SPDR MSCI SPAIN STRATEGICFACTORS ETF (QESP) Exchange: NYSE ARCA

  1. Profile
  2. SPDR MSCI SPAIN STRATEGICFACTORS ETF (QESP)

Data as of May 3, 2024

$50.41 ($0.00) 0.00%

SPDR MSCI SPAIN STRATEGICFACTORS ETF - Daily Information
Click for more stock information on SPDR MSCI SPAIN STRATEGICFACTORS ETF.
Daily Information Data
Date May 3, 2024
Open $50.41
Previous Close $50.41
High $50.41
Low $50.41
Adjusted Open $50.41
Previous Adjusted Close $50.41
Adjusted High $50.41
Adjusted Low $50.41
Invest in SPDR MSCI SPAIN STRATEGICFACTORS ETF (QESP)
Webull Logo
Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.
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 SPDR MSCI SPAIN STRATEGICFACTORS ETF (QESP)
Date Open High Low Close Adj.Close Volume
2017-08-01 $50.41 $50.41 $50.41 $50.41 $50.41 0
2017-07-31 $50.41 $50.41 $50.41 $50.41 $50.41 0
2017-07-28 $50.41 $50.41 $50.41 $50.41 $50.41 0
2017-07-27 $50.41 $50.41 $50.41 $50.41 $50.41 0
2017-07-26 $50.41 $50.41 $50.41 $50.41 $50.41 0
2017-07-25 $50.41 $50.41 $50.41 $50.41 $50.41 0
2017-07-24 $50.41 $50.41 $50.41 $50.41 $50.41 1,100
2017-07-21 $50.42 $50.42 $50.25 $50.31 $50.31 2,801
2017-07-20 $50.80 $50.87 $50.80 $50.85 $50.85 1,066
2017-07-19 $50.51 $50.51 $50.51 $50.51 $50.51 196
2017-07-18 $50.44 $50.45 $50.39 $50.39 $50.39 1,000
2017-07-17 $50.35 $50.35 $50.35 $50.35 $50.35 0
2017-07-14 $50.35 $50.35 $50.35 $50.35 $50.35 6
2017-07-13 $50.15 $50.35 $50.15 $50.35 $50.35 774
2017-07-12 $49.68 $49.68 $49.68 $49.68 $49.68 6
2017-07-11 $49.33 $49.68 $49.33 $49.68 $49.68 46,826
2017-07-10 $49.64 $49.64 $49.63 $49.64 $49.64 1,201
2017-07-07 $49.27 $49.63 $49.27 $49.63 $49.63 6,499
2017-07-06 $49.29 $49.58 $49.28 $49.45 $49.45 2,570
2017-07-05 $49.39 $49.42 $49.39 $49.42 $49.42 550
2017-07-03 $49.60 $49.71 $49.58 $49.58 $49.58 5,878
2017-06-30 $49.41 $49.60 $49.28 $49.52 $49.52 6,498
2017-06-29 $49.71 $49.72 $49.45 $49.58 $49.58 4,899
2017-06-28 $50.15 $50.25 $50.15 $50.19 $50.19 1,698
2017-06-27 $49.72 $49.75 $49.51 $49.61 $49.61 70,121
2017-06-26 $49.71 $49.87 $49.48 $49.50 $49.50 73,579
2017-06-23 $49.30 $49.30 $49.30 $49.30 $49.30 718
2017-06-22 $49.29 $49.38 $49.29 $49.38 $49.38 278
2017-06-21 $49.50 $49.50 $49.49 $49.49 $49.49 601
2017-06-20 $49.44 $49.51 $49.44 $49.51 $49.51 1,887
2017-06-19 $50.25 $50.25 $50.10 $50.10 $50.10 2,300
2017-06-16 $49.83 $49.91 $49.80 $49.91 $49.91 1,642
2017-06-15 $49.26 $49.56 $49.22 $49.56 $49.31 832
2017-06-14 $50.73 $50.75 $50.22 $50.22 $49.97 2,565
2017-06-13 $50.60 $50.61 $50.42 $50.52 $50.27 4,530
2017-06-12 $50.25 $50.30 $50.08 $50.17 $49.92 2,371
2017-06-09 $50.54 $50.69 $50.37 $50.37 $50.12 4,471
2017-06-08 $50.53 $50.56 $50.52 $50.56 $50.31 1,759
2017-06-07 $50.65 $50.80 $50.49 $50.54 $50.29 3,140
2017-06-06 $50.85 $50.93 $50.73 $50.73 $50.47 1,996
2017-06-05 $50.89 $50.98 $50.89 $50.97 $50.71 8,423
2017-06-02 $51.11 $51.19 $51.10 $51.19 $50.93 1,414
2017-06-01 $50.74 $50.98 $50.70 $50.97 $50.71 9,246
2017-05-31 $50.90 $50.91 $50.86 $50.86 $50.60 775
2017-05-30 $50.67 $50.67 $50.67 $50.67 $50.42 258
2017-05-26 $50.55 $50.67 $50.55 $50.67 $50.42 1,934
2017-05-25 $50.94 $51.07 $50.94 $51.03 $50.77 2,251
