SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF) Exchange: NYSE ARCA

  1. Profile
  2. SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF)

Data as of May 2, 2025

$22.59 ($0.00) 0.00%

SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF.
Daily Information Data
Date May 2, 2025
Open $22.59
Previous Close $22.59
High $22.59
Low $22.59
Adjusted Open $22.59
Previous Adjusted Close $22.59
Adjusted High $22.59
Adjusted Low $22.59
Invest in SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF)
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
$417 million in distributions.

Join the nation's largest online real estate investing platform, ranked Best Overall Crowdfunding Site of 2022 by Investopedia.
Historical Stock Data for SPDRR S&PR INTERNATIONAL FINANCIAL SECTOR ETF (IPF)
Date Open High Low Close Adj.Close Volume
2017-08-01 $22.59 $22.59 $22.59 $22.59 $22.59 0
2017-07-31 $22.59 $22.59 $22.59 $22.59 $22.59 0
2017-07-28 $22.59 $22.59 $22.59 $22.59 $22.59 0
2017-07-27 $22.59 $22.59 $22.59 $22.59 $22.59 0
2017-07-26 $22.59 $22.59 $22.59 $22.59 $22.59 0
2017-07-25 $22.59 $22.59 $22.59 $22.59 $22.59 0
2017-07-24 $22.58 $22.59 $22.51 $22.59 $22.59 1,524
2017-07-21 $22.61 $22.61 $22.08 $22.40 $22.40 24,218
2017-07-20 $22.48 $22.75 $22.33 $22.33 $22.33 1,221
2017-07-19 $22.34 $22.50 $22.07 $22.36 $22.36 1,737
2017-07-18 $22.40 $22.40 $22.20 $22.40 $22.40 1,865
2017-07-17 $22.02 $22.33 $22.02 $22.18 $22.18 4,543
2017-07-14 $22.12 $22.48 $22.10 $22.48 $22.48 23,284
2017-07-13 $22.33 $22.37 $21.94 $22.17 $22.17 17,250
2017-07-12 $22.05 $22.05 $22.05 $22.05 $22.05 1,800
2017-07-11 $21.96 $22.04 $21.94 $21.99 $21.99 1,363
2017-07-10 $21.88 $22.08 $21.83 $22.08 $22.08 2,140
2017-07-07 $22.09 $22.09 $21.80 $22.09 $22.09 1,933
2017-07-06 $22.10 $22.10 $21.83 $21.85 $21.85 36,832
2017-07-05 $21.57 $24.26 $21.57 $24.18 $24.18 1,415
2017-07-03 $22.02 $22.04 $21.78 $21.78 $21.78 2,588
2017-06-30 $21.77 $22.00 $21.35 $22.00 $22.00 5,137
2017-06-29 $21.76 $22.00 $21.30 $21.30 $21.30 1,028
2017-06-28 $22.00 $22.00 $22.00 $22.00 $22.00 559
2017-06-27 $21.11 $22.00 $21.11 $21.29 $21.29 2,171
2017-06-26 $21.13 $21.14 $21.13 $21.14 $21.14 305
2017-06-23 $21.02 $21.06 $21.00 $21.06 $21.06 396
2017-06-22 $20.97 $20.97 $20.81 $20.81 $20.81 1,548
2017-06-21 $20.94 $20.99 $20.90 $20.90 $20.90 1,072
2017-06-20 $21.12 $21.12 $21.04 $21.04 $21.04 1,191
2017-06-19 $21.25 $21.25 $21.25 $21.25 $21.25 162
2017-06-16 $21.15 $21.15 $21.10 $21.15 $21.15 9,227
2017-06-15 $21.18 $21.18 $21.18 $21.18 $20.84 151
2017-06-14 $21.62 $21.63 $21.62 $21.63 $21.28 400
2017-06-13 $21.58 $21.64 $21.53 $21.64 $21.29 1,710
2017-06-12 $21.47 $21.47 $21.31 $21.31 $20.97 333
2017-06-09 $21.51 $21.51 $21.51 $21.51 $21.17 906
2017-06-08 $21.41 $21.41 $21.33 $21.33 $20.99 311
2017-06-07 $21.08 $21.08 $21.08 $21.08 $20.74 1
2017-06-06 $21.08 $21.08 $21.08 $21.08 $20.74 123
2017-06-05 $21.15 $21.15 $21.15 $21.15 $20.81 432
2017-06-02 $21.37 $21.39 $21.21 $21.37 $21.03 6,423
2017-06-01 $21.09 $21.09 $21.09 $21.09 $20.75 2,009
2017-05-31 $21.14 $21.14 $21.14 $21.14 $20.80 1,615
2017-05-30 $21.34 $21.34 $21.04 $21.04 $20.70 5,414
2017-05-26 $22.00 $22.00 $21.30 $21.30 $20.96 603
2017-05-25 $21.46 $21.57 $21.19 $21.57 $21.22 20,252
2017-05-24 $21.30 $21.38 $21.19 $21.28 $20.94 4,346
