Print

Quotes and Market Data

Find a quote

SPDR Portfolio S&P 500 Value ETF

50.29 Up 0.00 (0.00 %)

Delayed : 2025/05/22 18:02:11

  • Previous close $50.29
  • Opening $50.36
  • Price Ask $48.00
  • Price Bid $48.00
  • Size Bid 20
  • Size Ask 20
  • Today High $50.56
  • Today Low $50.10
  • 52 Weeks High $55.42
  • 52 Weeks Low $44.39
  • Volume 2,718,184

Intraday history

Hour Last Change High Low Volume
04:00 PM $50.29 Up $0.02 $50.29 $50.29 4,146
03:59 PM $50.27 Up $0.00 $50.28 $50.26 39,917
03:58 PM $50.27 Up $0.00 $50.28 $50.27 5,562
03:57 PM $50.27 Up $0.00 $50.28 $50.26 2,410
03:56 PM $50.27 Down $ -0.03 $50.30 $50.25 6,086
03:55 PM $50.30 Down $ -0.06 $50.36 $50.30 6,781
03:54 PM $50.36 Down $ -0.04 $50.40 $50.36 14,731
03:53 PM $50.40 Down $0.00 $50.41 $50.40 4,122
03:52 PM $50.40 Down $ -0.02 $50.42 $50.40 3,354
03:51 PM $50.42 Down $ -0.01 $50.45 $50.42 18,818
03:50 PM $50.43 Down $ -0.01 $50.47 $50.43 76,952
03:49 PM $50.44 Down $ -0.01 $50.45 $50.44 6,861
03:48 PM $50.45 Up $0.05 $50.45 $50.41 8,781
03:47 PM $50.40 Down $ -0.02 $50.43 $50.40 29,383
03:46 PM $50.42 Up $0.01 $50.42 $50.41 4,689
03:45 PM $50.42 Down $ -0.03 $50.45 $50.42 10,032
03:44 PM $50.44 Down $ -0.02 $50.46 $50.44 5,403
03:43 PM $50.47 Up $0.00 $50.47 $50.45 11,856
03:42 PM $50.47 Down $ -0.02 $50.49 $50.46 7,932
03:41 PM $50.49 Up $0.00 $50.49 $50.48 7,456
03:40 PM $50.48 Down $ -0.02 $50.50 $50.48 5,552
03:39 PM $50.50 Up $0.01 $50.51 $50.49 5,437
03:38 PM $50.49 Down $0.00 $50.49 $50.49 3,359
03:37 PM $50.49 Down $ -0.01 $50.50 $50.49 5,587
03:36 PM $50.51 Down $ -0.01 $50.52 $50.51 1,333
03:35 PM $50.52 Down $0.00 $50.52 $50.51 4,568
03:34 PM $50.52 Up $0.01 $50.52 $50.50 32,959
03:33 PM $50.51 Down $ -0.03 $50.52 $50.49 9,486
03:32 PM $50.53 Down $ -0.01 $50.55 $50.53 3,262
03:31 PM $50.55 Up $0.01 $50.55 $50.55 1,018
03:30 PM $50.54 Down $ -0.01 $50.56 $50.54 10,377
03:29 PM $50.55 Up $0.00 $50.56 $50.55 29,869
03:28 PM $50.55 Up $0.01 $50.56 $50.54 6,644
03:27 PM $50.54 Up $0.02 $50.54 $50.53 4,244
03:26 PM $50.52 Up $0.01 $50.52 $50.52 5,252
03:25 PM $50.52 Up $0.03 $50.52 $50.49 17,822
03:24 PM $50.49 Up $0.01 $50.50 $50.48 4,899
03:23 PM $50.48 Down $ -0.01 $50.50 $50.48 18,210
03:22 PM $50.49 Down $ -0.01 $50.50 $50.49 17,544
03:21 PM $50.50 Up $0.00 $50.50 $50.50 5,473
03:20 PM $50.50 Up $0.01 $50.50 $50.49 7,866
03:19 PM $50.49 Up $0.00 $50.49 $50.48 14,781
03:18 PM $50.49 Down $ -0.01 $50.50 $50.49 2,597
03:17 PM $50.50 Down $0.00 $50.50 $50.50 3,610
03:16 PM $50.50 Up $0.00 $50.50 $50.50 1,115
