Print

Quotes and Market Data

Find a quote

SPDR S&P 500 Fossil Fuel Free ETF

47.92 Down -0.02 (-0.04 %)

Delayed : 2025/05/22 20:00:00

  • Previous close $47.94
  • Opening $47.94
  • Price Ask $46.87
  • Price Bid $46.87
  • Size Bid 1
  • Size Ask 1
  • Today High $48.23
  • Today Low $47.84
  • 52 Weeks High $50.35
  • 52 Weeks Low $39.59
  • Volume 91,836

Intraday history

Hour Last Change High Low Volume
03:59 PM $47.92 Down $ -0.02 $47.94 $47.92 1,511
03:57 PM $47.94 Up $0.01 $47.94 $47.94 500
03:57 PM $47.94 Up $0.00 $47.94 $47.94 0
03:56 PM $47.93 Down $ -0.13 $47.93 $47.93 4,174
03:54 PM $48.07 Down $ -0.02 $48.07 $48.06 200
03:54 PM $48.07 Up $0.00 $48.07 $48.06 0
03:52 PM $48.08 Down $ -0.02 $48.08 $48.08 149
03:52 PM $48.08 Up $0.00 $48.08 $48.08 0
03:51 PM $48.10 Down $ -0.03 $48.10 $48.10 261
03:50 PM $48.13 Up $0.01 $48.14 $48.13 815
03:49 PM $48.13 Up $0.02 $48.13 $48.11 900
03:48 PM $48.11 Down $ -0.03 $48.11 $48.09 200
03:42 PM $48.14 Down $ -0.01 $48.14 $48.14 600
03:42 PM $48.14 Up $0.00 $48.14 $48.14 0
03:42 PM $48.14 Up $0.00 $48.14 $48.14 0
03:42 PM $48.14 Up $0.00 $48.14 $48.14 0
03:42 PM $48.14 Up $0.00 $48.14 $48.14 0
03:42 PM $48.14 Up $0.00 $48.14 $48.14 0
03:41 PM $48.15 Down $ -0.02 $48.15 $48.15 100
03:39 PM $48.17 Up $0.00 $48.17 $48.17 1,048
03:39 PM $48.17 Up $0.00 $48.17 $48.17 0
03:37 PM $48.17 Up $0.00 $48.17 $48.17 100
03:37 PM $48.17 Up $0.00 $48.17 $48.17 0
03:36 PM $48.17 Down $ -0.01 $48.17 $48.17 100
03:34 PM $48.18 Down $ -0.05 $48.18 $48.18 100
03:34 PM $48.18 Up $0.00 $48.18 $48.18 0
03:29 PM $48.23 Up $0.03 $48.23 $48.23 198
03:29 PM $48.23 Up $0.00 $48.23 $48.23 0
03:29 PM $48.23 Up $0.00 $48.23 $48.23 0
03:29 PM $48.23 Up $0.00 $48.23 $48.23 0
03:29 PM $48.23 Up $0.00 $48.23 $48.23 0
03:26 PM $48.20 Up $0.02 $48.20 $48.20 2,740
03:26 PM $48.20 Up $0.00 $48.20 $48.20 0
03:26 PM $48.20 Up $0.00 $48.20 $48.20 0
03:25 PM $48.19 Down $0.00 $48.19 $48.19 246
03:22 PM $48.19 Down $ -0.01 $48.19 $48.19 700
03:22 PM $48.19 Up $0.00 $48.19 $48.19 0
03:22 PM $48.19 Up $0.00 $48.19 $48.19 0
03:13 PM $48.20 Up $0.00 $48.20 $48.20 1,200
03:13 PM $48.20 Up $0.00 $48.20 $48.20 0
03:13 PM $48.20 Up $0.00 $48.20 $48.20 0
03:13 PM $48.20 Up $0.00 $48.20 $48.20 0
03:13 PM $48.20 Up $0.00 $48.20 $48.20 0
03:13 PM $48.20 Up $0.00 $48.20 $48.20 0