2017-05-23 $21.34 $21.34 $21.32 $21.34 $21.00 2,434
2017-05-22 $21.44 $21.44 $21.24 $21.24 $20.90 28,741
2017-05-19 $21.32 $21.41 $21.29 $21.29 $20.95 5,643
2017-05-18 $22.36 $22.36 $20.84 $21.67 $21.32 4,299
2017-05-17 $21.53 $21.53 $21.53 $21.53 $21.19 74
2017-05-16 $21.54 $21.54 $21.52 $21.53 $21.19 584
2017-05-15 $22.13 $22.13 $21.45 $21.46 $21.12 5,159
2017-05-12 $21.65 $21.95 $21.55 $21.57 $21.22 16,490
2017-05-11 $22.00 $22.00 $22.00 $22.00 $21.65 0
2017-05-10 $21.21 $22.00 $21.21 $22.00 $21.65 781
2017-05-09 $21.64 $21.64 $21.36 $21.39 $21.05 2,636
2017-05-08 $21.30 $21.52 $21.30 $21.47 $21.13 345
2017-05-05 $21.56 $21.89 $21.53 $21.70 $21.35 1,913
2017-05-04 $22.00 $22.00 $21.50 $21.50 $21.16 3,057
2017-05-03 $21.83 $21.97 $21.52 $21.52 $21.18 2,500
2017-05-02 $21.03 $21.98 $21.03 $21.98 $21.63 2,677
2017-05-01 $21.14 $21.14 $21.14 $21.14 $20.80 16
2017-04-28 $21.14 $21.14 $21.14 $21.14 $20.80 3,701
2017-04-27 $21.13 $21.13 $20.94 $20.95 $20.61 3,385
2017-04-26 $21.26 $21.30 $21.20 $21.20 $20.86 3,353
2017-04-25 $21.21 $21.32 $21.21 $21.32 $20.98 2,851
2017-04-24 $20.72 $21.00 $20.72 $21.00 $20.66 788
2017-04-21 $20.45 $20.46 $20.41 $20.41 $20.08 1,463
2017-04-20 $20.20 $20.20 $20.20 $20.20 $19.88 63
2017-04-19 $20.20 $20.20 $20.20 $20.20 $19.88 435
2017-04-18 $19.98 $19.98 $19.98 $19.98 $19.66 146
2017-04-17 $20.16 $20.32 $20.13 $20.22 $19.90 4,276
2017-04-13 $20.02 $20.14 $20.02 $20.11 $19.79 578
2017-04-12 $20.37 $20.37 $20.33 $20.33 $20.00 398
2017-04-11 $20.26 $20.26 $20.16 $20.22 $19.90 1,545
2017-04-10 $20.25 $20.38 $20.09 $20.28 $19.96 2,476
2017-04-07 $20.37 $20.37 $20.30 $20.31 $19.99 1,747
2017-04-06 $20.44 $20.44 $20.36 $20.39 $20.06 921
2017-04-05 $20.50 $20.50 $20.50 $20.50 $20.17 73
2017-04-04 $20.50 $20.50 $20.50 $20.50 $20.17 263
2017-04-03 $20.70 $20.71 $20.43 $20.46 $20.13 4,251
2017-03-31 $20.81 $20.81 $20.62 $20.70 $20.37 8,102
2017-03-30 $20.75 $20.75 $20.75 $20.75 $20.42 809
2017-03-29 $20.62 $20.70 $20.62 $20.70 $20.37 884
2017-03-28 $20.68 $20.68 $20.68 $20.68 $20.35 0
2017-03-27 $20.44 $20.68 $20.44 $20.68 $20.35 1,630
2017-03-24 $20.47 $20.66 $20.47 $20.47 $20.14 860
2017-03-23 $20.43 $20.61 $20.43 $20.61 $20.28 905
2017-03-22 $20.40 $20.53 $20.40 $20.53 $20.20 2,578
2017-03-21 $20.70 $20.70 $20.49 $20.64 $20.31 2,622
2017-03-20 $20.78 $20.78 $20.70 $20.70 $20.37 2,205
2017-03-17 $20.74 $20.78 $20.67 $20.78 $20.45 2,890
2017-03-16 $20.69 $20.69 $20.69 $20.69 $20.29 232
2017-03-15 $20.59 $20.78 $20.59 $20.78 $20.38 456
2017-03-14 $20.28 $20.46 $20.28 $20.32 $19.93 1,279
2017-03-13 $20.60 $20.67 $20.27 $20.47 $20.08 7,415
2017-03-10 $20.53 $20.56 $20.45 $20.53 $20.13 3,991
2017-03-09 $20.23 $20.38 $20.23 $20.38 $19.99 3,006
2017-03-08 $20.28 $20.28 $20.05 $20.06 $19.67 1,250
2017-03-07 $20.11 $20.26 $20.11 $20.26 $19.87 703
2017-03-06 $20.27 $20.31 $20.21 $20.21 $19.82 3,565
2017-03-03 $20.36 $20.40 $20.35 $20.39 $20.00 2,889
2017-03-02 $20.23 $20.23 $20.05 $20.20 $19.81 1,208
2017-03-01 $20.28 $20.38 $20.28 $20.38 $19.99 436
2017-02-28 $20.05 $20.05 $20.05 $20.05 $19.66 100
2017-02-27 $20.04 $20.04 $20.04 $20.04 $19.65 2
2017-02-24 $20.27 $20.27 $20.03 $20.04 $19.65 703
2017-02-23 $20.28 $20.28 $20.28 $20.28 $19.89 225
2017-02-22 $20.36 $20.36 $20.06 $20.06 $19.67 538