03:15 PM $50.50 Up $0.01 $50.50 $50.49 1,229
03:14 PM $50.49 Up $0.00 $50.49 $50.49 4,149
03:13 PM $50.49 Up $0.01 $50.49 $50.49 2,651
03:12 PM $50.49 Up $0.01 $50.49 $50.47 22,052
03:11 PM $50.47 Down $0.00 $50.48 $50.47 97,247
03:10 PM $50.48 Up $0.01 $50.48 $50.46 5,738
03:09 PM $50.47 Down $ -0.02 $50.47 $50.47 202
03:08 PM $50.49 Down $0.00 $50.49 $50.49 4,373
03:07 PM $50.49 Up $0.00 $50.50 $50.48 5,780
03:06 PM $50.49 Down $ -0.02 $50.50 $50.49 20,110
03:05 PM $50.51 Up $0.02 $50.51 $50.48 11,342
03:04 PM $50.49 Down $0.00 $50.50 $50.48 3,694
03:03 PM $50.49 Up $0.00 $50.49 $50.49 2,022
03:02 PM $50.49 Down $0.00 $50.49 $50.48 4,844
03:01 PM $50.49 Up $0.01 $50.50 $50.49 500
03:00 PM $50.49 Up $0.02 $50.49 $50.47 2,246
02:59 PM $50.47 Down $ -0.01 $50.48 $50.47 9,044
02:58 PM $50.48 Up $0.00 $50.48 $50.48 200
02:57 PM $50.48 Up $0.01 $50.48 $50.47 564
02:56 PM $50.47 Up $0.01 $50.48 $50.47 1,429
02:55 PM $50.46 Up $0.01 $50.46 $50.45 400
02:54 PM $50.45 Down $0.00 $50.45 $50.45 1,331
02:53 PM $50.45 Down $0.00 $50.45 $50.44 62,827
02:52 PM $50.45 Up $0.02 $50.46 $50.44 4,995
02:51 PM $50.43 Up $0.00 $50.44 $50.43 15,086
02:50 PM $50.43 Up $0.00 $50.43 $50.42 770
02:49 PM $50.43 Up $0.00 $50.43 $50.43 3,731
02:48 PM $50.43 Up $0.00 $50.43 $50.43 200
02:47 PM $50.43 Down $ -0.03 $50.44 $50.43 3,189
02:46 PM $50.45 Up $0.01 $50.45 $50.45 1,200
02:45 PM $50.44 Up $0.02 $50.44 $50.44 415
02:44 PM $50.43 Up $0.00 $50.43 $50.42 2,151
02:43 PM $50.42 Down $ -0.02 $50.43 $50.42 1,280
02:42 PM $50.44 Up $0.03 $50.44 $50.42 5,676
02:41 PM $50.41 Down $ -0.01 $50.43 $50.41 3,467
02:40 PM $50.42 Down $ -0.01 $50.43 $50.42 2,114
02:39 PM $50.43 Down $ -0.02 $50.44 $50.43 2,687
02:38 PM $50.45 Down $ -0.01 $50.47 $50.45 1,791
02:37 PM $50.46 Down $ -0.01 $50.47 $50.46 669
02:36 PM $50.47 Up $0.00 $50.48 $50.47 2,681
02:35 PM $50.47 Up $0.01 $50.48 $50.47 1,097
02:34 PM $50.46 Down $ -0.02 $50.47 $50.46 3,120
02:33 PM $50.48 Down $0.00 $50.49 $50.48 5,944
02:32 PM $50.48 Down $ -0.01 $50.49 $50.48 3,502
02:31 PM $50.49 Up $0.01 $50.49 $50.47 3,625
02:30 PM $50.48 Down $0.00 $50.48 $50.48 3,090
02:29 PM $50.48 Up $0.00 $50.49 $50.48 1,601
02:28 PM $50.48 Down $ -0.01 $50.48 $50.48 1,244
02:27 PM $50.49 Down $ -0.02 $50.50 $50.49 1,098
02:26 PM $50.51 Down $0.00 $50.51 $50.51 268
02:25 PM $50.51 Up $0.00 $50.51 $50.50 1,372
02:24 PM $50.51 Up $0.01 $50.52 $50.51 3,338
02:23 PM $50.49 Up $0.02 $50.50 $50.48 3,021
02:22 PM $50.47 Down $ -0.02 $50.47 $50.46 1,362
