Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

12.87 +0.16 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 8.340 8.340 8.260 8.290 886,077 -0.04(-0.48%)
May 30, 2018 8.310 8.350 8.270 8.330 1,007,576 +0.08(+0.97%)
May 29, 2018 8.310 8.350 8.230 8.250 1,489,869 -0.15(-1.79%)
May 25, 2018 8.400 8.400 8.400 0 -0.06(-0.71%)
May 24, 2018 8.440 8.470 8.385 8.460 965,428 +0.00(+0.00%)
May 23, 2018 8.440 8.470 8.380 8.460 1,451,585 -0.04(-0.47%)
May 22, 2018 8.460 8.540 8.460 8.500 768,458 +0.02(+0.24%)
May 21, 2018 8.460 8.510 8.440 8.480 750,695 +0.04(+0.47%)
May 18, 2018 8.520 8.520 8.430 8.440 795,456 -0.10(-1.17%)
May 17, 2018 8.530 8.640 8.500 8.540 6,069,441 +0.15(+1.79%)
May 16, 2018 8.480 8.480 8.350 8.390 2,892,571 +0.02(+0.24%)
May 15, 2018 8.450 8.500 8.340 8.370 2,953,862 -0.24(-2.79%)
May 14, 2018 8.440 8.645 8.410 8.610 1,172,747 +0.27(+3.24%)
May 11, 2018 8.320 8.370 8.310 8.340 900,938 +0.01(+0.12%)
May 10, 2018 8.270 8.340 8.250 8.330 1,304,541 +0.05(+0.60%)
May 09, 2018 8.220 8.290 8.210 8.280 713,478 +0.00(+0.00%)
May 08, 2018 8.220 8.300 8.220 8.280 595,060 +0.05(+0.61%)
May 07, 2018 8.260 8.270 8.220 8.230 544,052 -0.07(-0.84%)
May 04, 2018 8.230 8.330 8.190 8.300 550,607 +0.08(+0.97%)
May 03, 2018 8.210 8.250 8.150 8.220 619,183 -0.01(-0.12%)
May 02, 2018 8.230 8.275 8.200 8.230 620,595 -0.01(-0.12%)
May 01, 2018 8.280 8.280 8.180 8.240 992,347 -0.16(-1.90%)
Apr 30, 2018 8.450 8.490 8.390 8.400 933,414 -0.04(-0.47%)
Apr 27, 2018 8.440 8.450 8.400 8.440 509,631 -0.10(-1.17%)
Apr 26, 2018 8.550 8.580 8.510 8.540 748,259 -0.07(-0.81%)
Apr 25, 2018 8.610 8.640 8.570 8.610 651,218 +0.02(+0.23%)
Apr 24, 2018 8.630 8.660 8.570 8.590 676,011 +0.05(+0.59%)
Apr 23, 2018 8.540 8.580 8.520 8.540 546,604 +0.10(+1.18%)
Apr 20, 2018 8.420 8.480 8.420 8.440 566,053 +0.03(+0.36%)
Apr 19, 2018 8.390 8.430 8.380 8.410 650,751 +0.08(+0.96%)
Apr 18, 2018 8.360 8.380 8.330 8.330 850,052 -0.05(-0.60%)
Apr 17, 2018 8.400 8.410 8.360 8.380 1,340,594 -0.09(-1.06%)
Apr 16, 2018 8.490 8.490 8.430 8.470 597,640 -0.02(-0.24%)
Apr 13, 2018 8.540 8.560 8.480 8.490 682,456 +0.02(+0.24%)
Apr 12, 2018 8.440 8.510 8.415 8.470 824,927 +0.02(+0.24%)
Apr 11, 2018 8.430 8.500 8.420 8.450 679,568 +0.02(+0.24%)
Apr 10, 2018 8.420 8.450 8.395 8.430 936,814 +0.07(+0.84%)