2017-05-24 $50.77 $50.78 $50.63 $50.63 $50.38 575
2017-05-23 $50.83 $50.83 $50.83 $50.83 $50.57 285
2017-05-22 $50.44 $50.44 $50.41 $50.41 $50.15 602
2017-05-19 $50.36 $50.47 $50.36 $50.47 $50.22 818
2017-05-18 $49.01 $49.39 $49.01 $49.39 $49.14 3,662
2017-05-17 $49.70 $49.70 $49.56 $49.56 $49.31 1,832
2017-05-16 $50.39 $50.42 $50.39 $50.41 $50.16 770
2017-05-15 $49.91 $49.96 $49.89 $49.96 $49.71 1,663
2017-05-12 $49.22 $49.52 $49.22 $49.52 $49.27 1,641
2017-05-11 $49.01 $49.08 $49.01 $49.08 $48.83 2,415
2017-05-10 $49.65 $49.74 $49.65 $49.74 $49.49 1,992
2017-05-09 $50.12 $50.12 $49.75 $49.84 $49.59 92,375
2017-05-08 $50.27 $50.31 $50.27 $50.30 $50.05 65,379
2017-05-05 $50.72 $51.00 $50.72 $50.99 $50.73 1,916
2017-05-04 $49.65 $50.13 $49.64 $50.13 $49.88 5,369
2017-05-03 $48.92 $48.99 $48.88 $48.95 $48.70 3,529
2017-05-02 $48.72 $49.00 $48.72 $48.97 $48.72 41,637
2017-05-01 $48.32 $48.44 $48.32 $48.44 $48.20 2,436
2017-04-28 $48.08 $48.08 $48.08 $48.08 $47.84 62
2017-04-27 $48.07 $48.14 $48.02 $48.08 $47.84 1,923
2017-04-26 $48.30 $48.30 $48.17 $48.17 $47.93 1,355
2017-04-25 $48.31 $48.31 $48.31 $48.31 $48.07 137
2017-04-24 $47.97 $48.31 $47.97 $48.31 $48.07 3,969
2017-04-21 $46.00 $46.00 $45.91 $45.92 $45.69 2,750
2017-04-20 $46.00 $46.00 $46.00 $46.00 $45.77 700
2017-04-19 $45.89 $45.90 $45.85 $45.85 $45.62 1,450
2017-04-18 $45.41 $45.41 $45.41 $45.41 $45.18 413
2017-04-17 $45.73 $45.80 $45.68 $45.80 $45.57 1,136
2017-04-13 $45.28 $45.48 $45.27 $45.46 $45.23 1,041
2017-04-12 $45.65 $45.65 $45.52 $45.52 $45.29 1,008
2017-04-11 $45.84 $45.85 $45.75 $45.75 $45.52 2,486
2017-04-10 $45.77 $45.77 $45.71 $45.74 $45.51 1,756
2017-04-07 $46.00 $46.15 $46.00 $46.15 $45.92 1,652
2017-04-06 $46.21 $46.21 $46.21 $46.21 $45.98 324
2017-04-05 $46.13 $46.13 $45.96 $45.98 $45.75 2,578
2017-04-04 $45.73 $45.77 $45.72 $45.72 $45.49 1,700
2017-04-03 $46.04 $46.04 $45.40 $45.40 $45.17 626
2017-03-31 $45.87 $46.27 $45.87 $46.27 $46.03 482
2017-03-30 $46.14 $46.14 $46.04 $46.04 $45.81 459
2017-03-29 $46.24 $46.24 $46.24 $46.24 $46.01 32
2017-03-28 $46.24 $46.24 $46.24 $46.24 $46.01 153
2017-03-27 $46.23 $46.24 $46.23 $46.24 $46.01 420
2017-03-24 $45.68 $45.68 $45.68 $45.68 $45.45 20
2017-03-23 $45.64 $45.73 $45.64 $45.68 $45.45 2,356
2017-03-22 $45.50 $45.51 $45.47 $45.47 $45.24 966
2017-03-21 $45.41 $45.41 $45.21 $45.22 $44.99 2,301
2017-03-20 $45.04 $45.16 $44.99 $45.04 $44.81 1,027
2017-03-17 $45.09 $45.09 $45.04 $45.04 $44.81 430
2017-03-16 $44.93 $45.09 $44.93 $45.09 $44.86 2,020
2017-03-15 $43.61 $43.63 $43.61 $43.63 $43.41 4,620
2017-03-14 $43.24 $43.28 $43.21 $43.23 $43.01 801
2017-03-13 $43.87 $43.87 $43.87 $43.87 $43.65 103
2017-03-10 $43.73 $43.98 $43.69 $43.98 $43.76 2,169
2017-03-09 $43.46 $43.64 $43.44 $43.64 $43.42 700
2017-03-08 $42.76 $42.82 $42.64 $42.65 $42.44 2,700
2017-03-07 $42.78 $42.78 $42.73 $42.75 $42.54 1,501
2017-03-06 $42.74 $42.75 $42.74 $42.75 $42.54 544
2017-03-03 $42.50 $42.88 $42.44 $42.84 $42.62 2,664
2017-03-02 $42.07 $42.07 $42.04 $42.05 $41.84 800
2017-03-01 $41.67 $41.67 $41.67 $41.67 $41.46 0
2017-02-28 $41.85 $41.87 $41.65 $41.67 $41.46 3,900