02:21 PM $50.49 Down $ -0.01 $50.49 $50.48 2,708
02:20 PM $50.50 Up $0.01 $50.50 $50.50 4,851
02:19 PM $50.49 Down $ -0.01 $50.50 $50.48 2,599
02:18 PM $50.49 Up $0.00 $50.49 $50.48 1,344
02:17 PM $50.49 Down $0.00 $50.49 $50.48 3,357
02:16 PM $50.49 Up $0.02 $50.49 $50.47 8,111
02:15 PM $50.48 Up $0.01 $50.48 $50.47 24,961
02:14 PM $50.47 Up $0.00 $50.47 $50.47 412
02:13 PM $50.47 Up $0.02 $50.47 $50.47 1,553
02:12 PM $50.45 Up $0.02 $50.45 $50.43 1,312
02:11 PM $50.44 Down $0.00 $50.44 $50.43 3,503
02:10 PM $50.44 Down $ -0.02 $50.45 $50.43 2,769
02:09 PM $50.46 Down $ -0.01 $50.46 $50.46 1,761
02:08 PM $50.46 Up $0.01 $50.46 $50.44 2,460
02:07 PM $50.45 Up $0.01 $50.45 $50.44 1,279
02:06 PM $50.44 Down $0.00 $50.45 $50.44 1,673
02:05 PM $50.44 Down $ -0.02 $50.46 $50.44 6,445
02:04 PM $50.46 Up $0.00 $50.46 $50.45 1,770
02:03 PM $50.45 Down $ -0.02 $50.47 $50.45 1,386
02:02 PM $50.48 Up $0.01 $50.48 $50.46 2,925
02:01 PM $50.47 Up $0.02 $50.47 $50.45 2,753
02:00 PM $50.45 Up $0.01 $50.45 $50.45 2,007
01:59 PM $50.44 Up $0.00 $50.45 $50.44 1,441
01:58 PM $50.44 Down $ -0.01 $50.45 $50.44 2,634
01:57 PM $50.45 Down $ -0.02 $50.46 $50.45 1,200
01:56 PM $50.47 Up $0.02 $50.48 $50.47 8,435
01:55 PM $50.45 Up $0.02 $50.45 $50.44 2,167
01:54 PM $50.43 Up $0.01 $50.43 $50.42 44,339
01:53 PM $50.42 Down $ -0.01 $50.42 $50.42 5,650
01:52 PM $50.43 Up $0.00 $50.43 $50.42 5,116
01:51 PM $50.43 Up $0.01 $50.44 $50.42 4,966
01:50 PM $50.43 Up $0.00 $50.43 $50.42 2,229
01:49 PM $50.42 Down $ -0.02 $50.44 $50.42 7,079
01:48 PM $50.44 Up $0.01 $50.44 $50.44 976
01:47 PM $50.43 Up $0.02 $50.43 $50.42 11,281
01:46 PM $50.42 Down $ -0.01 $50.42 $50.42 509
01:45 PM $50.42 Down $0.00 $50.45 $50.42 5,557
01:44 PM $50.42 Up $0.02 $50.42 $50.42 4,911
01:43 PM $50.40 Down $0.00 $50.41 $50.40 239
01:42 PM $50.41 Down $ -0.01 $50.41 $50.41 1,986
01:41 PM $50.42 Up $0.01 $50.42 $50.40 10,599
01:40 PM $50.41 Up $0.01 $50.41 $50.41 7,593
01:39 PM $50.40 Down $ -0.01 $50.40 $50.40 2,002
01:38 PM $50.41 Up $0.02 $50.41 $50.39 6,117
01:37 PM $50.39 Down $ -0.02 $50.40 $50.39 4,415
01:36 PM $50.41 Down $0.00 $50.41 $50.41 872
01:35 PM $50.41 Up $0.00 $50.42 $50.41 8,346
01:34 PM $50.41 Up $0.02 $50.41 $50.39 1,600
01:33 PM $50.39 Up $0.02 $50.39 $50.38 4,309
01:32 PM $50.37 Up $0.00 $50.37 $50.37 5,436
01:31 PM $50.37 Up $0.00 $50.37 $50.37 900
01:30 PM $50.37 Down $ -0.02 $50.39 $50.36 5,567
01:29 PM $50.39 Down $ -0.01 $50.40 $50.38 6,261
01:28 PM $50.40 Up $0.00 $50.40 $50.39 2,608
01:27 PM $50.40 Up $0.02 $50.40 $50.37 5,651
