Print

Quotes and Market Data

Find a quote

SPDR Portfolio S&P 500 High Dividend ETF

41.82 Down -0.22 (-0.53 %)

Delayed : 2025/05/22 19:59:58

  • Previous close $42.04
  • Opening $42.00
  • Price Ask $41.51
  • Price Bid $41.51
  • Size Bid 1
  • Size Ask 1
  • Today High $42.02
  • Today Low $41.47
  • 52 Weeks High $47.52
  • 52 Weeks Low $37.92
  • Volume 792,006

Intraday history

Hour Last Change High Low Volume
04:00 PM $41.82 Up $0.02 $41.82 $41.80 9,942
03:59 PM $41.80 Down $0.00 $41.81 $41.79 12,917
03:58 PM $41.80 Down $ -0.01 $41.81 $41.80 2,092
03:57 PM $41.81 Down $ -0.02 $41.81 $41.81 1,800
03:56 PM $41.83 Up $0.00 $41.83 $41.79 1,850
03:55 PM $41.83 Down $ -0.05 $41.87 $41.83 4,360
03:54 PM $41.88 Down $ -0.01 $41.91 $41.88 2,322
03:53 PM $41.89 Down $ -0.01 $41.91 $41.89 5,425
03:52 PM $41.90 Up $0.00 $41.91 $41.89 2,200
03:51 PM $41.90 Down $0.00 $41.92 $41.90 10,115
03:50 PM $41.90 Down $ -0.02 $41.94 $41.90 50,067
03:49 PM $41.92 Up $0.02 $41.92 $41.92 1,226
03:47 PM $41.90 Down $ -0.02 $41.92 $41.90 2,882
03:47 PM $41.90 Up $0.00 $41.92 $41.90 0
03:46 PM $41.92 Down $ -0.01 $41.92 $41.92 200
03:45 PM $41.93 Down $ -0.02 $41.94 $41.93 500
03:44 PM $41.95 Down $ -0.01 $41.95 $41.95 642
03:43 PM $41.96 Down $ -0.01 $41.96 $41.96 313
03:42 PM $41.97 Up $0.00 $41.97 $41.97 200
03:41 PM $41.97 Down $ -0.01 $41.97 $41.97 300
03:40 PM $41.98 Down $ -0.01 $41.98 $41.98 243
03:39 PM $41.99 Up $0.02 $41.99 $41.98 540
03:38 PM $41.98 Up $0.01 $41.98 $41.96 2,460
03:37 PM $41.97 Down $ -0.01 $41.99 $41.97 1,064
03:36 PM $41.98 Up $0.00 $41.98 $41.98 500
03:35 PM $41.98 Down $ -0.01 $41.99 $41.98 1,870
03:34 PM $41.99 Up $0.01 $41.99 $41.99 900
03:33 PM $41.98 Down $ -0.03 $42.00 $41.98 5,018
03:32 PM $42.01 Down $ -0.01 $42.02 $42.01 2,743
03:30 PM $42.02 Down $0.00 $42.02 $42.02 200
03:30 PM $42.02 Up $0.00 $42.02 $42.02 0
03:28 PM $42.02 Up $0.01 $42.02 $42.02 742
03:28 PM $42.02 Up $0.00 $42.02 $42.02 0
03:27 PM $42.01 Up $0.00 $42.01 $42.01 100
03:26 PM $42.01 Up $0.03 $42.01 $42.00 1,736
03:25 PM $41.98 Down $ -0.01 $41.98 $41.98 400
03:24 PM $41.99 Up $0.01 $41.99 $41.98 1,100
03:23 PM $41.98 Up $0.00 $41.98 $41.98 500
03:20 PM $41.98 Up $0.00 $41.99 $41.98 1,544
03:20 PM $41.98 Up $0.00 $41.99 $41.98 0
03:20 PM $41.98 Up $0.00 $41.99 $41.98 0
03:19 PM $41.98 Down $0.00 $41.98 $41.97 5,707
03:18 PM $41.98 Up $0.00 $41.98 $41.98 500
03:17 PM $41.98 Up $0.01 $41.98 $41.98 1,526