2017-02-27 $41.33 $41.33 $41.33 $41.33 $41.12 0
2017-02-24 $41.31 $41.33 $41.24 $41.33 $41.12 2,700
2017-02-23 $41.45 $41.47 $41.45 $41.47 $41.26 701
2017-02-22 $40.83 $41.08 $40.83 $41.08 $40.87 320
2017-02-21 $41.53 $41.62 $41.53 $41.62 $41.41 1,420
2017-02-17 $41.59 $41.68 $41.59 $41.68 $41.47 1,328
2017-02-16 $41.81 $41.81 $41.81 $41.81 $41.60 70
2017-02-15 $41.78 $41.82 $41.78 $41.81 $41.60 1,008
2017-02-14 $41.54 $41.55 $41.54 $41.55 $41.34 506
2017-02-13 $41.55 $41.62 $41.54 $41.54 $41.33 1,446
2017-02-10 $41.18 $41.31 $41.18 $41.31 $41.10 1,421
2017-02-09 $41.59 $41.67 $41.59 $41.67 $41.46 2,138
2017-02-08 $40.99 $41.23 $40.99 $41.23 $41.02 387
2017-02-07 $41.38 $41.38 $41.23 $41.24 $41.03 414
2017-02-06 $41.63 $41.63 $41.38 $41.39 $41.18 2,712
2017-02-03 $41.95 $41.95 $41.95 $41.95 $41.74 1
2017-02-02 $41.95 $41.95 $41.95 $41.95 $41.74 430
2017-02-01 $41.39 $41.39 $41.39 $41.39 $41.18 618
2017-01-31 $41.63 $41.63 $41.63 $41.63 $41.42 617
2017-01-30 $41.35 $41.35 $41.35 $41.35 $41.14 260
2017-01-27 $41.86 $41.86 $41.86 $41.86 $41.65 120
2017-01-26 $42.03 $42.03 $41.92 $41.92 $41.71 500
2017-01-25 $41.23 $41.23 $41.23 $41.23 $41.02 77
2017-01-24 $41.23 $41.23 $41.23 $41.23 $41.02 0
2017-01-23 $41.23 $41.23 $41.23 $41.23 $41.02 226
2017-01-20 $41.30 $41.37 $41.30 $41.37 $41.16 302
2017-01-19 $41.12 $41.19 $41.12 $41.18 $40.97 866
2017-01-18 $41.70 $41.70 $41.70 $41.70 $41.49 53
2017-01-17 $41.70 $41.70 $41.70 $41.70 $41.49 86
2017-01-13 $41.70 $41.70 $41.70 $41.70 $41.49 500
2017-01-12 $40.78 $40.78 $40.78 $40.78 $40.57 120
2017-01-11 $40.87 $40.87 $40.78 $40.78 $40.57 502
2017-01-10 $41.31 $41.40 $41.30 $41.30 $41.09 876
2017-01-09 $41.54 $41.54 $41.54 $41.54 $41.33 100
2017-01-06 $41.54 $41.54 $41.54 $41.54 $41.33 2,001
2017-01-05 $41.56 $41.65 $41.56 $41.62 $41.41 1,172
2017-01-04 $40.92 $40.95 $40.92 $40.95 $40.74 800
2017-01-03 $40.82 $40.96 $40.72 $40.96 $40.75 2,063
2016-12-30 $40.63 $40.63 $40.55 $40.55 $40.35 432
2016-12-29 $40.02 $40.23 $40.02 $40.22 $40.02 990
2016-12-28 $40.05 $40.05 $40.05 $40.05 $39.85 290
2016-12-27 $40.14 $40.14 $40.14 $40.14 $39.93 110
2016-12-23 $40.14 $40.14 $40.14 $40.14 $39.93 25
2016-12-22 $40.18 $40.18 $40.14 $40.14 $39.93 4,141
2016-12-21 $40.30 $40.32 $40.30 $40.32 $40.12 1,200
2016-12-20 $40.26 $40.27 $40.26 $40.27 $40.07 1,557
2016-12-19 $40.26 $40.27 $40.18 $40.18 $39.98 1,000
2016-12-16 $39.88 $39.88 $39.88 $39.88 $39.68 5
2016-12-15 $41.22 $41.22 $41.11 $41.12 $39.68 703
2016-12-14 $41.23 $41.23 $41.23 $41.23 $39.79 0
2016-12-13 $41.23 $41.23 $41.23 $41.23 $39.79 28
2016-12-12 $41.07 $41.26 $41.07 $41.23 $39.79 810
2016-12-09 $40.94 $40.95 $40.94 $40.95 $39.52 561
2016-12-08 $41.00 $41.03 $41.00 $41.01 $39.58 701
2016-12-07 $40.52 $40.52 $40.52 $40.52 $39.10 41
2016-12-06 $40.48 $40.52 $40.48 $40.52 $39.10 756
2016-12-05 $38.86 $38.86 $38.86 $38.86 $37.50 0
2016-12-02 $38.78 $38.92 $38.78 $38.86 $37.50 3,700
2016-12-01 $38.80 $38.80 $38.80 $38.80 $37.44 13
2016-11-30 $38.90 $38.90 $38.80 $38.80 $37.44 700
2016-11-29 $38.73 $38.73 $38.73 $38.73 $37.38 9
2016-11-28 $38.73 $38.73 $38.73 $38.73 $37.38 279
