SPDRR S&PR INTERNATIONAL TECHNOLOGY SECTOR ETF (IPK) Exchange: NYSE ARCA

  1. Profile
  2. SPDRR S&PR INTERNATIONAL TECHNOLOGY SECTOR ETF (IPK)

Data as of May 2, 2025

$44.47 ($0.00) 0.00%

SPDRR S&PR INTERNATIONAL TECHNOLOGY SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL TECHNOLOGY SECTOR ETF.
Daily Information Data
Date May 2, 2025
Open $44.47
Previous Close $44.47
High $44.47
Low $44.47
Adjusted Open $44.47
Previous Adjusted Close $44.47
Adjusted High $44.47
Adjusted Low $44.47
Invest in SPDRR S&PR INTERNATIONAL TECHNOLOGY SECTOR ETF (IPK)
Webull Logo
Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!
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.
Historical Stock Data for SPDRR S&PR INTERNATIONAL TECHNOLOGY SECTOR ETF (IPK)
Date Open High Low Close Adj.Close Volume
2017-08-01 $44.47 $44.47 $44.47 $44.47 $44.47 0
2017-07-31 $44.47 $44.47 $44.47 $44.47 $44.47 0
2017-07-28 $44.47 $44.47 $44.47 $44.47 $44.47 0
2017-07-27 $44.47 $44.47 $44.47 $44.47 $44.47 0
2017-07-26 $44.47 $44.47 $44.47 $44.47 $44.47 0
2017-07-25 $44.47 $44.47 $44.47 $44.47 $44.47 0
2017-07-24 $44.91 $44.91 $44.17 $44.47 $44.47 16,958
2017-07-21 $44.37 $44.49 $44.30 $44.49 $44.49 62,869
2017-07-20 $44.39 $44.70 $44.39 $44.69 $44.69 2,575
2017-07-19 $44.31 $44.39 $44.16 $44.24 $44.24 9,969
2017-07-18 $43.95 $44.02 $43.87 $43.94 $43.94 6,301
2017-07-17 $43.84 $43.94 $43.70 $43.81 $43.81 21,502
2017-07-14 $43.85 $43.89 $43.62 $43.83 $43.83 38,044
2017-07-13 $43.63 $43.68 $43.53 $43.67 $43.67 23,002
2017-07-12 $43.42 $43.59 $43.30 $43.39 $43.39 10,452
2017-07-11 $42.65 $43.06 $42.65 $42.88 $42.88 62,599
2017-07-10 $42.61 $42.82 $42.55 $42.70 $42.70 22,738
2017-07-07 $42.27 $42.33 $42.08 $42.26 $42.26 3,876
2017-07-06 $42.50 $42.50 $42.08 $42.10 $42.10 12,560
2017-07-05 $42.18 $42.37 $41.99 $42.35 $42.35 11,886
2017-07-03 $42.54 $42.54 $42.21 $42.32 $42.32 5,809
2017-06-30 $42.81 $42.81 $42.44 $42.62 $42.62 4,156
2017-06-29 $43.09 $43.09 $42.34 $42.55 $42.55 13,759
2017-06-28 $43.56 $43.56 $43.02 $43.25 $43.25 13,769
2017-06-27 $43.26 $43.51 $43.25 $43.36 $43.36 6,033
2017-06-26 $43.88 $43.88 $43.38 $43.52 $43.52 11,841
2017-06-23 $43.77 $43.77 $43.05 $43.42 $43.42 13,403
2017-06-22 $43.14 $43.31 $42.98 $43.20 $43.20 4,590
2017-06-21 $42.90 $42.95 $42.81 $42.89 $42.89 2,525
2017-06-20 $43.03 $43.04 $42.78 $42.81 $42.81 5,314
2017-06-19 $42.79 $42.97 $42.79 $42.89 $42.89 2,202
2017-06-16 $42.37 $42.50 $42.34 $42.44 $42.44 8,919
2017-06-15 $42.15 $42.35 $42.11 $42.28 $42.14 1,072
2017-06-14 $42.88 $43.04 $42.58 $42.65 $42.51 14,002
2017-06-13 $42.57 $42.79 $42.57 $42.74 $42.60 19,551
2017-06-12 $42.39 $43.10 $42.00 $42.17 $42.03 333,333
2017-06-09 $43.47 $43.52 $43.07 $43.15 $43.01 141,944
2017-06-08 $43.40 $43.46 $43.24 $43.46 $43.32 13,109
2017-06-07 $43.30 $43.42 $43.21 $43.40 $43.26 17,659
2017-06-06 $43.34 $43.34 $43.23 $43.29 $43.15 8,770
2017-06-05 $43.60 $43.60 $43.36 $43.51 $43.37 14,234
2017-06-02 $43.16 $43.49 $43.16 $43.29 $43.15 42,830
2017-06-01 $42.52 $42.87 $42.52 $42.84 $42.70 4,958
2017-05-31 $42.44 $42.55 $42.44 $42.51 $42.37 2,475
2017-05-30 $42.26 $42.50 $42.26 $42.45 $42.31 19,194
2017-05-26 $42.37 $42.75 $42.37 $42.60 $42.46 15,069
2017-05-25 $42.42 $42.55 $42.30 $42.45 $42.31 87,320
2017-05-24 $42.01 $42.27 $42.01 $42.27 $42.13 16,545
