Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Russell 1000 Low Vol ETF SPDR (NY: ONEV )

120.86 +0.21 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 118.97 118.97 117.12 117.17 16,415 -1.77(-1.48%)
Apr 29, 2024 118.34 119.10 118.34 118.94 15,601 +0.81(+0.69%)
Apr 26, 2024 118.22 118.51 118.12 118.12 5,190 -0.05(-0.04%)
Apr 25, 2024 117.99 118.38 117.47 118.17 5,966 -0.59(-0.49%)
Apr 24, 2024 118.55 118.76 118.19 118.76 2,784 +0.17(+0.14%)
Apr 23, 2024 117.94 118.88 117.94 118.59 4,916 +0.77(+0.65%)
Apr 22, 2024 117.46 118.23 117.38 117.82 9,422 +0.67(+0.58%)
Apr 19, 2024 116.56 117.40 116.56 117.14 11,964 +0.55(+0.48%)
Apr 18, 2024 116.78 117.39 116.34 116.59 7,041 -0.03(-0.03%)
Apr 17, 2024 117.47 117.47 116.49 116.62 6,384 -0.36(-0.31%)
Apr 16, 2024 117.64 117.64 116.85 116.98 5,602 -0.71(-0.60%)
Apr 15, 2024 119.24 119.24 117.45 117.69 17,185 -0.84(-0.71%)
Apr 12, 2024 119.71 119.81 118.35 118.53 8,922 -1.73(-1.44%)
Apr 11, 2024 120.84 120.84 119.72 120.26 8,037 -0.15(-0.12%)
Apr 10, 2024 120.70 121.06 120.15 120.41 9,184 -1.95(-1.59%)
Apr 09, 2024 122.80 122.80 121.59 122.36 62,416 +0.00(+0.00%)
Apr 08, 2024 122.29 122.85 122.29 122.36 34,796 +0.06(+0.05%)
Apr 05, 2024 121.63 122.38 121.63 122.30 49,631 +0.67(+0.55%)
Apr 04, 2024 123.22 123.50 121.45 121.62 11,892 -0.90(-0.73%)
Apr 03, 2024 122.46 122.68 122.22 122.52 8,035 +0.25(+0.20%)
Apr 02, 2024 122.62 122.62 121.88 122.27 4,323 -1.13(-0.92%)
Apr 01, 2024 124.22 124.22 123.28 123.40 7,834 -0.78(-0.62%)
Mar 28, 2024 123.97 124.29 123.74 124.18 63,001 +0.68(+0.55%)
Mar 27, 2024 121.93 123.50 121.93 123.50 8,996 +1.69(+1.39%)
Mar 26, 2024 122.30 122.34 121.81 121.81 4,579 -0.07(-0.06%)
Mar 25, 2024 121.92 122.41 121.88 121.88 7,847 -0.37(-0.30%)
Mar 22, 2024 122.99 122.99 122.25 122.25 6,178 -0.62(-0.50%)
Mar 21, 2024 122.37 122.96 122.37 122.86 7,511 +0.94(+0.78%)
Mar 20, 2024 120.83 121.92 120.83 121.92 18,861 +0.93(+0.77%)
Mar 19, 2024 120.62 120.99 120.30 120.99 14,778 +0.99(+0.83%)
Mar 18, 2024 120.09 120.45 120.00 120.00 5,149 -0.03(-0.02%)
Mar 15, 2024 119.73 120.20 119.73 120.03 8,769 +0.03(+0.02%)
Mar 14, 2024 120.57 120.70 119.38 120.00 3,304 -1.00(-0.83%)
Mar 13, 2024 120.84 121.40 120.84 121.00 3,169 +0.48(+0.40%)
Mar 12, 2024 120.27 120.65 120.27 120.52 5,316 +0.27(+0.22%)
Mar 11, 2024 119.58 120.35 119.58 120.25 6,529 +0.04(+0.03%)
Mar 08, 2024 120.89 120.89 120.21 120.21 5,182 -0.20(-0.16%)
Mar 07, 2024 120.05 120.42 120.05 120.41 5,243 +1.05(+0.88%)
Mar 06, 2024 119.70 119.74 119.14 119.36 7,677 +0.52(+0.44%)
Mar 05, 2024 119.39 119.39 118.55 118.84 3,787 -0.39(-0.32%)