03:13 PM $48.20 Up $0.00 $48.20 $48.20 0
03:13 PM $48.20 Up $0.00 $48.20 $48.20 0
03:13 PM $48.20 Up $0.00 $48.20 $48.20 0
03:05 PM $48.20 Up $0.07 $48.20 $48.20 1,869
03:05 PM $48.20 Up $0.00 $48.20 $48.20 0
03:05 PM $48.20 Up $0.00 $48.20 $48.20 0
03:05 PM $48.20 Up $0.00 $48.20 $48.20 0
03:05 PM $48.20 Up $0.00 $48.20 $48.20 0
03:05 PM $48.20 Up $0.00 $48.20 $48.20 0
03:05 PM $48.20 Up $0.00 $48.20 $48.20 0
03:05 PM $48.20 Up $0.00 $48.20 $48.20 0
02:42 PM $48.13 Down $ -0.04 $48.13 $48.13 300
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:42 PM $48.13 Up $0.00 $48.13 $48.13 0
02:20 PM $48.17 Up $0.02 $48.17 $48.17 100
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:20 PM $48.17 Up $0.00 $48.17 $48.17 0
02:05 PM $48.15 Down $0.00 $48.15 $48.15 300
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:05 PM $48.15 Up $0.00 $48.15 $48.15 0
02:03 PM $48.15 Up $0.03 $48.15 $48.15 193
02:03 PM $48.15 Up $0.00 $48.15 $48.15 0
01:54 PM $48.12 Down $ -0.01 $48.12 $48.12 100
01:54 PM $48.12 Up $0.00 $48.12 $48.12 0
01:54 PM $48.12 Up $0.00 $48.12 $48.12 0
01:54 PM $48.12 Up $0.00 $48.12 $48.12 0
01:54 PM $48.12 Up $0.00 $48.12 $48.12 0
01:54 PM $48.12 Up $0.00 $48.12 $48.12 0
01:54 PM $48.12 Up $0.00 $48.12 $48.12 0
01:54 PM $48.12 Up $0.00 $48.12 $48.12 0
01:54 PM $48.12 Up $0.00 $48.12 $48.12 0
01:51 PM $48.13 Up $0.00 $48.13 $48.13 700
01:51 PM $48.13 Up $0.00 $48.13 $48.13 0
01:51 PM $48.13 Up $0.00 $48.13 $48.13 0
01:48 PM $48.13 Up $0.01 $48.14 $48.13 200
01:48 PM $48.13 Up $0.00 $48.14 $48.13 0
01:48 PM $48.13 Up $0.00 $48.14 $48.13 0
01:44 PM $48.12 Up $0.03 $48.12 $48.12 600
01:44 PM $48.12 Up $0.00 $48.12 $48.12 0
01:44 PM $48.12 Up $0.00 $48.12 $48.12 0
01:44 PM $48.12 Up $0.00 $48.12 $48.12 0
01:39 PM $48.09 Up $0.01 $48.09 $48.09 100
01:39 PM $48.09 Up $0.00 $48.09 $48.09 0
01:39 PM $48.09 Up $0.00 $48.09 $48.09 0
01:39 PM $48.09 Up $0.00 $48.09 $48.09 0
01:39 PM $48.09 Up $0.00 $48.09 $48.09 0
01:37 PM $48.08 Down $ -0.03 $48.08 $48.08 200
01:37 PM $48.08 Up $0.00 $48.08 $48.08 0
01:35 PM $48.11 Up $0.04 $48.11 $48.11 145
01:35 PM $48.11 Up $0.00 $48.11 $48.11 0
01:33 PM $48.07 Down $ -0.02 $48.07 $48.07 7,483
01:33 PM $48.07 Up $0.00 $48.07 $48.07 0
01:29 PM $48.09 Up $0.00 $48.10 $48.09 665
01:29 PM $48.09 Up $0.00 $48.10 $48.09 0
01:29 PM $48.09 Up $0.00 $48.10 $48.09 0