2017-05-23 $42.11 $42.25 $41.95 $41.97 $41.83 7,527
2017-05-22 $41.99 $42.09 $41.97 $42.00 $41.86 2,481
2017-05-19 $41.78 $41.96 $41.73 $41.74 $41.60 21,081
2017-05-18 $41.48 $41.60 $41.41 $41.54 $41.40 9,160
2017-05-17 $41.89 $41.89 $41.41 $41.41 $41.27 10,832
2017-05-16 $42.04 $42.04 $41.83 $41.99 $41.85 112,119
2017-05-15 $41.65 $41.90 $41.65 $41.89 $41.75 126,551
2017-05-12 $41.22 $41.51 $41.22 $41.34 $41.20 7,894
2017-05-11 $41.17 $41.20 $41.05 $41.13 $40.99 8,645
2017-05-10 $41.14 $41.31 $41.12 $41.27 $41.13 12,210
2017-05-09 $41.48 $41.69 $41.33 $41.33 $41.19 109,309
2017-05-08 $41.38 $41.46 $41.16 $41.25 $41.11 77,477
2017-05-05 $41.02 $41.21 $40.85 $41.21 $41.07 2,314
2017-05-04 $40.79 $41.04 $40.79 $41.01 $40.87 53,018
2017-05-03 $40.69 $40.77 $40.46 $40.64 $40.51 146,782
2017-05-02 $40.51 $40.72 $40.51 $40.61 $40.48 1,080
2017-05-01 $40.32 $40.38 $40.32 $40.33 $40.20 1,815
2017-04-28 $39.88 $40.11 $39.83 $39.88 $39.75 11,069
2017-04-27 $39.74 $39.90 $39.59 $39.90 $39.77 47,785
2017-04-26 $39.37 $39.64 $39.37 $39.44 $39.31 4,706
2017-04-25 $39.45 $39.78 $39.45 $39.73 $39.60 2,227
2017-04-24 $39.10 $39.22 $39.00 $39.12 $38.99 6,048
2017-04-21 $38.45 $38.45 $38.40 $38.44 $38.31 3,865
2017-04-20 $38.47 $38.47 $38.38 $38.38 $38.25 552
2017-04-19 $38.26 $38.26 $38.16 $38.16 $38.03 778
2017-04-18 $38.46 $38.46 $38.17 $38.26 $38.13 2,814
2017-04-17 $38.53 $38.68 $38.46 $38.68 $38.55 6,496
2017-04-13 $38.42 $38.43 $38.37 $38.37 $38.24 1,901
2017-04-12 $38.47 $38.47 $38.28 $38.32 $38.19 5,154
2017-04-11 $38.33 $38.41 $38.11 $38.26 $38.13 3,469
2017-04-10 $38.67 $38.67 $38.34 $38.34 $38.21 47,417
2017-04-07 $38.42 $38.68 $38.42 $38.49 $38.36 38,995
2017-04-06 $38.85 $38.85 $38.50 $38.74 $38.61 12,702
2017-04-05 $39.26 $39.26 $38.90 $38.98 $38.85 24,475
2017-04-04 $39.16 $39.19 $39.01 $39.10 $38.97 1,971
2017-04-03 $39.00 $39.15 $38.85 $39.15 $39.02 7,924
2017-03-31 $38.98 $39.07 $38.79 $39.05 $38.92 3,132
2017-03-30 $39.10 $39.25 $39.10 $39.18 $39.05 61,457
2017-03-29 $39.16 $39.16 $39.13 $39.16 $39.03 1,046
2017-03-28 $39.29 $39.46 $39.08 $39.14 $39.01 102,069
2017-03-27 $38.87 $39.12 $38.81 $39.10 $38.97 108,736
2017-03-24 $38.82 $39.01 $38.78 $38.85 $38.72 25,343
2017-03-23 $38.46 $38.70 $38.46 $38.56 $38.43 18,320
2017-03-22 $38.47 $38.60 $38.29 $38.52 $38.39 2,522
2017-03-21 $38.91 $38.91 $38.31 $38.48 $38.35 2,961
2017-03-20 $38.42 $38.71 $38.42 $38.63 $38.50 16,355
2017-03-17 $38.54 $38.54 $38.48 $38.54 $38.41 1,154
2017-03-16 $38.34 $38.49 $38.34 $38.49 $38.35 6,193
2017-03-15 $37.78 $38.03 $37.78 $38.03 $37.90 951
2017-03-14 $37.68 $37.78 $37.63 $37.63 $37.50 1,321
2017-03-13 $37.75 $37.80 $37.71 $37.75 $37.62 2,427
2017-03-10 $37.34 $37.38 $37.34 $37.38 $37.25 300
2017-03-09 $36.85 $37.02 $36.85 $36.95 $36.82 1,067
2017-03-08 $37.06 $37.06 $37.06 $37.06 $36.93 70
2017-03-07 $36.91 $37.06 $36.90 $37.06 $36.93 11,673
2017-03-06 $37.10 $37.10 $37.05 $37.05 $36.92 2,367
2017-03-03 $36.80 $37.11 $36.80 $36.98 $36.85 861
2017-03-02 $37.08 $37.08 $37.08 $37.08 $36.95 453
2017-03-01 $37.10 $37.10 $37.10 $37.10 $36.97 748
2017-02-28 $36.79 $36.83 $36.79 $36.83 $36.70 414
2017-02-27 $36.73 $36.73 $36.73 $36.73 $36.60 349
2017-02-24 $36.82 $36.82 $36.72 $36.82 $36.69 1,575
2017-02-23 $37.15 $37.26 $37.15 $37.26 $37.13 1,418