Mar 04, 2024 118.88 119.54 118.88 119.22 18,380 +0.48(+0.40%)
Mar 01, 2024 118.47 118.79 118.20 118.75 15,594 +0.42(+0.35%)
Feb 29, 2024 118.47 118.47 117.86 118.33 5,495 +0.63(+0.53%)
Feb 28, 2024 117.87 117.97 117.70 117.70 9,089 -0.10(-0.08%)
Feb 27, 2024 117.84 117.84 117.48 117.80 39,416 +0.29(+0.25%)
Feb 26, 2024 117.88 117.98 117.41 117.50 6,946 -0.34(-0.29%)
Feb 23, 2024 117.66 117.91 117.37 117.84 6,080 +0.61(+0.52%)
Feb 22, 2024 116.60 117.30 116.39 117.23 9,729 +1.18(+1.01%)
Feb 21, 2024 115.52 116.05 115.52 116.05 7,052 +0.53(+0.46%)
Feb 20, 2024 115.31 115.81 115.31 115.52 7,822 -0.36(-0.31%)
Feb 16, 2024 115.94 116.62 115.88 115.88 5,115 -0.52(-0.45%)
Feb 15, 2024 115.39 116.50 115.39 116.40 7,066 +1.44(+1.26%)
Feb 14, 2024 114.54 115.04 114.17 114.95 6,316 +0.98(+0.86%)
Feb 13, 2024 114.83 114.83 113.40 113.97 11,078 -1.90(-1.64%)
Feb 12, 2024 115.18 116.15 115.18 115.87 14,595 +0.73(+0.63%)
Feb 09, 2024 114.73 115.16 114.48 115.14 4,501 +0.50(+0.44%)
Feb 08, 2024 114.27 114.64 114.16 114.63 4,560 +0.45(+0.39%)
Feb 07, 2024 114.22 114.42 114.17 114.18 3,872 +0.37(+0.32%)
Feb 06, 2024 113.53 113.92 113.53 113.82 9,655 +0.46(+0.40%)
Feb 05, 2024 113.78 113.78 113.03 113.36 9,259 -1.08(-0.94%)
Feb 02, 2024 114.00 114.44 113.69 114.44 2,843 -0.16(-0.14%)
Feb 01, 2024 113.78 114.59 113.78 114.59 7,047 +1.08(+0.95%)
Jan 31, 2024 114.62 114.69 113.48 113.51 5,228 -1.22(-1.07%)
Jan 30, 2024 114.19 114.90 114.16 114.73 11,441 +0.37(+0.33%)
Jan 29, 2024 114.15 114.38 113.62 114.36 5,095 +0.46(+0.40%)
Jan 26, 2024 114.01 114.27 113.79 113.90 3,678 +0.29(+0.25%)
Jan 25, 2024 113.41 113.78 113.18 113.61 3,597 +0.90(+0.80%)
Jan 24, 2024 114.07 114.07 112.72 112.72 4,810 -0.69(-0.61%)
Jan 23, 2024 113.95 113.95 113.16 113.40 3,577 -0.30(-0.26%)
Jan 22, 2024 113.11 113.70 113.11 113.70 5,580 +0.71(+0.63%)
Jan 19, 2024 112.54 113.25 112.11 112.99 8,034 +0.46(+0.41%)
Jan 18, 2024 112.03 112.53 111.57 112.53 3,348 +0.47(+0.42%)
Jan 17, 2024 112.46 112.46 111.86 112.05 5,141 -0.77(-0.68%)
Jan 16, 2024 112.79 112.82 112.54 112.82 3,592 -0.64(-0.57%)
Jan 12, 2024 113.98 114.10 113.15 113.47 9,704 +0.01(+0.01%)
Jan 11, 2024 113.25 113.46 112.68 113.46 4,257 +0.03(+0.02%)
Jan 10, 2024 113.58 113.58 113.09 113.43 10,894 +0.12(+0.10%)
Jan 09, 2024 113.24 113.35 113.01 113.31 8,024 -0.55(-0.48%)
Jan 08, 2024 112.90 113.93 112.90 113.86 7,030 +0.99(+0.88%)
Jan 05, 2024 112.32 113.34 112.32 112.87 6,523 +0.27(+0.24%)
Jan 04, 2024 112.62 113.27 112.60 112.60 7,578 -0.25(-0.22%)
Jan 03, 2024 113.57 113.57 112.85 112.85 5,428 -1.32(-1.15%)