03:15 PM $41.97 Up $0.01 $41.97 $41.97 300
03:15 PM $41.97 Up $0.00 $41.97 $41.97 0
03:13 PM $41.96 Up $0.01 $41.96 $41.96 700
03:13 PM $41.96 Up $0.00 $41.96 $41.96 0
03:12 PM $41.95 Up $0.01 $41.95 $41.95 400
03:11 PM $41.95 Down $0.00 $41.95 $41.95 872
03:10 PM $41.95 Down $0.00 $41.95 $41.95 291
03:09 PM $41.95 Down $0.00 $41.95 $41.95 200
03:08 PM $41.96 Up $0.00 $41.96 $41.95 201
03:07 PM $41.96 Up $0.00 $41.96 $41.95 1,576
03:06 PM $41.95 Down $ -0.01 $41.96 $41.95 407
03:05 PM $41.96 Up $0.00 $41.96 $41.96 954
03:04 PM $41.96 Down $0.00 $41.96 $41.95 2,550
03:03 PM $41.96 Down $0.00 $41.96 $41.96 300
03:01 PM $41.96 Up $0.00 $41.97 $41.96 500
03:01 PM $41.96 Up $0.00 $41.97 $41.96 0
03:00 PM $41.96 Up $0.01 $41.96 $41.96 601
02:59 PM $41.95 Down $ -0.01 $41.95 $41.95 500
02:58 PM $41.96 Up $0.01 $41.96 $41.96 650
02:57 PM $41.95 Up $0.01 $41.95 $41.95 400
02:56 PM $41.94 Up $0.01 $41.94 $41.94 100
02:55 PM $41.93 Up $0.01 $41.93 $41.93 304
02:53 PM $41.92 Up $0.00 $41.92 $41.92 442
02:53 PM $41.92 Up $0.00 $41.92 $41.92 0
02:52 PM $41.92 Up $0.00 $41.92 $41.92 300
02:51 PM $41.92 Up $0.02 $41.92 $41.92 113
02:49 PM $41.90 Up $0.00 $41.91 $41.90 1,627
02:49 PM $41.90 Up $0.00 $41.91 $41.90 0
02:48 PM $41.90 Down $ -0.01 $41.90 $41.90 3,360
02:46 PM $41.91 Up $0.02 $41.93 $41.91 864
02:46 PM $41.91 Up $0.00 $41.93 $41.91 0
02:44 PM $41.89 Down $ -0.01 $41.89 $41.89 400
02:44 PM $41.89 Up $0.00 $41.89 $41.89 0
02:42 PM $41.90 Up $0.00 $41.90 $41.90 3,830
02:42 PM $41.90 Up $0.00 $41.90 $41.90 0
02:41 PM $41.90 Up $0.00 $41.90 $41.90 100
02:39 PM $41.90 Down $ -0.02 $41.91 $41.90 1,595
02:39 PM $41.90 Up $0.00 $41.91 $41.90 0
02:38 PM $41.92 Down $ -0.01 $41.92 $41.92 1,950
02:37 PM $41.93 Up $0.00 $41.93 $41.91 1,803
02:36 PM $41.93 Up $0.00 $41.93 $41.93 909
02:35 PM $41.92 Down $0.00 $41.93 $41.92 200
02:34 PM $41.93 Down $ -0.01 $41.93 $41.93 132
02:33 PM $41.93 Down $ -0.01 $41.94 $41.93 800
02:32 PM $41.94 Up $0.01 $41.94 $41.94 100
02:31 PM $41.93 Up $0.00 $41.93 $41.93 100
02:30 PM $41.93 Down $ -0.02 $41.93 $41.93 700
02:27 PM $41.95 Down $ -0.02 $41.97 $41.95 5,750
02:27 PM $41.95 Up $0.00 $41.97 $41.95 0
02:27 PM $41.95 Up $0.00 $41.97 $41.95 0
02:26 PM $41.97 Up $0.02 $41.97 $41.97 400
02:25 PM $41.95 Up $0.02 $41.95 $41.95 500
02:23 PM $41.94 Up $0.02 $41.94 $41.94 452
02:23 PM $41.94 Up $0.00 $41.94 $41.94 0
02:22 PM $41.92 Down $0.00 $41.93 $41.92 709
02:21 PM $41.92 Down $ -0.02 $41.92 $41.92 240