2017-02-22 $36.84 $37.06 $36.84 $37.06 $36.93 326
2017-02-21 $36.95 $37.12 $36.95 $37.12 $36.99 23,125
2017-02-17 $36.50 $36.58 $36.50 $36.57 $36.44 836
2017-02-16 $36.75 $36.75 $36.70 $36.70 $36.57 852
2017-02-15 $36.49 $36.67 $36.41 $36.58 $36.45 4,221
2017-02-14 $36.38 $36.52 $36.38 $36.41 $36.28 14,888
2017-02-13 $36.70 $36.70 $36.53 $36.58 $36.45 3,047
2017-02-10 $36.35 $36.35 $36.31 $36.31 $36.18 398
2017-02-09 $36.53 $36.53 $36.30 $36.39 $36.26 4,662
2017-02-08 $36.43 $36.43 $36.43 $36.43 $36.30 0
2017-02-07 $36.50 $36.50 $36.38 $36.43 $36.30 1,970
2017-02-06 $36.72 $36.72 $36.35 $36.50 $36.37 3,611
2017-02-03 $36.55 $36.78 $36.50 $36.63 $36.50 8,227
2017-02-02 $36.60 $36.60 $36.54 $36.55 $36.42 855
2017-02-01 $36.16 $36.27 $36.12 $36.27 $36.14 14,925
2017-01-31 $36.09 $36.10 $36.09 $36.10 $35.97 775
2017-01-30 $35.81 $36.30 $35.81 $36.11 $35.98 3,370
2017-01-27 $36.26 $36.27 $36.13 $36.13 $36.00 7,959
2017-01-26 $36.10 $36.27 $36.10 $36.27 $36.14 59,110
2017-01-25 $35.88 $36.15 $35.88 $36.15 $36.02 5,469
2017-01-24 $35.42 $35.56 $35.40 $35.56 $35.43 2,709
2017-01-23 $35.05 $35.15 $35.05 $35.15 $35.03 4,051
2017-01-20 $35.08 $35.08 $35.02 $35.02 $34.90 304
2017-01-19 $34.96 $34.96 $34.96 $34.96 $34.84 886
2017-01-18 $35.10 $35.10 $35.10 $35.10 $34.98 140
2017-01-17 $34.95 $35.04 $34.95 $35.04 $34.92 547
2017-01-13 $34.92 $35.21 $34.92 $35.17 $35.05 822
2017-01-12 $35.06 $35.18 $35.06 $35.17 $35.05 1,903
2017-01-11 $34.98 $35.13 $34.85 $34.97 $34.85 28,827
2017-01-10 $34.94 $34.94 $34.94 $34.94 $34.81 193
2017-01-09 $34.51 $34.51 $34.51 $34.51 $34.39 59
2017-01-06 $34.80 $34.80 $34.51 $34.51 $34.39 2,095
2017-01-05 $34.61 $34.74 $34.61 $34.74 $34.62 853
2017-01-04 $34.43 $34.43 $34.43 $34.43 $34.31 865
2017-01-03 $34.06 $34.06 $34.06 $34.06 $33.94 579
2016-12-30 $33.82 $34.06 $33.82 $34.02 $33.90 3,137
2016-12-29 $33.99 $33.99 $33.85 $33.86 $33.74 1,666
2016-12-28 $34.07 $34.08 $33.99 $33.99 $33.87 3,436
2016-12-27 $33.94 $34.03 $33.64 $33.95 $33.83 12,274
2016-12-23 $33.43 $33.72 $33.43 $33.64 $33.52 1,544
2016-12-22 $33.48 $33.48 $33.48 $33.48 $33.36 274
2016-12-21 $33.82 $33.82 $33.64 $33.75 $33.63 8,057
2016-12-20 $33.84 $33.84 $33.84 $33.84 $33.72 1,001
2016-12-19 $33.94 $33.94 $33.61 $33.61 $33.49 5,393
2016-12-16 $33.70 $33.70 $33.44 $33.44 $33.32 463
2016-12-15 $33.50 $33.58 $33.45 $33.57 $33.42 2,266
2016-12-14 $33.74 $33.93 $33.74 $33.90 $33.75 931
2016-12-13 $33.91 $33.98 $33.86 $33.95 $33.80 1,154
2016-12-12 $33.54 $33.54 $33.54 $33.54 $33.39 72
2016-12-09 $33.54 $33.54 $33.54 $33.54 $33.39 131
2016-12-08 $33.64 $33.67 $33.64 $33.66 $33.51 2,262
2016-12-07 $33.40 $33.69 $33.38 $33.69 $33.54 2,529
2016-12-06 $33.09 $33.21 $33.02 $33.02 $32.87 362
2016-12-05 $33.23 $33.23 $33.03 $33.03 $32.88 786
2016-12-02 $33.01 $33.01 $32.70 $32.70 $32.56 1,067
2016-12-01 $33.33 $33.33 $33.33 $33.33 $33.18 53,981
2016-11-30 $33.43 $33.53 $33.43 $33.53 $33.38 407
2016-11-29 $33.03 $33.33 $33.03 $33.33 $33.18 1,054
2016-11-28 $33.03 $33.03 $33.03 $33.03 $32.88 7
2016-11-25 $33.03 $33.03 $33.03 $33.03 $32.88 0
2016-11-23 $33.03 $33.03 $33.03 $33.03 $32.88 384
2016-11-22 $32.68 $32.68 $32.68 $32.68 $32.54 2
2016-11-21 $32.68 $32.68 $32.68 $32.68 $32.54 1
2016-11-18 $32.68 $32.68 $32.68 $32.68 $32.54 21
2016-11-17 $32.68 $32.68 $32.68 $32.68 $32.54 0
