Skip to main content

Schwab US Dividend Equity ETF (NY: SCHD )

77.42 -0.34 (-0.44%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 39.64 39.74 39.19 39.19 1,140,828 -0.37(-0.94%)
Apr 27, 2018 39.48 39.61 39.38 39.57 700,424 +0.06(+0.16%)
Apr 26, 2018 39.24 39.58 39.14 39.50 1,463,261 +0.32(+0.83%)
Apr 25, 2018 38.98 39.26 38.77 39.18 2,856,292 +0.20(+0.52%)
Apr 24, 2018 39.51 39.53 38.70 38.98 3,668,767 -0.38(-0.97%)
Apr 23, 2018 39.42 39.46 39.20 39.36 3,044,175 +0.02(+0.06%)
Apr 20, 2018 39.68 39.74 39.18 39.33 1,589,813 -0.39(-0.98%)
Apr 19, 2018 40.06 40.06 39.53 39.72 2,204,934 -0.52(-1.29%)
Apr 18, 2018 40.35 40.41 40.23 40.24 2,461,966 -0.14(-0.34%)
Apr 17, 2018 40.37 40.47 40.25 40.37 2,984,700 +0.24(+0.60%)
Apr 16, 2018 39.95 40.29 39.90 40.13 1,085,839 +0.40(+1.02%)
Apr 13, 2018 40.02 40.03 39.58 39.73 1,003,327 -0.05(-0.12%)
Apr 12, 2018 39.76 39.95 39.70 39.78 1,057,524 +0.22(+0.55%)
Apr 11, 2018 39.47 39.75 39.42 39.56 952,261 -0.13(-0.33%)
Apr 10, 2018 39.61 39.82 39.37 39.69 1,104,306 +0.58(+1.49%)
Apr 09, 2018 39.25 39.66 39.07 39.10 1,164,167 +0.01(+0.02%)
Apr 06, 2018 39.65 39.85 38.83 39.10 1,387,268 -0.80(-2.01%)
Apr 05, 2018 39.82 39.99 39.65 39.90 1,484,217 +0.20(+0.51%)
Apr 04, 2018 38.69 39.78 38.68 39.70 987,922 +0.46(+1.17%)
Apr 03, 2018 38.89 39.27 38.69 39.23 1,369,545 +0.53(+1.38%)
Apr 02, 2018 39.57 39.58 38.28 38.70 2,042,506 -0.94(-2.37%)
Mar 29, 2018 39.64 39.64 39.64 0 +0.49(+1.26%)
Mar 28, 2018 39.08 39.49 39.04 39.15 981,907 +0.14(+0.35%)
Mar 27, 2018 39.53 39.74 38.83 39.01 3,117,498 -0.40(-1.01%)
Mar 26, 2018 39.00 39.44 38.77 39.40 1,273,776 +0.94(+2.44%)
Mar 23, 2018 39.27 39.44 38.44 38.47 2,212,701 -0.76(-1.94%)
Mar 22, 2018 39.81 39.94 39.22 39.23 1,460,615 -0.87(-2.18%)
Mar 21, 2018 40.19 40.52 40.06 40.10 994,181 -0.15(-0.36%)
Mar 20, 2018 40.34 40.43 40.13 40.24 719,627 +0.01(+0.02%)
Mar 19, 2018 40.63 40.63 40.01 40.24 1,085,324 -0.50(-1.23%)
Mar 16, 2018 40.63 40.88 40.62 40.74 886,646 +0.15(+0.38%)
Mar 15, 2018 40.66 40.84 40.48 40.58 868,439 +0.02(+0.04%)
Mar 14, 2018 41.11 41.15 40.49 40.57 749,312 -0.38(-0.92%)
Mar 13, 2018 41.27 41.47 40.86 40.95 636,518 -0.16(-0.39%)
Mar 12, 2018 41.40 41.47 41.04 41.11 798,673 -0.23(-0.56%)
Mar 09, 2018 41.02 41.35 40.92 41.34 685,441 +0.58(+1.42%)
Mar 08, 2018 40.70 40.78 40.51 40.76 660,273 +0.17(+0.42%)
Mar 07, 2018 40.64 40.22 40.59 744,533 -0.09(-0.22%)
Mar 06, 2018 40.79 40.82 40.41 40.68 840,688 +0.03(+0.08%)
Mar 05, 2018 40.01 40.75 40.01 40.65 1,197,918 +0.42(+1.04%)