01:29 PM $48.09 Up $0.00 $48.10 $48.09 0
01:28 PM $48.09 Up $0.01 $48.09 $48.09 161
01:26 PM $48.08 Up $0.04 $48.08 $48.08 100
01:26 PM $48.08 Up $0.00 $48.08 $48.08 0
01:21 PM $48.04 Up $0.04 $48.04 $48.04 100
01:21 PM $48.04 Up $0.00 $48.04 $48.04 0
01:21 PM $48.04 Up $0.00 $48.04 $48.04 0
01:21 PM $48.04 Up $0.00 $48.04 $48.04 0
01:21 PM $48.04 Up $0.00 $48.04 $48.04 0
01:17 PM $48.00 Up $0.03 $48.00 $48.00 100
01:17 PM $48.00 Up $0.00 $48.00 $48.00 0
01:17 PM $48.00 Up $0.00 $48.00 $48.00 0
01:17 PM $48.00 Up $0.00 $48.00 $48.00 0
01:16 PM $47.97 Up $0.04 $47.97 $47.97 100
01:10 PM $47.93 Down $ -0.01 $47.93 $47.93 980
01:10 PM $47.93 Up $0.00 $47.93 $47.93 0
01:10 PM $47.93 Up $0.00 $47.93 $47.93 0
01:10 PM $47.93 Up $0.00 $47.93 $47.93 0
01:10 PM $47.93 Up $0.00 $47.93 $47.93 0
01:10 PM $47.93 Up $0.00 $47.93 $47.93 0
01:02 PM $47.94 Down $ -0.02 $47.96 $47.93 2,300
01:02 PM $47.94 Up $0.00 $47.96 $47.93 0
01:02 PM $47.94 Up $0.00 $47.96 $47.93 0
01:02 PM $47.94 Up $0.00 $47.96 $47.93 0
01:02 PM $47.94 Up $0.00 $47.96 $47.93 0
01:02 PM $47.94 Up $0.00 $47.96 $47.93 0
01:02 PM $47.94 Up $0.00 $47.96 $47.93 0
01:02 PM $47.94 Up $0.00 $47.96 $47.93 0
01:01 PM $47.96 Down $ -0.08 $47.97 $47.96 2,700
12:44 PM $48.04 Down $ -0.03 $48.04 $48.04 200
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:44 PM $48.04 Up $0.00 $48.04 $48.04 0
12:25 PM $48.07 Down $ -0.01 $48.07 $48.07 440
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:25 PM $48.07 Up $0.00 $48.07 $48.07 0
12:21 PM $48.08 Down $ -0.04 $48.08 $48.08 200
12:21 PM $48.08 Up $0.00 $48.08 $48.08 0
12:21 PM $48.08 Up $0.00 $48.08 $48.08 0
12:21 PM $48.08 Up $0.00 $48.08 $48.08 0
12:14 PM $48.12 Up $0.07 $48.12 $48.12 300
12:14 PM $48.12 Up $0.00 $48.12 $48.12 0
12:14 PM $48.12 Up $0.00 $48.12 $48.12 0
12:14 PM $48.12 Up $0.00 $48.12 $48.12 0
12:14 PM $48.12 Up $0.00 $48.12 $48.12 0
12:14 PM $48.12 Up $0.00 $48.12 $48.12 0
12:14 PM $48.12 Up $0.00 $48.12 $48.12 0
12:05 PM $48.05 Down $ -0.01 $48.05 $48.05 300
12:05 PM $48.05 Up $0.00 $48.05 $48.05 0
12:05 PM $48.05 Up $0.00 $48.05 $48.05 0
12:05 PM $48.05 Up $0.00 $48.05 $48.05 0
12:05 PM $48.05 Up $0.00 $48.05 $48.05 0
12:05 PM $48.05 Up $0.00 $48.05 $48.05 0
12:05 PM $48.05 Up $0.00 $48.05 $48.05 0
12:05 PM $48.05 Up $0.00 $48.05 $48.05 0
12:05 PM $48.05 Up $0.00 $48.05 $48.05 0
