SPDRR S&PR INTERNATIONAL CONSUMER STAPLES SECTOR ETF (IPS) Exchange: NYSE ARCA

  1. Profile
  2. SPDRR S&PR INTERNATIONAL CONSUMER STAPLES SECTOR ETF (IPS)

Data as of May 2, 2025

$46.03 ($0.00) 0.00%

SPDRR S&PR INTERNATIONAL CONSUMER STAPLES SECTOR ETF - Daily Information
Click for more stock information on SPDRR S&PR INTERNATIONAL CONSUMER STAPLES SECTOR ETF.
Daily Information Data
Date May 2, 2025
Open $46.03
Previous Close $46.03
High $46.03
Low $46.03
Adjusted Open $46.03
Previous Adjusted Close $46.03
Adjusted High $46.03
Adjusted Low $46.03
Invest in SPDRR S&PR INTERNATIONAL CONSUMER STAPLES SECTOR ETF (IPS)
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.
Webull Logo
Join over 15 million registered users who invest on eToro.

Join over 15 million registered users who invest on eToro.
Historical Stock Data for SPDRR S&PR INTERNATIONAL CONSUMER STAPLES SECTOR ETF (IPS)
Date Open High Low Close Adj.Close Volume
2017-08-01 $46.03 $46.03 $46.03 $46.03 $46.03 0
2017-07-31 $46.03 $46.03 $46.03 $46.03 $46.03 0
2017-07-28 $46.03 $46.03 $46.03 $46.03 $46.03 0
2017-07-27 $46.03 $46.03 $46.03 $46.03 $46.03 0
2017-07-26 $46.03 $46.03 $46.03 $46.03 $46.03 0
2017-07-25 $46.03 $46.03 $46.03 $46.03 $46.03 0
2017-07-24 $46.21 $46.21 $45.81 $46.03 $46.03 16,664
2017-07-21 $46.54 $46.57 $46.43 $46.57 $46.57 2,518
2017-07-20 $46.52 $46.80 $46.52 $46.73 $46.73 22,439
2017-07-19 $46.41 $46.47 $46.34 $46.34 $46.34 6,516
2017-07-18 $46.20 $46.20 $46.15 $46.20 $46.20 2,496
2017-07-17 $46.20 $46.21 $45.98 $46.01 $46.01 10,646
2017-07-14 $46.01 $46.19 $45.97 $46.10 $46.10 12,088
2017-07-13 $45.72 $45.86 $45.65 $45.74 $45.74 169,115
2017-07-12 $45.43 $45.90 $45.43 $45.60 $45.60 2,049
2017-07-11 $44.94 $44.94 $44.92 $44.92 $44.92 845
2017-07-10 $45.19 $46.30 $45.02 $45.02 $45.02 18,478
2017-07-07 $45.12 $45.23 $44.95 $45.15 $45.15 1,904
2017-07-06 $45.07 $46.00 $44.93 $45.13 $45.13 5,032
2017-07-05 $46.92 $47.14 $45.18 $45.30 $45.30 5,041
2017-07-03 $45.74 $47.05 $45.55 $46.00 $46.00 1,641
2017-06-30 $46.02 $46.02 $45.75 $45.96 $45.96 3,872
2017-06-29 $46.18 $46.18 $45.79 $45.84 $45.84 2,692
2017-06-28 $46.31 $46.57 $46.31 $46.48 $46.48 1,329
2017-06-27 $46.26 $46.32 $46.26 $46.32 $46.32 523
2017-06-26 $46.64 $46.64 $46.61 $46.61 $46.61 786
2017-06-23 $45.89 $46.16 $45.89 $46.01 $46.01 4,368
2017-06-22 $46.17 $46.17 $46.17 $46.17 $46.17 67
2017-06-21 $46.30 $46.33 $46.12 $46.17 $46.17 3,122
2017-06-20 $46.36 $46.43 $46.30 $46.30 $46.30 7,541
2017-06-19 $46.59 $46.59 $46.50 $46.52 $46.52 11,475
2017-06-16 $46.37 $46.67 $46.31 $46.67 $46.67 5,497
2017-06-15 $46.38 $46.73 $46.38 $46.73 $46.36 4,498
2017-06-14 $46.98 $47.00 $46.63 $46.71 $46.34 1,678
2017-06-13 $46.59 $46.74 $46.46 $46.74 $46.37 2,552
2017-06-12 $46.70 $46.70 $46.38 $46.57 $46.20 3,487
2017-06-09 $46.63 $46.74 $46.26 $46.65 $46.28 4,422
2017-06-08 $47.17 $47.17 $46.79 $46.96 $46.59 22,535
2017-06-07 $47.68 $47.69 $47.27 $47.27 $46.89 48,717
2017-06-06 $47.70 $47.78 $47.66 $47.74 $47.36 1,226
2017-06-05 $47.64 $47.71 $47.51 $47.67 $47.29 14,816
2017-06-02 $47.38 $47.38 $47.38 $47.38 $47.00 364
2017-06-01 $47.16 $47.31 $47.10 $47.31 $46.93 1,761
2017-05-31 $47.14 $47.27 $47.04 $47.11 $46.74 3,257
2017-05-30 $46.65 $46.84 $46.65 $46.84 $46.47 5,328
2017-05-26 $46.53 $46.53 $46.53 $46.53 $46.16 992
2017-05-25 $46.88 $46.89 $46.81 $46.88 $46.51 13,886
2017-05-24 $46.55 $46.75 $46.49 $46.69 $46.32 4,228