Mar 02, 2018 39.78 40.33 39.71 40.23 1,623,624 +0.12(+0.30%)
Mar 01, 2018 40.62 40.86 39.83 40.11 1,731,900 -0.50(-1.23%)
Feb 28, 2018 41.34 41.37 40.60 40.61 1,331,967 -0.52(-1.27%)
Feb 27, 2018 41.62 41.82 41.13 41.13 1,161,041 -0.43(-1.03%)
Feb 26, 2018 41.16 41.57 41.14 41.56 1,123,223 +0.56(+1.37%)
Feb 23, 2018 40.62 40.99 40.54 40.99 835,164 +0.58(+1.43%)
Feb 22, 2018 40.31 40.41 1,358,744 +0.16(+0.40%)
Feb 21, 2018 40.66 40.95 40.24 40.25 1,268,944 -0.36(-0.89%)
Feb 20, 2018 40.82 40.88 40.50 40.62 1,063,976 -0.48(-1.17%)
Feb 16, 2018 41.10 41.10 41.10 0 +0.05(+0.12%)
Feb 15, 2018 40.82 41.05 40.44 41.05 1,184,542 +0.47(+1.17%)
Feb 14, 2018 40.13 40.64 40.03 40.58 971,975 +0.23(+0.58%)
Feb 13, 2018 40.16 40.46 40.01 40.34 895,933 +0.03(+0.08%)
Feb 12, 2018 40.13 40.53 39.88 40.31 1,477,629 +0.55(+1.38%)
Feb 09, 2018 39.63 40.04 38.54 39.76 3,382,833 +0.53(+1.35%)
Feb 08, 2018 40.74 40.82 39.22 39.23 2,359,666 -1.49(-3.65%)
Feb 07, 2018 40.70 41.40 40.58 40.72 1,894,118 -0.09(-0.22%)
Feb 06, 2018 39.41 40.87 39.15 40.81 3,727,897 +0.21(+0.53%)
Feb 05, 2018 41.67 41.97 39.81 40.60 4,412,905 -1.36(-3.25%)
Feb 02, 2018 42.61 42.63 41.93 41.96 2,108,833 -0.93(-2.18%)
Feb 01, 2018 42.79 43.12 42.75 42.89 1,247,796 -0.14(-0.32%)
Jan 31, 2018 43.26 43.29 42.79 43.03 1,437,297 +0.00(+0.00%)
Jan 30, 2018 43.33 43.37 42.96 43.03 1,621,132 -0.55(-1.27%)
Jan 29, 2018 43.82 43.84 43.55 43.58 1,166,867 -0.31(-0.71%)
Jan 26, 2018 43.37 43.91 43.37 43.90 1,176,710 +0.73(+1.70%)
Jan 25, 2018 43.25 43.29 43.07 43.16 966,444 +0.07(+0.17%)
Jan 24, 2018 43.22 43.35 42.89 43.09 1,021,324 -0.10(-0.24%)
Jan 23, 2018 43.27 43.27 43.12 43.20 1,033,469 -0.10(-0.24%)
Jan 22, 2018 42.93 43.30 42.92 43.30 1,090,075 +0.35(+0.81%)
Jan 19, 2018 42.92 42.96 42.79 42.96 1,033,425 +0.14(+0.32%)
Jan 18, 2018 42.98 43.00 42.75 42.82 1,383,217 -0.12(-0.28%)
Jan 17, 2018 42.53 43.00 42.47 42.94 1,014,498 +0.64(+1.50%)
Jan 16, 2018 42.58 42.66 42.16 42.30 1,415,892 -0.07(-0.17%)
Jan 12, 2018 42.38 42.38 42.38 0 +0.24(+0.57%)
Jan 11, 2018 41.93 42.14 41.84 42.14 846,736 +0.30(+0.71%)
Jan 10, 2018 41.89 41.71 41.84 1,112,002 -0.12(-0.29%)
Jan 09, 2018 42.01 42.14 41.93 41.96 1,268,334 +0.01(+0.02%)
Jan 08, 2018 41.84 41.97 41.81 41.95 1,102,661 +0.09(+0.21%)
Jan 05, 2018 41.70 41.88 41.62 41.86 965,364 +0.26(+0.62%)
Jan 04, 2018 41.44 41.66 41.40 41.60 1,023,790 +0.20(+0.49%)
Jan 03, 2018 41.27 41.42 41.19 41.40 1,213,952 +0.12(+0.29%)
Jan 02, 2018 41.31 41.31 41.19 41.28 987,470 +0.13(+0.31%)