12:00 PM $48.06 Up $0.04 $48.06 $48.06 100
12:00 PM $48.06 Up $0.00 $48.06 $48.06 0
12:00 PM $48.06 Up $0.00 $48.06 $48.06 0
12:00 PM $48.06 Up $0.00 $48.06 $48.06 0
12:00 PM $48.06 Up $0.00 $48.06 $48.06 0
11:54 AM $48.02 Down $ -0.02 $48.03 $48.02 31,182
11:54 AM $48.02 Up $0.00 $48.03 $48.02 0
11:54 AM $48.02 Up $0.00 $48.03 $48.02 0
11:54 AM $48.02 Up $0.00 $48.03 $48.02 0
11:54 AM $48.02 Up $0.00 $48.03 $48.02 0
11:54 AM $48.02 Up $0.00 $48.03 $48.02 0
11:43 AM $48.04 Up $0.01 $48.04 $48.04 101
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:43 AM $48.04 Up $0.00 $48.04 $48.04 0
11:41 AM $48.03 Down $ -0.01 $48.03 $48.03 100
11:41 AM $48.03 Up $0.00 $48.03 $48.03 0
11:40 AM $48.04 Up $0.01 $48.04 $48.04 310
11:39 AM $48.03 Up $0.10 $48.03 $48.03 100
11:29 AM $47.93 Down $ -0.05 $47.93 $47.93 574
11:29 AM $47.93 Up $0.00 $47.93 $47.93 0
11:29 AM $47.93 Up $0.00 $47.93 $47.93 0
11:29 AM $47.93 Up $0.00 $47.93 $47.93 0
11:29 AM $47.93 Up $0.00 $47.93 $47.93 0
11:29 AM $47.93 Up $0.00 $47.93 $47.93 0
11:29 AM $47.93 Up $0.00 $47.93 $47.93 0
11:29 AM $47.93 Up $0.00 $47.93 $47.93 0
11:29 AM $47.93 Up $0.00 $47.93 $47.93 0
11:29 AM $47.93 Up $0.00 $47.93 $47.93 0
11:28 AM $47.98 Down $ -0.02 $47.98 $47.98 100
11:22 AM $48.00 Up $0.02 $48.00 $48.00 192
11:22 AM $48.00 Up $0.00 $48.00 $48.00 0
11:22 AM $48.00 Up $0.00 $48.00 $48.00 0
11:22 AM $48.00 Up $0.00 $48.00 $48.00 0
11:22 AM $48.00 Up $0.00 $48.00 $48.00 0
11:22 AM $48.00 Up $0.00 $48.00 $48.00 0
11:11 AM $47.97 Down $ -0.03 $47.97 $47.97 100
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:11 AM $47.97 Up $0.00 $47.97 $47.97 0
11:08 AM $48.00 Up $0.05 $48.00 $48.00 100
11:08 AM $48.00 Up $0.00 $48.00 $48.00 0
11:08 AM $48.00 Up $0.00 $48.00 $48.00 0
11:07 AM $47.95 Down $ -0.03 $47.95 $47.95 100
11:06 AM $47.98 Up $0.00 $47.98 $47.97 1,000
11:04 AM $47.98 Up $0.01 $47.98 $47.98 451
11:04 AM $47.98 Up $0.00 $47.98 $47.98 0
11:01 AM $47.97 Up $0.09 $47.97 $47.97 2,000
11:01 AM $47.97 Up $0.00 $47.97 $47.97 0
11:01 AM $47.97 Up $0.00 $47.97 $47.97 0
10:55 AM $47.88 Down $ -0.05 $47.88 $47.88 300
10:55 AM $47.88 Up $0.00 $47.88 $47.88 0
10:55 AM $47.88 Up $0.00 $47.88 $47.88 0
10:55 AM $47.88 Up $0.00 $47.88 $47.88 0
10:55 AM $47.88 Up $0.00 $47.88 $47.88 0
10:55 AM $47.88 Up $0.00 $47.88 $47.88 0
10:51 AM $47.93 Down $ -0.01 $47.93 $47.93 304