Apr 09, 2018 8.370 8.440 8.350 8.360 722,925 +0.08(+0.97%)
Apr 06, 2018 8.320 8.360 8.240 8.280 781,820 -0.12(-1.43%)
Apr 05, 2018 8.380 8.450 8.370 8.400 1,043,135 +0.10(+1.20%)
Apr 04, 2018 8.170 8.310 8.130 8.300 1,585,694 -0.12(-1.43%)
Apr 03, 2018 8.370 8.455 8.325 8.420 1,262,292 +0.14(+1.69%)
Apr 02, 2018 8.340 8.360 8.210 8.280 1,356,188 -0.22(-2.59%)
Mar 29, 2018 8.500 8.500 8.500 0 +0.03(+0.35%)
Mar 28, 2018 8.450 8.520 8.420 8.470 1,797,628 -0.06(-0.70%)
Mar 27, 2018 8.610 8.670 8.480 8.530 1,382,057 -0.03(-0.35%)
Mar 26, 2018 8.460 8.580 8.420 8.560 2,699,540 +0.21(+2.51%)
Mar 23, 2018 8.470 8.510 8.330 8.350 2,711,165 -0.02(-0.24%)
Mar 22, 2018 8.470 8.540 8.370 8.370 1,710,309 -0.17(-1.99%)
Mar 21, 2018 8.610 8.625 8.470 8.540 6,744,330 -0.08(-0.93%)
Mar 20, 2018 8.570 8.630 8.570 8.620 667,508 +0.10(+1.17%)
Mar 19, 2018 8.610 8.630 8.490 8.520 1,223,978 -0.12(-1.39%)
Mar 16, 2018 8.640 8.690 8.625 8.640 629,958 -0.05(-0.58%)
Mar 15, 2018 8.680 8.720 8.660 8.690 613,904 +0.04(+0.46%)
Mar 14, 2018 8.710 8.750 8.635 8.650 1,388,840 +0.03(+0.35%)
Mar 13, 2018 8.710 8.720 8.600 8.620 948,220 -0.13(-1.49%)
Mar 12, 2018 8.710 8.770 8.700 8.750 901,344 +0.09(+1.04%)
Mar 09, 2018 8.580 8.690 8.560 8.660 761,727 +0.05(+0.58%)
Mar 08, 2018 8.610 8.650 8.575 8.610 839,263 -0.04(-0.46%)
Mar 07, 2018 8.680 8.550 8.650 880,153 -0.07(-0.80%)
Mar 06, 2018 8.730 8.765 8.675 8.720 976,424 -0.02(-0.23%)
Mar 05, 2018 8.610 8.770 8.610 8.740 874,906 +0.05(+0.58%)
Mar 02, 2018 8.540 8.710 8.540 8.690 1,397,519 +0.22(+2.60%)
Mar 01, 2018 8.640 8.680 8.460 8.470 1,497,448 -0.24(-2.76%)
Feb 28, 2018 8.840 8.860 8.710 8.710 1,965,202 -0.16(-1.80%)
Feb 27, 2018 8.940 8.980 8.860 8.870 874,738 -0.10(-1.11%)
Feb 26, 2018 8.940 9.000 8.890 8.970 1,147,564 +0.05(+0.56%)
Feb 23, 2018 8.830 8.930 8.820 8.920 820,998 +0.13(+1.48%)
Feb 22, 2018 8.760 8.790 1,013,886 +0.01(+0.11%)
Feb 21, 2018 8.850 8.970 8.780 8.780 2,114,393 -0.15(-1.68%)
Feb 20, 2018 8.960 9.060 8.920 8.930 1,762,179 -0.19(-2.08%)
Feb 16, 2018 9.120 9.120 9.120 0 +0.15(+1.67%)
Feb 15, 2018 9.000 9.020 8.920 8.970 655,899 +0.05(+0.56%)
Feb 14, 2018 8.690 8.950 8.690 8.920 1,422,880 +0.17(+1.94%)
Feb 13, 2018 8.680 8.790 8.650 8.750 1,328,260 -0.15(-1.69%)