2017-02-21 $20.13 $20.37 $20.13 $20.31 $19.92 3,137
2017-02-17 $20.39 $20.39 $20.36 $20.36 $19.97 426
2017-02-16 $20.34 $20.51 $20.34 $20.42 $20.03 1,278
2017-02-15 $20.39 $20.48 $20.27 $20.27 $19.88 9,673
2017-02-14 $20.18 $20.18 $20.18 $20.18 $19.79 5
2017-02-13 $20.33 $20.33 $20.10 $20.18 $19.79 2,477
2017-02-10 $20.07 $20.19 $20.03 $20.03 $19.64 897
2017-02-09 $20.15 $20.15 $20.05 $20.05 $19.66 245
2017-02-08 $19.81 $20.01 $19.80 $20.01 $19.62 1,568
2017-02-07 $20.27 $20.27 $20.02 $20.02 $19.63 804
2017-02-06 $19.87 $20.10 $19.87 $20.06 $19.67 1,091
2017-02-03 $19.97 $19.97 $19.97 $19.97 $19.59 61
2017-02-02 $19.97 $19.97 $19.97 $19.97 $19.59 0
2017-02-01 $20.03 $20.21 $19.97 $19.97 $19.59 1,241
2017-01-31 $19.98 $20.01 $19.94 $19.94 $19.56 1,099
2017-01-30 $19.84 $20.03 $19.79 $19.94 $19.55 13,535
2017-01-27 $20.40 $20.40 $20.21 $20.24 $19.85 15,715
2017-01-26 $20.27 $20.35 $20.27 $20.35 $19.96 1,034
2017-01-25 $20.17 $20.34 $20.15 $20.27 $19.88 9,266
2017-01-24 $20.10 $20.10 $19.77 $20.00 $19.61 11,455
2017-01-23 $19.62 $19.76 $19.62 $19.76 $19.38 570
2017-01-20 $19.82 $19.82 $19.62 $19.62 $19.24 518
2017-01-19 $19.73 $19.73 $19.73 $19.73 $19.35 466
2017-01-18 $19.93 $19.93 $19.70 $19.70 $19.32 2,659
2017-01-17 $19.75 $19.92 $19.75 $19.79 $19.41 2,189
2017-01-13 $20.03 $20.03 $20.03 $20.03 $19.64 289
2017-01-12 $20.03 $20.03 $19.70 $19.93 $19.55 2,248
2017-01-11 $19.75 $19.90 $19.75 $19.77 $19.39 11,451
2017-01-10 $19.55 $19.55 $19.55 $19.55 $19.17 300
2017-01-09 $19.79 $19.79 $19.59 $19.59 $19.21 746
2017-01-06 $19.72 $19.72 $19.72 $19.72 $19.34 309
2017-01-05 $19.95 $19.95 $19.95 $19.95 $19.56 674
2017-01-04 $19.84 $19.84 $19.83 $19.83 $19.45 2,060
2017-01-03 $19.64 $19.64 $19.30 $19.41 $19.04 6,649
2016-12-30 $19.06 $19.37 $19.06 $19.37 $19.00 1,289
2016-12-29 $19.00 $19.23 $18.86 $19.23 $18.86 4,946
2016-12-28 $19.03 $19.25 $19.03 $19.25 $18.88 692
2016-12-27 $19.00 $19.42 $19.00 $19.42 $19.05 4,318
2016-12-23 $19.21 $19.27 $19.19 $19.27 $18.90 1,248
2016-12-22 $19.15 $19.28 $19.15 $19.28 $18.91 2,347
2016-12-21 $19.48 $19.48 $19.32 $19.32 $18.95 522
2016-12-20 $19.26 $19.26 $19.26 $19.26 $18.88 2,153
2016-12-19 $19.33 $19.48 $19.32 $19.32 $18.95 2,416
2016-12-16 $19.17 $19.40 $19.17 $19.37 $19.00 13,252
2016-12-15 $19.73 $19.88 $19.62 $19.67 $19.07 5,118
2016-12-14 $20.63 $20.63 $19.70 $19.70 $19.10 5,242
2016-12-13 $19.97 $20.21 $19.97 $20.18 $19.56 1,130
2016-12-12 $20.03 $20.03 $19.97 $20.00 $19.39 674
2016-12-09 $19.68 $20.12 $19.68 $20.12 $19.51 1,870
2016-12-08 $20.11 $20.19 $20.07 $20.19 $19.57 1,929
2016-12-07 $19.86 $20.05 $19.80 $19.93 $19.32 3,502
2016-12-06 $19.44 $19.60 $19.34 $19.56 $18.97 2,966
2016-12-05 $19.35 $19.35 $19.23 $19.30 $18.71 2,023
2016-12-02 $19.12 $19.19 $18.92 $19.19 $18.60 3,562
2016-12-01 $18.91 $19.13 $18.80 $19.07 $18.49 4,144
2016-11-30 $18.99 $19.02 $18.84 $18.90 $18.32 3,609
2016-11-29 $18.83 $19.18 $18.83 $19.00 $18.42 4,658
2016-11-28 $19.28 $19.28 $19.21 $19.21 $18.62 341
2016-11-25 $18.96 $19.31 $18.96 $19.31 $18.72 1,332
2016-11-23 $19.05 $19.05 $18.77 $18.90 $18.32 2,757
2016-11-22 $19.19 $19.45 $19.15 $19.15 $18.57 1,636
2016-11-21 $19.15 $19.15 $19.15 $19.15 $18.57 9
2016-11-18 $19.14 $19.15 $19.11 $19.15 $18.57 904
2016-11-17 $16.67 $19.34 $16.67 $19.04 $18.46 5,742