Dec 29, 2017 41.15 41.15 41.15 0 -0.10(-0.25%)
Dec 28, 2017 41.33 41.33 41.19 41.26 744,734 +0.02(+0.06%)
Dec 27, 2017 41.22 41.30 41.19 41.23 1,692,608 +0.06(+0.14%)
Dec 26, 2017 41.14 41.24 41.11 41.18 931,219 +0.02(+0.06%)
Dec 22, 2017 41.15 41.17 41.08 41.15 598,891 +0.05(+0.12%)
Dec 21, 2017 41.25 41.26 41.07 41.11 692,648 -0.07(-0.18%)
Dec 20, 2017 41.34 41.35 41.09 41.18 730,812 +0.00(+0.00%)
Dec 19, 2017 41.28 41.28 41.13 41.18 632,117 +0.02(+0.06%)
Dec 18, 2017 41.07 41.23 41.07 41.15 1,093,575 +0.29(+0.70%)
Dec 15, 2017 40.77 40.95 40.74 40.87 790,399 +0.30(+0.75%)
Dec 14, 2017 40.78 40.79 40.56 40.57 556,777 -0.17(-0.41%)
Dec 13, 2017 40.63 40.82 40.61 40.73 613,632 +0.13(+0.31%)
Dec 12, 2017 40.65 40.72 40.57 40.61 741,613 +0.05(+0.12%)
Dec 11, 2017 40.45 40.57 40.39 40.56 561,422 +0.12(+0.30%)
Dec 08, 2017 40.39 40.44 40.29 40.44 517,577 +0.14(+0.36%)
Dec 07, 2017 40.28 40.37 40.24 40.29 479,635 -0.02(-0.06%)
Dec 06, 2017 40.23 40.37 40.23 40.32 538,822 +0.03(+0.08%)
Dec 05, 2017 40.55 40.57 40.26 40.29 996,198 -0.18(-0.43%)
Dec 04, 2017 40.59 40.59 40.45 40.46 1,012,473 +0.16(+0.40%)
Dec 01, 2017 40.32 40.38 39.89 40.30 1,132,172 -0.06(-0.16%)
Nov 30, 2017 40.08 40.52 40.08 40.37 1,510,080 +0.38(+0.94%)
Nov 29, 2017 39.86 40.05 39.86 39.99 630,451 +0.16(+0.40%)
Nov 28, 2017 39.49 39.85 39.46 39.83 561,915 +0.42(+1.05%)
Nov 27, 2017 39.39 39.47 39.38 39.41 565,690 +0.04(+0.10%)
Nov 24, 2017 39.37 39.41 39.34 39.37 341,791 +0.07(+0.18%)
Nov 22, 2017 39.39 39.39 39.24 39.30 1,029,883 -0.09(-0.22%)
Nov 21, 2017 39.31 39.42 39.29 39.39 658,912 +0.22(+0.57%)
Nov 20, 2017 39.07 39.23 39.03 39.17 461,197 +0.13(+0.33%)
Nov 17, 2017 39.10 39.14 39.01 39.04 461,141 -0.14(-0.37%)
Nov 16, 2017 38.98 39.24 38.97 39.18 488,780 +0.39(+1.01%)
Nov 15, 2017 38.93 38.94 38.76 38.79 1,302,666 -0.30(-0.76%)
Nov 14, 2017 38.94 39.09 38.85 39.09 431,030 +0.05(+0.12%)
Nov 13, 2017 38.86 39.10 38.82 39.04 765,096 +0.15(+0.39%)
Nov 10, 2017 38.82 38.90 38.76 38.89 543,916 +0.01(+0.02%)
Nov 09, 2017 38.88 38.94 38.65 38.88 807,140 -0.18(-0.45%)
Nov 08, 2017 38.92 39.06 38.90 39.06 421,050 +0.12(+0.31%)
Nov 07, 2017 38.86 38.94 38.78 38.94 544,794 +0.10(+0.25%)
Nov 06, 2017 38.99 38.99 38.81 38.84 626,930 -0.12(-0.31%)
Nov 03, 2017 38.94 39.01 38.84 38.96 477,620 +0.05(+0.12%)
Nov 02, 2017 38.88 38.94 38.71 38.91 507,480 +0.03(+0.08%)
Nov 01, 2017 38.86 38.93 38.78 38.88 552,323 +0.14(+0.37%)
Oct 31, 2017 38.77 38.78 38.67 38.74 495,180 +0.02(+0.04%)
Oct 30, 2017 38.99 38.67 38.72 685,617 -0.27(-0.70%)