Feb 12, 2018 8.860 8.955 8.811 8.900 1,099,672 +0.15(+1.71%)
Feb 09, 2018 8.830 8.830 8.555 8.750 2,326,572 +0.08(+0.92%)
Feb 08, 2018 8.930 8.940 8.660 8.670 1,909,112 -0.25(-2.80%)
Feb 07, 2018 8.930 8.950 8.910 8.920 1,260,539 -0.07(-0.78%)
Feb 06, 2018 8.850 9.040 8.820 8.990 2,249,158 +0.25(+2.90%)
Feb 05, 2018 8.940 9.000 8.640 8.737 1,385,615 -0.34(-3.78%)
Feb 02, 2018 9.240 9.240 9.070 9.080 1,196,603 -0.23(-2.47%)
Feb 01, 2018 9.270 9.340 9.270 9.310 1,006,780 +0.23(+2.53%)
Jan 31, 2018 9.090 9.169 9.050 9.080 1,087,627 -0.07(-0.77%)
Jan 30, 2018 9.180 9.200 9.130 9.150 1,723,775 -0.15(-1.61%)
Jan 29, 2018 9.290 9.340 9.250 9.300 1,082,272 -0.01(-0.11%)
Jan 26, 2018 9.290 9.350 9.220 9.310 3,130,739 -0.18(-1.90%)
Jan 25, 2018 9.530 9.530 9.440 9.490 1,061,805 -0.03(-0.32%)
Jan 24, 2018 9.520 9.570 9.500 9.520 1,084,186 -0.08(-0.83%)
Jan 23, 2018 9.570 9.640 9.560 9.600 1,325,813 +0.00(+0.00%)
Jan 22, 2018 9.570 9.630 9.540 9.600 1,183,255 +0.00(+0.00%)
Jan 19, 2018 9.600 9.630 9.550 9.600 855,547 +0.15(+1.59%)
Jan 18, 2018 9.460 9.490 9.410 9.450 987,318 -0.13(-1.36%)
Jan 17, 2018 9.550 9.600 9.520 9.580 1,053,832 -0.01(-0.10%)
Jan 16, 2018 9.620 9.660 9.550 9.590 1,117,665 +0.07(+0.74%)
Jan 12, 2018 9.520 9.520 9.520 0 +0.04(+0.42%)
Jan 11, 2018 9.390 9.480 9.380 9.480 1,076,801 +0.16(+1.72%)
Jan 10, 2018 9.220 9.330 9.220 9.320 1,482,796 +0.19(+2.08%)
Jan 09, 2018 9.090 9.140 9.080 9.130 755,213 +0.00(+0.00%)
Jan 08, 2018 9.060 9.150 9.060 9.130 805,075 +0.02(+0.22%)
Jan 05, 2018 9.090 9.110 9.040 9.110 769,889 +0.04(+0.44%)
Jan 04, 2018 8.920 9.080 8.920 9.070 1,025,022 +0.24(+2.72%)
Jan 03, 2018 8.780 8.840 8.770 8.830 813,195 +0.06(+0.68%)
Jan 02, 2018 8.730 8.770 8.710 8.770 642,264 +0.08(+0.92%)
Dec 29, 2017 8.690 8.690 8.690 0 +0.01(+0.12%)
Dec 28, 2017 8.640 8.680 8.640 8.680 816,529 -0.01(-0.12%)
Dec 27, 2017 8.710 8.710 8.680 8.690 583,026 -0.01(-0.11%)
Dec 26, 2017 8.710 8.750 8.690 8.700 608,111 -0.12(-1.36%)
Dec 22, 2017 8.860 8.860 8.800 8.820 652,994 +0.08(+0.92%)
Dec 21, 2017 8.740 8.770 8.690 8.740 671,226 -0.03(-0.34%)
Dec 20, 2017 8.830 8.845 8.755 8.770 792,726 +0.08(+0.92%)
Dec 19, 2017 8.720 8.720 8.660 8.690 878,209 -0.06(-0.69%)
Dec 18, 2017 8.710 8.760 8.700 8.750 1,140,567 +0.12(+1.39%)
Dec 15, 2017 8.580 8.680 8.570 8.630 1,151,719 +0.03(+0.35%)