2016-11-16 $18.97 $18.97 $18.94 $18.96 $18.38 5,681
2016-11-15 $19.56 $19.56 $19.01 $19.49 $18.90 10,605
2016-11-14 $18.61 $18.92 $18.61 $18.92 $18.34 2,905
2016-11-11 $18.46 $18.67 $18.46 $18.67 $18.10 460
2016-11-10 $18.97 $18.97 $18.97 $18.97 $18.39 53
2016-11-09 $18.91 $19.08 $18.43 $18.97 $18.39 1,144
2016-11-08 $18.38 $18.80 $18.33 $18.45 $17.89 4,212
2016-11-07 $18.36 $18.43 $18.30 $18.41 $17.85 3,813
2016-11-04 $18.21 $18.21 $18.16 $18.16 $17.61 3,474
2016-11-03 $18.24 $18.24 $18.20 $18.20 $17.65 221
2016-11-02 $20.41 $21.25 $18.35 $18.60 $18.03 10,994
2016-11-01 $19.20 $19.45 $18.47 $18.55 $17.98 3,806
2016-10-31 $18.45 $19.63 $18.38 $18.40 $17.84 5,617
2016-10-28 $18.40 $18.40 $18.38 $18.38 $17.82 880
2016-10-27 $18.36 $18.36 $18.36 $18.36 $17.80 400
2016-10-26 $18.39 $18.43 $18.39 $18.41 $17.85 340
2016-10-25 $18.41 $18.41 $18.40 $18.40 $17.84 204
2016-10-24 $18.47 $18.47 $18.39 $18.42 $17.86 3,900
2016-10-21 $18.21 $18.21 $18.21 $18.21 $17.65 500
2016-10-20 $18.28 $18.28 $18.21 $18.21 $17.66 201
2016-10-19 $18.22 $18.29 $18.22 $18.23 $17.67 1,524
2016-10-18 $18.23 $18.23 $18.14 $18.17 $17.62 1,493
2016-10-17 $17.93 $17.97 $17.89 $17.92 $17.37 6,061
2016-10-14 $18.09 $18.09 $17.92 $17.93 $17.38 3,076
2016-10-13 $17.64 $17.83 $17.64 $17.83 $17.28 1,471
2016-10-12 $17.93 $18.01 $17.93 $18.01 $17.46 2,570
2016-10-11 $18.04 $18.04 $17.94 $17.97 $17.42 4,841
2016-10-10 $18.21 $18.27 $18.18 $18.24 $17.69 11,504
2016-10-07 $18.08 $18.08 $18.08 $18.08 $17.53 126
2016-10-06 $18.15 $18.22 $18.13 $18.19 $17.64 84,946
2016-10-05 $18.17 $18.19 $18.14 $18.14 $17.58 1,974
2016-10-04 $17.91 $17.91 $17.91 $17.91 $17.36 0
2016-10-03 $17.91 $17.91 $17.90 $17.91 $17.36 800
2016-09-30 $17.87 $17.97 $17.87 $17.93 $17.38 2,869
2016-09-29 $18.03 $18.04 $17.82 $17.82 $17.28 8,880
2016-09-28 $17.95 $17.95 $17.95 $17.95 $17.40 152
2016-09-27 $17.70 $17.95 $17.70 $17.94 $17.40 4,057
2016-09-26 $17.87 $17.98 $17.87 $17.94 $17.39 2,283
2016-09-23 $18.21 $18.21 $18.17 $18.17 $17.61 265
2016-09-22 $18.45 $18.45 $18.39 $18.39 $17.83 4,664
2016-09-21 $18.04 $18.23 $18.04 $18.23 $17.67 606
2016-09-20 $17.73 $17.73 $17.73 $17.73 $17.19 50
2016-09-19 $17.73 $17.73 $17.73 $17.73 $17.19 200
2016-09-16 $18.00 $18.00 $18.00 $18.00 $17.45 0
2016-09-15 $17.91 $18.00 $17.91 $18.00 $17.36 245
2016-09-14 $17.85 $17.85 $17.78 $17.82 $17.18 1,368
2016-09-13 $18.12 $18.12 $17.80 $17.80 $17.16 3,600
2016-09-12 $18.12 $18.24 $18.12 $18.24 $17.59 400
2016-09-09 $18.28 $18.28 $18.28 $18.28 $17.63 2,892
2016-09-08 $18.49 $18.49 $18.49 $18.49 $17.83 1
2016-09-07 $18.43 $18.49 $18.43 $18.49 $17.83 470
2016-09-06 $18.45 $18.45 $18.44 $18.44 $17.78 255
2016-09-02 $18.32 $18.32 $18.32 $18.32 $17.67 100
2016-09-01 $18.17 $18.26 $18.16 $18.23 $17.58 8,184
2016-08-31 $18.07 $18.07 $17.95 $18.02 $17.38 814
2016-08-30 $17.87 $17.87 $17.87 $17.87 $17.23 65
2016-08-29 $17.84 $17.87 $17.84 $17.87 $17.23 1,000
2016-08-26 $18.00 $18.00 $18.00 $18.00 $17.36 89
2016-08-25 $18.00 $18.00 $18.00 $18.00 $17.36 501
2016-08-24 $18.01 $18.06 $18.00 $18.04 $17.39 1,496
2016-08-23 $17.81 $17.81 $17.81 $17.81 $17.18 85
2016-08-22 $17.81 $17.81 $17.81 $17.81 $17.18 1,150
2016-08-19 $17.61 $17.76 $17.61 $17.76 $17.13 2,439
2016-08-18 $17.92 $17.92 $17.92 $17.92 $17.28 307
2016-08-17 $17.85 $17.85 $17.85 $17.85 $17.21 1