2016-11-25 $38.53 $38.53 $38.53 $38.53 $37.18 23
2016-11-23 $38.53 $38.53 $38.53 $38.53 $37.18 126
2016-11-22 $38.82 $38.82 $38.82 $38.82 $37.46 11
2016-11-21 $38.82 $38.82 $38.82 $38.82 $37.46 100
2016-11-18 $39.38 $39.38 $39.38 $39.38 $38.00 12
2016-11-17 $39.38 $39.38 $39.38 $39.38 $38.00 1
2016-11-16 $39.38 $39.38 $39.38 $39.38 $38.00 1
2016-11-15 $39.16 $39.38 $39.15 $39.38 $38.00 1,227
2016-11-14 $40.80 $40.80 $40.80 $40.80 $39.37 25
2016-11-11 $40.80 $40.80 $40.80 $40.80 $39.37 35
2016-11-10 $40.80 $40.80 $40.80 $40.80 $39.37 92
2016-11-09 $40.83 $40.93 $40.80 $40.80 $39.37 2,094
2016-11-08 $41.74 $41.74 $41.74 $41.74 $40.28 1
2016-11-07 $41.74 $41.74 $41.74 $41.74 $40.28 0
2016-11-04 $41.74 $41.74 $41.74 $41.74 $40.28 0
2016-11-03 $41.66 $41.78 $41.66 $41.74 $40.28 1,260
2016-11-02 $42.24 $42.24 $42.24 $42.24 $40.76 0
2016-11-01 $42.24 $42.24 $42.24 $42.24 $40.76 4
2016-10-31 $42.24 $42.24 $42.24 $42.24 $40.76 24
2016-10-28 $42.24 $42.24 $42.24 $42.24 $40.76 0
2016-10-27 $42.24 $42.24 $42.24 $42.24 $40.76 0
2016-10-26 $42.24 $42.24 $42.24 $42.24 $40.76 400
2016-10-25 $40.96 $40.96 $40.96 $40.96 $39.53 58
2016-10-24 $40.96 $40.96 $40.96 $40.96 $39.53 1
2016-10-21 $40.96 $40.96 $40.96 $40.96 $39.53 0
2016-10-20 $40.96 $40.96 $40.96 $40.96 $39.53 0
2016-10-19 $40.96 $40.96 $40.96 $40.96 $39.53 0
2016-10-18 $40.96 $40.96 $40.96 $40.96 $39.53 25
2016-10-17 $40.96 $40.96 $40.96 $40.96 $39.53 1
2016-10-14 $40.96 $40.96 $40.96 $40.96 $39.53 120
2016-10-13 $41.17 $41.17 $41.17 $41.17 $39.73 48
2016-10-12 $41.17 $41.17 $41.17 $41.17 $39.73 0
2016-10-11 $41.17 $41.17 $41.17 $41.17 $39.73 30
2016-10-10 $41.17 $41.17 $41.17 $41.17 $39.73 208
2016-10-07 $41.15 $41.15 $41.15 $41.15 $39.71 162
2016-10-06 $41.15 $41.15 $41.15 $41.15 $39.71 5
2016-10-05 $41.15 $41.15 $41.15 $41.15 $39.71 0
2016-10-04 $41.15 $41.15 $41.15 $41.15 $39.71 0
2016-10-03 $41.15 $41.15 $41.15 $41.15 $39.71 1
2016-09-30 $41.15 $41.15 $41.15 $41.15 $39.71 72
2016-09-29 $41.15 $41.15 $41.15 $41.15 $39.71 9
2016-09-28 $41.15 $41.15 $41.15 $41.15 $39.71 0
2016-09-27 $41.15 $41.15 $41.15 $41.15 $39.71 185
2016-09-26 $41.63 $41.63 $41.63 $41.63 $40.17 286
2016-09-23 $41.32 $41.32 $41.32 $41.32 $39.88 0
2016-09-22 $41.32 $41.32 $41.32 $41.32 $39.88 85
2016-09-21 $41.32 $41.32 $41.32 $41.32 $39.88 26
2016-09-20 $41.32 $41.32 $41.32 $41.32 $39.88 280
2016-09-19 $42.55 $42.55 $42.55 $42.55 $41.06 37
2016-09-16 $42.55 $42.55 $42.55 $42.55 $41.06 141
2016-09-15 $42.55 $42.55 $42.55 $42.55 $41.06 14
2016-09-14 $42.55 $42.55 $42.55 $42.55 $41.06 61
2016-09-13 $42.55 $42.55 $42.55 $42.55 $41.06 13
2016-09-12 $42.55 $42.55 $42.55 $42.55 $41.06 31
2016-09-09 $42.55 $42.55 $42.55 $42.55 $41.06 5
2016-09-08 $42.55 $42.55 $42.55 $42.55 $41.06 50
2016-09-07 $42.55 $42.55 $42.55 $42.55 $41.06 65
2016-09-06 $42.55 $42.55 $42.55 $42.55 $41.06 425
2016-09-02 $41.30 $41.30 $41.30 $41.30 $39.86 0
2016-09-01 $41.30 $41.30 $41.30 $41.30 $39.86 1
2016-08-31 $41.30 $41.30 $41.30 $41.30 $39.86 100
2016-08-30 $41.07 $41.07 $41.07 $41.07 $39.63 0
2016-08-29 $41.07 $41.07 $41.07 $41.07 $39.63 11
2016-08-26 $41.07 $41.07 $41.07 $41.07 $39.63 100