Dec 14, 2017 8.630 8.660 8.600 8.600 1,593,278 -0.08(-0.92%)
Dec 13, 2017 8.670 8.740 8.670 8.680 852,954 +0.09(+1.05%)
Dec 12, 2017 8.510 8.630 8.510 8.590 801,700 +0.23(+2.75%)
Dec 11, 2017 8.320 8.380 8.320 8.360 680,282 +0.13(+1.58%)
Dec 08, 2017 8.240 8.250 8.200 8.230 666,219 +0.03(+0.37%)
Dec 07, 2017 8.160 8.220 8.120 8.200 796,649 +0.04(+0.49%)
Dec 06, 2017 8.200 8.160 8.160 717,633 +0.00(+0.00%)
Dec 05, 2017 8.200 8.230 8.150 8.160 831,467 +0.04(+0.49%)
Dec 04, 2017 8.120 8.140 8.110 8.120 1,072,531 -0.03(-0.37%)
Dec 01, 2017 8.160 8.180 8.100 8.150 1,229,954 -0.05(-0.61%)
Nov 30, 2017 8.210 8.234 8.160 8.200 1,530,113 -0.02(-0.24%)
Nov 29, 2017 8.130 8.235 8.130 8.220 2,123,637 +0.12(+1.48%)
Nov 28, 2017 8.010 8.130 8.010 8.100 971,308 +0.05(+0.62%)
Nov 27, 2017 8.050 8.070 8.030 8.050 471,434 +0.01(+0.12%)
Nov 24, 2017 8.040 8.070 8.020 8.040 387,220 +0.06(+0.75%)
Nov 22, 2017 7.940 8.010 7.940 7.980 792,172 +0.09(+1.14%)
Nov 21, 2017 7.890 7.910 7.870 7.890 573,171 +0.07(+0.90%)
Nov 20, 2017 7.820 7.840 7.805 7.820 1,047,561 -0.05(-0.64%)
Nov 17, 2017 7.820 7.880 7.790 7.870 3,251,373 +0.06(+0.77%)
Nov 16, 2017 7.780 7.850 7.770 7.810 1,207,234 +0.02(+0.26%)
Nov 15, 2017 7.690 7.810 7.670 7.790 1,248,072 +0.00(+0.00%)
Nov 14, 2017 7.760 7.800 7.720 7.790 1,267,817 -0.06(-0.76%)
Nov 13, 2017 7.830 7.880 7.810 7.850 645,425 +0.02(+0.26%)
Nov 10, 2017 7.830 7.890 7.825 7.830 709,554 -0.08(-1.01%)
Nov 09, 2017 7.920 7.925 7.800 7.910 1,107,945 -0.09(-1.12%)
Nov 08, 2017 7.990 8.040 7.970 8.000 575,114 +0.06(+0.76%)
Nov 07, 2017 7.980 8.000 7.935 7.940 728,231 -0.03(-0.38%)
Nov 06, 2017 7.970 8.000 7.950 7.970 1,299,460 -0.12(-1.48%)
Nov 03, 2017 8.050 8.100 8.050 8.090 908,591 -0.02(-0.25%)
Nov 02, 2017 8.020 8.120 8.000 8.110 902,430 +0.04(+0.50%)
Nov 01, 2017 8.060 8.100 8.040 8.070 1,264,694 +0.01(+0.12%)
Oct 31, 2017 8.080 8.090 8.030 8.060 869,469 -0.08(-0.98%)
Oct 30, 2017 8.120 8.140 8.100 8.140 748,922 +0.01(+0.12%)
Oct 27, 2017 8.130 8.170 8.100 8.130 753,018 +0.10(+1.25%)
Oct 26, 2017 8.010 8.070 8.002 8.030 974,406 +0.07(+0.88%)
Oct 25, 2017 7.970 8.000 7.912 7.960 1,307,416 +0.04(+0.51%)
Oct 24, 2017 7.870 7.960 7.870 7.920 994,335 +0.11(+1.41%)
Oct 23, 2017 7.860 7.880 7.810 7.810 789,893 -0.06(-0.76%)