10:51 AM $47.93 Up $0.00 $47.93 $47.93 0
10:51 AM $47.93 Up $0.00 $47.93 $47.93 0
10:51 AM $47.93 Up $0.00 $47.93 $47.93 0
10:49 AM $47.94 Up $0.03 $47.94 $47.94 100
10:49 AM $47.94 Up $0.00 $47.94 $47.94 0
10:48 AM $47.91 Down $ -0.06 $47.91 $47.91 200
10:46 AM $47.97 Up $0.06 $47.97 $47.97 222
10:46 AM $47.97 Up $0.00 $47.97 $47.97 0
10:44 AM $47.91 Down $ -0.03 $47.91 $47.91 100
10:44 AM $47.91 Up $0.00 $47.91 $47.91 0
10:41 AM $47.94 Down $ -0.01 $47.94 $47.94 560
10:41 AM $47.94 Up $0.00 $47.94 $47.94 0
10:41 AM $47.94 Up $0.00 $47.94 $47.94 0
10:29 AM $47.95 Down $ -0.03 $47.95 $47.95 850
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:29 AM $47.95 Up $0.00 $47.95 $47.95 0
10:28 AM $47.98 Down $ -0.01 $47.98 $47.98 103
10:23 AM $47.99 Down $ -0.03 $47.99 $47.98 580
10:23 AM $47.99 Up $0.00 $47.99 $47.98 0
10:23 AM $47.99 Up $0.00 $47.99 $47.98 0
10:23 AM $47.99 Up $0.00 $47.99 $47.98 0
10:23 AM $47.99 Up $0.00 $47.99 $47.98 0
10:20 AM $48.02 Down $ -0.05 $48.02 $48.02 284
10:20 AM $48.02 Up $0.00 $48.02 $48.02 0
10:20 AM $48.02 Up $0.00 $48.02 $48.02 0
10:12 AM $48.07 Down $ -0.06 $48.07 $48.07 179
10:12 AM $48.07 Up $0.00 $48.07 $48.07 0
10:12 AM $48.07 Up $0.00 $48.07 $48.07 0
10:12 AM $48.07 Up $0.00 $48.07 $48.07 0
10:12 AM $48.07 Up $0.00 $48.07 $48.07 0
10:12 AM $48.07 Up $0.00 $48.07 $48.07 0
10:12 AM $48.07 Up $0.00 $48.07 $48.07 0
10:12 AM $48.07 Up $0.00 $48.07 $48.07 0
10:07 AM $48.13 Up $0.03 $48.13 $48.13 100
10:07 AM $48.13 Up $0.00 $48.13 $48.13 0
10:07 AM $48.13 Up $0.00 $48.13 $48.13 0
10:07 AM $48.13 Up $0.00 $48.13 $48.13 0
10:07 AM $48.13 Up $0.00 $48.13 $48.13 0
10:06 AM $48.10 Up $0.01 $48.10 $48.10 100
10:01 AM $48.09 Up $0.04 $48.09 $48.09 300
10:01 AM $48.09 Up $0.00 $48.09 $48.09 0
10:01 AM $48.09 Up $0.00 $48.09 $48.09 0
10:01 AM $48.09 Up $0.00 $48.09 $48.09 0
10:01 AM $48.09 Up $0.00 $48.09 $48.09 0
09:57 AM $48.05 Up $0.14 $48.05 $48.05 841
09:57 AM $48.05 Up $0.00 $48.05 $48.05 0
09:57 AM $48.05 Up $0.00 $48.05 $48.05 0
09:57 AM $48.05 Up $0.00 $48.05 $48.05 0
09:48 AM $47.91 Up $0.02 $47.91 $47.91 141
09:48 AM $47.91 Up $0.00 $47.91 $47.91 0
09:48 AM $47.91 Up $0.00 $47.91 $47.91 0
09:48 AM $47.91 Up $0.00 $47.91 $47.91 0
09:48 AM $47.91 Up $0.00 $47.91 $47.91 0
09:48 AM $47.91 Up $0.00 $47.91 $47.91 0
09:48 AM $47.91 Up $0.00 $47.91 $47.91 0