2016-08-16 $17.95 $17.95 $17.85 $17.85 $17.21 1,359
2016-08-15 $17.99 $18.00 $17.99 $17.99 $17.35 749
2016-08-12 $17.96 $17.96 $17.96 $17.96 $17.32 100
2016-08-11 $17.92 $17.92 $17.92 $17.92 $17.28 412
2016-08-10 $17.81 $17.81 $17.81 $17.81 $17.17 24
2016-08-09 $17.81 $17.81 $17.81 $17.81 $17.17 244
2016-08-08 $17.70 $17.70 $17.63 $17.63 $17.00 389
2016-08-05 $17.41 $17.41 $17.40 $17.41 $16.79 2,325
2016-08-04 $17.33 $17.39 $17.33 $17.39 $16.77 814
2016-08-03 $17.21 $17.21 $17.21 $17.21 $16.60 100
2016-08-02 $17.53 $17.53 $17.53 $17.53 $16.91 76
2016-08-01 $17.53 $17.53 $17.53 $17.53 $16.91 300
2016-07-29 $17.62 $17.62 $17.62 $17.62 $16.99 317
2016-07-28 $17.22 $17.22 $17.22 $17.22 $16.60 102
2016-07-27 $17.03 $17.25 $17.03 $17.25 $16.63 402
2016-07-26 $17.08 $17.08 $17.08 $17.08 $16.47 0
2016-07-25 $17.08 $17.08 $17.08 $17.08 $16.47 0
2016-07-22 $17.08 $17.08 $17.08 $17.08 $16.47 0
2016-07-21 $17.08 $17.08 $17.08 $17.08 $16.47 576
2016-07-20 $16.90 $16.92 $16.90 $16.92 $16.32 801
2016-07-19 $16.92 $16.92 $16.92 $16.92 $16.32 5,435
2016-07-18 $17.28 $17.28 $17.28 $17.28 $16.66 201
2016-07-15 $17.28 $17.28 $17.28 $17.28 $16.66 1
2016-07-14 $17.51 $17.51 $17.12 $17.28 $16.66 9,335
2016-07-13 $16.67 $16.67 $16.67 $16.67 $16.07 0
2016-07-12 $16.53 $16.67 $16.53 $16.67 $16.07 625
2016-07-11 $16.59 $16.67 $16.59 $16.67 $16.07 730
2016-07-08 $16.33 $16.33 $16.33 $16.33 $15.74 1,002
2016-07-07 $16.57 $16.57 $16.05 $16.05 $15.47 1,941
2016-07-06 $15.98 $16.22 $15.98 $16.22 $15.64 3,236
2016-07-05 $16.40 $16.40 $16.40 $16.40 $15.81 130
2016-07-01 $16.97 $16.97 $16.97 $16.97 $16.36 270
2016-06-30 $16.83 $16.83 $16.47 $16.59 $16.00 17,332
2016-06-29 $16.36 $16.43 $16.33 $16.37 $15.79 105,855
2016-06-28 $16.06 $16.27 $16.02 $16.02 $15.45 3,384
2016-06-27 $15.82 $15.93 $15.76 $15.81 $15.25 2,625
2016-06-24 $16.45 $17.04 $16.39 $16.75 $16.15 5,289
2016-06-23 $18.15 $18.18 $18.12 $18.18 $17.53 4,800
2016-06-22 $18.04 $18.04 $17.95 $17.95 $17.31 1,872
2016-06-21 $17.83 $17.83 $17.78 $17.79 $17.15 516
2016-06-20 $17.79 $17.79 $17.59 $17.59 $16.97 391
2016-06-17 $17.16 $17.18 $16.90 $16.97 $16.36 1,563
2016-06-16 $16.83 $17.11 $16.68 $16.78 $15.87 4,782
2016-06-15 $17.39 $17.39 $17.11 $17.25 $16.31 8,282
2016-06-14 $17.33 $17.33 $17.10 $17.11 $16.18 433
2016-06-13 $17.78 $17.78 $17.67 $17.67 $16.72 490
2016-06-10 $18.00 $18.20 $17.54 $17.75 $16.79 32,200
2016-06-09 $18.47 $18.57 $18.36 $18.37 $17.38 3,040
2016-06-08 $18.83 $18.95 $18.46 $18.65 $17.64 4,430
2016-06-07 $18.63 $18.75 $18.63 $18.75 $17.74 1,100
2016-06-06 $18.77 $18.77 $18.57 $18.57 $17.57 301
2016-06-03 $18.55 $18.55 $18.40 $18.40 $17.41 526
2016-06-02 $18.20 $18.21 $18.20 $18.20 $17.22 500
2016-06-01 $18.55 $18.55 $18.55 $18.55 $17.55 0
2016-05-31 $18.55 $18.55 $18.55 $18.55 $17.55 1,100
2016-05-27 $18.67 $18.67 $18.57 $18.57 $17.57 7,814
2016-05-26 $18.61 $18.61 $18.61 $18.61 $17.61 0
2016-05-25 $18.61 $18.61 $18.61 $18.61 $17.61 11,666
2016-05-24 $17.64 $17.64 $17.64 $17.64 $16.69 222
2016-05-23 $17.89 $17.89 $17.82 $17.82 $16.86 336
2016-05-20 $17.53 $17.53 $17.53 $17.53 $16.58 0
2016-05-19 $17.53 $17.53 $17.53 $17.53 $16.58 0
2016-05-18 $17.53 $17.53 $17.53 $17.53 $16.58 0
2016-05-17 $17.53 $17.53 $17.53 $17.53 $16.58 0
2016-05-16 $17.53 $17.53 $17.53 $17.53 $16.58 241