2016-08-25 $41.27 $41.27 $41.27 $41.27 $39.83 1
2016-08-24 $41.27 $41.27 $41.27 $41.27 $39.83 6
2016-08-23 $41.27 $41.27 $41.27 $41.27 $39.83 320
2016-08-22 $40.60 $40.81 $40.60 $40.81 $39.38 290
2016-08-19 $41.18 $41.18 $41.18 $41.18 $39.74 3
2016-08-18 $41.19 $41.19 $41.18 $41.18 $39.74 306
2016-08-17 $41.42 $41.42 $41.42 $41.42 $39.97 83
2016-08-16 $41.42 $41.42 $41.42 $41.42 $39.97 0
2016-08-15 $41.42 $41.42 $41.42 $41.42 $39.97 81
2016-08-12 $41.49 $41.49 $41.42 $41.42 $39.97 1,650
2016-08-11 $41.26 $41.26 $41.26 $41.26 $39.82 0
2016-08-10 $41.26 $41.26 $41.26 $41.26 $39.82 248
2016-08-09 $39.45 $39.45 $39.45 $39.45 $38.07 1
2016-08-08 $39.45 $39.45 $39.45 $39.45 $38.07 10
2016-08-05 $39.45 $39.45 $39.45 $39.45 $38.07 0
2016-08-04 $39.45 $39.45 $39.45 $39.45 $38.07 0
2016-08-03 $39.50 $39.50 $39.45 $39.45 $38.07 450
2016-08-02 $40.72 $40.72 $40.72 $40.72 $39.30 5
2016-08-01 $40.72 $40.72 $40.72 $40.72 $39.30 301
2016-07-29 $40.10 $40.10 $40.10 $40.10 $38.70 5
2016-07-28 $40.10 $40.10 $40.10 $40.10 $38.70 0
2016-07-27 $40.10 $40.10 $40.10 $40.10 $38.70 0
2016-07-26 $40.10 $40.10 $40.10 $40.10 $38.70 0
2016-07-25 $40.10 $40.10 $40.10 $40.10 $38.70 35
2016-07-22 $40.10 $40.10 $40.10 $40.10 $38.70 1
2016-07-21 $40.10 $40.10 $40.10 $40.10 $38.70 0
2016-07-20 $40.10 $40.10 $40.10 $40.10 $38.70 1
2016-07-19 $40.10 $40.10 $40.10 $40.10 $38.70 13
2016-07-18 $40.10 $40.10 $40.10 $40.10 $38.70 150
2016-07-15 $40.21 $40.21 $40.21 $40.21 $38.80 9
2016-07-14 $40.21 $40.21 $40.21 $40.21 $38.80 0
2016-07-13 $40.21 $40.21 $40.21 $40.21 $38.80 300
2016-07-12 $38.81 $38.81 $38.81 $38.81 $37.45 1
2016-07-11 $38.81 $38.81 $38.81 $38.81 $37.45 214
2016-07-08 $38.70 $38.70 $38.57 $38.57 $37.22 628
2016-07-07 $38.03 $38.03 $38.03 $38.03 $36.70 27
2016-07-06 $38.03 $38.03 $38.03 $38.03 $36.70 0
2016-07-05 $38.03 $38.03 $38.03 $38.03 $36.70 500
2016-07-01 $39.16 $39.16 $39.14 $39.15 $37.78 760
2016-06-30 $36.87 $36.87 $36.87 $36.87 $35.58 59
2016-06-29 $36.87 $36.87 $36.87 $36.87 $35.58 147
2016-06-28 $37.16 $37.16 $36.87 $36.87 $35.58 1,157
2016-06-27 $35.92 $35.93 $35.92 $35.93 $34.67 810
2016-06-24 $36.66 $37.32 $36.66 $36.80 $35.51 4,054
2016-06-23 $41.15 $41.15 $41.15 $41.15 $39.71 2
2016-06-22 $41.15 $41.15 $41.15 $41.15 $39.71 1
2016-06-21 $41.15 $41.15 $41.15 $41.15 $39.71 104
2016-06-20 $41.27 $41.27 $41.27 $41.27 $39.83 111
2016-06-17 $40.03 $40.03 $40.03 $40.03 $38.63 126
2016-06-16 $39.70 $39.70 $39.70 $39.70 $38.01 464
2016-06-15 $39.48 $39.48 $39.31 $39.31 $37.63 5,842
2016-06-14 $39.32 $39.32 $38.95 $38.95 $37.29 2,077
2016-06-13 $39.85 $39.85 $39.84 $39.84 $38.14 384
2016-06-10 $41.18 $41.18 $40.55 $40.55 $38.82 10,015
2016-06-09 $42.51 $42.51 $42.39 $42.39 $40.58 602
2016-06-08 $42.76 $42.76 $42.76 $42.76 $40.94 2
2016-06-07 $42.76 $42.76 $42.76 $42.76 $40.94 0
2016-06-06 $42.76 $42.76 $42.76 $42.76 $40.94 0
2016-06-03 $42.76 $42.76 $42.76 $42.76 $40.94 0
2016-06-02 $42.76 $42.76 $42.76 $42.76 $40.94 0
2016-06-01 $42.76 $42.76 $42.76 $42.76 $40.94 2
2016-05-31 $42.76 $42.76 $42.76 $42.76 $40.94 438
2016-05-27 $43.06 $43.06 $43.06 $43.06 $41.22 0