2017-05-23 $46.87 $46.87 $46.72 $46.73 $46.36 1,079
2017-05-22 $46.78 $46.85 $46.61 $46.85 $46.48 3,075
2017-05-19 $46.49 $46.49 $46.33 $46.40 $46.03 896
2017-05-18 $45.98 $45.98 $45.98 $45.98 $45.62 609
2017-05-17 $46.34 $46.34 $46.13 $46.13 $45.76 1,571
2017-05-16 $46.15 $46.29 $46.15 $46.19 $45.82 702
2017-05-15 $45.71 $45.74 $45.62 $45.67 $45.31 1,926
2017-05-12 $45.37 $45.46 $45.37 $45.46 $45.10 2,516
2017-05-11 $45.17 $45.25 $45.13 $45.25 $44.89 1,970
2017-05-10 $45.13 $45.13 $45.02 $45.09 $44.73 1,297
2017-05-09 $45.05 $45.18 $44.98 $45.02 $44.66 4,175
2017-05-08 $45.13 $45.13 $44.92 $45.13 $44.77 1,708
2017-05-05 $44.77 $45.08 $44.77 $45.08 $44.72 2,065
2017-05-04 $44.32 $44.70 $44.10 $44.70 $44.35 6,477
2017-05-03 $44.19 $44.19 $44.06 $44.06 $43.71 1,953
2017-05-02 $44.12 $44.28 $44.00 $44.28 $43.93 1,012
2017-05-01 $43.79 $44.13 $43.79 $43.97 $43.62 701
2017-04-28 $43.90 $43.90 $43.79 $43.79 $43.44 303
2017-04-27 $44.09 $44.09 $43.99 $43.99 $43.64 634
2017-04-26 $44.14 $44.14 $44.02 $44.07 $43.72 3,590
2017-04-25 $44.04 $44.22 $44.02 $44.22 $43.87 990
2017-04-24 $43.87 $44.10 $43.86 $43.99 $43.64 606
2017-04-21 $43.23 $43.29 $43.07 $43.10 $42.76 1,315
2017-04-20 $43.39 $43.43 $43.27 $43.36 $43.02 703
2017-04-19 $43.07 $43.07 $43.07 $43.07 $42.73 483
2017-04-18 $43.27 $43.52 $43.25 $43.32 $42.98 6,214
2017-04-17 $43.29 $43.71 $43.29 $43.45 $43.11 5,517
2017-04-13 $43.21 $43.26 $43.20 $43.20 $42.86 2,041
2017-04-12 $43.29 $43.29 $43.10 $43.22 $42.88 1,278
2017-04-11 $43.02 $43.02 $42.94 $42.94 $42.60 784
2017-04-10 $42.68 $42.95 $42.68 $42.95 $42.61 438
2017-04-07 $42.80 $42.96 $42.80 $42.85 $42.51 1,681
2017-04-06 $42.80 $42.80 $42.77 $42.77 $42.43 240
2017-04-05 $42.83 $42.83 $42.82 $42.82 $42.48 684
2017-04-04 $42.92 $42.96 $42.72 $42.95 $42.61 854
2017-04-03 $42.98 $43.07 $42.87 $42.88 $42.54 1,997
2017-03-31 $42.87 $43.02 $42.81 $42.95 $42.61 2,253
2017-03-30 $43.12 $43.21 $43.00 $43.00 $42.66 8,951
2017-03-29 $43.01 $43.12 $43.01 $43.12 $42.78 626
2017-03-28 $43.42 $43.42 $43.42 $43.42 $43.08 407
2017-03-27 $43.28 $43.42 $43.28 $43.42 $43.08 1,290
2017-03-24 $43.01 $43.12 $43.01 $43.10 $42.76 1,091
2017-03-23 $43.05 $43.05 $43.01 $43.01 $42.67 600
2017-03-22 $42.79 $42.97 $42.75 $42.75 $42.41 7,507
2017-03-21 $43.08 $43.08 $42.80 $42.80 $42.46 2,950
2017-03-20 $42.81 $42.95 $42.80 $42.90 $42.56 8,095
2017-03-17 $42.69 $42.87 $42.69 $42.87 $42.53 305
2017-03-16 $42.70 $42.78 $42.60 $42.71 $42.21 10,094
2017-03-15 $42.01 $42.59 $42.01 $42.59 $42.09 2,766
2017-03-14 $41.99 $42.05 $41.92 $42.05 $41.55 887
2017-03-13 $42.13 $42.15 $42.09 $42.09 $41.59 853
2017-03-10 $41.75 $41.91 $41.75 $41.91 $41.42 1,970
2017-03-09 $41.38 $41.55 $41.38 $41.55 $41.06 673
2017-03-08 $41.37 $41.59 $41.37 $41.53 $41.04 73,803
2017-03-07 $41.67 $41.74 $41.62 $41.70 $41.21 982
2017-03-06 $41.74 $41.74 $41.52 $41.57 $41.08 1,475
2017-03-03 $41.63 $41.86 $41.55 $41.86 $41.37 1,167
2017-03-02 $41.58 $41.63 $41.56 $41.61 $41.12 1,182
2017-03-01 $41.78 $42.20 $41.78 $42.20 $41.70 1,057
2017-02-28 $41.88 $41.88 $41.88 $41.88 $41.39 216
2017-02-27 $41.95 $42.00 $41.85 $42.00 $41.51 17,473
2017-02-24 $41.79 $41.91 $41.79 $41.91 $41.42 1,140
2017-02-23 $41.83 $42.02 $41.83 $42.02 $41.53 572
2017-02-22 $41.38 $41.75 $41.38 $41.72 $41.23 2,422
2017-02-21 $41.30 $41.47 $41.23 $41.38 $40.89 1,577
2017-02-17 $41.44 $41.65 $41.44 $41.65 $41.16 877
2017-02-16 $40.92 $41.06 $40.92 $41.02 $40.54 1,664