01:26 PM $50.38 Up $0.01 $50.38 $50.37 6,006
01:25 PM $50.37 Up $0.00 $50.38 $50.37 7,057
01:24 PM $50.37 Up $0.00 $50.38 $50.37 2,082
01:23 PM $50.37 Up $0.02 $50.37 $50.35 3,247
01:22 PM $50.35 Up $0.01 $50.35 $50.33 2,176
01:21 PM $50.34 Down $0.00 $50.34 $50.34 1,342
01:20 PM $50.34 Up $0.03 $50.34 $50.31 2,102
01:19 PM $50.31 Up $0.00 $50.31 $50.30 2,292
01:18 PM $50.31 Up $0.01 $50.31 $50.31 2,658
01:17 PM $50.30 Up $0.01 $50.30 $50.28 2,509
01:16 PM $50.29 Up $0.04 $50.29 $50.26 3,681
01:15 PM $50.25 Up $0.01 $50.25 $50.24 7,991
01:14 PM $50.24 Up $0.01 $50.25 $50.23 4,671
01:13 PM $50.23 Up $0.01 $50.24 $50.23 2,362
01:12 PM $50.22 Down $0.00 $50.22 $50.22 287
01:11 PM $50.23 Up $0.00 $50.23 $50.22 1,454
01:10 PM $50.22 Up $0.01 $50.22 $50.22 3,208
01:09 PM $50.21 Down $ -0.01 $50.21 $50.21 284
01:08 PM $50.22 Up $0.01 $50.22 $50.22 251
01:07 PM $50.22 Down $ -0.01 $50.22 $50.22 1,008
01:06 PM $50.23 Up $0.00 $50.24 $50.22 5,400
01:05 PM $50.23 Up $0.01 $50.24 $50.22 5,149
01:04 PM $50.22 Down $ -0.01 $50.23 $50.21 7,720
01:03 PM $50.23 Up $0.00 $50.23 $50.22 2,474
01:02 PM $50.23 Down $ -0.02 $50.23 $50.22 13,819
01:01 PM $50.24 Down $ -0.02 $50.26 $50.24 2,120
01:00 PM $50.26 Up $0.02 $50.26 $50.25 7,660
12:59 PM $50.24 Down $ -0.01 $50.26 $50.24 3,620
12:58 PM $50.25 Down $ -0.01 $50.25 $50.25 500
12:57 PM $50.26 Down $0.00 $50.26 $50.26 175
12:56 PM $50.26 Down $ -0.04 $50.29 $50.26 3,970
12:55 PM $50.30 Down $ -0.02 $50.30 $50.30 133
12:54 PM $50.31 Up $0.01 $50.31 $50.30 10,281
12:53 PM $50.30 Up $0.00 $50.30 $50.30 3,590
12:52 PM $50.30 Up $0.00 $50.30 $50.29 1,201
12:51 PM $50.29 Down $ -0.01 $50.30 $50.29 2,571
12:50 PM $50.30 Up $0.00 $50.30 $50.29 5,130
12:49 PM $50.30 Down $ -0.01 $50.32 $50.30 3,050
12:48 PM $50.31 Down $ -0.01 $50.32 $50.31 5,128
12:47 PM $50.32 Down $ -0.01 $50.33 $50.32 1,783
12:46 PM $50.33 Up $0.01 $50.34 $50.33 5,014
12:45 PM $50.32 Down $ -0.01 $50.33 $50.32 904
12:44 PM $50.33 Down $0.00 $50.33 $50.33 200
12:43 PM $50.33 Down $ -0.01 $50.35 $50.33 14,757
12:42 PM $50.34 Up $0.01 $50.34 $50.32 5,686
12:41 PM $50.34 Up $0.01 $50.34 $50.34 2,886
12:40 PM $50.33 Down $ -0.01 $50.33 $50.33 4,343
12:39 PM $50.34 Up $0.01 $50.34 $50.34 4,794
12:38 PM $50.33 Up $0.01 $50.33 $50.33 1,518
12:37 PM $50.32 Down $0.00 $50.33 $50.32 2,100
12:36 PM $50.32 Down $ -0.03 $50.34 $50.32 1,955
12:35 PM $50.35 Up $0.02 $50.35 $50.33 5,126
12:34 PM $50.33 Up $0.00 $50.33 $50.33 800
12:33 PM $50.33 Up $0.02 $50.33 $50.32 541
12:32 PM $50.31 Up $0.00 $50.31 $50.30 2,211