2016-11-16 $32.71 $32.71 $32.68 $32.68 $32.54 247
2016-11-15 $32.60 $32.60 $32.48 $32.48 $32.34 888
2016-11-14 $32.11 $32.37 $32.11 $32.34 $32.19 55,323
2016-11-11 $32.61 $32.70 $32.61 $32.70 $32.55 568
2016-11-10 $33.44 $33.44 $33.44 $33.44 $33.29 312
2016-11-09 $32.50 $33.27 $32.50 $33.25 $33.10 1,050
2016-11-08 $33.41 $33.65 $33.41 $33.60 $33.45 1,241
2016-11-07 $34.04 $34.04 $33.52 $33.59 $33.44 4,921
2016-11-04 $33.09 $33.27 $33.06 $33.27 $33.12 10,200
2016-11-03 $33.42 $33.42 $33.42 $33.42 $33.27 1
2016-11-02 $33.43 $33.46 $33.42 $33.42 $33.27 617
2016-11-01 $33.93 $33.93 $33.43 $33.60 $33.45 4,729
2016-10-31 $33.80 $33.80 $33.59 $33.68 $33.53 16,561
2016-10-28 $33.81 $33.81 $33.81 $33.81 $33.66 150
2016-10-27 $33.43 $33.58 $33.43 $33.58 $33.43 541
2016-10-26 $33.58 $33.58 $33.58 $33.58 $33.43 191
2016-10-25 $33.61 $33.89 $33.61 $33.89 $33.74 290
2016-10-24 $33.80 $33.80 $33.80 $33.80 $33.65 258
2016-10-21 $34.01 $34.01 $34.01 $34.01 $33.86 30,567
2016-10-20 $34.26 $34.26 $34.20 $34.20 $34.05 2,074
2016-10-19 $34.48 $34.48 $34.48 $34.48 $34.33 810
2016-10-18 $33.86 $33.86 $33.86 $33.86 $33.70 2
2016-10-17 $33.93 $33.93 $33.86 $33.86 $33.70 292
2016-10-14 $33.72 $33.72 $33.70 $33.70 $33.55 401
2016-10-13 $33.81 $33.81 $33.81 $33.81 $33.66 342
2016-10-12 $33.90 $33.98 $33.80 $33.92 $33.77 35,756
2016-10-11 $34.37 $34.41 $34.28 $34.28 $34.13 521
2016-10-10 $35.15 $35.15 $35.15 $35.15 $34.99 245
2016-10-07 $35.60 $35.60 $35.15 $35.15 $34.99 831
2016-10-06 $35.35 $35.35 $35.35 $35.35 $35.19 81
2016-10-05 $35.50 $35.50 $35.30 $35.35 $35.19 823
2016-10-04 $34.90 $34.90 $34.90 $34.90 $34.74 128
2016-10-03 $35.75 $35.75 $34.77 $35.26 $35.10 3,668
2016-09-30 $35.15 $35.36 $34.93 $35.36 $35.20 2,962
2016-09-29 $34.91 $34.91 $34.91 $34.91 $34.75 172
2016-09-28 $34.79 $34.79 $34.79 $34.79 $34.64 121
2016-09-27 $34.49 $34.90 $34.49 $34.79 $34.64 1,000
2016-09-26 $34.21 $34.33 $34.21 $34.33 $34.18 519
2016-09-23 $34.89 $34.91 $34.53 $34.53 $34.37 854
2016-09-22 $34.39 $34.39 $34.39 $34.39 $34.24 0
2016-09-21 $34.15 $34.67 $34.15 $34.39 $34.24 2,648
2016-09-20 $34.49 $34.49 $34.03 $34.15 $34.00 1,519
2016-09-19 $33.93 $33.98 $33.90 $33.90 $33.75 543
2016-09-16 $33.59 $33.59 $33.59 $33.59 $33.44 2,474
2016-09-15 $33.92 $33.92 $33.72 $33.72 $33.52 2,699
2016-09-14 $33.93 $33.94 $33.74 $33.77 $33.57 8,419
2016-09-13 $33.81 $33.81 $33.70 $33.71 $33.51 608
2016-09-12 $33.45 $33.96 $33.43 $33.96 $33.76 2,397
2016-09-09 $34.40 $34.40 $34.29 $34.29 $34.08 317
2016-09-08 $35.15 $35.15 $34.80 $35.06 $34.85 670
2016-09-07 $35.42 $35.42 $35.13 $35.17 $34.96 1,484
2016-09-06 $35.08 $35.11 $34.91 $35.11 $34.90 10,760
2016-09-02 $34.68 $34.68 $34.58 $34.58 $34.37 457
2016-09-01 $34.27 $34.27 $34.27 $34.27 $34.07 700
2016-08-31 $34.35 $34.35 $34.35 $34.35 $34.14 193
2016-08-30 $34.28 $34.38 $34.16 $34.16 $33.95 767
2016-08-29 $34.42 $36.02 $33.86 $36.02 $35.80 655
2016-08-26 $33.81 $34.46 $33.81 $34.28 $34.07 28,158
2016-08-25 $34.23 $34.23 $34.23 $34.23 $34.02 27
2016-08-24 $34.23 $34.23 $34.23 $34.23 $34.02 203
2016-08-23 $34.27 $34.68 $34.27 $34.65 $34.44 1,040
2016-08-22 $34.38 $34.38 $34.31 $34.31 $34.10 441
2016-08-19 $34.55 $34.55 $34.55 $34.55 $34.34 150
2016-08-18 $34.32 $34.32 $34.32 $34.32 $34.12 100
2016-08-17 $34.03 $34.03 $33.95 $33.95 $33.75 286
2016-08-16 $34.36 $34.36 $34.36 $34.36 $34.15 439