2017-02-15 $40.65 $40.86 $40.65 $40.84 $40.36 686
2017-02-14 $40.95 $40.95 $40.82 $40.83 $40.35 1,111
2017-02-13 $41.00 $41.11 $40.96 $41.02 $40.54 2,892
2017-02-10 $40.89 $40.89 $40.89 $40.89 $40.41 260
2017-02-09 $41.05 $41.12 $41.05 $41.11 $40.63 1,915
2017-02-08 $41.05 $41.19 $41.05 $41.14 $40.66 4,063
2017-02-07 $40.75 $40.75 $40.75 $40.75 $40.27 306
2017-02-06 $40.75 $40.75 $40.75 $40.75 $40.27 355
2017-02-03 $40.89 $41.01 $40.89 $41.01 $40.53 478
2017-02-02 $40.72 $40.76 $40.65 $40.66 $40.18 1,639
2017-02-01 $40.52 $40.54 $40.52 $40.54 $40.06 1,737
2017-01-31 $40.29 $40.65 $40.29 $40.58 $40.10 9,675
2017-01-30 $40.23 $40.40 $40.06 $40.40 $39.92 1,609
2017-01-27 $40.55 $40.64 $40.54 $40.58 $40.10 1,572
2017-01-26 $40.49 $40.51 $40.31 $40.47 $39.99 1,719
2017-01-25 $40.61 $40.72 $40.55 $40.72 $40.24 3,364
2017-01-24 $40.47 $40.60 $40.42 $40.60 $40.12 3,455
2017-01-23 $40.30 $40.50 $40.30 $40.50 $40.02 1,108
2017-01-20 $40.22 $40.28 $40.22 $40.28 $39.80 1,661
2017-01-19 $40.20 $40.20 $40.10 $40.13 $39.65 1,607
2017-01-18 $40.27 $40.27 $40.12 $40.12 $39.65 3,527
2017-01-17 $40.18 $40.25 $40.18 $40.20 $39.73 777
2017-01-13 $40.14 $40.25 $40.07 $40.23 $39.76 5,182
2017-01-12 $40.15 $40.15 $40.00 $40.10 $39.63 3,221
2017-01-11 $39.84 $39.84 $39.84 $39.84 $39.38 28
2017-01-10 $39.84 $39.84 $39.84 $39.84 $39.38 226
2017-01-09 $39.98 $40.00 $39.78 $40.00 $39.53 2,482
2017-01-06 $39.99 $39.99 $39.90 $39.99 $39.52 1,767
2017-01-05 $39.78 $40.09 $39.78 $40.09 $39.62 783
2017-01-04 $39.53 $39.70 $39.43 $39.70 $39.23 1,894
2017-01-03 $39.27 $39.31 $39.11 $39.25 $38.79 1,661
2016-12-30 $39.76 $39.76 $39.44 $39.55 $39.09 3,074
2016-12-29 $39.35 $39.38 $39.26 $39.33 $38.87 2,603
2016-12-28 $39.18 $39.18 $39.05 $39.15 $38.69 836
2016-12-27 $39.42 $39.42 $39.19 $39.25 $38.79 2,898
2016-12-23 $39.26 $39.32 $39.14 $39.22 $38.76 8,561
2016-12-22 $39.15 $39.20 $39.05 $39.11 $38.65 1,684
2016-12-21 $39.08 $39.20 $39.08 $39.18 $38.72 402
2016-12-20 $39.17 $39.29 $39.10 $39.22 $38.76 87,841
2016-12-19 $39.19 $39.39 $39.17 $39.30 $38.84 2,391
2016-12-16 $38.78 $39.09 $38.78 $39.01 $38.55 11,241
2016-12-15 $39.20 $39.20 $38.96 $39.10 $38.51 4,030
2016-12-14 $39.81 $39.90 $39.42 $39.42 $38.83 1,622
2016-12-13 $39.70 $39.96 $39.67 $39.93 $39.32 5,662
2016-12-12 $39.05 $39.05 $39.05 $39.05 $38.46 148
2016-12-09 $39.21 $39.21 $39.05 $39.05 $38.46 501
2016-12-08 $38.75 $38.87 $38.72 $38.72 $38.14 6,405
2016-12-07 $38.70 $38.93 $38.68 $38.90 $38.31 1,394
2016-12-06 $38.63 $38.74 $38.63 $38.74 $38.15 1,531
2016-12-05 $38.90 $38.90 $38.79 $38.79 $38.20 528
2016-12-02 $38.56 $38.60 $38.45 $38.52 $37.94 2,364
2016-12-01 $38.70 $38.70 $38.26 $38.30 $37.72 5,539
2016-11-30 $38.98 $39.09 $38.90 $38.97 $38.38 2,110
2016-11-29 $39.14 $39.27 $39.01 $39.27 $38.68 4,026
2016-11-28 $38.84 $39.02 $38.84 $38.98 $38.39 1,419
2016-11-25 $39.00 $39.19 $38.96 $39.19 $38.60 6,439
2016-11-23 $38.65 $38.72 $38.63 $38.72 $38.14 1,135
2016-11-22 $38.96 $38.96 $38.77 $38.77 $38.19 551
2016-11-21 $38.64 $38.97 $38.64 $38.95 $38.36 11,844
2016-11-18 $38.75 $38.97 $38.62 $38.69 $38.11 10,755
2016-11-17 $39.17 $39.20 $39.00 $39.13 $38.54 2,772
2016-11-16 $38.90 $39.05 $38.83 $39.05 $38.46 4,345
2016-11-15 $39.05 $39.26 $39.00 $39.15 $38.56 6,508
2016-11-14 $39.25 $39.25 $38.75 $38.95 $38.36 7,978
2016-11-11 $39.64 $39.64 $39.31 $39.34 $38.75 20,716
2016-11-10 $40.03 $40.03 $39.45 $39.75 $39.15 4,112