02:20 PM $41.94 Up $0.01 $41.94 $41.94 100
02:19 PM $41.93 Up $0.01 $41.93 $41.93 200
02:18 PM $41.92 Down $ -0.01 $41.93 $41.92 5,719
02:17 PM $41.94 Up $0.01 $41.94 $41.94 255
02:16 PM $41.93 Up $0.00 $41.93 $41.92 200
02:15 PM $41.93 Up $0.02 $41.93 $41.93 400
02:14 PM $41.91 Up $0.02 $41.91 $41.91 200
02:13 PM $41.89 Up $0.01 $41.89 $41.89 400
02:12 PM $41.88 Up $0.00 $41.88 $41.88 1,268
02:10 PM $41.88 Down $ -0.02 $41.88 $41.88 350
02:10 PM $41.88 Up $0.00 $41.88 $41.88 0
02:08 PM $41.90 Up $0.02 $41.90 $41.88 785
02:08 PM $41.90 Up $0.00 $41.90 $41.88 0
02:07 PM $41.88 Up $0.00 $41.88 $41.88 800
02:06 PM $41.88 Down $0.00 $41.88 $41.88 100
02:05 PM $41.88 Down $ -0.01 $41.88 $41.88 709
02:04 PM $41.89 Up $0.01 $41.89 $41.88 640
02:03 PM $41.88 Up $0.00 $41.88 $41.88 1,311
02:01 PM $41.88 Up $0.01 $41.88 $41.87 200
02:01 PM $41.88 Up $0.00 $41.88 $41.87 0
02:00 PM $41.88 Up $0.01 $41.88 $41.87 649
01:59 PM $41.87 Down $ -0.01 $41.87 $41.87 222
01:57 PM $41.88 Down $ -0.01 $41.90 $41.88 572
01:57 PM $41.88 Up $0.00 $41.90 $41.88 0
01:55 PM $41.89 Up $0.02 $41.89 $41.89 100
01:55 PM $41.89 Up $0.00 $41.89 $41.89 0
01:54 PM $41.87 Down $ -0.01 $41.87 $41.87 552
01:53 PM $41.88 Down $0.00 $41.88 $41.88 500
01:51 PM $41.89 Down $ -0.01 $41.89 $41.89 450
01:51 PM $41.89 Up $0.00 $41.89 $41.89 0
01:49 PM $41.89 Up $0.00 $41.89 $41.89 100
01:49 PM $41.89 Up $0.00 $41.89 $41.89 0
01:48 PM $41.89 Up $0.00 $41.89 $41.89 400
01:47 PM $41.89 Up $0.01 $41.89 $41.88 630
01:46 PM $41.88 Down $0.00 $41.89 $41.88 565
01:45 PM $41.88 Down $0.00 $41.90 $41.88 1,809
01:44 PM $41.89 Up $0.00 $41.89 $41.88 1,210
01:43 PM $41.89 Down $0.00 $41.89 $41.89 600
01:42 PM $41.89 Down $ -0.01 $41.89 $41.89 1,407
01:41 PM $41.90 Up $0.01 $41.90 $41.90 150
01:39 PM $41.88 Down $ -0.01 $41.89 $41.88 465
01:39 PM $41.88 Up $0.00 $41.89 $41.88 0
01:38 PM $41.89 Up $0.02 $41.89 $41.88 300
01:37 PM $41.87 Down $ -0.01 $41.88 $41.87 504
01:36 PM $41.88 Down $ -0.01 $41.89 $41.88 316
01:35 PM $41.89 Up $0.01 $41.89 $41.89 381
01:34 PM $41.88 Up $0.03 $41.88 $41.87 400
01:33 PM $41.85 Up $0.01 $41.85 $41.85 100
01:32 PM $41.85 Up $0.00 $41.85 $41.84 1,780
01:31 PM $41.84 Up $0.00 $41.85 $41.84 899
01:30 PM $41.84 Down $ -0.01 $41.84 $41.84 1,300
01:29 PM $41.85 Down $ -0.01 $41.85 $41.85 353
01:28 PM $41.86 Up $0.02 $41.87 $41.86 200
01:26 PM $41.84 Up $0.00 $41.84 $41.84 600
01:26 PM $41.84 Up $0.00 $41.84 $41.84 0