2016-08-15 $34.23 $34.36 $34.15 $34.32 $34.11 3,222
2016-08-12 $34.22 $34.22 $34.22 $34.22 $34.02 0
2016-08-11 $34.20 $34.29 $34.20 $34.22 $34.02 1,205
2016-08-10 $33.98 $33.98 $33.85 $33.85 $33.65 19,710
2016-08-09 $33.53 $33.78 $33.53 $33.78 $33.58 376
2016-08-08 $33.74 $33.74 $33.74 $33.74 $33.54 176
2016-08-05 $33.45 $33.49 $33.45 $33.49 $33.29 300
2016-08-04 $33.30 $33.30 $33.30 $33.30 $33.10 102
2016-08-03 $33.34 $33.34 $33.34 $33.34 $33.14 1
2016-08-02 $33.34 $33.34 $33.34 $33.34 $33.14 0
2016-08-01 $33.49 $33.49 $33.18 $33.34 $33.14 40,662
2016-07-29 $33.26 $33.42 $33.26 $33.28 $33.08 426
2016-07-28 $32.83 $32.83 $32.81 $32.81 $32.61 603
2016-07-27 $32.70 $32.70 $32.70 $32.70 $32.50 274
2016-07-26 $32.74 $32.74 $32.74 $32.74 $32.54 9
2016-07-25 $32.74 $32.74 $32.74 $32.74 $32.54 26
2016-07-22 $32.74 $32.74 $32.74 $32.74 $32.54 1,012
2016-07-21 $32.51 $32.52 $32.49 $32.52 $32.33 1,103
2016-07-20 $32.43 $32.43 $32.43 $32.43 $32.23 116
2016-07-19 $32.32 $32.43 $32.32 $32.43 $32.23 558
2016-07-18 $32.07 $32.53 $32.07 $32.53 $32.33 538
2016-07-15 $32.00 $32.00 $32.00 $32.00 $31.81 82
2016-07-14 $32.00 $32.00 $32.00 $32.00 $31.81 522
2016-07-13 $31.73 $31.73 $31.73 $31.73 $31.54 0
2016-07-12 $32.12 $32.12 $31.73 $31.73 $31.54 605
2016-07-11 $31.15 $31.40 $31.15 $31.40 $31.21 926
2016-07-08 $30.50 $30.58 $30.48 $30.58 $30.40 1,459
2016-07-07 $29.80 $29.80 $29.80 $29.80 $29.63 1
2016-07-06 $29.63 $29.92 $29.54 $29.80 $29.63 10,152
2016-07-05 $30.23 $30.23 $30.23 $30.23 $30.05 25,988
2016-07-01 $30.76 $30.76 $30.76 $30.76 $30.58 102
2016-06-30 $30.26 $30.26 $30.26 $30.26 $30.08 69
2016-06-29 $30.14 $30.40 $30.14 $30.26 $30.08 14,058
2016-06-28 $29.62 $29.67 $29.57 $29.67 $29.49 2,097
2016-06-27 $29.60 $29.60 $28.78 $28.78 $28.61 28,160
2016-06-24 $31.47 $31.47 $31.47 $31.47 $31.29 128
2016-06-23 $31.47 $31.47 $31.47 $31.47 $31.29 0
2016-06-22 $31.47 $31.47 $31.47 $31.47 $31.29 15
2016-06-21 $31.47 $31.47 $31.47 $31.47 $31.29 1,677
2016-06-20 $31.35 $31.35 $31.35 $31.35 $31.16 300
2016-06-17 $30.34 $30.47 $30.34 $30.47 $30.29 3,430
2016-06-16 $30.26 $30.40 $30.25 $30.35 $29.89 1,117
2016-06-15 $31.05 $31.05 $31.04 $31.04 $30.57 1,282
2016-06-14 $30.16 $30.43 $30.15 $30.43 $29.97 2,115
2016-06-13 $30.48 $30.87 $30.48 $30.82 $30.35 2,690
2016-06-10 $31.11 $31.26 $31.06 $31.18 $30.71 10,727
2016-06-09 $31.89 $32.04 $31.89 $32.04 $31.56 216
2016-06-08 $31.93 $32.15 $31.92 $32.15 $31.66 2,087
2016-06-07 $32.00 $32.24 $31.98 $31.98 $31.50 619
2016-06-06 $31.63 $31.89 $31.62 $31.72 $31.24 2,700
2016-06-03 $31.35 $31.40 $31.30 $31.40 $30.93 1,581
2016-06-02 $31.37 $31.48 $31.31 $31.40 $30.93 1,845
2016-06-01 $31.48 $31.54 $31.30 $31.51 $31.03 4,752
2016-05-31 $31.34 $31.34 $31.27 $31.27 $30.80 489
2016-05-27 $31.17 $31.17 $31.17 $31.17 $30.70 2,001
2016-05-26 $31.05 $31.05 $31.05 $31.05 $30.58 0
2016-05-25 $31.17 $31.17 $31.05 $31.05 $30.58 5,853
2016-05-24 $30.35 $30.35 $30.35 $30.35 $29.89 0
2016-05-23 $30.35 $30.35 $30.35 $30.35 $29.89 150
2016-05-20 $30.19 $30.19 $30.19 $30.19 $29.73 150
2016-05-19 $30.07 $30.07 $30.07 $30.07 $29.62 290
2016-05-18 $29.79 $29.79 $29.79 $29.79 $29.34 76
2016-05-17 $29.79 $29.79 $29.79 $29.79 $29.34 0
2016-05-16 $29.79 $29.79 $29.79 $29.79 $29.34 0
2016-05-13 $29.98 $30.00 $29.79 $29.79 $29.34 645