Jan 02, 2024 113.55 114.47 113.55 114.17 7,586 +0.18(+0.16%)
Dec 29, 2023 114.23 114.25 113.81 113.99 10,292 -0.34(-0.29%)
Dec 28, 2023 114.37 114.47 114.25 114.33 4,894 +0.14(+0.12%)
Dec 27, 2023 114.44 114.47 114.16 114.19 5,070 -0.07(-0.06%)
Dec 26, 2023 113.92 114.52 113.72 114.26 5,851 +0.52(+0.46%)
Dec 22, 2023 113.92 114.05 113.47 113.73 9,878 +0.40(+0.36%)
Dec 21, 2023 113.18 113.34 112.59 113.33 33,301 +1.11(+0.99%)
Dec 20, 2023 113.34 114.14 112.20 112.22 41,131 -1.62(-1.42%)
Dec 19, 2023 113.25 113.88 113.25 113.84 13,271 +0.83(+0.73%)
Dec 18, 2023 113.55 113.55 112.89 113.01 9,725 +0.13(+0.12%)
Dec 15, 2023 113.83 113.83 112.62 112.88 6,122 -0.92(-0.81%)
Dec 14, 2023 113.58 114.08 113.46 113.80 5,308 +1.41(+1.26%)
Dec 13, 2023 110.52 112.47 110.34 112.39 12,496 +2.01(+1.82%)
Dec 12, 2023 110.37 110.66 110.30 110.38 3,945 +0.03(+0.03%)
Dec 11, 2023 109.74 110.36 109.74 110.35 18,391 +0.80(+0.73%)
Dec 08, 2023 109.26 109.65 109.20 109.55 5,032 +0.24(+0.22%)
Dec 07, 2023 109.08 109.39 109.08 109.31 6,070 +0.42(+0.38%)
Dec 06, 2023 109.28 109.57 108.90 108.90 14,950 +0.04(+0.04%)
Dec 05, 2023 109.20 109.24 108.85 108.85 6,645 -1.11(-1.01%)
Dec 04, 2023 109.00 109.97 109.00 109.97 5,509 +0.34(+0.31%)
Dec 01, 2023 107.81 109.66 107.81 109.63 16,997 +1.67(+1.55%)
Nov 30, 2023 107.55 107.97 107.38 107.96 11,765 +1.14(+1.06%)
Nov 29, 2023 107.45 107.45 106.72 106.82 5,210 -0.03(-0.03%)
Nov 28, 2023 107.37 107.37 106.86 106.86 52,125 -0.35(-0.33%)
Nov 27, 2023 107.41 107.41 106.99 107.20 7,394 -0.18(-0.17%)
Nov 24, 2023 107.38 107.39 107.37 107.39 2,334 +0.32(+0.30%)
Nov 22, 2023 107.10 107.26 106.99 107.07 4,526 +0.59(+0.55%)
Nov 21, 2023 106.22 106.74 106.22 106.48 6,364 -0.14(-0.13%)
Nov 20, 2023 105.97 106.88 105.97 106.62 4,064 +0.25(+0.24%)
Nov 17, 2023 106.37 106.50 106.29 106.37 6,097 +0.41(+0.39%)
Nov 16, 2023 106.68 106.87 105.71 105.96 4,336 -0.60(-0.56%)
Nov 15, 2023 106.59 107.19 106.49 106.56 6,275 +0.32(+0.30%)
Nov 14, 2023 104.99 106.45 104.99 106.24 2,865 +2.76(+2.67%)
Nov 13, 2023 103.54 103.57 103.27 103.48 5,682 -0.13(-0.13%)
Nov 10, 2023 102.75 103.63 102.75 103.61 7,734 +1.09(+1.06%)
Nov 09, 2023 103.55 103.55 102.52 102.52 2,683 -0.68(-0.66%)
Nov 08, 2023 103.68 103.68 103.01 103.19 4,804 -0.21(-0.21%)
Nov 07, 2023 103.16 103.62 103.16 103.41 4,130 -0.28(-0.27%)
Nov 06, 2023 104.35 104.35 103.56 103.69 14,329 -0.49(-0.47%)
Nov 03, 2023 104.32 104.65 104.18 104.18 4,072 +1.62(+1.58%)
Nov 02, 2023 101.69 102.58 101.69 102.56 3,715 +1.68(+1.66%)
Nov 01, 2023 100.37 100.98 99.68 100.88 5,885 +0.54(+0.54%)