12:31 PM $50.31 Down $ -0.03 $50.34 $50.31 4,586
12:30 PM $50.34 Down $ -0.01 $50.35 $50.34 1,160
12:29 PM $50.35 Down $0.00 $50.35 $50.34 4,237
12:28 PM $50.35 Down $0.00 $50.35 $50.35 433
12:27 PM $50.35 Up $0.00 $50.36 $50.35 8,177
12:26 PM $50.35 Down $ -0.01 $50.35 $50.34 3,754
12:25 PM $50.36 Up $0.02 $50.36 $50.34 3,192
12:24 PM $50.34 Down $ -0.02 $50.36 $50.34 2,062
12:23 PM $50.36 Up $0.01 $50.37 $50.36 1,996
12:22 PM $50.35 Down $ -0.02 $50.37 $50.35 3,655
12:21 PM $50.37 Up $0.01 $50.38 $50.36 7,090
12:20 PM $50.36 Down $ -0.02 $50.38 $50.36 9,473
12:19 PM $50.38 Down $ -0.02 $50.39 $50.38 1,829
12:18 PM $50.41 Down $0.00 $50.41 $50.41 1,519
12:17 PM $50.41 Down $ -0.01 $50.42 $50.41 226
12:16 PM $50.42 Up $0.01 $50.43 $50.42 1,000
12:15 PM $50.41 Up $0.01 $50.41 $50.40 1,306
12:14 PM $50.40 Up $0.02 $50.40 $50.38 4,993
12:13 PM $50.38 Up $0.01 $50.38 $50.37 1,567
12:12 PM $50.37 Down $ -0.01 $50.38 $50.37 2,344
12:11 PM $50.38 Up $0.02 $50.38 $50.35 3,837
12:10 PM $50.36 Up $0.01 $50.36 $50.35 2,564
12:09 PM $50.35 Down $ -0.01 $50.35 $50.34 971
12:08 PM $50.36 Up $0.01 $50.37 $50.35 6,715
12:07 PM $50.36 Up $0.01 $50.36 $50.33 6,884
12:06 PM $50.34 Up $0.01 $50.34 $50.31 5,289
12:05 PM $50.33 Down $ -0.02 $50.34 $50.33 8,992
12:04 PM $50.35 Down $ -0.01 $50.35 $50.35 205
12:03 PM $50.36 Up $0.01 $50.36 $50.35 2,539
12:02 PM $50.35 Up $0.04 $50.35 $50.32 1,334
12:01 PM $50.32 Down $ -0.01 $50.32 $50.32 4,124
12:00 PM $50.32 Up $0.01 $50.33 $50.32 2,225
11:59 AM $50.32 Up $0.02 $50.32 $50.30 2,191
11:58 AM $50.30 Up $0.00 $50.30 $50.30 3,286
11:57 AM $50.30 Down $ -0.02 $50.32 $50.30 3,672
11:56 AM $50.31 Down $ -0.01 $50.32 $50.31 6,101
11:55 AM $50.32 Up $0.01 $50.32 $50.31 7,981
11:54 AM $50.31 Up $0.01 $50.31 $50.30 2,232
11:53 AM $50.30 Up $0.00 $50.31 $50.30 3,291
11:52 AM $50.30 Up $0.02 $50.31 $50.29 601
11:51 AM $50.28 Down $0.00 $50.29 $50.28 2,574
11:50 AM $50.29 Up $0.01 $50.29 $50.27 3,149
11:49 AM $50.27 Down $ -0.02 $50.30 $50.27 4,667
11:48 AM $50.30 Down $ -0.02 $50.31 $50.30 1,833
11:47 AM $50.31 Up $0.00 $50.31 $50.30 1,983
11:46 AM $50.31 Up $0.02 $50.31 $50.30 6,000
11:45 AM $50.29 Up $0.00 $50.30 $50.29 2,563
11:44 AM $50.29 Down $ -0.02 $50.30 $50.29 1,720
11:43 AM $50.31 Up $0.02 $50.32 $50.29 2,683
11:42 AM $50.29 Up $0.00 $50.30 $50.29 4,518
11:41 AM $50.29 Down $0.00 $50.30 $50.28 4,374
11:40 AM $50.29 Up $0.01 $50.29 $50.28 7,488
11:39 AM $50.28 Down $ -0.01 $50.31 $50.28 38,448
11:38 AM $50.29 Up $0.03 $50.29 $50.25 7,170