2016-05-13 $17.73 $17.73 $17.73 $17.73 $16.77 334
2016-05-12 $17.73 $17.73 $17.73 $17.73 $16.77 32
2016-05-11 $17.73 $17.73 $17.73 $17.73 $16.77 0
2016-05-10 $17.73 $17.73 $17.73 $17.73 $16.77 0
2016-05-09 $17.61 $17.74 $17.61 $17.73 $16.77 2,409
2016-05-06 $17.86 $17.86 $17.86 $17.86 $16.90 0
2016-05-05 $17.86 $17.86 $17.86 $17.86 $16.90 138
2016-05-04 $17.93 $17.93 $17.83 $17.86 $16.90 5,560
2016-05-03 $18.67 $18.67 $18.67 $18.67 $17.66 90
2016-05-02 $18.67 $18.67 $18.67 $18.67 $17.66 52
2016-04-29 $18.76 $18.76 $18.67 $18.67 $17.66 413
2016-04-28 $18.91 $18.91 $18.91 $18.91 $17.89 0
2016-04-27 $19.08 $19.08 $18.77 $18.91 $17.89 10,700
2016-04-26 $18.72 $18.72 $18.72 $18.72 $17.71 0
2016-04-25 $18.72 $18.72 $18.72 $18.72 $17.71 425
2016-04-22 $19.14 $19.14 $18.56 $18.70 $17.69 1,139
2016-04-21 $18.70 $18.70 $18.70 $18.70 $17.69 0
2016-04-20 $18.58 $18.71 $18.58 $18.70 $17.69 1,000
2016-04-19 $18.73 $18.73 $18.73 $18.73 $17.72 90,689
2016-04-18 $18.28 $18.28 $18.28 $18.28 $17.29 14
2016-04-15 $18.28 $18.28 $18.28 $18.28 $17.29 275
2016-04-14 $18.53 $18.53 $18.25 $18.40 $17.41 723
2016-04-13 $17.88 $18.43 $17.88 $18.43 $17.43 842
2016-04-12 $17.49 $17.54 $17.49 $17.54 $16.59 2,127
2016-04-11 $17.46 $17.61 $17.40 $17.50 $16.56 3,100
2016-04-08 $17.36 $17.36 $17.36 $17.36 $16.42 0
2016-04-07 $17.36 $17.36 $17.36 $17.36 $16.42 70
2016-04-06 $17.36 $17.36 $17.36 $17.36 $16.42 600
2016-04-05 $17.37 $17.37 $17.36 $17.36 $16.42 1,049
2016-04-04 $17.55 $17.55 $17.55 $17.55 $16.61 368
2016-04-01 $17.41 $17.41 $17.41 $17.41 $16.47 22
2016-03-31 $17.41 $17.41 $17.41 $17.41 $16.47 2
2016-03-30 $17.41 $17.41 $17.41 $17.41 $16.47 3
2016-03-29 $17.41 $17.41 $17.41 $17.41 $16.47 0
2016-03-28 $17.47 $17.85 $17.41 $17.41 $16.47 1,054
2016-03-24 $17.40 $17.48 $17.40 $17.48 $16.54 901
2016-03-23 $17.83 $17.83 $17.83 $17.83 $16.87 489
2016-03-22 $17.75 $17.75 $17.75 $17.75 $16.79 0
2016-03-21 $17.75 $17.75 $17.75 $17.75 $16.79 0
2016-03-18 $17.75 $17.75 $17.75 $17.75 $16.79 8
2016-03-17 $17.75 $17.75 $17.75 $17.75 $16.71 75
2016-03-16 $17.84 $17.84 $17.84 $17.84 $16.80 0
2016-03-15 $17.84 $17.84 $17.84 $17.84 $16.80 136
2016-03-14 $18.19 $18.19 $18.19 $18.19 $17.13 31
2016-03-11 $17.88 $18.19 $17.84 $18.19 $17.13 1,006
2016-03-10 $17.87 $17.87 $17.87 $17.87 $16.83 0
2016-03-09 $17.87 $17.87 $17.87 $17.87 $16.83 1
2016-03-08 $17.87 $17.87 $17.87 $17.87 $16.83 30
2016-03-07 $17.95 $17.95 $17.87 $17.87 $16.83 1,385
2016-03-04 $18.01 $18.01 $18.01 $18.01 $16.96 200
2016-03-03 $17.71 $17.71 $17.71 $17.71 $16.68 100
2016-03-02 $17.50 $17.50 $17.50 $17.50 $16.48 605
2016-03-01 $16.93 $16.93 $16.91 $16.91 $15.93 334
2016-02-29 $16.45 $16.86 $16.45 $16.86 $15.88 1,070
2016-02-26 $16.45 $16.45 $16.45 $16.45 $15.49 2,660
2016-02-25 $16.62 $16.62 $16.62 $16.62 $15.65 1
2016-02-24 $16.35 $16.62 $16.35 $16.62 $15.65 407
2016-02-23 $16.56 $16.56 $16.32 $16.32 $15.37 9,193
2016-02-22 $16.53 $16.53 $16.53 $16.53 $15.57 103
2016-02-19 $16.91 $16.91 $16.91 $16.91 $15.93 5
2016-02-18 $16.91 $16.91 $16.91 $16.91 $15.93 106
2016-02-17 $16.46 $16.63 $16.46 $16.63 $15.66 5,288
2016-02-16 $16.24 $16.28 $16.07 $16.20 $15.26 16,375
2016-02-12 $15.59 $16.12 $15.59 $16.12 $15.18 927
2016-02-11 $15.72 $15.85 $15.39 $15.39 $14.49 4,328
2016-02-10 $15.82 $15.82 $15.82 $15.82 $14.89 113