2016-11-09 $40.74 $41.10 $40.74 $41.05 $40.43 2,968
2016-11-08 $41.25 $41.42 $41.25 $41.42 $40.80 4,414
2016-11-07 $41.10 $41.35 $41.10 $41.25 $40.63 3,352
2016-11-04 $41.40 $41.40 $41.24 $41.24 $40.62 1,902
2016-11-03 $41.60 $41.60 $41.60 $41.60 $40.98 0
2016-11-02 $41.58 $41.60 $41.58 $41.60 $40.98 440
2016-11-01 $41.79 $41.79 $41.48 $41.48 $40.86 3,310
2016-10-31 $41.70 $41.70 $41.46 $41.50 $40.87 1,750
2016-10-28 $41.70 $41.70 $41.68 $41.68 $41.05 543
2016-10-27 $41.78 $41.86 $41.78 $41.86 $41.23 464
2016-10-26 $41.83 $41.84 $41.77 $41.77 $41.14 1,229
2016-10-25 $42.10 $42.10 $41.83 $42.01 $41.38 13,750
2016-10-24 $42.16 $42.22 $42.16 $42.22 $41.58 6,503
2016-10-21 $42.39 $42.39 $42.17 $42.20 $41.56 1,046
2016-10-20 $42.32 $42.55 $42.32 $42.55 $41.91 1,632
2016-10-19 $42.70 $42.89 $42.52 $42.68 $42.04 167,458
2016-10-18 $42.55 $42.64 $42.53 $42.53 $41.89 11,078
2016-10-17 $42.33 $42.33 $42.29 $42.29 $41.66 915
2016-10-14 $42.37 $42.65 $42.37 $42.47 $41.83 3,239
2016-10-13 $42.40 $42.61 $42.10 $42.61 $41.97 3,779
2016-10-12 $42.50 $42.58 $42.46 $42.58 $41.94 4,552
2016-10-11 $42.61 $42.61 $42.52 $42.52 $41.88 815
2016-10-10 $43.00 $43.08 $43.00 $43.08 $42.43 401
2016-10-07 $43.11 $43.11 $43.11 $43.11 $42.46 700
2016-10-06 $43.64 $43.64 $43.56 $43.56 $42.90 664
2016-10-05 $44.00 $44.05 $43.85 $43.92 $43.25 2,033
2016-10-04 $44.24 $44.24 $44.19 $44.19 $43.52 224
2016-10-03 $44.16 $44.38 $44.16 $44.38 $43.71 728
2016-09-30 $44.30 $44.31 $44.25 $44.31 $43.64 1,767
2016-09-29 $44.45 $44.45 $44.05 $44.05 $43.39 941
2016-09-28 $44.44 $44.44 $44.44 $44.44 $43.77 143
2016-09-27 $44.20 $44.44 $44.20 $44.44 $43.77 878
2016-09-26 $44.12 $44.12 $43.93 $43.93 $43.27 600
2016-09-23 $44.27 $44.27 $44.12 $44.15 $43.48 3,256
2016-09-22 $44.41 $44.60 $44.41 $44.60 $43.93 553
2016-09-21 $43.52 $43.98 $43.49 $43.98 $43.31 2,656
2016-09-20 $43.53 $43.53 $43.53 $43.53 $42.88 657
2016-09-19 $43.23 $43.23 $43.23 $43.23 $42.58 5,875
2016-09-16 $42.87 $42.96 $42.76 $42.80 $42.16 5,432
2016-09-15 $43.34 $43.61 $43.34 $43.61 $42.77 240
2016-09-14 $43.28 $43.28 $43.16 $43.24 $42.40 1,092
2016-09-13 $43.50 $43.50 $43.16 $43.16 $42.33 7,226
2016-09-12 $43.64 $43.83 $43.64 $43.83 $42.98 2,797
2016-09-09 $43.90 $43.90 $43.29 $43.29 $42.45 514
2016-09-08 $44.27 $44.36 $44.27 $44.36 $43.50 828
2016-09-07 $44.78 $44.79 $44.66 $44.66 $43.79 734
2016-09-06 $44.34 $44.69 $44.34 $44.69 $43.82 795
2016-09-02 $44.56 $44.56 $44.47 $44.47 $43.61 547
2016-09-01 $43.65 $43.79 $43.46 $43.79 $42.94 6,926
2016-08-31 $43.39 $43.39 $43.14 $43.23 $42.39 2,310
2016-08-30 $43.60 $43.60 $43.44 $43.45 $42.61 2,956
2016-08-29 $43.46 $43.74 $43.45 $43.69 $42.84 5,155
2016-08-26 $43.65 $43.65 $43.65 $43.65 $42.80 444
2016-08-25 $44.10 $44.10 $43.90 $44.00 $43.15 4,314
2016-08-24 $43.93 $44.15 $43.93 $44.15 $43.29 1,690
2016-08-23 $44.44 $44.50 $44.10 $44.16 $43.31 3,108
2016-08-22 $44.19 $44.34 $43.91 $43.91 $43.06 47,451
2016-08-19 $44.05 $44.22 $44.05 $44.22 $43.36 2,010
2016-08-18 $44.60 $44.64 $44.48 $44.50 $43.64 2,358
2016-08-17 $44.21 $44.59 $44.21 $44.50 $43.64 1,160
2016-08-16 $44.54 $44.54 $44.46 $44.46 $43.60 2,730
2016-08-15 $44.39 $44.61 $44.39 $44.41 $43.55 9,975
2016-08-12 $44.44 $44.45 $44.26 $44.29 $43.43 2,300
2016-08-11 $44.33 $44.37 $44.26 $44.27 $43.41 1,509
2016-08-10 $43.84 $43.86 $43.53 $43.63 $42.79 5,502
2016-08-09 $43.68 $43.68 $43.51 $43.51 $42.67 1,101