2016-05-12 $29.95 $29.95 $29.95 $29.95 $29.50 3
2016-05-11 $29.95 $29.95 $29.95 $29.95 $29.50 19
2016-05-10 $29.95 $29.95 $29.95 $29.95 $29.50 0
2016-05-09 $29.95 $29.95 $29.95 $29.95 $29.50 0
2016-05-06 $29.95 $29.95 $29.95 $29.95 $29.50 100
2016-05-05 $30.61 $30.61 $30.61 $30.61 $30.15 0
2016-05-04 $30.61 $30.61 $30.61 $30.61 $30.15 108
2016-05-03 $30.61 $30.61 $30.61 $30.61 $30.15 100
2016-05-02 $30.63 $30.80 $30.61 $30.61 $30.15 1,593
2016-04-29 $30.99 $30.99 $30.99 $30.99 $30.52 0
2016-04-28 $30.99 $30.99 $30.99 $30.99 $30.52 200
2016-04-27 $31.40 $31.40 $31.40 $31.40 $30.93 105
2016-04-26 $31.06 $31.06 $31.06 $31.06 $30.59 0
2016-04-25 $31.07 $31.07 $31.06 $31.06 $30.59 530
2016-04-22 $31.17 $31.27 $31.17 $31.27 $30.80 266
2016-04-21 $31.13 $31.13 $31.13 $31.13 $30.66 40
2016-04-20 $31.13 $31.13 $31.13 $31.13 $30.66 0
2016-04-19 $31.13 $31.13 $31.13 $31.13 $30.66 0
2016-04-18 $31.13 $31.13 $31.13 $31.13 $30.66 0
2016-04-15 $31.15 $31.15 $31.13 $31.13 $30.66 890
2016-04-14 $31.41 $31.47 $31.29 $31.46 $30.98 1,724
2016-04-13 $30.55 $30.55 $30.55 $30.55 $30.09 0
2016-04-12 $30.65 $30.65 $30.55 $30.55 $30.09 21,911
2016-04-11 $30.30 $30.72 $30.30 $30.72 $30.26 3,447
2016-04-08 $30.09 $30.09 $30.09 $30.09 $29.63 22
2016-04-07 $30.09 $30.09 $30.09 $30.09 $29.63 48
2016-04-06 $30.02 $30.23 $30.02 $30.09 $29.63 1,330
2016-04-05 $30.00 $30.00 $30.00 $30.00 $29.55 455
2016-04-04 $30.44 $30.57 $30.43 $30.56 $30.09 1,372
2016-04-01 $30.37 $30.37 $30.37 $30.37 $29.91 418
2016-03-31 $31.24 $31.24 $31.24 $31.24 $30.77 6
2016-03-30 $31.21 $31.24 $31.12 $31.24 $30.77 427
2016-03-29 $30.27 $30.27 $30.27 $30.27 $29.81 801
2016-03-28 $30.21 $30.21 $30.21 $30.21 $29.75 11
2016-03-24 $30.21 $30.21 $30.21 $30.21 $29.75 742
2016-03-23 $30.30 $30.40 $30.30 $30.40 $29.94 2,700
2016-03-22 $30.69 $30.69 $30.69 $30.69 $30.23 15
2016-03-21 $30.69 $30.69 $30.69 $30.69 $30.23 364
2016-03-18 $30.50 $30.50 $30.50 $30.50 $30.04 1
2016-03-17 $30.53 $30.53 $30.53 $30.53 $30.05 145
2016-03-16 $30.20 $30.20 $30.20 $30.20 $29.72 1
2016-03-15 $30.20 $30.20 $30.20 $30.20 $29.72 0
2016-03-14 $30.20 $30.20 $30.20 $30.20 $29.72 156
2016-03-11 $29.27 $29.27 $29.27 $29.27 $28.80 0
2016-03-10 $29.63 $29.63 $29.27 $29.27 $28.80 1,605
2016-03-09 $29.32 $29.32 $29.32 $29.32 $28.86 64
2016-03-08 $29.08 $29.32 $29.08 $29.32 $28.86 1,235
2016-03-07 $29.41 $29.69 $29.41 $29.69 $29.22 4,596
2016-03-04 $29.88 $29.88 $29.82 $29.82 $29.35 260
2016-03-03 $29.35 $29.43 $29.33 $29.43 $28.96 4,324
2016-03-02 $29.05 $29.11 $29.04 $29.09 $28.63 1,942
2016-03-01 $29.10 $29.10 $29.09 $29.10 $28.64 6,463
2016-02-29 $28.83 $28.83 $28.83 $28.83 $28.37 0
2016-02-26 $28.85 $28.85 $28.83 $28.83 $28.37 313
2016-02-25 $28.40 $28.40 $28.40 $28.40 $27.95 422
2016-02-24 $27.89 $27.90 $27.89 $27.90 $27.46 245
2016-02-23 $28.38 $28.38 $28.24 $28.24 $27.79 804
2016-02-22 $28.18 $28.18 $28.18 $28.18 $27.73 5
2016-02-19 $28.18 $28.18 $28.18 $28.18 $27.73 0
2016-02-18 $28.18 $28.18 $28.18 $28.18 $27.73 21
2016-02-17 $28.00 $28.33 $28.00 $28.18 $27.73 3,172
2016-02-16 $27.27 $27.63 $27.27 $27.62 $27.18 1,002
2016-02-12 $26.55 $26.71 $26.49 $26.71 $26.29 2,075
2016-02-11 $26.63 $26.64 $26.63 $26.64 $26.22 454
2016-02-10 $27.17 $27.17 $27.09 $27.09 $26.66 700
2016-02-09 $27.35 $27.35 $27.13 $27.29 $26.86 500
