2016-02-01 $32.60 $32.60 $32.60 $32.60 $31.72 16,620
2016-01-29 $32.79 $32.80 $32.79 $32.80 $31.91 10,235
2016-01-28 $32.60 $32.60 $32.14 $32.14 $31.28 1,030
2016-01-27 $32.59 $32.59 $32.59 $32.59 $31.71 255
2016-01-26 $32.40 $32.68 $32.40 $32.68 $31.80 500
2016-01-25 $32.20 $32.31 $31.99 $32.31 $31.44 3,050
2016-01-22 $32.59 $32.69 $32.58 $32.69 $31.81 16,600
2016-01-21 $31.77 $31.77 $31.12 $31.45 $30.60 8,450
2016-01-20 $31.25 $31.25 $30.66 $31.19 $30.35 6,808
2016-01-19 $31.67 $31.67 $31.67 $31.67 $30.81 146
2016-01-15 $31.10 $31.38 $31.10 $31.38 $30.53 1,156
2016-01-14 $32.06 $32.89 $32.06 $32.85 $31.96 3,646
2016-01-13 $33.41 $33.41 $32.33 $32.33 $31.46 3,651
2016-01-12 $33.23 $33.24 $33.00 $33.00 $32.11 1,080
2016-01-11 $32.55 $32.55 $32.55 $32.55 $31.67 0
2016-01-08 $33.08 $33.08 $32.55 $32.55 $31.67 2,182
2016-01-07 $33.10 $33.10 $32.76 $32.77 $31.88 68,006
2016-01-06 $33.82 $33.82 $33.60 $33.60 $32.69 295
2016-01-05 $34.07 $34.07 $34.07 $34.07 $33.15 14,050
2016-01-04 $34.15 $34.15 $34.07 $34.07 $33.15 2,202
2015-12-31 $35.07 $35.08 $34.89 $35.00 $34.05 2,887
2015-12-30 $35.27 $35.27 $35.18 $35.18 $34.23 387
2015-12-29 $35.54 $35.55 $35.39 $35.55 $34.59 4,470
2015-12-28 $34.92 $34.92 $34.88 $34.88 $33.94 9,670
2015-12-24 $35.30 $35.30 $35.30 $35.30 $34.35 35
2015-12-23 $35.42 $35.44 $35.12 $35.30 $34.35 72,806
2015-12-22 $34.47 $34.74 $34.47 $34.72 $33.78 4,488
2015-12-21 $34.62 $34.63 $34.48 $34.50 $33.57 9,580
2015-12-18 $34.94 $34.94 $34.27 $34.27 $33.34 11,700
2015-12-17 $36.57 $36.57 $36.32 $36.32 $34.57 300
2015-12-16 $35.70 $36.23 $35.59 $36.21 $34.46 9,141
2015-12-15 $35.32 $35.56 $35.32 $35.44 $33.73 2,515
2015-12-14 $34.79 $34.79 $34.62 $34.75 $33.07 1,200
2015-12-11 $35.42 $35.42 $34.80 $34.88 $33.20 18,855
2015-12-10 $35.80 $35.82 $35.75 $35.81 $34.08 1,325
2015-12-09 $36.29 $36.29 $35.42 $35.51 $33.80 2,100
2015-12-08 $36.27 $36.27 $36.21 $36.21 $34.46 683
2015-12-07 $37.24 $37.24 $36.85 $36.85 $35.07 2,719
2015-12-04 $36.25 $36.94 $36.25 $36.94 $35.15 2,890
2015-12-03 $36.89 $37.32 $36.22 $36.22 $34.47 1,988
2015-12-02 $38.16 $38.27 $37.72 $37.72 $35.90 10,513
2015-12-01 $38.38 $38.38 $38.12 $38.17 $36.33 3,970
2015-11-30 $38.44 $38.48 $38.37 $38.38 $36.53 1,830
2015-11-27 $38.71 $38.71 $38.33 $38.33 $36.48 444
2015-11-25 $38.01 $38.07 $37.95 $37.96 $36.13 5,310
2015-11-24 $37.48 $37.50 $37.48 $37.50 $35.69 550
2015-11-23 $37.81 $37.91 $37.70 $37.91 $36.08 436
2015-11-20 $37.81 $37.87 $37.81 $37.86 $36.03 2,655
2015-11-19 $38.21 $38.21 $37.78 $37.78 $35.96 9,127
2015-11-18 $37.75 $37.75 $37.75 $37.75 $35.93 565
2015-11-17 $37.75 $37.80 $37.75 $37.80 $35.98 18,800
2015-11-16 $37.01 $37.01 $36.97 $36.97 $35.19 565
2015-11-13 $37.03 $37.03 $37.03 $37.03 $35.24 350