2016-08-08 $43.39 $43.39 $43.17 $43.17 $42.33 4,087
2016-08-05 $43.45 $43.55 $43.41 $43.51 $42.67 2,340
2016-08-04 $43.40 $43.54 $43.35 $43.54 $42.70 2,385
2016-08-03 $43.64 $43.64 $43.34 $43.34 $42.50 270
2016-08-02 $43.83 $43.87 $43.75 $43.87 $43.02 1,809
2016-08-01 $43.80 $43.80 $43.80 $43.80 $42.95 10,737
2016-07-29 $43.80 $44.04 $43.80 $44.04 $43.19 912
2016-07-28 $43.39 $43.58 $43.24 $43.49 $42.65 1,369
2016-07-27 $43.41 $43.45 $43.13 $43.45 $42.61 2,700
2016-07-26 $43.54 $43.54 $43.48 $43.53 $42.69 601
2016-07-25 $43.48 $43.54 $43.43 $43.43 $42.59 534
2016-07-22 $43.59 $43.59 $43.47 $43.47 $42.63 914
2016-07-21 $43.27 $43.41 $43.27 $43.41 $42.57 585
2016-07-20 $43.55 $43.71 $43.52 $43.62 $42.78 20,342
2016-07-19 $43.53 $43.53 $43.24 $43.42 $42.58 4,973
2016-07-18 $43.64 $43.97 $43.64 $43.79 $42.94 11,096
2016-07-15 $43.83 $43.83 $43.69 $43.70 $42.86 760
2016-07-14 $44.27 $44.28 $44.00 $44.00 $43.15 1,225
2016-07-13 $44.00 $44.06 $43.76 $43.98 $43.13 11,114
2016-07-12 $44.06 $44.19 $44.00 $44.09 $43.24 3,153
2016-07-11 $44.14 $44.22 $44.01 $44.21 $43.35 3,485
2016-07-08 $43.68 $43.94 $43.68 $43.92 $43.07 1,495
2016-07-07 $43.62 $43.70 $43.54 $43.54 $42.69 1,002
2016-07-06 $43.45 $43.77 $43.45 $43.77 $42.92 990
2016-07-05 $43.97 $43.97 $43.59 $43.59 $42.75 16,796
2016-07-01 $44.06 $44.06 $44.01 $44.03 $43.18 704
2016-06-30 $43.25 $43.78 $43.23 $43.77 $42.93 1,348
2016-06-29 $43.44 $43.44 $42.95 $43.11 $42.28 4,290
2016-06-28 $42.32 $42.34 $42.12 $42.34 $41.52 2,978
2016-06-27 $41.16 $41.32 $41.06 $41.20 $40.41 2,134
2016-06-24 $42.45 $42.56 $41.27 $41.27 $40.47 7,367
2016-06-23 $43.82 $43.82 $43.60 $43.60 $42.76 1,330
2016-06-22 $43.32 $43.32 $43.32 $43.32 $42.48 332
2016-06-21 $43.14 $43.32 $43.14 $43.32 $42.48 2,544
2016-06-20 $42.89 $42.98 $42.77 $42.77 $41.94 979
2016-06-17 $41.58 $42.04 $41.58 $42.04 $41.22 2,174
2016-06-16 $42.27 $42.27 $42.27 $42.27 $41.05 477
2016-06-15 $42.20 $42.30 $42.02 $42.02 $40.81 2,879
2016-06-14 $41.99 $42.03 $41.76 $41.83 $40.62 8,450
2016-06-13 $42.69 $42.69 $42.39 $42.45 $41.23 4,434
2016-06-10 $43.18 $43.18 $42.97 $43.04 $41.80 10,427
2016-06-09 $44.16 $44.16 $44.00 $44.06 $42.79 1,475
2016-06-08 $44.59 $44.59 $44.40 $44.49 $43.21 2,764
2016-06-07 $44.36 $44.53 $44.36 $44.53 $43.25 1,053
2016-06-06 $44.26 $44.29 $44.13 $44.22 $42.95 4,200
2016-06-03 $43.84 $43.84 $43.84 $43.84 $42.58 136
2016-06-02 $43.27 $43.43 $43.18 $43.25 $42.00 5,647
2016-06-01 $43.33 $43.33 $43.33 $43.33 $42.08 114
2016-05-31 $43.27 $43.27 $43.19 $43.26 $42.01 507
2016-05-27 $43.39 $43.39 $43.39 $43.39 $42.14 63
2016-05-26 $43.44 $43.60 $43.39 $43.39 $42.14 790
2016-05-25 $43.19 $43.34 $43.19 $43.34 $42.10 1,149
2016-05-24 $43.04 $43.25 $43.04 $43.25 $42.00 1,310
2016-05-23 $42.44 $42.70 $42.44 $42.59 $41.36 1,859
2016-05-20 $42.66 $42.81 $42.61 $42.74 $41.51 1,610
2016-05-19 $42.49 $42.51 $42.13 $42.51 $41.28 2,148
2016-05-18 $42.83 $43.16 $42.83 $43.12 $41.88 4,161
2016-05-17 $42.85 $43.15 $42.85 $43.09 $41.85 673
2016-05-16 $43.17 $43.39 $43.17 $43.27 $42.02 1,154
2016-05-13 $42.90 $43.06 $42.90 $43.06 $41.82 1,400
2016-05-12 $43.72 $43.77 $43.24 $43.50 $42.24 1,804
2016-05-11 $43.55 $43.63 $43.31 $43.50 $42.25 27,893
2016-05-10 $43.29 $43.52 $43.29 $43.52 $42.27 1,820
2016-05-09 $42.84 $43.13 $42.84 $43.09 $41.85 4,115
2016-05-06 $44.45 $44.45 $44.45 $44.45 $43.17 444
2016-05-05 $42.48 $42.61 $42.34 $42.60 $41.37 2,137
2016-05-04 $42.53 $42.73 $42.29 $42.30 $41.08 4,768