2016-02-08 $27.49 $27.49 $27.17 $27.17 $26.74 846
2016-02-05 $28.69 $28.69 $28.69 $28.69 $28.23 50
2016-02-04 $28.38 $28.69 $28.38 $28.69 $28.23 500
2016-02-03 $28.38 $28.38 $28.38 $28.38 $27.93 100
2016-02-02 $28.54 $28.54 $28.54 $28.54 $28.09 354
2016-02-01 $29.14 $29.15 $29.13 $29.13 $28.67 1,400
2016-01-29 $29.01 $29.01 $29.01 $29.01 $28.55 349
2016-01-28 $28.55 $28.55 $28.55 $28.55 $28.10 263
2016-01-27 $29.06 $29.06 $29.06 $29.06 $28.60 247
2016-01-26 $29.02 $29.02 $29.02 $29.02 $28.56 0
2016-01-25 $29.07 $29.07 $29.02 $29.02 $28.56 750
2016-01-22 $29.13 $29.25 $29.11 $29.25 $28.79 8,226
2016-01-21 $27.70 $27.70 $27.70 $27.70 $27.26 0
2016-01-20 $27.70 $27.70 $27.70 $27.70 $27.26 257
2016-01-19 $28.65 $28.89 $28.59 $28.60 $28.15 10,882
2016-01-15 $29.19 $29.19 $29.19 $29.19 $28.72 45
2016-01-14 $28.83 $29.19 $28.83 $29.19 $28.72 1,163
2016-01-13 $29.11 $29.22 $28.71 $28.79 $28.33 20,567
2016-01-12 $29.06 $29.06 $29.06 $29.06 $28.60 37
2016-01-11 $29.13 $29.13 $29.06 $29.06 $28.60 1,196
2016-01-08 $29.20 $29.20 $29.20 $29.20 $28.74 7,146
2016-01-07 $29.28 $29.70 $29.28 $29.54 $29.07 1,796
2016-01-06 $29.67 $30.08 $29.67 $29.83 $29.35 677
2016-01-05 $30.39 $30.68 $30.39 $30.59 $30.11 1,073
2016-01-04 $31.13 $31.13 $31.13 $31.13 $30.64 2,574
2015-12-31 $31.05 $31.48 $31.05 $31.20 $30.71 5,136
2015-12-30 $31.47 $31.50 $31.37 $31.37 $30.87 635
2015-12-29 $31.65 $32.03 $31.65 $31.93 $31.42 1,083
2015-12-28 $31.20 $31.56 $31.20 $31.39 $30.89 1,644
2015-12-24 $31.96 $31.96 $31.13 $31.13 $30.63 1,513
2015-12-23 $31.71 $31.71 $31.71 $31.71 $31.21 173
2015-12-22 $31.21 $31.41 $31.21 $31.41 $30.91 1,407
2015-12-21 $31.93 $31.99 $31.38 $31.38 $30.88 430
2015-12-18 $31.00 $31.10 $30.98 $31.10 $30.61 1,605
2015-12-17 $31.32 $31.32 $31.32 $31.32 $30.58 1,293
2015-12-16 $31.95 $31.95 $31.95 $31.95 $31.19 218
2015-12-15 $31.32 $31.32 $31.32 $31.32 $30.58 0
2015-12-14 $30.92 $31.32 $30.90 $31.32 $30.58 4,181
2015-12-11 $32.09 $32.09 $32.09 $32.09 $31.33 2
2015-12-10 $32.09 $32.09 $32.09 $32.09 $31.33 3
2015-12-09 $32.09 $32.09 $32.09 $32.09 $31.33 81
2015-12-08 $32.09 $32.09 $32.09 $32.09 $31.33 852
2015-12-07 $32.47 $32.48 $32.28 $32.28 $31.51 1,261
2015-12-04 $32.14 $32.14 $32.14 $32.14 $31.38 328
2015-12-03 $31.95 $32.36 $31.95 $32.36 $31.59 387
2015-12-02 $32.74 $32.74 $32.43 $32.43 $31.66 5,622
2015-12-01 $32.88 $32.93 $32.47 $32.55 $31.78 15,010
2015-11-30 $32.41 $32.41 $32.41 $32.41 $31.64 198
2015-11-27 $32.21 $32.48 $32.21 $32.48 $31.71 920
2015-11-25 $32.20 $32.20 $32.20 $32.20 $31.43 8
2015-11-24 $32.20 $32.20 $32.20 $32.20 $31.43 69
2015-11-23 $32.26 $32.27 $32.04 $32.20 $31.43 16,056
2015-11-20 $32.23 $32.32 $32.23 $32.32 $31.55 281
2015-11-19 $32.14 $32.14 $31.94 $31.94 $31.18 984
2015-11-18 $31.40 $31.40 $31.40 $31.40 $30.66 59
2015-11-17 $31.40 $31.40 $31.40 $31.40 $30.66 117
2015-11-16 $31.40 $31.40 $31.40 $31.40 $30.66 156
2015-11-13 $31.48 $31.48 $31.17 $31.17 $30.43 9,237
2015-11-12 $31.80 $31.80 $31.59 $31.79 $31.03 6,556
2015-11-11 $32.00 $32.07 $31.83 $31.83 $31.07 15,415
2015-11-10 $31.43 $31.67 $31.43 $31.64 $30.89 4,238
2015-11-09 $31.89 $31.89 $31.89 $31.89 $31.13 0
2015-11-06 $32.11 $32.11 $31.89 $31.89 $31.13 1,180
2015-11-05 $32.31 $32.43 $32.31 $32.42 $31.65 1,199
2015-11-04 $32.32 $32.32 $32.12 $32.12 $31.35 2,164
2015-11-03 $32.20 $32.20 $32.20 $32.20 $31.44 25