Oct 31, 2023 99.39 100.46 99.39 100.34 5,758 +0.84(+0.84%)
Oct 30, 2023 99.13 99.60 98.77 99.50 11,933 +0.84(+0.85%)
Oct 27, 2023 100.09 100.09 98.66 98.66 3,849 -1.22(-1.22%)
Oct 26, 2023 99.50 100.41 99.50 99.88 36,431 +0.17(+0.17%)
Oct 25, 2023 99.97 100.27 99.69 99.71 7,919 -0.86(-0.86%)
Oct 24, 2023 100.82 100.82 100.30 100.57 2,288 +0.48(+0.48%)
Oct 23, 2023 100.56 100.93 100.08 100.08 3,381 -0.92(-0.91%)
Oct 20, 2023 101.86 101.86 101.00 101.00 19,859 -1.03(-1.01%)
Oct 19, 2023 103.16 103.41 102.00 102.03 9,056 -1.37(-1.32%)
Oct 18, 2023 104.75 104.75 103.40 103.40 2,946 -1.57(-1.49%)
Oct 17, 2023 104.95 105.53 104.81 104.97 5,079 +0.54(+0.52%)
Oct 16, 2023 104.34 104.69 104.26 104.43 3,172 +1.26(+1.22%)
Oct 13, 2023 103.87 103.87 102.94 103.17 6,915 -0.17(-0.17%)
Oct 12, 2023 104.19 104.19 102.92 103.34 6,186 -1.48(-1.42%)
Oct 11, 2023 104.58 104.84 104.17 104.83 5,832 +0.45(+0.43%)
Oct 10, 2023 104.05 104.86 104.05 104.37 5,877 +0.63(+0.61%)
Oct 09, 2023 102.45 103.75 102.45 103.75 2,989 +1.01(+0.98%)
Oct 06, 2023 101.47 103.10 101.30 102.74 17,321 +0.68(+0.67%)
Oct 05, 2023 102.38 102.38 101.67 102.06 6,035 -0.27(-0.27%)
Oct 04, 2023 101.94 102.33 101.22 102.33 7,517 +0.69(+0.68%)
Oct 03, 2023 102.61 102.61 101.35 101.64 8,927 -1.13(-1.10%)
Oct 02, 2023 104.05 104.05 102.56 102.77 133,663 -1.11(-1.07%)
Sep 29, 2023 105.15 105.15 103.85 103.88 5,777 -0.44(-0.42%)
Sep 28, 2023 103.84 104.71 103.83 104.32 7,304 +0.83(+0.81%)
Sep 27, 2023 103.81 103.89 102.98 103.49 4,371 +0.20(+0.19%)
Sep 26, 2023 104.17 104.17 103.29 103.29 5,593 -1.50(-1.43%)
Sep 25, 2023 104.38 104.81 104.63 104.79 4,975 +0.43(+0.41%)
Sep 22, 2023 104.70 104.92 104.36 104.36 8,914 -0.26(-0.25%)
Sep 21, 2023 105.59 105.59 104.62 104.62 5,369 -1.35(-1.28%)
Sep 20, 2023 106.76 107.02 105.97 105.97 4,783 -0.14(-0.14%)
Sep 19, 2023 106.43 106.48 105.78 106.12 5,936 -0.12(-0.11%)
Sep 18, 2023 105.99 106.43 105.99 106.24 2,737 +0.11(+0.11%)
Sep 15, 2023 106.68 106.78 106.13 106.13 19,493 -0.74(-0.69%)
Sep 14, 2023 106.43 106.91 106.43 106.87 3,492 +1.13(+1.07%)
Sep 13, 2023 106.27 106.27 105.44 105.73 5,067 -0.37(-0.35%)
Sep 12, 2023 106.21 106.48 105.98 106.11 3,969 -0.02(-0.02%)
Sep 11, 2023 106.49 106.54 106.12 106.12 3,494 +0.09(+0.08%)
Sep 08, 2023 106.19 106.36 106.02 106.04 6,646 +0.23(+0.21%)
Sep 07, 2023 105.74 105.84 105.69 105.81 1,827 -0.24(-0.22%)
Sep 06, 2023 106.29 106.37 105.95 106.05 3,580 -0.32(-0.30%)
Sep 05, 2023 107.55 107.55 106.36 106.36 3,681 -1.70(-1.57%)
Sep 01, 2023 108.19 108.42 107.92 108.07 6,878 +0.50(+0.46%)
Aug 31, 2023 108.17 108.17 107.57 107.57 5,518 -0.45(-0.42%)