Oct 27, 2017 38.88 39.03 38.82 38.99 426,115 +0.26(+0.66%)
Oct 26, 2017 38.76 38.82 38.67 38.74 803,381 +0.13(+0.33%)
Oct 25, 2017 38.74 38.74 38.42 38.61 592,149 -0.18(-0.47%)
Oct 24, 2017 38.85 38.86 38.74 38.79 441,017 +0.05(+0.12%)
Oct 23, 2017 38.78 38.88 38.66 38.74 523,985 +0.03(+0.08%)
Oct 20, 2017 38.69 38.72 38.58 38.71 481,290 +0.13(+0.33%)
Oct 19, 2017 38.45 38.58 38.39 38.58 416,323 +0.09(+0.23%)
Oct 18, 2017 38.50 38.54 38.39 38.50 426,370 +0.13(+0.33%)
Oct 17, 2017 38.34 38.37 38.26 38.37 523,789 +0.02(+0.04%)
Oct 16, 2017 38.38 38.39 38.26 38.35 507,538 +0.00(+0.00%)
Oct 13, 2017 38.37 38.46 38.32 38.35 443,365 +0.08(+0.21%)
Oct 12, 2017 38.18 38.30 38.15 38.27 426,596 +0.05(+0.13%)
Oct 11, 2017 38.12 38.22 38.10 38.22 389,968 +0.09(+0.23%)
Oct 10, 2017 38.07 38.14 38.02 38.14 483,731 +0.22(+0.57%)
Oct 09, 2017 37.90 37.99 37.88 37.92 432,808 +0.06(+0.15%)
Oct 06, 2017 37.84 37.88 37.79 37.87 355,842 -0.06(-0.15%)
Oct 05, 2017 37.79 37.92 37.79 37.92 384,371 +0.16(+0.42%)
Oct 04, 2017 37.65 37.78 37.63 37.76 446,255 +0.10(+0.25%)
Oct 03, 2017 37.59 37.69 37.55 37.67 588,120 +0.12(+0.32%)
Oct 02, 2017 37.41 37.56 37.38 37.55 977,527 +0.16(+0.43%)
Sep 29, 2017 37.35 37.43 37.31 37.39 448,628 +0.02(+0.06%)
Sep 28, 2017 37.17 37.39 37.17 37.36 310,569 +0.10(+0.26%)
Sep 27, 2017 37.34 37.34 37.08 37.27 396,168 -0.01(-0.02%)
Sep 26, 2017 37.35 37.39 37.25 37.27 408,795 -0.05(-0.13%)
Sep 25, 2017 37.27 37.36 37.16 37.32 812,691 +0.04(+0.11%)
Sep 22, 2017 37.20 37.30 37.20 37.28 442,922 +0.07(+0.19%)
Sep 21, 2017 37.34 37.38 37.19 37.21 345,933 -0.14(-0.38%)
Sep 20, 2017 37.36 37.39 37.15 37.35 455,167 +0.01(+0.02%)
Sep 19, 2017 37.34 37.43 37.28 37.35 445,451 +0.04(+0.11%)
Sep 18, 2017 37.26 37.33 37.20 37.31 652,542 +0.08(+0.22%)
Sep 15, 2017 37.10 37.22 37.08 37.22 432,843 +0.14(+0.38%)
Sep 14, 2017 36.92 37.08 36.92 37.08 322,391 +0.11(+0.30%)
Sep 13, 2017 36.86 36.97 36.78 36.97 345,517 +0.08(+0.21%)
Sep 12, 2017 36.79 36.91 36.78 36.89 427,447 +0.17(+0.48%)
Sep 11, 2017 36.55 36.75 36.52 36.72 581,935 +0.31(+0.85%)
Sep 08, 2017 36.42 36.45 36.36 36.41 398,866 -0.06(-0.15%)
Sep 07, 2017 36.46 36.49 36.37 36.46 280,095 +0.06(+0.15%)
Sep 06, 2017 36.36 36.45 36.32 36.41 514,981 +0.16(+0.44%)
Sep 05, 2017 36.34 36.38 36.11 36.25 7,137,181 -0.16(-0.44%)
Sep 01, 2017 36.40 36.45 36.37 36.41 419,493 +0.06(+0.15%)
Aug 31, 2017 36.31 36.38 36.29 36.35 386,686 +0.12(+0.33%)
Aug 30, 2017 36.16 36.28 36.12 36.23 379,462 +0.07(+0.20%)