2015-11-02 $32.27 $32.27 $32.20 $32.20 $31.44 1,021
2015-10-30 $31.80 $31.80 $31.80 $31.80 $31.04 0
2015-10-29 $31.80 $31.80 $31.80 $31.80 $31.04 0
2015-10-28 $31.62 $31.80 $31.62 $31.80 $31.04 758
2015-10-27 $31.77 $31.80 $31.77 $31.80 $31.04 467
2015-10-26 $32.32 $32.32 $32.32 $32.32 $31.55 256
2015-10-23 $32.12 $32.12 $32.12 $32.12 $31.36 0
2015-10-22 $32.12 $32.12 $32.12 $32.12 $31.36 120
2015-10-21 $31.60 $31.60 $31.60 $31.60 $30.85 0
2015-10-20 $31.60 $31.60 $31.60 $31.60 $30.85 59
2015-10-19 $31.60 $31.60 $31.60 $31.60 $30.85 113
2015-10-16 $31.60 $31.60 $31.60 $31.60 $30.85 84
2015-10-15 $31.34 $31.60 $31.34 $31.60 $30.85 359
2015-10-14 $30.66 $30.66 $30.66 $30.66 $29.93 144
2015-10-13 $30.94 $30.94 $30.94 $30.94 $30.20 125
2015-10-12 $31.21 $31.21 $31.21 $31.21 $30.47 291
2015-10-09 $31.00 $31.00 $30.98 $30.98 $30.24 548
2015-10-08 $30.74 $30.74 $30.74 $30.74 $30.01 166
2015-10-07 $30.53 $30.53 $30.53 $30.53 $29.80 572
2015-10-06 $30.32 $30.32 $30.27 $30.27 $29.55 3,714
2015-10-05 $29.25 $29.25 $29.25 $29.25 $28.55 4
2015-10-02 $29.25 $29.25 $29.25 $29.25 $28.55 219
2015-10-01 $28.56 $28.56 $28.56 $28.56 $27.89 112
2015-09-30 $28.56 $28.56 $28.56 $28.56 $27.89 13
2015-09-29 $28.77 $28.77 $28.41 $28.56 $27.89 4,957
2015-09-28 $28.54 $28.60 $28.54 $28.60 $27.92 527
2015-09-25 $29.01 $29.01 $29.01 $29.01 $28.32 6
2015-09-24 $29.01 $29.01 $29.01 $29.01 $28.32 1
2015-09-23 $29.01 $29.01 $29.01 $29.01 $28.32 158
2015-09-22 $28.91 $28.91 $28.91 $28.91 $28.22 1,001
2015-09-21 $30.20 $30.20 $30.20 $30.20 $29.49 17
2015-09-18 $30.20 $30.20 $30.20 $30.20 $29.49 60
2015-09-17 $30.22 $30.22 $30.22 $30.22 $29.49 275
2015-09-16 $29.74 $29.74 $29.74 $29.74 $29.02 0
2015-09-15 $29.74 $29.74 $29.74 $29.74 $29.02 1
2015-09-14 $29.74 $29.74 $29.74 $29.74 $29.02 0
2015-09-11 $29.74 $29.74 $29.74 $29.74 $29.02 0
2015-09-10 $29.74 $29.74 $29.74 $29.74 $29.02 360
2015-09-09 $28.78 $28.78 $28.78 $28.78 $28.08 42
2015-09-08 $28.78 $28.78 $28.78 $28.78 $28.08 0
2015-09-04 $28.78 $28.78 $28.78 $28.78 $28.08 153
2015-09-03 $29.45 $29.45 $29.45 $29.45 $28.73 50
2015-09-02 $29.45 $29.45 $29.45 $29.45 $28.73 225
2015-09-01 $28.94 $28.94 $28.94 $28.94 $28.24 176
2015-08-31 $29.91 $29.91 $29.91 $29.91 $29.19 613
2015-08-28 $29.87 $29.87 $29.87 $29.87 $29.15 5
2015-08-27 $29.87 $29.87 $29.87 $29.87 $29.15 128
2015-08-26 $29.46 $29.46 $29.46 $29.46 $28.75 2
2015-08-25 $29.04 $29.46 $29.04 $29.46 $28.75 600
2015-08-24 $25.15 $28.87 $25.04 $28.87 $28.17 4,466
2015-08-21 $29.92 $29.92 $29.26 $29.32 $28.61 5,538
2015-08-20 $30.23 $30.23 $29.89 $29.89 $29.17 646
2015-08-19 $30.44 $30.70 $30.19 $30.29 $29.56 11,117
2015-08-18 $30.79 $30.79 $30.79 $30.79 $30.04 750
2015-08-17 $30.58 $30.79 $30.58 $30.78 $30.03 631
2015-08-14 $30.91 $30.98 $30.91 $30.98 $30.23 1,111
2015-08-13 $30.93 $30.93 $30.93 $30.93 $30.18 20
2015-08-12 $30.85 $30.93 $30.85 $30.93 $30.18 200
2015-08-11 $31.06 $31.08 $31.02 $31.02 $30.27 8,600
2015-08-10 $31.27 $31.27 $31.27 $31.27 $30.51 0
2015-08-07 $31.27 $31.27 $31.27 $31.27 $30.51 0
2015-08-06 $31.27 $31.27 $31.27 $31.27 $30.51 36
2015-08-05 $31.27 $31.27 $31.27 $31.27 $30.51 0
2015-08-04 $31.27 $31.27 $31.27 $31.27 $30.51 285
2015-08-03 $31.48 $31.48 $31.33 $31.35 $30.59 26,306
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.