11:37 AM $50.26 Up $0.02 $50.26 $50.25 1,050
11:36 AM $50.24 Down $ -0.01 $50.26 $50.24 7,415
11:35 AM $50.25 Up $0.02 $50.25 $50.23 12,902
11:34 AM $50.23 Up $0.02 $50.23 $50.21 2,594
11:33 AM $50.21 Up $0.02 $50.21 $50.19 1,250
11:32 AM $50.19 Up $0.02 $50.19 $50.17 1,210
11:31 AM $50.17 Down $ -0.04 $50.20 $50.17 6,058
11:30 AM $50.21 Up $0.04 $50.21 $50.16 5,682
11:29 AM $50.17 Down $ -0.03 $50.22 $50.17 13,533
11:28 AM $50.20 Up $0.01 $50.21 $50.19 6,514
11:27 AM $50.19 Down $ -0.05 $50.21 $50.19 2,524
11:26 AM $50.24 Up $0.02 $50.24 $50.24 100
11:25 AM $50.22 Up $0.00 $50.22 $50.22 2,411
11:24 AM $50.22 Up $0.01 $50.23 $50.21 5,027
11:23 AM $50.21 Up $0.00 $50.22 $50.21 1,191
11:22 AM $50.21 Down $ -0.01 $50.22 $50.21 3,125
11:21 AM $50.22 Up $0.04 $50.22 $50.19 5,851
11:20 AM $50.18 Up $0.01 $50.19 $50.17 14,223
11:19 AM $50.17 Up $0.02 $50.17 $50.15 5,846
11:18 AM $50.15 Up $0.00 $50.16 $50.15 2,500
11:17 AM $50.15 Up $0.00 $50.15 $50.14 1,106
11:16 AM $50.15 Down $ -0.01 $50.16 $50.15 6,936
11:15 AM $50.16 Down $ -0.03 $50.19 $50.16 3,494
11:14 AM $50.19 Down $ -0.02 $50.20 $50.19 2,080
11:13 AM $50.21 Down $0.00 $50.22 $50.20 3,212
11:12 AM $50.21 Down $ -0.01 $50.22 $50.21 2,009
11:11 AM $50.22 Down $ -0.02 $50.23 $50.22 2,000
11:10 AM $50.24 Up $0.00 $50.24 $50.23 2,100
11:09 AM $50.24 Up $0.01 $50.24 $50.23 8,095
11:08 AM $50.24 Up $0.01 $50.25 $50.23 4,357
11:07 AM $50.22 Up $0.01 $50.23 $50.19 6,704
11:06 AM $50.21 Down $ -0.02 $50.23 $50.20 9,044
11:05 AM $50.23 Up $0.01 $50.23 $50.21 3,194
11:04 AM $50.22 Up $0.01 $50.23 $50.22 1,213
11:03 AM $50.21 Down $ -0.01 $50.23 $50.21 19,860
11:02 AM $50.22 Down $ -0.01 $50.22 $50.21 5,329
11:01 AM $50.23 Up $0.02 $50.23 $50.21 7,733
11:00 AM $50.21 Up $0.01 $50.21 $50.20 5,385
10:59 AM $50.20 Up $0.04 $50.21 $50.17 4,298
10:58 AM $50.16 Up $0.03 $50.16 $50.13 5,937
10:57 AM $50.13 Up $0.01 $50.13 $50.10 4,136
10:56 AM $50.12 Down $ -0.01 $50.14 $50.12 2,294
10:55 AM $50.13 Down $ -0.02 $50.14 $50.13 8,403
10:54 AM $50.15 Down $ -0.01 $50.15 $50.15 3,332
10:53 AM $50.16 Down $ -0.01 $50.18 $50.16 12,115
10:52 AM $50.17 Down $0.00 $50.18 $50.17 3,708
10:51 AM $50.17 Up $0.01 $50.18 $50.16 7,543
10:50 AM $50.16 Up $0.00 $50.18 $50.16 7,654
10:49 AM $50.16 Up $0.01 $50.17 $50.15 6,554
10:48 AM $50.15 Up $0.02 $50.15 $50.13 19,689
10:47 AM $50.13 Down $ -0.03 $50.17 $50.13 4,353
10:46 AM $50.17 Up $0.02 $50.17 $50.15 8,139
10:45 AM $50.15 Up $0.03 $50.15 $50.12 4,100
10:44 AM $50.12 Down $ -0.02 $50.14 $50.12 6,133
10:43 AM $50.14 Down $ -0.04 $50.18 $50.14 27,281