2016-05-03 $43.00 $43.42 $42.86 $43.20 $41.95 4,205
2016-05-02 $43.88 $43.88 $43.18 $43.29 $42.04 14,294
2016-04-29 $43.61 $43.61 $42.68 $42.75 $41.52 7,865
2016-04-28 $43.00 $43.05 $42.64 $42.64 $41.41 1,577
2016-04-27 $42.99 $43.12 $42.99 $43.09 $41.85 1,425
2016-04-26 $43.15 $43.48 $42.91 $43.04 $41.80 10,293
2016-04-25 $42.88 $43.11 $42.87 $43.11 $41.87 13,203
2016-04-22 $43.00 $43.27 $42.62 $42.62 $41.39 5,699
2016-04-21 $43.77 $44.40 $43.30 $43.35 $42.10 6,143
2016-04-20 $44.88 $44.97 $43.96 $44.05 $42.78 54,839
2016-04-19 $43.75 $44.98 $43.75 $44.21 $42.94 6,498
2016-04-18 $43.52 $43.52 $43.52 $43.52 $42.27 115
2016-04-15 $43.75 $43.75 $42.87 $43.27 $42.02 1,740
2016-04-14 $44.66 $44.66 $42.77 $42.96 $41.72 15,432
2016-04-13 $42.97 $42.97 $42.86 $42.86 $41.62 586
2016-04-12 $42.27 $43.38 $42.08 $42.48 $41.26 2,064
2016-04-11 $42.74 $42.74 $42.59 $42.59 $41.36 348
2016-04-08 $43.46 $43.46 $42.27 $42.27 $41.05 1,460
2016-04-07 $42.99 $43.08 $42.44 $42.44 $41.22 693
2016-04-06 $42.50 $43.47 $42.21 $42.97 $41.73 2,956
2016-04-05 $42.19 $42.25 $41.98 $42.20 $40.98 10,097
2016-04-04 $43.37 $43.37 $42.04 $42.08 $40.87 4,094
2016-04-01 $41.56 $42.29 $41.56 $42.05 $40.84 1,606
2016-03-31 $43.34 $43.41 $42.41 $42.71 $41.48 1,829
2016-03-30 $42.68 $43.20 $42.68 $42.85 $41.61 6,006
2016-03-29 $42.51 $42.85 $42.51 $42.85 $41.61 1,285
2016-03-28 $41.98 $41.98 $41.82 $41.82 $40.61 959
2016-03-24 $41.35 $42.00 $41.35 $41.98 $40.77 490
2016-03-23 $41.94 $41.94 $41.94 $41.94 $40.73 60
2016-03-22 $41.58 $42.09 $41.58 $41.94 $40.73 9,675
2016-03-21 $42.78 $42.78 $41.89 $42.40 $41.18 1,565
2016-03-18 $42.63 $42.64 $41.92 $42.01 $40.80 3,585
2016-03-17 $42.85 $42.85 $42.85 $42.85 $41.46 324
2016-03-16 $41.93 $41.93 $41.90 $41.90 $40.54 425
2016-03-15 $41.73 $41.73 $41.60 $41.60 $40.25 456
2016-03-14 $42.01 $42.60 $41.50 $41.71 $40.35 2,301
2016-03-11 $41.72 $42.07 $41.55 $41.63 $40.28 80,362
2016-03-10 $41.49 $41.53 $40.95 $41.21 $39.87 9,104
2016-03-09 $41.20 $41.33 $41.08 $41.08 $39.74 12,593
2016-03-08 $40.99 $41.35 $40.86 $41.35 $40.01 707
2016-03-07 $41.50 $41.50 $41.03 $41.03 $39.70 1,872
2016-03-04 $41.21 $42.79 $41.21 $42.06 $40.69 2,154
2016-03-03 $40.56 $40.91 $40.56 $40.85 $39.52 4,707
2016-03-02 $40.82 $40.82 $40.82 $40.82 $39.49 512
2016-03-01 $40.43 $41.07 $40.43 $41.01 $39.68 17,627
2016-02-29 $39.85 $39.97 $39.83 $39.97 $38.67 1,109
2016-02-26 $40.49 $40.55 $40.15 $40.15 $38.84 3,542
2016-02-25 $40.18 $40.58 $40.18 $40.45 $39.13 1,781
2016-02-24 $39.93 $40.17 $39.87 $40.17 $38.87 2,580
2016-02-23 $40.59 $40.60 $40.25 $40.31 $39.00 5,009
2016-02-22 $40.67 $40.67 $40.55 $40.63 $39.31 3,581
2016-02-19 $40.24 $40.42 $40.24 $40.31 $39.00 1,251
2016-02-18 $40.62 $40.62 $40.30 $40.47 $39.16 10,812
2016-02-17 $40.58 $40.79 $40.58 $40.74 $39.42 1,271
2016-02-16 $40.20 $40.37 $40.03 $40.35 $39.04 3,061
2016-02-12 $39.73 $39.73 $39.73 $39.73 $38.44 310
2016-02-11 $39.68 $39.81 $39.68 $39.81 $38.52 526
2016-02-10 $40.35 $40.39 $40.03 $40.03 $38.73 1,736
2016-02-09 $39.72 $40.43 $39.72 $40.32 $39.01 3,474
2016-02-08 $40.09 $40.20 $40.03 $40.20 $38.90 476
2016-02-05 $41.10 $41.10 $40.49 $40.59 $39.27 2,362
2016-02-04 $41.87 $41.87 $41.87 $41.87 $40.51 128
2016-02-03 $41.30 $41.87 $41.23 $41.87 $40.51 1,693
2016-02-02 $41.18 $41.39 $41.08 $41.11 $39.77 3,114
2016-02-01 $41.45 $41.52 $41.27 $41.27 $39.93 718
2016-01-29 $40.97 $41.19 $40.97 $41.19 $39.85 1,476