2016-02-09 $15.69 $15.82 $15.64 $15.82 $14.89 2,378
2016-02-08 $15.98 $16.61 $15.98 $16.03 $15.10 2,203
2016-02-05 $16.54 $16.54 $16.46 $16.46 $15.50 202
2016-02-04 $17.00 $17.00 $17.00 $17.00 $16.01 2,006
2016-02-03 $16.60 $16.69 $16.47 $16.69 $15.72 23,543
2016-02-02 $16.86 $16.86 $16.58 $16.58 $15.61 2,778
2016-02-01 $17.16 $17.16 $17.16 $17.16 $16.16 130
2016-01-29 $17.14 $17.38 $17.14 $17.30 $16.29 1,385
2016-01-28 $17.02 $17.12 $16.76 $16.76 $15.78 25,679
2016-01-27 $17.18 $17.18 $16.88 $16.88 $15.90 3,305
2016-01-26 $17.01 $17.23 $16.98 $17.03 $16.04 11,637
2016-01-25 $17.20 $17.20 $16.71 $16.71 $15.74 4,385
2016-01-22 $17.14 $17.37 $17.14 $17.37 $16.36 144,374
2016-01-21 $16.65 $16.74 $16.65 $16.70 $15.73 1,500
2016-01-20 $16.67 $16.67 $16.66 $16.66 $15.69 520
2016-01-19 $18.00 $18.00 $17.13 $17.13 $16.13 1,937
2016-01-15 $17.21 $17.21 $17.03 $17.17 $16.17 1,665
2016-01-14 $17.82 $17.82 $17.82 $17.82 $16.78 3
2016-01-13 $18.39 $18.39 $17.82 $17.82 $16.78 6,502
2016-01-12 $18.29 $18.54 $17.95 $17.96 $16.91 1,690
2016-01-11 $17.82 $17.88 $17.82 $17.87 $16.83 1,244
2016-01-08 $18.29 $18.29 $18.29 $18.29 $17.22 190
2016-01-07 $18.35 $18.66 $18.24 $18.28 $17.22 20,053
2016-01-06 $18.50 $18.95 $18.50 $18.63 $17.54 15,329
2016-01-05 $19.05 $19.26 $18.61 $18.91 $17.81 13,892
2016-01-04 $18.39 $19.10 $18.39 $19.10 $17.99 1,356
2015-12-31 $19.64 $19.84 $19.64 $19.82 $18.67 3,808
2015-12-30 $19.17 $19.55 $19.17 $19.55 $18.41 3,029
2015-12-29 $19.64 $19.64 $19.64 $19.64 $18.50 370
2015-12-28 $19.79 $19.79 $19.24 $19.40 $18.27 1,786
2015-12-24 $19.78 $19.82 $19.41 $19.82 $18.67 1,008
2015-12-23 $19.45 $19.50 $19.34 $19.50 $18.37 3,390
2015-12-22 $19.53 $19.53 $19.50 $19.50 $18.36 882
2015-12-21 $19.04 $19.30 $18.96 $19.24 $18.12 2,154
2015-12-18 $19.45 $19.47 $19.00 $19.20 $18.08 2,100
2015-12-17 $19.85 $19.97 $19.50 $19.63 $18.09 33,637
2015-12-16 $19.72 $19.72 $19.40 $19.40 $17.88 5,351
2015-12-15 $19.62 $19.64 $19.28 $19.32 $17.81 11,972
2015-12-14 $19.47 $19.47 $19.09 $19.40 $17.88 3,086
2015-12-11 $20.03 $20.03 $20.03 $20.03 $18.46 50
2015-12-10 $20.03 $20.03 $20.03 $20.03 $18.46 551
2015-12-09 $19.69 $19.69 $19.69 $19.69 $18.15 0
2015-12-08 $19.70 $19.70 $19.69 $19.69 $18.15 300
2015-12-07 $19.98 $19.99 $19.96 $19.98 $18.41 500
2015-12-04 $20.32 $20.32 $20.32 $20.32 $18.73 33
2015-12-03 $20.03 $20.32 $20.03 $20.32 $18.73 1,040
2015-12-02 $20.50 $20.50 $20.50 $20.50 $18.89 1,788
2015-12-01 $20.18 $20.18 $20.18 $20.18 $18.60 0
2015-11-30 $19.96 $20.42 $19.95 $20.18 $18.60 8,129
2015-11-27 $20.42 $20.42 $20.42 $20.42 $18.82 0
2015-11-25 $20.42 $20.42 $20.42 $20.42 $18.82 748
2015-11-24 $20.46 $20.46 $20.46 $20.46 $18.86 0
2015-11-23 $20.46 $20.46 $20.46 $20.46 $18.86 4
2015-11-20 $20.63 $20.63 $20.46 $20.46 $18.86 15,391
2015-11-19 $20.58 $20.58 $20.58 $20.58 $18.97 275
2015-11-18 $20.07 $20.07 $20.07 $20.07 $18.49 0
2015-11-17 $19.94 $20.24 $19.89 $20.07 $18.49 3,493
2015-11-16 $19.99 $20.21 $19.97 $20.21 $18.63 6,100
2015-11-13 $19.76 $19.79 $19.76 $19.79 $18.24 1,563
2015-11-12 $20.22 $20.22 $20.18 $20.18 $18.60 1,866
2015-11-11 $20.38 $20.38 $20.16 $20.17 $18.59 11,724
2015-11-10 $20.20 $20.28 $20.08 $20.25 $18.66 2,214
2015-11-09 $20.42 $20.42 $20.14 $20.14 $18.56 1,345
2015-11-06 $20.12 $20.46 $20.08 $20.46 $18.86 9,720