2016-05-26 $43.07 $43.07 $43.06 $43.06 $41.22 300
2016-05-25 $42.36 $42.36 $42.36 $42.36 $40.56 0
2016-05-24 $42.36 $42.36 $42.36 $42.36 $40.56 160
2016-05-23 $41.70 $41.71 $41.68 $41.69 $39.91 8,335
2016-05-20 $42.06 $42.06 $42.06 $42.06 $40.27 20
2016-05-19 $42.06 $42.06 $42.06 $42.06 $40.27 0
2016-05-18 $42.06 $42.06 $42.06 $42.06 $40.27 3
2016-05-17 $42.06 $42.06 $42.06 $42.06 $40.27 0
2016-05-16 $42.00 $42.06 $42.00 $42.06 $40.27 256
2016-05-13 $41.81 $41.81 $41.81 $41.81 $40.03 490
2016-05-12 $41.87 $41.87 $41.87 $41.87 $40.09 1
2016-05-11 $42.08 $42.08 $41.87 $41.87 $40.09 608
2016-05-10 $42.30 $42.30 $42.30 $42.30 $40.50 0
2016-05-09 $42.30 $42.30 $42.30 $42.30 $40.50 11
2016-05-06 $42.30 $42.30 $42.30 $42.30 $40.50 1,200
2016-05-05 $42.02 $42.02 $42.02 $42.02 $40.23 383
2016-05-04 $44.07 $44.07 $44.07 $44.07 $42.19 0
2016-05-03 $44.07 $44.07 $44.07 $44.07 $42.19 52
2016-05-02 $44.07 $44.07 $44.07 $44.07 $42.19 231
2016-04-29 $43.90 $43.90 $43.90 $43.90 $42.03 0
2016-04-28 $43.90 $43.90 $43.90 $43.90 $42.03 1,910
2016-04-27 $43.59 $43.59 $43.59 $43.59 $41.73 0
2016-04-26 $43.59 $43.59 $43.59 $43.59 $41.73 12
2016-04-25 $43.59 $43.59 $43.59 $43.59 $41.73 1
2016-04-22 $43.59 $43.59 $43.59 $43.59 $41.73 249
2016-04-21 $43.34 $43.35 $43.27 $43.35 $41.50 12,500
2016-04-20 $43.54 $43.54 $43.54 $43.54 $41.68 1,002
2016-04-19 $42.77 $42.77 $42.77 $42.77 $40.95 151
2016-04-18 $41.95 $42.03 $41.95 $42.03 $40.24 212
2016-04-15 $41.91 $41.91 $41.91 $41.91 $40.12 13
2016-04-14 $41.91 $41.91 $41.91 $41.91 $40.12 137
2016-04-13 $40.86 $40.86 $40.86 $40.86 $39.12 3
2016-04-12 $40.86 $40.86 $40.86 $40.86 $39.12 0
2016-04-11 $40.86 $40.86 $40.86 $40.86 $39.12 163
2016-04-08 $41.48 $41.48 $41.48 $41.48 $39.71 3
2016-04-07 $41.48 $41.48 $41.48 $41.48 $39.71 25
2016-04-06 $41.48 $41.48 $41.48 $41.48 $39.71 30
2016-04-05 $41.48 $41.48 $41.48 $41.48 $39.71 34
2016-04-04 $41.48 $41.48 $41.48 $41.48 $39.71 2
2016-04-01 $41.48 $41.48 $41.48 $41.48 $39.71 1
2016-03-31 $41.48 $41.48 $41.48 $41.48 $39.71 0
2016-03-30 $41.48 $41.48 $41.48 $41.48 $39.71 0
2016-03-29 $41.48 $41.48 $41.48 $41.48 $39.71 20
2016-03-28 $41.48 $41.48 $41.48 $41.48 $39.71 5
2016-03-24 $41.48 $41.48 $41.48 $41.48 $39.71 0
2016-03-23 $41.48 $41.48 $41.48 $41.48 $39.71 150
2016-03-22 $42.23 $42.23 $42.23 $42.23 $40.43 1
2016-03-21 $42.39 $42.39 $42.23 $42.23 $40.43 550
2016-03-18 $42.19 $42.19 $42.19 $42.19 $40.39 27
2016-03-17 $42.19 $42.19 $42.19 $42.19 $40.39 0
2016-03-16 $42.19 $42.19 $42.19 $42.19 $40.39 25
2016-03-15 $42.19 $42.19 $42.19 $42.19 $40.39 1
2016-03-14 $42.19 $42.19 $42.19 $42.19 $40.39 0
2016-03-11 $42.19 $42.19 $42.19 $42.19 $40.39 102
2016-03-10 $40.48 $40.48 $40.48 $40.48 $38.75 22
2016-03-09 $40.48 $40.48 $40.48 $40.48 $38.75 3
2016-03-08 $40.48 $40.48 $40.48 $40.48 $38.75 1
2016-03-07 $40.48 $40.48 $40.48 $40.48 $38.75 14
2016-03-04 $40.49 $40.49 $40.48 $40.48 $38.75 800
2016-03-03 $38.29 $38.29 $38.29 $38.29 $36.66 65
2016-03-02 $38.29 $38.29 $38.29 $38.29 $36.66 25
2016-03-01 $38.29 $38.29 $38.29 $38.29 $36.66 0
2016-02-29 $38.29 $38.29 $38.29 $38.29 $36.66 200
2016-02-26 $37.09 $37.09 $37.09 $37.09 $35.51 0