Aug 29, 2017 35.99 36.21 35.99 36.16 402,118 +0.04(+0.11%)
Aug 28, 2017 36.22 36.24 36.08 36.12 499,204 -0.04(-0.11%)
Aug 25, 2017 36.16 36.28 36.14 36.16 347,391 +0.10(+0.29%)
Aug 24, 2017 36.18 36.22 36.04 36.06 523,338 -0.06(-0.15%)
Aug 23, 2017 36.14 36.18 36.10 36.11 456,226 -0.13(-0.35%)
Aug 22, 2017 36.09 36.28 36.09 36.24 2,884,762 +0.21(+0.57%)
Aug 21, 2017 35.92 36.07 35.86 36.03 4,643,565 +0.12(+0.33%)
Aug 18, 2017 36.03 36.10 35.89 35.91 1,333,457 -0.13(-0.35%)
Aug 17, 2017 36.45 36.49 36.04 36.04 763,708 -0.51(-1.39%)
Aug 16, 2017 36.52 36.62 36.51 36.55 462,458 +0.09(+0.24%)
Aug 15, 2017 36.53 36.53 36.38 36.46 368,231 +0.00(+0.00%)
Aug 14, 2017 36.36 36.51 36.36 36.46 479,982 +0.27(+0.75%)
Aug 11, 2017 36.21 36.32 36.18 36.19 467,231 -0.02(-0.04%)
Aug 10, 2017 36.33 36.38 36.19 36.21 538,622 -0.25(-0.67%)
Aug 09, 2017 36.40 36.46 36.33 36.45 469,707 +0.02(+0.04%)
Aug 08, 2017 36.49 36.59 36.37 36.44 478,769 -0.09(-0.24%)
Aug 07, 2017 36.47 36.53 36.45 36.53 409,233 +0.06(+0.17%)
Aug 04, 2017 36.47 36.49 36.37 36.46 293,914 +0.05(+0.13%)
Aug 03, 2017 36.37 36.46 36.36 36.41 456,366 +0.06(+0.17%)
Aug 02, 2017 36.34 36.36 36.26 36.35 415,800 -0.03(-0.09%)
Aug 01, 2017 36.42 36.43 36.33 36.38 517,014 +0.02(+0.07%)
Jul 31, 2017 36.30 36.43 36.30 36.36 523,967 +0.08(+0.22%)
Jul 28, 2017 36.39 36.44 36.07 36.28 502,373 -0.17(-0.48%)
Jul 27, 2017 36.25 36.45 36.25 36.45 382,815 +0.29(+0.81%)
Jul 26, 2017 36.19 36.19 36.13 36.16 527,066 +0.06(+0.18%)
Jul 25, 2017 36.05 36.14 36.00 36.10 964,790 +0.19(+0.53%)
Jul 24, 2017 36.10 36.10 35.91 35.91 836,615 -0.22(-0.61%)
Jul 21, 2017 36.04 36.13 35.94 36.13 542,216 -0.05(-0.13%)
Jul 20, 2017 36.19 36.22 36.09 36.18 514,052 +0.00(+0.00%)
Jul 19, 2017 36.09 36.19 36.05 36.18 452,950 +0.12(+0.33%)
Jul 18, 2017 36.05 36.09 35.97 36.06 479,855 -0.06(-0.15%)
Jul 17, 2017 36.11 36.14 36.08 36.11 479,180 -0.02(-0.04%)
Jul 14, 2017 35.98 36.17 35.98 36.13 345,727 +0.21(+0.57%)
Jul 13, 2017 35.91 35.94 35.84 35.92 531,825 +0.03(+0.09%)
Jul 12, 2017 35.81 35.95 35.81 35.89 505,881 +0.24(+0.67%)
Jul 11, 2017 35.68 35.70 35.49 35.65 500,663 -0.03(-0.09%)
Jul 10, 2017 35.76 35.78 35.68 35.68 511,390 -0.08(-0.22%)
Jul 07, 2017 35.66 35.80 35.64 35.76 522,252 +0.16(+0.45%)
Jul 06, 2017 35.78 35.78 35.57 35.61 484,514 -0.27(-0.75%)
Jul 05, 2017 35.88 35.89 35.77 35.87 579,243 +0.02(+0.07%)
Jul 03, 2017 35.85 35.98 35.84 35.85 286,010 +0.09(+0.24%)
Jun 30, 2017 35.79 35.88 35.71 35.76 439,285 +0.11(+0.31%)