01:25 PM $41.84 Down $0.00 $41.84 $41.84 1,745
01:24 PM $41.84 Up $0.01 $41.84 $41.84 400
01:23 PM $41.83 Up $0.01 $41.83 $41.82 900
01:21 PM $41.82 Up $0.01 $41.82 $41.81 282
01:21 PM $41.82 Up $0.00 $41.82 $41.81 0
01:20 PM $41.81 Up $0.02 $41.81 $41.79 931
01:19 PM $41.78 Up $0.00 $41.78 $41.78 213
01:17 PM $41.78 Up $0.04 $41.78 $41.78 100
01:17 PM $41.78 Up $0.00 $41.78 $41.78 0
01:16 PM $41.74 Up $0.02 $41.74 $41.74 1,071
01:15 PM $41.73 Up $0.02 $41.73 $41.71 2,496
01:14 PM $41.71 Up $0.00 $41.73 $41.71 1,842
01:13 PM $41.71 Up $0.01 $41.71 $41.71 380
01:11 PM $41.70 Down $0.00 $41.70 $41.70 200
01:11 PM $41.70 Up $0.00 $41.70 $41.70 0
01:10 PM $41.71 Up $0.00 $41.71 $41.70 625
01:07 PM $41.70 Up $0.01 $41.70 $41.70 318
01:07 PM $41.70 Up $0.00 $41.70 $41.70 0
01:07 PM $41.70 Up $0.00 $41.70 $41.70 0
01:06 PM $41.69 Up $0.00 $41.71 $41.69 642
01:05 PM $41.69 Up $0.01 $41.69 $41.69 100
01:04 PM $41.68 Down $0.00 $41.68 $41.68 600
01:03 PM $41.69 Down $0.00 $41.70 $41.69 1,849
01:02 PM $41.69 Down $ -0.01 $41.69 $41.68 400
01:01 PM $41.70 Down $ -0.01 $41.71 $41.70 1,400
12:59 PM $41.71 Down $ -0.01 $41.71 $41.71 350
12:59 PM $41.71 Up $0.00 $41.71 $41.71 0
12:58 PM $41.72 Up $0.00 $41.72 $41.72 700
12:57 PM $41.72 Down $0.00 $41.72 $41.72 700
12:56 PM $41.72 Down $ -0.02 $41.75 $41.72 1,028
12:55 PM $41.74 Down $ -0.01 $41.75 $41.74 1,494
12:52 PM $41.75 Down $ -0.01 $41.75 $41.75 500
12:52 PM $41.75 Up $0.00 $41.75 $41.75 0
12:52 PM $41.75 Up $0.00 $41.75 $41.75 0
12:50 PM $41.76 Up $0.01 $41.76 $41.75 793
12:50 PM $41.76 Up $0.00 $41.76 $41.75 0
12:49 PM $41.75 Down $ -0.02 $41.77 $41.75 1,486
12:48 PM $41.77 Down $ -0.02 $41.77 $41.77 100
12:47 PM $41.79 Down $ -0.01 $41.79 $41.79 100
12:46 PM $41.80 Up $0.01 $41.80 $41.80 3,684
12:45 PM $41.79 Down $ -0.01 $41.79 $41.79 200
12:44 PM $41.80 Down $ -0.01 $41.80 $41.80 100
12:43 PM $41.81 Up $0.02 $41.81 $41.81 500
12:42 PM $41.79 Down $ -0.01 $41.80 $41.79 1,055
12:41 PM $41.80 Up $0.01 $41.80 $41.80 300
12:40 PM $41.79 Down $ -0.01 $41.79 $41.79 400
12:39 PM $41.80 Up $0.01 $41.80 $41.80 123
12:37 PM $41.79 Up $0.00 $41.80 $41.79 1,200
12:37 PM $41.79 Up $0.00 $41.80 $41.79 0
12:36 PM $41.79 Down $ -0.01 $41.80 $41.79 1,644
12:35 PM $41.80 Up $0.00 $41.81 $41.80 2,338
12:34 PM $41.80 Down $0.00 $41.80 $41.79 1,532
12:33 PM $41.80 Up $0.02 $41.80 $41.80 105
12:32 PM $41.78 Down $ -0.01 $41.78 $41.78 100
12:31 PM $41.79 Down $ -0.02 $41.79 $41.79 100