2015-11-05 $20.28 $20.28 $20.09 $20.09 $18.52 1,253
2015-11-04 $20.45 $20.45 $20.45 $20.45 $18.84 41
2015-11-03 $20.46 $20.52 $20.36 $20.45 $18.84 2,820
2015-11-02 $20.51 $20.51 $20.34 $20.48 $18.88 1,504
2015-10-30 $20.51 $20.51 $20.39 $20.39 $18.79 6,804
2015-10-29 $20.34 $20.44 $20.34 $20.44 $18.84 2,807
2015-10-28 $20.75 $20.75 $20.54 $20.54 $18.93 659
2015-10-27 $20.57 $20.62 $20.41 $20.50 $18.89 1,871
2015-10-26 $20.71 $20.71 $20.71 $20.71 $19.09 0
2015-10-23 $20.83 $20.83 $20.60 $20.71 $19.09 535
2015-10-22 $20.47 $20.71 $20.47 $20.68 $19.06 1,855
2015-10-21 $20.51 $20.76 $20.38 $20.76 $19.13 1,980
2015-10-20 $20.37 $20.37 $20.37 $20.37 $18.78 85
2015-10-19 $20.37 $20.37 $20.37 $20.37 $18.78 189
2015-10-16 $20.45 $20.61 $20.45 $20.48 $18.88 1,744
2015-10-15 $20.31 $20.54 $20.29 $20.42 $18.82 15,673
2015-10-14 $20.13 $20.13 $20.09 $20.12 $18.55 1,988
2015-10-13 $20.07 $20.07 $20.07 $20.07 $18.49 720
2015-10-12 $20.39 $20.39 $20.39 $20.39 $18.79 280
2015-10-09 $20.32 $20.32 $20.32 $20.32 $18.73 1
2015-10-08 $20.32 $20.32 $20.32 $20.32 $18.73 1,237
2015-10-07 $20.45 $20.45 $20.16 $20.21 $18.63 7,865
2015-10-06 $20.08 $20.14 $19.97 $19.97 $18.41 46,008
2015-10-05 $19.74 $19.97 $19.74 $19.91 $18.35 4,779
2015-10-02 $19.34 $19.34 $19.34 $19.34 $17.82 115
2015-10-01 $19.30 $19.34 $19.30 $19.34 $17.82 1,332
2015-09-30 $19.05 $19.30 $19.05 $19.30 $17.79 22,751
2015-09-29 $18.77 $18.95 $18.77 $18.95 $17.46 581
2015-09-28 $18.91 $18.92 $18.79 $18.79 $17.32 2,675
2015-09-25 $18.94 $18.94 $18.94 $18.94 $17.46 69
2015-09-24 $18.91 $18.94 $18.80 $18.94 $17.46 1,992
2015-09-23 $18.95 $18.95 $18.95 $18.95 $17.47 221
2015-09-22 $19.20 $19.21 $19.04 $19.12 $17.62 57,273
2015-09-21 $19.61 $19.64 $19.51 $19.64 $18.10 2,450
2015-09-18 $20.00 $20.00 $20.00 $20.00 $18.43 0
2015-09-17 $20.08 $20.08 $20.08 $20.08 $18.43 97,788
2015-09-16 $20.09 $20.15 $20.09 $20.09 $18.44 400
2015-09-15 $19.82 $19.82 $19.79 $19.79 $18.16 1,083
2015-09-14 $19.97 $19.97 $19.97 $19.97 $18.33 0
2015-09-11 $19.77 $19.97 $19.77 $19.97 $18.33 1,455
2015-09-10 $20.07 $20.07 $20.07 $20.07 $18.42 520
2015-09-09 $20.09 $20.20 $20.04 $20.04 $18.39 2,408
2015-09-08 $19.87 $20.00 $19.87 $20.00 $18.36 604
2015-09-04 $19.25 $19.37 $19.25 $19.36 $17.77 6,691
2015-09-03 $19.68 $19.68 $19.68 $19.68 $18.06 24
2015-09-02 $19.65 $19.89 $19.64 $19.68 $18.06 24,950
2015-09-01 $19.52 $19.79 $19.23 $19.32 $17.73 107,409
2015-08-31 $20.29 $20.29 $20.29 $20.29 $18.62 0
2015-08-28 $20.45 $20.45 $20.29 $20.29 $18.62 954
2015-08-27 $20.50 $20.50 $20.50 $20.50 $18.82 361
2015-08-26 $19.90 $19.90 $19.90 $19.90 $18.26 389
2015-08-25 $20.21 $20.32 $19.66 $19.66 $18.04 2,898
2015-08-24 $19.69 $20.12 $18.75 $19.56 $17.95 3,137
2015-08-21 $20.56 $20.56 $20.30 $20.35 $18.68 4,227
2015-08-20 $20.80 $20.91 $20.79 $20.91 $19.19 2,772
2015-08-19 $21.36 $21.40 $21.36 $21.40 $19.64 12,046
2015-08-18 $21.35 $21.35 $21.34 $21.34 $19.59 1,393
2015-08-17 $21.53 $21.53 $21.53 $21.53 $19.76 0
2015-08-14 $21.53 $21.53 $21.53 $21.53 $19.76 514
2015-08-13 $21.48 $21.56 $21.43 $21.56 $19.78 1,995
2015-08-12 $21.30 $21.45 $21.30 $21.45 $19.69 1,495
2015-08-11 $21.66 $21.66 $21.66 $21.66 $19.88 101
2015-08-10 $22.02 $22.09 $21.85 $22.03 $20.22 17,655
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.