2016-02-25 $37.09 $37.09 $37.09 $37.09 $35.51 5
2016-02-24 $37.09 $37.09 $37.09 $37.09 $35.51 540
2016-02-23 $37.53 $37.53 $37.53 $37.53 $35.93 0
2016-02-22 $37.53 $37.53 $37.53 $37.53 $35.93 2
2016-02-19 $37.53 $37.53 $37.53 $37.53 $35.93 0
2016-02-18 $37.53 $37.53 $37.53 $37.53 $35.93 0
2016-02-17 $37.53 $37.53 $37.53 $37.53 $35.93 0
2016-02-16 $37.53 $37.53 $37.53 $37.53 $35.93 4
2016-02-12 $37.53 $37.53 $37.53 $37.53 $35.93 49
2016-02-11 $37.53 $37.53 $37.53 $37.53 $35.93 0
2016-02-10 $37.53 $37.53 $37.53 $37.53 $35.93 0
2016-02-09 $37.53 $37.53 $37.53 $37.53 $35.93 250
2016-02-08 $38.52 $38.52 $38.52 $38.52 $36.88 10
2016-02-05 $38.52 $38.52 $38.52 $38.52 $36.88 30
2016-02-04 $38.52 $38.52 $38.52 $38.52 $36.88 0
2016-02-03 $38.52 $38.52 $38.52 $38.52 $36.88 94
2016-02-02 $38.52 $38.52 $38.52 $38.52 $36.88 10
2016-02-01 $38.52 $38.52 $38.52 $38.52 $36.88 2
2016-01-29 $38.52 $38.52 $38.52 $38.52 $36.88 0
2016-01-28 $38.52 $38.52 $38.52 $38.52 $36.88 60
2016-01-27 $38.52 $38.52 $38.52 $38.52 $36.88 0
2016-01-26 $38.52 $38.52 $38.52 $38.52 $36.88 40
2016-01-25 $38.52 $38.52 $38.52 $38.52 $36.88 63
2016-01-22 $38.52 $38.52 $38.52 $38.52 $36.88 7
2016-01-21 $38.51 $38.52 $38.51 $38.52 $36.88 1,224
2016-01-20 $38.79 $38.79 $38.79 $38.79 $37.14 107
2016-01-19 $38.79 $38.79 $38.79 $38.79 $37.14 31
2016-01-15 $39.18 $39.18 $38.79 $38.79 $37.14 276
2016-01-14 $40.38 $40.38 $40.38 $40.38 $38.66 5
2016-01-13 $40.38 $40.38 $40.38 $40.38 $38.66 0
2016-01-12 $40.38 $40.38 $40.38 $40.38 $38.66 0
2016-01-11 $40.53 $40.59 $40.38 $40.38 $38.66 1,204
2016-01-08 $42.98 $42.98 $42.98 $42.98 $41.14 2
2016-01-07 $42.98 $42.98 $42.98 $42.98 $41.14 2
2016-01-06 $42.98 $42.98 $42.98 $42.98 $41.14 7
2016-01-05 $42.98 $42.98 $42.98 $42.98 $41.14 71
2016-01-04 $42.98 $42.98 $42.98 $42.98 $41.14 4
2015-12-31 $42.98 $42.98 $42.98 $42.98 $41.14 164
2015-12-30 $43.47 $43.47 $43.47 $43.47 $41.62 76
2015-12-29 $43.47 $43.47 $43.47 $43.47 $41.62 21
2015-12-28 $43.51 $43.56 $43.47 $43.47 $41.62 2,213
2015-12-24 $43.93 $43.93 $43.93 $43.93 $42.06 269
2015-12-23 $43.31 $43.55 $43.27 $43.55 $41.69 1,588
2015-12-22 $43.81 $43.81 $43.81 $43.81 $41.94 0
2015-12-21 $43.81 $43.81 $43.81 $43.81 $41.94 24
2015-12-18 $43.81 $43.81 $43.81 $43.81 $41.94 2
2015-12-17 $44.97 $44.97 $44.97 $44.97 $41.94 49
2015-12-16 $44.97 $44.97 $44.97 $44.97 $41.94 481
2015-12-15 $44.18 $44.18 $44.18 $44.18 $41.21 50
2015-12-14 $44.58 $44.58 $44.18 $44.18 $41.21 355
2015-12-11 $45.04 $45.04 $44.81 $44.81 $41.80 306
2015-12-10 $45.35 $45.35 $45.35 $45.35 $42.30 4
2015-12-09 $45.35 $45.35 $45.35 $45.35 $42.30 0
2015-12-08 $45.35 $45.35 $45.35 $45.35 $42.30 215
2015-12-07 $46.04 $46.04 $45.86 $45.86 $42.77 2,597
2015-12-04 $45.94 $45.94 $45.94 $45.94 $42.85 0
2015-12-03 $45.94 $45.94 $45.94 $45.94 $42.85 0
2015-12-02 $45.94 $45.94 $45.94 $45.94 $42.85 75
2015-12-01 $45.94 $45.94 $45.94 $45.94 $42.85 1
2015-11-30 $45.94 $45.94 $45.94 $45.94 $42.85 2
2015-11-27 $45.94 $45.94 $45.94 $45.94 $42.85 189
2015-11-25 $45.51 $45.51 $45.51 $45.51 $42.45 100
2015-11-24 $45.51 $45.51 $45.51 $45.51 $42.45 1,000
2015-11-23 $45.87 $45.87 $45.71 $45.71 $42.63 1,401