12:30 PM $41.81 Down $ -0.01 $41.81 $41.81 200
12:28 PM $41.82 Up $0.00 $41.82 $41.81 500
12:28 PM $41.82 Up $0.00 $41.82 $41.81 0
12:26 PM $41.82 Up $0.00 $41.82 $41.82 203
12:26 PM $41.82 Up $0.00 $41.82 $41.82 0
12:25 PM $41.82 Up $0.01 $41.82 $41.81 1,400
12:24 PM $41.81 Down $ -0.02 $41.82 $41.81 5,301
12:23 PM $41.84 Up $0.02 $41.84 $41.83 300
12:22 PM $41.82 Down $ -0.02 $41.82 $41.82 130
12:21 PM $41.83 Up $0.01 $41.84 $41.82 3,790
12:20 PM $41.82 Down $ -0.01 $41.82 $41.82 700
12:19 PM $41.83 Down $ -0.02 $41.84 $41.83 700
12:18 PM $41.85 Down $ -0.01 $41.85 $41.85 200
12:17 PM $41.86 Up $0.00 $41.87 $41.86 1,065
12:16 PM $41.86 Up $0.01 $41.87 $41.86 21,480
12:15 PM $41.85 Up $0.01 $41.85 $41.85 1,000
12:14 PM $41.84 Up $0.01 $41.84 $41.84 100
12:12 PM $41.83 Up $0.01 $41.83 $41.83 1,050
12:12 PM $41.83 Up $0.00 $41.83 $41.83 0
12:11 PM $41.82 Up $0.01 $41.82 $41.81 622
12:10 PM $41.81 Up $0.01 $41.81 $41.80 2,573
12:09 PM $41.80 Down $ -0.01 $41.80 $41.80 298
12:08 PM $41.81 Up $0.01 $41.81 $41.81 725
12:07 PM $41.80 Up $0.03 $41.80 $41.79 200
12:06 PM $41.77 Down $ -0.03 $41.77 $41.77 100
12:05 PM $41.80 Up $0.00 $41.81 $41.80 420
12:02 PM $41.80 Up $0.02 $41.80 $41.79 300
12:02 PM $41.80 Up $0.00 $41.80 $41.79 0
12:02 PM $41.80 Up $0.00 $41.80 $41.79 0
12:01 PM $41.78 Up $0.00 $41.78 $41.78 200
12:00 PM $41.78 Up $0.00 $41.79 $41.78 1,500
11:59 AM $41.78 Down $0.00 $41.78 $41.78 1,397
11:58 AM $41.78 Down $ -0.01 $41.78 $41.78 500
11:57 AM $41.79 Up $0.00 $41.79 $41.79 2,248
11:56 AM $41.79 Down $ -0.01 $41.79 $41.79 100
11:55 AM $41.80 Up $0.01 $41.80 $41.80 986
11:54 AM $41.79 Up $0.00 $41.79 $41.79 138
11:53 AM $41.79 Down $ -0.01 $41.80 $41.79 416
11:52 AM $41.79 Up $0.02 $41.79 $41.78 1,757
11:51 AM $41.78 Up $0.02 $41.78 $41.78 200
11:48 AM $41.76 Down $ -0.01 $41.76 $41.76 800
11:48 AM $41.76 Up $0.00 $41.76 $41.76 0
11:48 AM $41.76 Up $0.00 $41.76 $41.76 0
11:47 AM $41.77 Up $0.01 $41.77 $41.77 300
11:46 AM $41.76 Up $0.02 $41.76 $41.76 100
11:45 AM $41.74 Down $ -0.01 $41.74 $41.74 1,900
11:44 AM $41.75 Down $ -0.03 $41.77 $41.75 400
11:43 AM $41.78 Up $0.02 $41.78 $41.77 3,573
11:41 AM $41.77 Up $0.01 $41.77 $41.76 450
11:41 AM $41.77 Up $0.00 $41.77 $41.76 0
11:40 AM $41.76 Down $0.00 $41.76 $41.76 319
11:39 AM $41.76 Down $ -0.02 $41.78 $41.76 1,150
11:38 AM $41.78 Up $0.04 $41.78 $41.74 1,579
11:37 AM $41.74 Up $0.01 $41.74 $41.73 4,992
11:36 AM $41.73 Up $0.00 $41.74 $41.73 1,160