2015-11-12 $37.88 $37.88 $37.88 $37.88 $36.05 15
2015-11-11 $37.88 $37.88 $37.88 $37.88 $36.05 950
2015-11-10 $37.82 $37.82 $37.82 $37.82 $36.00 0
2015-11-09 $39.30 $39.30 $37.82 $37.82 $36.00 35,471
2015-11-06 $38.49 $38.49 $37.90 $38.27 $36.42 32,902
2015-11-05 $38.01 $38.01 $37.86 $37.90 $36.07 6,100
2015-11-04 $37.94 $37.94 $37.80 $37.80 $35.98 1,443
2015-11-03 $37.69 $37.70 $37.69 $37.70 $35.88 375
2015-11-02 $37.71 $37.71 $37.71 $37.71 $35.89 1,005
2015-10-30 $37.63 $37.63 $37.39 $37.39 $35.59 2,763
2015-10-29 $37.44 $37.47 $37.41 $37.45 $35.64 7,363
2015-10-28 $37.42 $37.80 $37.42 $37.80 $35.98 400
2015-10-27 $37.22 $37.24 $37.12 $37.24 $35.44 775
2015-10-26 $37.80 $37.80 $37.80 $37.80 $35.97 0
2015-10-23 $37.83 $37.83 $37.77 $37.80 $35.97 515
2015-10-22 $36.82 $37.07 $36.82 $37.07 $35.28 2,150
2015-10-21 $35.88 $35.89 $35.88 $35.89 $34.16 624
2015-10-20 $35.63 $35.77 $35.62 $35.69 $33.97 40,702
2015-10-19 $35.86 $35.86 $35.86 $35.86 $34.13 380
2015-10-16 $35.23 $35.23 $35.23 $35.23 $33.53 0
2015-10-15 $35.23 $35.23 $35.23 $35.23 $33.53 9
2015-10-14 $34.86 $35.23 $34.86 $35.23 $33.53 1,352
2015-10-13 $35.56 $35.56 $35.56 $35.56 $33.84 57
2015-10-12 $35.57 $35.57 $35.56 $35.56 $33.84 467
2015-10-09 $35.64 $35.64 $35.64 $35.64 $33.92 0
2015-10-08 $35.64 $35.64 $35.64 $35.64 $33.92 13
2015-10-07 $35.70 $35.70 $35.64 $35.64 $33.92 17,406
2015-10-06 $35.48 $35.48 $35.29 $35.29 $33.59 294
2015-10-05 $35.05 $35.05 $35.05 $35.05 $33.36 368
2015-10-02 $34.25 $34.25 $34.25 $34.25 $32.60 250
2015-10-01 $34.00 $34.00 $34.00 $34.00 $32.36 0
2015-09-30 $34.00 $34.00 $34.00 $34.00 $32.36 250
2015-09-29 $33.48 $33.48 $33.48 $33.48 $31.65 139
2015-09-28 $33.48 $33.48 $33.48 $33.48 $31.65 294
2015-09-25 $34.07 $34.07 $34.07 $34.07 $32.21 144
2015-09-24 $33.97 $33.97 $33.97 $33.97 $32.12 0
2015-09-23 $34.23 $34.23 $33.97 $33.97 $32.12 603
2015-09-22 $34.10 $34.10 $33.82 $34.07 $32.21 15,110
2015-09-21 $34.89 $34.89 $34.89 $34.89 $32.98 117
2015-09-18 $34.79 $34.94 $34.70 $34.89 $32.98 650
2015-09-17 $35.90 $35.90 $35.90 $35.90 $33.94 80
2015-09-16 $35.88 $35.90 $35.83 $35.90 $33.94 11,510
2015-09-15 $35.50 $35.50 $35.50 $35.50 $33.56 520
2015-09-14 $35.20 $35.20 $35.09 $35.11 $33.19 1,327
2015-09-11 $35.20 $35.24 $35.20 $35.24 $33.32 817
2015-09-10 $35.52 $35.52 $35.52 $35.52 $33.58 170
2015-09-09 $36.51 $36.51 $36.51 $36.51 $34.52 210
2015-09-08 $35.74 $35.75 $35.74 $35.75 $33.80 935
2015-09-04 $35.33 $35.33 $34.92 $34.95 $33.04 1,682
2015-09-03 $35.49 $35.49 $35.49 $35.49 $33.55 21
2015-09-02 $35.49 $35.49 $35.49 $35.49 $33.55 130
2015-09-01 $35.47 $35.47 $34.88 $34.88 $32.98 3,049
2015-08-31 $36.19 $36.19 $36.19 $36.19 $34.21 990
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.