Aug 30, 2023 107.91 108.18 107.91 108.02 5,437 +0.21(+0.19%)
Aug 29, 2023 106.77 107.81 106.77 107.81 3,567 +0.98(+0.92%)
Aug 28, 2023 106.38 107.01 106.38 106.83 2,867 +0.79(+0.75%)
Aug 25, 2023 105.90 106.31 105.80 106.03 9,639 +0.36(+0.34%)
Aug 24, 2023 106.11 106.68 105.66 105.67 4,083 -0.55(-0.52%)
Aug 23, 2023 105.82 106.23 105.77 106.22 2,159 +0.60(+0.57%)
Aug 22, 2023 106.14 106.14 105.58 105.62 2,782 -0.42(-0.40%)
Aug 21, 2023 106.40 106.40 105.44 106.05 3,463 -0.12(-0.11%)
Aug 18, 2023 105.47 106.26 105.47 106.16 3,620 +0.21(+0.20%)
Aug 17, 2023 107.22 107.22 105.95 105.95 3,005 -0.93(-0.87%)
Aug 16, 2023 107.15 107.15 106.88 106.88 954 -0.69(-0.65%)
Aug 15, 2023 108.02 108.02 107.50 107.58 3,320 -1.36(-1.25%)
Aug 14, 2023 108.76 108.94 108.73 108.94 2,683 -0.10(-0.09%)
Aug 11, 2023 109.04 109.20 109.04 109.04 68,903 +0.07(+0.07%)
Aug 10, 2023 109.51 109.97 108.89 108.97 3,408 -0.16(-0.14%)
Aug 09, 2023 109.52 109.65 109.10 109.12 2,695 -0.00(-0.00%)
Aug 08, 2023 108.34 109.13 108.34 109.13 1,952 -0.60(-0.54%)
Aug 07, 2023 109.40 109.79 109.40 109.72 2,054 +0.90(+0.83%)
Aug 04, 2023 109.34 109.93 108.83 108.83 3,291 -0.58(-0.53%)
Aug 03, 2023 109.46 109.58 109.41 109.41 1,624 -0.24(-0.22%)
Aug 02, 2023 109.28 109.93 109.28 109.65 15,981 -0.49(-0.44%)
Aug 01, 2023 110.05 110.39 109.81 110.13 6,476 -0.00(-0.00%)
Jul 31, 2023 110.34 110.42 109.94 110.14 9,398 +0.12(+0.11%)
Jul 28, 2023 110.16 110.16 109.81 110.01 3,413 +0.45(+0.41%)
Jul 27, 2023 111.25 111.25 109.57 109.57 3,225 -1.10(-1.00%)
Jul 26, 2023 110.49 110.73 110.49 110.67 3,506 -0.08(-0.07%)
Jul 25, 2023 110.47 110.81 110.47 110.75 3,875 +0.42(+0.38%)
Jul 24, 2023 110.05 110.51 110.04 110.32 45,788 +0.13(+0.12%)
Jul 21, 2023 110.47 110.47 110.12 110.20 12,961 +0.05(+0.05%)
Jul 20, 2023 110.22 110.22 109.84 110.14 5,536 -0.00(-0.00%)
Jul 19, 2023 109.98 110.16 109.86 110.15 3,799 +0.54(+0.49%)
Jul 18, 2023 109.43 109.88 109.36 109.61 3,279 +0.71(+0.65%)
Jul 17, 2023 108.57 109.02 108.43 108.90 3,943 +0.29(+0.26%)
Jul 14, 2023 109.23 109.23 108.59 108.61 1,414 -0.62(-0.56%)
Jul 13, 2023 109.31 109.36 109.03 109.23 2,574 +0.38(+0.35%)
Jul 12, 2023 109.47 109.47 108.85 108.85 6,377 +0.26(+0.24%)
Jul 11, 2023 107.50 108.60 107.50 108.59 9,997 +1.30(+1.21%)
Jul 10, 2023 106.22 107.29 106.22 107.29 9,666 +0.88(+0.83%)
Jul 07, 2023 106.54 107.20 106.41 106.41 4,772 +0.35(+0.33%)
Jul 06, 2023 106.23 106.23 105.34 106.07 3,593 -0.68(-0.64%)
Jul 05, 2023 106.85 106.88 106.57 106.75 4,495 -0.60(-0.56%)
Jul 03, 2023 107.19 107.40 106.89 107.35 7,549 +0.31(+0.29%)