Oct 20, 2017 7.830 7.900 7.800 7.870 1,566,153 +0.00(+0.00%)
Oct 19, 2017 7.810 7.880 7.810 7.870 599,374 +0.00(+0.00%)
Oct 18, 2017 7.830 7.890 7.820 7.870 804,466 +0.05(+0.64%)
Oct 17, 2017 7.870 7.880 7.800 7.820 1,562,272 -0.12(-1.51%)
Oct 16, 2017 7.880 7.970 7.880 7.940 993,964 +0.12(+1.53%)
Oct 13, 2017 7.780 7.850 7.770 7.820 474,859 +0.10(+1.30%)
Oct 12, 2017 7.730 7.750 7.700 7.720 508,148 -0.05(-0.64%)
Oct 11, 2017 7.780 7.800 7.740 7.770 569,658 +0.00(+0.00%)
Oct 10, 2017 7.760 7.780 7.722 7.770 733,007 +0.02(+0.26%)
Oct 09, 2017 7.790 7.790 7.730 7.750 453,461 +0.02(+0.26%)
Oct 06, 2017 7.750 7.770 7.730 7.730 731,777 +0.01(+0.13%)
Oct 05, 2017 7.710 7.730 7.660 7.720 525,906 +0.04(+0.52%)
Oct 04, 2017 7.710 7.710 7.665 7.680 693,161 -0.03(-0.39%)
Oct 03, 2017 7.680 7.730 7.660 7.710 933,570 +0.01(+0.13%)
Oct 02, 2017 7.670 7.720 7.640 7.700 685,465 -0.01(-0.13%)
Sep 29, 2017 7.720 7.740 7.690 7.710 703,510 +0.02(+0.26%)
Sep 28, 2017 7.710 7.720 7.670 7.690 726,898 -0.14(-1.79%)
Sep 27, 2017 7.840 7.850 7.782 7.830 509,566 +0.06(+0.77%)
Sep 26, 2017 7.730 7.820 7.730 7.770 968,713 +0.07(+0.91%)
Sep 25, 2017 7.760 7.760 7.680 7.700 770,918 -0.09(-1.16%)
Sep 22, 2017 7.740 7.790 7.740 7.790 466,862 +0.04(+0.52%)
Sep 21, 2017 7.710 7.770 7.690 7.750 767,707 +0.01(+0.13%)
Sep 20, 2017 7.720 7.740 7.670 7.740 832,679 +0.01(+0.13%)
Sep 19, 2017 7.680 7.760 7.680 7.730 882,689 +0.11(+1.44%)
Sep 18, 2017 7.620 7.640 7.600 7.620 785,877 +0.05(+0.66%)
Sep 15, 2017 7.540 7.610 7.540 7.570 762,253 +0.04(+0.53%)
Sep 14, 2017 7.570 7.570 7.520 7.530 1,388,323 -0.14(-1.83%)
Sep 13, 2017 7.580 7.700 7.580 7.670 5,216,999 +0.12(+1.59%)
Sep 12, 2017 7.520 7.580 7.500 7.550 768,406 +0.07(+0.94%)
Sep 11, 2017 7.430 7.510 7.430 7.480 864,118 +0.04(+0.54%)
Sep 08, 2017 7.410 7.460 7.400 7.440 879,493 +0.09(+1.22%)
Sep 07, 2017 7.410 7.425 7.330 7.350 1,065,116 -0.09(-1.21%)
Sep 06, 2017 7.410 7.460 7.410 7.440 748,973 +0.04(+0.54%)
Sep 05, 2017 7.460 7.480 7.380 7.400 1,294,873 -0.11(-1.46%)
Sep 01, 2017 7.500 7.530 7.480 7.510 622,868 +0.03(+0.40%)
Aug 31, 2017 7.480 7.520 7.460 7.480 728,012 +0.10(+1.36%)
Aug 30, 2017 7.400 7.400 7.350 7.380 442,751 -0.04(-0.54%)
Aug 29, 2017 7.380 7.430 7.380 7.420 710,959 +0.03(+0.41%)
Aug 28, 2017 7.470 7.470 7.380 7.390 760,977 -0.07(-0.94%)