09:48 AM $47.91 Up $0.00 $47.91 $47.91 0
09:48 AM $47.91 Up $0.00 $47.91 $47.91 0
09:39 AM $47.89 Up $0.05 $47.89 $47.89 100
09:39 AM $47.89 Up $0.00 $47.89 $47.89 0
09:39 AM $47.89 Up $0.00 $47.89 $47.89 0
09:39 AM $47.89 Up $0.00 $47.89 $47.89 0
09:39 AM $47.89 Up $0.00 $47.89 $47.89 0
09:39 AM $47.89 Up $0.00 $47.89 $47.89 0
09:39 AM $47.89 Up $0.00 $47.89 $47.89 0
09:39 AM $47.89 Up $0.00 $47.89 $47.89 0
09:39 AM $47.89 Up $0.00 $47.89 $47.89 0
09:35 AM $47.84 Down $ -0.07 $47.84 $47.84 472
09:35 AM $47.84 Up $0.00 $47.84 $47.84 0
09:35 AM $47.84 Up $0.00 $47.84 $47.84 0
09:35 AM $47.84 Up $0.00 $47.84 $47.84 0
09:31 AM $47.91 Down $ -0.03 $47.91 $47.91 4,169
09:31 AM $47.91 Up $0.00 $47.91 $47.91 0
09:31 AM $47.91 Up $0.00 $47.91 $47.91 0
09:31 AM $47.91 Up $0.00 $47.91 $47.91 0
Previous close $47.94

One month history

Date Closing Opening High Low Volume
22-05-2025 $47.92 $48.06 $48.23 $47.92 36,878
21-05-2025 $47.94 $48.66 $48.72 $47.86 84,805
20-05-2025 $48.74 $48.78 $48.83 $48.53 36,895
19-05-2025 $48.95 $48.76 $48.96 $48.76 22,133
16-05-2025 $48.87 $48.64 $48.87 $48.62 31,720
15-05-2025 $48.53 $48.44 $48.59 $48.40 75,025
14-05-2025 $48.28 $48.35 $48.37 $48.15 132,228
13-05-2025 $48.22 $48.27 $48.39 $48.22 13,041
12-05-2025 $47.88 $47.57 $47.93 $47.57 37,230
09-05-2025 $46.37 $46.32 $46.49 $46.25 21,658
08-05-2025 $46.41 $46.74 $46.88 $46.41 88,610
07-05-2025 $46.15 $46.04 $46.31 $45.72 36,477
06-05-2025 $45.95 $46.05 $46.21 $45.93 22,129
05-05-2025 $46.30 $46.46 $46.57 $46.29 43,610
02-05-2025 $46.58 $46.60 $46.71 $46.54 26,216
01-05-2025 $45.87 $46.09 $46.21 $45.87 52,731
30-04-2025 $45.54 $45.12 $45.69 $44.98 97,896
29-04-2025 $45.49 $45.30 $45.59 $45.21 24,795
28-04-2025 $45.23 $44.93 $45.34 $44.75 33,445
25-04-2025 $45.19 $45.00 $45.21 $44.96 45,800
24-04-2025 $44.87 $44.53 $44.92 $44.53 111,768
23-04-2025 $44.03 $44.11 $44.26 $43.83 25,933
22-04-2025 $43.24 $43.18 $43.39 $42.82 63,990
21-04-2025 $42.17 $41.94 $42.22 $41.72 30,151
17-04-2025 $43.19 $43.24 $43.55 $43.14 35,806
16-04-2025 $43.15 $43.58 $43.65 $42.73 39,730
15-04-2025 $44.17 $44.45 $44.48 $44.14 19,295
14-04-2025 $44.28 $44.03 $44.56 $43.90 33,450
11-04-2025 $43.86 $43.27 $44.00 $43.27 55,273
10-04-2025 $43.12 $42.58 $43.52 $41.88 103,675
Graphs are not available, please refer to the detailed table
Back to top