10:42 AM $50.18 Up $0.02 $50.18 $50.15 27,871
10:41 AM $50.16 Up $0.02 $50.17 $50.14 26,503
10:40 AM $50.14 Up $0.02 $50.14 $50.11 13,363
10:39 AM $50.11 Down $ -0.01 $50.13 $50.11 6,890
10:38 AM $50.12 Up $0.01 $50.12 $50.11 1,527
10:37 AM $50.11 Down $ -0.02 $50.13 $50.11 3,892
10:36 AM $50.13 Down $ -0.01 $50.14 $50.13 3,338
10:35 AM $50.14 Up $0.00 $50.15 $50.14 4,276
10:34 AM $50.14 Down $ -0.02 $50.17 $50.13 24,923
10:33 AM $50.17 Up $0.02 $50.17 $50.12 37,785
10:32 AM $50.15 Down $ -0.01 $50.16 $50.14 34,214
10:31 AM $50.16 Down $ -0.02 $50.18 $50.15 31,658
10:30 AM $50.18 Up $0.02 $50.19 $50.16 27,103
10:29 AM $50.16 Down $ -0.03 $50.18 $50.16 24,727
10:28 AM $50.19 Down $0.00 $50.20 $50.18 26,592
10:27 AM $50.19 Up $0.01 $50.19 $50.17 19,371
10:26 AM $50.18 Up $0.00 $50.19 $50.17 23,205
10:25 AM $50.18 Down $ -0.01 $50.20 $50.16 9,006
10:24 AM $50.18 Down $ -0.04 $50.23 $50.18 4,378
10:23 AM $50.22 Down $ -0.01 $50.22 $50.21 3,520
10:22 AM $50.24 Down $ -0.02 $50.24 $50.24 609
10:21 AM $50.25 Down $ -0.01 $50.26 $50.24 4,105
10:20 AM $50.26 Down $ -0.03 $50.29 $50.26 7,729
10:19 AM $50.29 Up $0.01 $50.29 $50.29 1,700
10:18 AM $50.28 Down $ -0.02 $50.29 $50.28 1,100
10:17 AM $50.30 Up $0.00 $50.31 $50.30 3,764
10:16 AM $50.30 Up $0.01 $50.30 $50.28 13,076
10:15 AM $50.29 Up $0.01 $50.30 $50.28 10,432
10:14 AM $50.28 Down $ -0.01 $50.30 $50.28 22,100
10:13 AM $50.29 Up $0.00 $50.29 $50.27 27,826
10:12 AM $50.29 Down $ -0.01 $50.30 $50.29 20,637
10:11 AM $50.30 Down $ -0.02 $50.32 $50.30 30,928
10:10 AM $50.31 Down $ -0.03 $50.33 $50.31 18,855
10:09 AM $50.34 Up $0.02 $50.35 $50.32 25,321
10:08 AM $50.33 Down $ -0.03 $50.36 $50.33 27,088
10:07 AM $50.36 Up $0.02 $50.36 $50.34 25,336
10:06 AM $50.34 Up $0.02 $50.34 $50.31 23,985
10:05 AM $50.32 Down $ -0.01 $50.32 $50.30 16,014
10:04 AM $50.33 Up $0.01 $50.33 $50.33 545
10:03 AM $50.32 Up $0.01 $50.32 $50.30 5,796
10:02 AM $50.32 Down $0.00 $50.32 $50.32 100
10:01 AM $50.32 Up $0.03 $50.32 $50.30 1,880
10:00 AM $50.29 Up $0.01 $50.31 $50.29 2,969
09:59 AM $50.28 Up $0.00 $50.28 $50.28 872
09:58 AM $50.28 Down $0.00 $50.29 $50.28 4,481
09:57 AM $50.29 Up $0.01 $50.30 $50.27 9,623
09:56 AM $50.27 Down $ -0.01 $50.27 $50.26 1,151
09:55 AM $50.28 Up $0.00 $50.29 $50.27 719
09:54 AM $50.28 Down $ -0.03 $50.30 $50.28 2,502
09:53 AM $50.31 Up $0.03 $50.31 $50.27 3,379
09:52 AM $50.29 Up $0.04 $50.29 $50.26 1,216
09:51 AM $50.24 Down $ -0.02 $50.26 $50.24 1,058
09:50 AM $50.26 Up $0.01 $50.26 $50.23 3,808