2016-01-28 $40.30 $40.30 $40.17 $40.17 $38.86 1,839
2016-01-27 $39.91 $40.06 $39.85 $40.06 $38.76 1,698
2016-01-26 $39.86 $39.88 $39.80 $39.80 $38.51 3,252
2016-01-25 $39.48 $39.51 $39.40 $39.40 $38.12 1,680
2016-01-22 $39.00 $39.41 $39.00 $39.31 $38.03 45,786
2016-01-21 $38.51 $38.51 $38.27 $38.48 $37.23 2,349
2016-01-20 $37.88 $38.05 $37.54 $38.05 $36.81 3,036
2016-01-19 $38.98 $38.98 $38.70 $38.75 $37.49 3,950
2016-01-15 $38.58 $38.58 $38.15 $38.42 $37.17 2,637
2016-01-14 $38.99 $39.44 $38.97 $39.44 $38.16 4,089
2016-01-13 $39.67 $39.67 $39.00 $39.00 $37.73 1,285
2016-01-12 $39.49 $39.49 $39.25 $39.49 $38.21 1,854
2016-01-11 $39.41 $39.46 $39.05 $39.22 $37.95 4,991
2016-01-08 $39.46 $39.50 $39.11 $39.23 $37.95 5,486
2016-01-07 $39.52 $39.85 $39.51 $39.51 $38.23 4,139
2016-01-06 $40.02 $40.06 $39.84 $39.91 $38.61 1,811
2016-01-05 $40.27 $40.40 $40.25 $40.38 $39.06 5,973
2016-01-04 $41.01 $41.30 $40.09 $40.10 $38.80 4,148
2015-12-31 $41.76 $41.76 $41.34 $41.47 $40.12 3,110
2015-12-30 $41.90 $41.93 $41.75 $41.93 $40.57 3,527
2015-12-29 $41.77 $42.00 $41.77 $42.00 $40.63 969
2015-12-28 $41.40 $41.50 $41.15 $41.15 $39.81 1,936
2015-12-24 $41.60 $41.60 $41.35 $41.47 $40.12 750
2015-12-23 $41.14 $41.36 $41.14 $41.36 $40.02 1,829
2015-12-22 $40.65 $40.67 $40.54 $40.54 $39.22 6,907
2015-12-21 $41.05 $41.05 $40.54 $40.67 $39.35 2,163
2015-12-18 $40.49 $40.64 $40.49 $40.64 $39.32 1,110
2015-12-17 $41.03 $41.25 $41.03 $41.25 $39.82 3,795
2015-12-16 $41.23 $41.25 $41.00 $41.00 $39.58 691
2015-12-15 $40.71 $40.87 $40.71 $40.87 $39.45 851
2015-12-14 $40.54 $40.62 $40.41 $40.47 $39.07 5,261
2015-12-11 $40.35 $40.35 $40.35 $40.35 $38.95 55,404
2015-12-10 $41.11 $41.11 $41.11 $41.11 $39.68 279
2015-12-09 $41.00 $41.03 $40.89 $40.92 $39.50 1,087
2015-12-08 $41.43 $41.52 $41.31 $41.52 $40.08 1,289
2015-12-07 $41.91 $41.92 $41.65 $41.65 $40.21 1,886
2015-12-04 $41.55 $41.78 $41.55 $41.78 $40.33 1,023
2015-12-03 $41.57 $41.64 $41.47 $41.56 $40.12 1,012
2015-12-02 $42.11 $42.11 $41.71 $41.71 $40.26 4,066
2015-12-01 $41.89 $42.12 $41.86 $42.06 $40.60 4,840
2015-11-30 $41.90 $41.90 $41.81 $41.86 $40.41 1,558
2015-11-27 $41.95 $42.09 $41.95 $42.09 $40.63 813
2015-11-25 $42.09 $42.28 $42.09 $42.23 $40.77 3,761
2015-11-24 $41.75 $41.85 $41.70 $41.85 $40.40 6,762
2015-11-23 $42.05 $42.05 $41.71 $41.74 $40.29 896
2015-11-20 $42.34 $42.34 $41.97 $42.16 $40.70 2,340
2015-11-19 $42.00 $42.09 $41.94 $41.95 $40.50 2,731
2015-11-18 $41.45 $41.45 $41.45 $41.45 $40.01 311
2015-11-17 $41.34 $41.46 $41.34 $41.37 $39.94 1,949
2015-11-16 $40.73 $40.73 $40.73 $40.73 $39.32 746
2015-11-13 $40.93 $40.93 $40.73 $40.73 $39.32 1,383
2015-11-12 $41.35 $41.35 $41.09 $41.09 $39.67 5,962
2015-11-11 $41.45 $41.63 $41.44 $41.44 $40.00 3,819
2015-11-10 $40.62 $40.94 $40.62 $40.86 $39.44 24,474
2015-11-09 $41.10 $41.10 $40.82 $40.82 $39.40 2,052
2015-11-06 $41.53 $41.53 $41.24 $41.24 $39.81 2,175
2015-11-05 $41.83 $41.99 $41.83 $41.98 $40.52 1,045
2015-11-04 $41.74 $41.74 $41.70 $41.72 $40.27 15,244
2015-11-03 $41.75 $41.75 $41.75 $41.75 $40.30 32
2015-11-02 $41.69 $41.75 $41.67 $41.75 $40.30 366
2015-10-30 $41.84 $42.04 $41.78 $41.90 $40.45 27,421
2015-10-29 $41.76 $41.76 $41.76 $41.76 $40.31 265
2015-10-28 $41.73 $42.01 $41.73 $42.01 $40.55 414
2015-10-27 $41.86 $41.97 $41.71 $41.71 $40.27 1,718
2015-10-26 $42.21 $42.21 $41.98 $42.09 $40.63 2,509
2015-10-23 $42.36 $42.37 $42.13 $42.28 $40.81 3,812