2015-11-20 $46.82 $46.82 $46.82 $46.82 $43.67 30
2015-11-19 $46.82 $46.82 $46.82 $46.82 $43.67 101
2015-11-18 $46.28 $46.28 $46.28 $46.28 $43.17 260
2015-11-17 $45.46 $45.46 $45.46 $45.46 $42.40 0
2015-11-16 $45.46 $45.46 $45.46 $45.46 $42.40 0
2015-11-13 $45.46 $45.46 $45.46 $45.46 $42.40 100
2015-11-12 $45.71 $45.71 $45.71 $45.71 $42.63 520
2015-11-11 $47.62 $47.62 $47.62 $47.62 $44.42 1
2015-11-10 $47.62 $47.62 $47.62 $47.62 $44.42 0
2015-11-09 $47.62 $47.62 $47.62 $47.62 $44.42 1
2015-11-06 $47.62 $47.62 $47.62 $47.62 $44.42 7
2015-11-05 $47.62 $47.62 $47.62 $47.62 $44.42 55
2015-11-04 $47.62 $47.62 $47.62 $47.62 $44.42 0
2015-11-03 $47.62 $47.62 $47.62 $47.62 $44.42 0
2015-11-02 $47.62 $47.62 $47.62 $47.62 $44.42 35
2015-10-30 $47.62 $47.62 $47.62 $47.62 $44.42 500
2015-10-29 $47.46 $47.63 $47.46 $47.63 $44.43 350
2015-10-28 $48.40 $48.40 $48.40 $48.40 $45.14 0
2015-10-27 $48.40 $48.40 $48.40 $48.40 $45.14 0
2015-10-26 $48.40 $48.40 $48.40 $48.40 $45.14 500
2015-10-23 $46.97 $46.97 $46.97 $46.97 $43.81 0
2015-10-22 $46.97 $46.97 $46.97 $46.97 $43.81 11
2015-10-21 $46.97 $46.97 $46.97 $46.97 $43.81 0
2015-10-20 $46.97 $46.97 $46.97 $46.97 $43.81 0
2015-10-19 $46.97 $46.97 $46.97 $46.97 $43.81 23
2015-10-16 $46.97 $46.97 $46.97 $46.97 $43.81 1
2015-10-15 $46.97 $46.97 $46.97 $46.97 $43.81 0
2015-10-14 $46.97 $46.97 $46.97 $46.97 $43.81 0
2015-10-13 $46.97 $46.97 $46.97 $46.97 $43.81 0
2015-10-12 $46.97 $46.97 $46.97 $46.97 $43.81 0
2015-10-09 $46.97 $46.97 $46.97 $46.97 $43.81 0
2015-10-08 $46.97 $46.97 $46.97 $46.97 $43.81 0
2015-10-07 $46.97 $46.97 $46.97 $46.97 $43.81 510
2015-10-06 $46.97 $46.97 $46.97 $46.97 $43.81 65
2015-10-05 $46.97 $46.97 $46.97 $46.97 $43.81 1,003
2015-10-02 $45.80 $45.81 $45.80 $45.81 $42.73 1,000
2015-10-01 $44.05 $44.05 $44.05 $44.05 $41.09 0
2015-09-30 $44.05 $44.05 $44.05 $44.05 $41.09 0
2015-09-29 $44.05 $44.05 $44.05 $44.05 $41.09 210
2015-09-28 $44.15 $44.15 $44.15 $44.15 $41.18 31
2015-09-25 $44.15 $44.15 $44.15 $44.15 $41.18 0
2015-09-24 $43.46 $44.15 $43.46 $44.15 $41.18 1,025
2015-09-23 $43.87 $43.87 $43.85 $43.85 $40.90 1,373
2015-09-22 $44.44 $44.44 $44.39 $44.40 $41.41 402
2015-09-21 $46.45 $46.45 $46.45 $46.45 $43.33 6
2015-09-18 $46.55 $46.55 $46.43 $46.45 $43.33 1,497
2015-09-17 $47.22 $47.22 $47.22 $47.22 $44.04 102
2015-09-16 $46.30 $46.48 $46.30 $46.48 $43.35 290
2015-09-15 $45.80 $45.80 $45.80 $45.80 $42.72 0
2015-09-14 $45.80 $45.80 $45.80 $45.80 $42.72 0
2015-09-11 $45.80 $45.80 $45.80 $45.80 $42.72 0
2015-09-10 $45.80 $45.80 $45.80 $45.80 $42.72 0
2015-09-09 $45.80 $45.80 $45.80 $45.80 $42.72 100
2015-09-08 $45.86 $45.86 $45.80 $45.80 $42.72 700
2015-09-04 $46.12 $46.12 $46.12 $46.12 $43.02 79
2015-09-03 $46.12 $46.12 $46.12 $46.12 $43.02 488
2015-09-02 $46.46 $46.46 $46.01 $46.03 $42.93 1,135
2015-09-01 $46.22 $46.22 $46.22 $46.22 $43.11 263
2015-08-31 $47.26 $47.26 $47.26 $47.26 $44.08 155
2015-08-28 $47.29 $47.29 $47.29 $47.29 $44.11 70
2015-08-27 $47.29 $47.29 $47.29 $47.29 $44.11 0
2015-08-26 $46.93 $47.31 $46.79 $47.29 $44.11 1,101
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.