11:35 AM $41.73 Up $0.04 $41.73 $41.70 3,225
11:34 AM $41.69 Up $0.01 $41.69 $41.69 100
11:33 AM $41.68 Up $0.02 $41.68 $41.68 100
11:32 AM $41.66 Up $0.00 $41.66 $41.66 400
11:31 AM $41.66 Down $ -0.02 $41.66 $41.65 16,940
11:30 AM $41.68 Up $0.01 $41.68 $41.64 2,051
11:29 AM $41.67 Down $ -0.01 $41.67 $41.66 2,552
11:28 AM $41.67 Up $0.02 $41.68 $41.66 1,945
11:27 AM $41.65 Down $ -0.04 $41.66 $41.65 500
11:26 AM $41.69 Up $0.01 $41.69 $41.68 687
11:25 AM $41.68 Up $0.02 $41.68 $41.67 350
11:24 AM $41.67 Up $0.01 $41.67 $41.66 200
11:23 AM $41.66 Up $0.01 $41.66 $41.65 675
11:22 AM $41.65 Down $ -0.01 $41.66 $41.65 320
11:21 AM $41.66 Up $0.02 $41.66 $41.66 268
11:20 AM $41.64 Up $0.02 $41.64 $41.64 568
11:19 AM $41.62 Up $0.01 $41.62 $41.62 290
11:18 AM $41.62 Up $0.00 $41.62 $41.61 637
11:17 AM $41.62 Up $0.00 $41.62 $41.61 1,800
11:16 AM $41.61 Down $ -0.01 $41.62 $41.61 1,560
11:15 AM $41.63 Down $ -0.02 $41.64 $41.63 700
11:14 AM $41.65 Down $ -0.01 $41.66 $41.64 1,930
11:13 AM $41.66 Up $0.00 $41.66 $41.65 300
11:12 AM $41.66 Down $ -0.01 $41.67 $41.66 267
11:11 AM $41.67 Down $ -0.01 $41.67 $41.67 1,747
11:10 AM $41.67 Up $0.00 $41.68 $41.67 1,254
11:09 AM $41.67 Up $0.00 $41.67 $41.67 600
11:08 AM $41.67 Up $0.01 $41.67 $41.67 960
11:07 AM $41.66 Down $ -0.01 $41.66 $41.65 1,974
11:05 AM $41.67 Up $0.01 $41.67 $41.67 1,200
11:05 AM $41.67 Up $0.00 $41.67 $41.67 0
11:04 AM $41.67 Up $0.01 $41.68 $41.67 9,249
11:03 AM $41.66 Down $0.00 $41.66 $41.66 700
11:02 AM $41.66 Down $ -0.01 $41.66 $41.66 6,341
11:01 AM $41.67 Up $0.02 $41.68 $41.66 2,912
11:00 AM $41.65 Up $0.00 $41.65 $41.65 200
10:59 AM $41.65 Up $0.03 $41.65 $41.64 4,230
10:58 AM $41.62 Up $0.02 $41.62 $41.59 1,377
10:57 AM $41.60 Up $0.00 $41.60 $41.59 400
10:56 AM $41.60 Down $0.00 $41.61 $41.60 1,135
10:55 AM $41.60 Down $ -0.01 $41.60 $41.60 2,850
10:54 AM $41.61 Down $ -0.01 $41.62 $41.61 3,400
10:53 AM $41.62 Up $0.00 $41.62 $41.62 100
10:52 AM $41.62 Up $0.02 $41.62 $41.62 200
10:51 AM $41.60 Up $0.01 $41.60 $41.60 2,047
10:50 AM $41.59 Up $0.03 $41.59 $41.57 1,200
10:49 AM $41.57 Up $0.02 $41.57 $41.57 126
10:48 AM $41.54 Down $ -0.01 $41.55 $41.54 677
10:47 AM $41.55 Up $0.00 $41.56 $41.55 8,957
10:46 AM $41.55 Down $ -0.01 $41.56 $41.55 3,623
10:45 AM $41.56 Up $0.03 $41.56 $41.52 14,552
10:44 AM $41.53 Down $ -0.02 $41.53 $41.53 1,591
10:43 AM $41.54 Down $ -0.01 $41.56 $41.54 1,760
10:42 AM $41.55 Up $0.02 $41.55 $41.52 6,040