Jun 29, 2017 35.99 35.99 35.49 35.65 850,078 -0.37(-1.03%)
Jun 28, 2017 35.99 36.09 35.95 36.03 467,837 +0.16(+0.44%)
Jun 27, 2017 36.08 36.10 35.85 35.87 1,426,059 -0.25(-0.68%)
Jun 26, 2017 36.21 36.29 36.11 36.11 784,825 -0.03(-0.09%)
Jun 23, 2017 36.07 36.17 36.02 36.14 450,568 +0.07(+0.20%)
Jun 22, 2017 36.12 36.15 36.04 36.07 630,101 -0.04(-0.11%)
Jun 21, 2017 36.29 36.29 36.07 36.11 522,689 -0.14(-0.39%)
Jun 20, 2017 36.41 36.41 36.23 36.26 414,352 -0.20(-0.54%)
Jun 19, 2017 36.37 36.45 36.29 36.45 645,521 +0.20(+0.55%)
Jun 16, 2017 36.19 36.25 36.03 36.25 465,863 +0.06(+0.17%)
Jun 15, 2017 36.03 36.22 35.98 36.19 589,135 -0.01(-0.02%)
Jun 14, 2017 36.21 36.26 36.06 36.20 530,267 +0.05(+0.13%)
Jun 13, 2017 36.09 36.17 36.03 36.15 540,700 +0.11(+0.31%)
Jun 12, 2017 35.95 36.07 35.95 36.04 535,654 +0.06(+0.18%)
Jun 09, 2017 35.93 36.00 35.79 35.98 580,193 +0.08(+0.22%)
Jun 08, 2017 35.93 35.98 35.81 35.90 429,157 -0.02(-0.07%)
Jun 07, 2017 35.97 36.00 35.83 35.92 373,431 -0.03(-0.09%)
Jun 06, 2017 35.99 36.03 35.92 35.96 469,062 -0.10(-0.28%)
Jun 05, 2017 36.03 36.09 35.99 36.06 527,236 +0.02(+0.04%)
Jun 02, 2017 36.03 36.07 35.94 36.04 349,368 +0.06(+0.18%)
Jun 01, 2017 35.82 35.98 35.74 35.98 708,961 +0.18(+0.51%)
May 31, 2017 35.77 35.81 35.70 35.80 403,155 +0.10(+0.29%)
May 30, 2017 35.58 35.71 35.54 35.70 407,604 +0.09(+0.24%)
May 26, 2017 35.60 35.64 35.57 35.61 295,200 -0.02(-0.04%)
May 25, 2017 35.51 35.66 35.44 35.62 507,534 +0.24(+0.67%)
May 24, 2017 35.34 35.43 35.31 35.39 602,373 +0.07(+0.20%)
May 23, 2017 35.36 35.38 35.29 35.32 402,542 -0.02(-0.07%)
May 22, 2017 35.24 35.35 35.24 35.34 475,006 +0.18(+0.52%)
May 19, 2017 34.98 35.22 34.93 35.16 428,193 +0.27(+0.77%)
May 18, 2017 34.82 35.03 34.74 34.89 1,071,458 +0.04(+0.11%)
May 17, 2017 35.10 35.17 34.83 34.85 1,295,928 -0.43(-1.23%)
May 16, 2017 35.30 35.33 35.22 35.29 433,404 +0.03(+0.09%)
May 15, 2017 35.13 35.26 35.13 35.25 507,128 +0.19(+0.54%)
May 12, 2017 35.09 35.13 35.05 35.07 398,134 -0.06(-0.18%)
May 11, 2017 35.18 35.18 34.98 35.13 608,155 -0.15(-0.42%)
May 10, 2017 35.24 35.29 35.21 35.28 469,631 +0.02(+0.07%)
May 09, 2017 35.30 35.31 35.20 35.25 519,564 -0.03(-0.09%)
May 08, 2017 35.27 35.32 35.24 35.29 1,502,889 -0.04(-0.11%)
May 05, 2017 35.21 35.33 35.14 35.33 379,828 +0.13(+0.36%)
May 04, 2017 35.21 35.23 35.07 35.20 394,975 +0.03(+0.09%)
May 03, 2017 35.14 35.18 35.03 35.17 581,540 +0.02(+0.07%)
May 02, 2017 35.14 35.17 35.08 35.14 598,543 +0.02(+0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.