2015-10-22 $41.88 $42.12 $41.88 $42.12 $40.66 3,883
2015-10-21 $41.70 $41.85 $41.59 $41.66 $40.22 2,300
2015-10-20 $41.67 $41.85 $41.59 $41.85 $40.40 11,299
2015-10-19 $41.63 $41.86 $41.63 $41.85 $40.40 1,958
2015-10-16 $41.87 $41.94 $41.66 $41.66 $40.22 2,606
2015-10-15 $41.61 $42.13 $41.61 $42.02 $40.56 6,293
2015-10-14 $41.16 $41.45 $41.16 $41.20 $39.77 21,344
2015-10-13 $41.25 $41.25 $40.94 $40.94 $39.52 754,957
2015-10-12 $41.02 $41.07 $40.98 $40.98 $39.56 13,956
2015-10-09 $40.96 $40.96 $40.96 $40.96 $39.54 286
2015-10-08 $40.45 $41.12 $40.45 $41.11 $39.68 7,306
2015-10-07 $40.61 $40.86 $40.61 $40.71 $39.30 4,701
2015-10-06 $40.68 $40.87 $40.58 $40.69 $39.28 4,962
2015-10-05 $40.44 $40.77 $40.44 $40.65 $39.24 407
2015-10-02 $39.33 $39.33 $39.33 $39.33 $37.97 197
2015-10-01 $39.22 $39.29 $39.22 $39.26 $37.90 829
2015-09-30 $39.46 $39.54 $39.34 $39.48 $38.11 4,339
2015-09-29 $38.55 $38.55 $38.50 $38.54 $37.20 2,413
2015-09-28 $39.05 $39.05 $38.65 $38.65 $37.31 4,375
2015-09-25 $39.31 $39.31 $39.04 $39.04 $37.69 953
2015-09-24 $38.29 $38.62 $38.29 $38.62 $37.28 427
2015-09-23 $38.56 $38.56 $38.35 $38.52 $37.18 736
2015-09-22 $38.80 $38.80 $38.39 $38.59 $37.25 14,615
2015-09-21 $39.52 $39.67 $39.34 $39.34 $37.98 621
2015-09-18 $39.44 $39.72 $39.44 $39.72 $38.34 1,258
2015-09-17 $40.04 $40.67 $40.02 $40.53 $38.93 10,351
2015-09-16 $40.02 $40.12 $39.98 $39.98 $38.41 951
2015-09-15 $39.03 $39.07 $38.91 $39.07 $37.53 1,918
2015-09-14 $38.53 $38.66 $38.53 $38.66 $37.14 440
2015-09-11 $38.81 $38.89 $38.81 $38.89 $37.36 300
2015-09-10 $38.71 $38.94 $38.70 $38.86 $37.33 6,382
2015-09-09 $39.27 $39.35 $38.76 $38.76 $37.23 2,532
2015-09-08 $38.78 $38.78 $38.49 $38.71 $37.19 4,590
2015-09-04 $38.46 $38.46 $38.12 $38.24 $36.73 3,837
2015-09-03 $39.08 $39.09 $39.08 $39.09 $37.55 841
2015-09-02 $39.12 $39.12 $38.82 $39.00 $37.46 2,846
2015-09-01 $38.68 $38.68 $38.59 $38.59 $37.07 543
2015-08-31 $39.48 $39.68 $39.48 $39.59 $38.03 3,076
2015-08-28 $39.80 $39.80 $39.73 $39.74 $38.17 762
2015-08-27 $39.85 $39.94 $39.54 $39.79 $38.23 6,092
2015-08-26 $39.23 $39.32 $38.83 $39.32 $37.77 7,446
2015-08-25 $39.65 $39.68 $38.43 $38.47 $36.96 27,290
2015-08-24 $37.69 $39.29 $37.08 $38.97 $37.44 5,475
2015-08-21 $40.11 $40.13 $39.77 $39.93 $38.36 6,908
2015-08-20 $40.85 $41.00 $40.81 $40.81 $39.21 1,285
2015-08-19 $41.35 $41.49 $41.29 $41.49 $39.86 4,286
2015-08-18 $41.90 $41.90 $41.78 $41.78 $40.14 1,287
2015-08-17 $41.95 $42.04 $41.95 $42.04 $40.39 1,078
2015-08-14 $42.22 $42.24 $42.22 $42.24 $40.58 324
2015-08-13 $42.08 $42.08 $42.08 $42.08 $40.42 184
2015-08-12 $41.84 $41.84 $41.54 $41.69 $40.04 3,864
2015-08-11 $42.71 $42.71 $42.29 $42.46 $40.79 2,604
2015-08-10 $43.04 $43.22 $43.04 $43.22 $41.52 1,312
2015-08-07 $42.66 $42.77 $42.66 $42.77 $41.09 932
2015-08-06 $42.95 $42.95 $42.74 $42.80 $41.12 1,542
2015-08-05 $42.96 $42.97 $42.79 $42.97 $41.28 826
2015-08-04 $42.72 $42.90 $42.68 $42.90 $41.22 2,600
2015-08-03 $42.80 $42.80 $42.56 $42.56 $40.88 1,055
2015-07-31 $42.61 $42.61 $42.44 $42.48 $40.81 3,190
2015-07-30 $42.09 $42.30 $42.04 $42.30 $40.63 3,320
2015-07-29 $42.31 $42.41 $42.21 $42.21 $40.55 9,700
2015-07-28 $41.81 $42.05 $41.81 $41.99 $40.34 2,032
2015-07-27 $41.79 $41.79 $41.39 $41.39 $39.76 6,668
2015-07-24 $42.12 $42.21 $41.86 $41.86 $40.21 4,452
2015-07-23 $42.11 $42.11 $42.11 $42.11 $40.45 34
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.