10:41 AM $41.53 Up $0.03 $41.53 $41.51 970
10:40 AM $41.50 Up $0.01 $41.50 $41.48 15,780
10:39 AM $41.49 Up $0.00 $41.49 $41.47 3,747
10:38 AM $41.49 Down $ -0.01 $41.49 $41.48 4,449
10:37 AM $41.49 Down $ -0.01 $41.49 $41.49 100
10:36 AM $41.50 Down $0.00 $41.50 $41.50 880
10:34 AM $41.50 Up $0.01 $41.52 $41.50 1,673
10:34 AM $41.50 Up $0.00 $41.52 $41.50 0
10:33 AM $41.50 Down $ -0.01 $41.50 $41.50 3,185
10:32 AM $41.50 Down $ -0.01 $41.51 $41.49 4,536
10:31 AM $41.51 Down $ -0.03 $41.53 $41.51 4,854
10:30 AM $41.54 Up $0.01 $41.54 $41.52 1,180
10:29 AM $41.53 Down $ -0.02 $41.54 $41.53 1,462
10:28 AM $41.55 Down $ -0.01 $41.56 $41.55 285
10:27 AM $41.56 Down $0.00 $41.57 $41.56 2,249
10:26 AM $41.56 Down $0.00 $41.56 $41.56 655
10:25 AM $41.56 Up $0.00 $41.56 $41.55 2,590
10:24 AM $41.56 Down $ -0.04 $41.60 $41.56 1,709
10:23 AM $41.61 Up $0.00 $41.61 $41.60 358
10:22 AM $41.60 Down $ -0.01 $41.60 $41.60 1,921
10:21 AM $41.61 Down $ -0.03 $41.63 $41.61 586
10:20 AM $41.64 Down $ -0.03 $41.67 $41.64 1,400
10:19 AM $41.68 Up $0.02 $41.68 $41.67 300
10:18 AM $41.66 Down $0.00 $41.66 $41.66 1,889
10:17 AM $41.66 Up $0.01 $41.66 $41.65 675
10:16 AM $41.65 Up $0.01 $41.65 $41.64 2,448
10:15 AM $41.64 Up $0.01 $41.64 $41.63 634
10:14 AM $41.63 Down $ -0.02 $41.65 $41.63 1,950
10:13 AM $41.65 Up $0.01 $41.65 $41.64 1,193
10:12 AM $41.64 Up $0.00 $41.64 $41.64 200
10:11 AM $41.64 Down $ -0.01 $41.65 $41.64 1,889
10:10 AM $41.65 Down $ -0.02 $41.67 $41.65 1,946
10:09 AM $41.67 Up $0.00 $41.69 $41.67 6,155
10:08 AM $41.67 Up $0.00 $41.67 $41.67 1,618
10:07 AM $41.67 Up $0.01 $41.67 $41.66 3,364
10:06 AM $41.66 Up $0.02 $41.66 $41.64 2,570
10:05 AM $41.64 Down $ -0.01 $41.65 $41.63 5,480
10:04 AM $41.65 Up $0.01 $41.66 $41.65 2,260
10:03 AM $41.64 Up $0.00 $41.64 $41.63 600
10:02 AM $41.64 Down $ -0.02 $41.66 $41.64 3,138
10:01 AM $41.66 Up $0.03 $41.66 $41.64 3,450
10:00 AM $41.63 Up $0.02 $41.63 $41.62 1,355
09:59 AM $41.61 Up $0.01 $41.61 $41.61 1,373
09:58 AM $41.60 Down $ -0.02 $41.62 $41.60 1,201
09:57 AM $41.62 Up $0.00 $41.64 $41.61 2,544
09:56 AM $41.62 Down $ -0.02 $41.63 $41.62 10,495
09:55 AM $41.64 Down $ -0.02 $41.65 $41.64 500
09:53 AM $41.66 Up $0.01 $41.66 $41.63 2,400
09:53 AM $41.66 Up $0.00 $41.66 $41.63 0
09:52 AM $41.65 Down $ -0.01 $41.66 $41.65 4,370
09:51 AM $41.66 Down $ -0.01 $41.66 $41.66 300
09:50 AM $41.67 Down $ -0.01 $41.68 $41.67 1,400
09:49 AM $41.68 Up $0.00 $41.69 $41.68 4,780