09:49 AM $50.25 Up $0.00 $50.25 $50.24 2,324
09:48 AM $50.25 Down $ -0.01 $50.25 $50.25 400
09:47 AM $50.26 Up $0.00 $50.26 $50.25 700
09:46 AM $50.26 Down $ -0.04 $50.31 $50.26 1,346
09:45 AM $50.30 Down $ -0.02 $50.33 $50.30 21,436
09:44 AM $50.32 Up $0.04 $50.32 $50.30 369
09:43 AM $50.28 Down $ -0.02 $50.30 $50.28 1,643
09:42 AM $50.31 Down $ -0.04 $50.33 $50.31 400
09:41 AM $50.34 Up $0.03 $50.34 $50.30 1,303
09:40 AM $50.31 Up $0.01 $50.31 $50.30 958
09:39 AM $50.30 Up $0.01 $50.30 $50.29 672
09:38 AM $50.29 Down $ -0.01 $50.30 $50.29 800
09:37 AM $50.30 Up $0.04 $50.30 $50.28 400
09:36 AM $50.26 Up $0.00 $50.26 $50.25 946
09:35 AM $50.26 Up $0.01 $50.26 $50.24 900
09:34 AM $50.25 Down $ -0.02 $50.26 $50.25 965
09:33 AM $50.27 Down $ -0.06 $50.30 $50.27 2,303
09:32 AM $50.33 Up $0.01 $50.34 $50.33 900
09:31 AM $50.32 Up $0.02 $50.32 $50.28 1,249
09:30 AM $50.30 Down $ -0.14 $50.33 $50.30 4,655
Previous close $50.44

One month history

Date Closing Opening High Low Volume
22-05-2025 $50.29 $50.32 $50.56 $50.21 1,418,079
21-05-2025 $50.44 $51.04 $51.09 $50.39 1,664,329
20-05-2025 $51.38 $51.39 $51.43 $51.16 1,329,854
19-05-2025 $51.49 $51.34 $51.52 $51.33 1,049,339
16-05-2025 $51.42 $51.06 $51.42 $51.05 1,008,010
15-05-2025 $51.02 $50.80 $51.02 $50.76 1,850,488
14-05-2025 $50.55 $50.63 $50.67 $50.44 1,896,264
13-05-2025 $50.83 $50.94 $51.03 $50.82 2,590,845
12-05-2025 $51.04 $50.69 $51.04 $50.68 1,263,075
09-05-2025 $49.71 $49.80 $49.87 $49.61 1,394,968
08-05-2025 $49.72 $50.06 $50.23 $49.69 1,371,324
07-05-2025 $49.46 $49.45 $49.66 $49.15 1,317,133
06-05-2025 $49.19 $49.37 $49.59 $49.16 1,650,239
05-05-2025 $49.52 $49.71 $49.78 $49.50 2,256,748
02-05-2025 $49.83 $49.77 $49.97 $49.76 1,814,034
01-05-2025 $49.34 $49.44 $49.65 $49.29 1,219,494
30-04-2025 $49.20 $48.86 $49.38 $48.70 1,579,226
29-04-2025 $49.19 $49.01 $49.30 $48.92 1,020,255
28-04-2025 $48.94 $48.72 $49.03 $48.51 2,150,377
25-04-2025 $48.80 $48.56 $48.83 $48.51 1,399,808
24-04-2025 $48.80 $48.57 $48.88 $48.53 2,580,142
23-04-2025 $48.14 $48.24 $48.39 $47.97 1,290,998
22-04-2025 $47.71 $47.66 $47.85 $47.25 2,456,483
21-04-2025 $46.62 $46.39 $46.70 $46.18 1,747,614
17-04-2025 $47.54 $47.62 $47.93 $47.49 1,661,783
16-04-2025 $47.44 $48.00 $48.04 $47.11 3,071,122
15-04-2025 $48.17 $48.48 $48.52 $48.16 1,734,419
14-04-2025 $48.41 $48.09 $48.69 $47.97 1,777,993
11-04-2025 $47.86 $47.18 $48.06 $47.11 1,987,201
10-04-2025 $47.06 $46.53 $47.43 $45.80 5,792,308
Graphs are not available, please refer to the detailed table
Back to top