Jun 30, 2023 106.59 107.17 106.59 107.04 6,125 +0.90(+0.85%)
Jun 29, 2023 105.34 106.17 105.34 106.14 6,688 +0.98(+0.93%)
Jun 28, 2023 104.93 105.17 104.81 105.17 5,568 -0.23(-0.22%)
Jun 27, 2023 104.03 105.50 104.03 105.40 4,313 +1.28(+1.23%)
Jun 26, 2023 103.20 104.38 103.20 104.13 5,611 +0.81(+0.78%)
Jun 23, 2023 103.69 103.72 103.32 103.32 3,633 -0.74(-0.71%)
Jun 22, 2023 104.19 104.20 103.85 104.06 3,765 -0.39(-0.38%)
Jun 21, 2023 104.44 104.73 104.44 104.45 3,276 -0.06(-0.06%)
Jun 20, 2023 105.21 105.21 104.38 104.51 21,362 -0.92(-0.87%)
Jun 16, 2023 105.80 105.80 105.32 105.43 8,756 +0.20(+0.19%)
Jun 15, 2023 104.39 105.29 104.39 105.23 7,543 +1.26(+1.21%)
Jun 14, 2023 104.68 104.82 103.87 103.97 3,501 -0.30(-0.28%)
Jun 13, 2023 103.45 104.38 103.45 104.27 4,877 +1.03(+1.00%)
Jun 12, 2023 102.67 103.37 102.50 103.24 8,038 +0.53(+0.52%)
Jun 09, 2023 103.05 103.14 102.63 102.70 124,976 -0.22(-0.21%)
Jun 08, 2023 103.04 103.06 102.59 102.92 7,550 -0.17(-0.16%)
Jun 07, 2023 102.31 103.12 102.31 103.09 3,823 +0.98(+0.96%)
Jun 06, 2023 101.39 102.16 101.39 102.11 2,013 +0.73(+0.72%)
Jun 05, 2023 101.68 101.77 101.27 101.38 4,162 -0.68(-0.67%)
Jun 02, 2023 100.38 102.08 100.38 102.06 14,070 +2.48(+2.49%)
Jun 01, 2023 98.98 99.84 98.88 99.58 8,999 +0.37(+0.38%)
May 31, 2023 100.15 100.15 98.94 99.21 6,526 -1.35(-1.35%)
May 30, 2023 100.90 100.90 100.33 100.56 4,413 -0.27(-0.27%)
May 26, 2023 100.46 100.89 100.46 100.83 3,847 +0.66(+0.65%)
May 25, 2023 99.92 100.42 99.62 100.18 4,295 +0.00(+0.00%)
May 24, 2023 101.13 101.13 100.09 100.18 4,438 -1.11(-1.09%)
May 23, 2023 101.88 102.16 101.28 101.28 2,427 -1.04(-1.02%)
May 22, 2023 102.22 102.44 101.98 102.33 4,932 -0.06(-0.06%)
May 19, 2023 103.01 103.01 102.17 102.39 21,307 -0.35(-0.34%)
May 18, 2023 102.26 102.75 101.75 102.73 2,577 +0.70(+0.68%)
May 17, 2023 101.46 102.13 101.06 102.04 3,272 +0.88(+0.87%)
May 16, 2023 101.93 101.93 101.16 101.16 5,898 -1.23(-1.20%)
May 15, 2023 102.17 102.67 102.01 102.39 5,073 +0.23(+0.23%)
May 12, 2023 102.12 102.16 101.59 102.16 3,392 +0.11(+0.10%)
May 11, 2023 101.87 102.05 101.84 102.05 3,676 -0.49(-0.48%)
May 10, 2023 102.99 102.99 101.65 102.54 5,457 +0.13(+0.13%)
May 09, 2023 102.37 102.64 102.37 102.41 3,191 -0.30(-0.29%)
May 08, 2023 103.26 103.26 102.48 102.71 18,133 -0.19(-0.18%)
May 05, 2023 102.13 103.16 102.13 102.90 14,333 +1.44(+1.42%)
May 04, 2023 102.12 102.12 101.29 101.46 11,867 -1.06(-1.03%)
May 03, 2023 102.83 103.75 102.52 102.52 4,644 -0.41(-0.40%)
May 02, 2023 103.57 103.57 101.87 102.93 4,553 -1.25(-1.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.