09:48 AM $41.68 Down $ -0.01 $41.70 $41.67 2,309
09:47 AM $41.69 Down $ -0.06 $41.70 $41.68 2,400
09:46 AM $41.75 Down $0.00 $41.75 $41.72 500
09:45 AM $41.75 Down $ -0.03 $41.80 $41.75 3,388
09:44 AM $41.78 Up $0.00 $41.78 $41.78 1,205
09:43 AM $41.78 Down $ -0.01 $41.79 $41.77 3,170
09:42 AM $41.79 Down $ -0.01 $41.82 $41.79 2,897
09:41 AM $41.80 Down $0.00 $41.80 $41.78 8,073
09:40 AM $41.80 Up $0.03 $41.80 $41.78 300
09:39 AM $41.77 Up $0.00 $41.78 $41.76 11,576
09:38 AM $41.77 Up $0.02 $41.77 $41.77 2,495
09:37 AM $41.75 Down $0.00 $41.76 $41.75 4,120
09:36 AM $41.76 Up $0.01 $41.76 $41.72 9,202
09:35 AM $41.75 Down $ -0.04 $41.78 $41.74 8,833
09:34 AM $41.79 Up $0.00 $41.79 $41.76 3,910
09:33 AM $41.79 Down $ -0.06 $41.82 $41.79 10,466
09:32 AM $41.85 Up $0.01 $41.88 $41.85 5,899
09:31 AM $41.84 Down $ -0.08 $41.90 $41.84 9,949
09:30 AM $41.92 Down $ -0.12 $41.99 $41.90 11,360
Previous close $42.04

One month history

Date Closing Opening High Low Volume
22-05-2025 $41.82 $41.78 $42.02 $41.68 291,262
21-05-2025 $42.04 $42.61 $42.63 $42.02 476,545
20-05-2025 $43.15 $43.24 $43.27 $43.06 195,077
19-05-2025 $43.23 $43.15 $43.25 $43.11 164,436
16-05-2025 $43.27 $42.94 $43.27 $42.94 300,529
15-05-2025 $42.76 $42.50 $42.79 $42.46 347,864
14-05-2025 $42.17 $42.17 $42.25 $42.06 320,669
13-05-2025 $42.55 $42.62 $42.73 $42.53 415,243
12-05-2025 $42.84 $42.65 $42.94 $42.65 441,907
09-05-2025 $42.20 $42.26 $42.31 $42.10 192,821
08-05-2025 $42.14 $42.41 $42.56 $42.11 426,103
07-05-2025 $42.02 $42.19 $42.29 $41.88 438,790
06-05-2025 $41.96 $42.10 $42.25 $41.94 368,251
05-05-2025 $42.17 $42.33 $42.36 $42.12 274,264
02-05-2025 $42.42 $42.27 $42.50 $42.27 325,345
01-05-2025 $41.87 $41.98 $42.13 $41.85 290,281
30-04-2025 $41.85 $41.60 $41.98 $41.48 271,313
29-04-2025 $41.89 $41.74 $42.04 $41.73 353,171
28-04-2025 $41.81 $41.64 $41.85 $41.49 242,367
25-04-2025 $41.59 $41.51 $41.64 $41.38 317,098
24-04-2025 $41.84 $41.79 $41.99 $41.75 392,813
23-04-2025 $41.47 $41.48 $41.60 $41.26 441,450
22-04-2025 $41.40 $41.45 $41.56 $40.97 569,562
21-04-2025 $40.52 $40.34 $40.53 $40.11 430,745
17-04-2025 $41.19 $41.29 $41.57 $41.16 447,825
16-04-2025 $40.61 $41.15 $41.18 $40.44 557,659
15-04-2025 $41.07 $41.28 $41.32 $41.04 305,795
14-04-2025 $41.17 $40.80 $41.33 $40.73 649,995
11-04-2025 $40.42 $39.66 $40.55 $39.63 766,726
10-04-2025 $39.86 $39.45 $40.17 $38.90 1,422,340
Graphs are not available, please refer to the detailed table
Back to top