Aug 25, 2017 7.510 7.510 7.420 7.460 1,174,549 +0.04(+0.54%)
Aug 24, 2017 7.450 7.477 7.420 7.420 598,920 -0.02(-0.27%)
Aug 23, 2017 7.460 7.470 7.420 7.440 592,560 -0.03(-0.40%)
Aug 22, 2017 7.460 7.490 7.450 7.470 588,519 -0.02(-0.27%)
Aug 21, 2017 7.470 7.490 7.440 7.490 730,855 -0.06(-0.79%)
Aug 18, 2017 7.490 7.570 7.480 7.550 722,737 +0.07(+0.94%)
Aug 17, 2017 7.550 7.560 7.470 7.480 1,103,553 -0.08(-1.06%)
Aug 16, 2017 7.580 7.610 7.560 7.560 1,578,977 -0.02(-0.26%)
Aug 15, 2017 7.580 7.610 7.570 7.580 687,150 +0.01(+0.13%)
Aug 14, 2017 7.570 7.605 7.560 7.570 1,118,577 +0.08(+1.07%)
Aug 11, 2017 7.500 7.500 7.440 7.490 1,012,690 +0.02(+0.27%)
Aug 10, 2017 7.600 7.600 7.450 7.470 1,601,558 -0.20(-2.61%)
Aug 09, 2017 7.700 7.700 7.635 7.670 723,092 -0.06(-0.78%)
Aug 08, 2017 7.760 7.770 7.713 7.730 837,932 -0.07(-0.90%)
Aug 07, 2017 7.770 7.810 7.730 7.800 2,701,503 +0.01(+0.13%)
Aug 04, 2017 7.780 7.810 7.770 7.790 610,898 +0.00(+0.00%)
Aug 03, 2017 7.790 7.800 7.750 7.790 545,703 -0.04(-0.51%)
Aug 02, 2017 7.840 7.840 7.790 7.830 461,334 -0.06(-0.76%)
Aug 01, 2017 7.890 7.920 7.890 7.890 1,083,173 -0.07(-0.88%)
Jul 31, 2017 7.740 7.980 7.725 7.960 1,353,490 +0.37(+4.87%)
Jul 28, 2017 7.590 7.600 7.550 7.590 499,113 +0.00(+0.00%)
Jul 27, 2017 7.620 7.620 7.560 7.590 633,737 +0.00(+0.00%)
Jul 26, 2017 7.630 7.650 7.590 7.590 719,444 -0.03(-0.39%)
Jul 25, 2017 7.610 7.640 7.590 7.620 714,919 +0.02(+0.26%)
Jul 24, 2017 7.550 7.620 7.550 7.600 611,060 +0.04(+0.53%)
Jul 21, 2017 7.600 7.610 7.550 7.560 791,940 -0.05(-0.66%)
Jul 20, 2017 7.620 7.645 7.590 7.610 516,471 -0.05(-0.65%)
Jul 19, 2017 7.640 7.670 7.640 7.660 749,595 +0.04(+0.52%)
Jul 18, 2017 7.600 7.630 7.580 7.620 815,960 +0.03(+0.40%)
Jul 17, 2017 7.600 7.620 7.580 7.590 959,080 -0.01(-0.13%)
Jul 14, 2017 7.670 7.670 7.590 7.600 620,638 -0.05(-0.65%)
Jul 13, 2017 7.630 7.660 7.600 7.650 573,741 -0.03(-0.39%)
Jul 12, 2017 7.690 7.720 7.660 7.680 849,336 -0.01(-0.13%)
Jul 11, 2017 7.720 7.720 7.660 7.690 683,905 -0.01(-0.13%)
Jul 10, 2017 7.730 7.750 7.690 7.700 1,112,997 -0.06(-0.77%)
Jul 07, 2017 7.810 7.700 7.760 2,039,170 -0.10(-1.27%)
Jul 06, 2017 7.855 7.930 7.850 7.860 2,796,921 -0.05(-0.63%)
Jul 05, 2017 7.930 7.940 7.860 7.910 1,377,969 +0.01(+0.13%)
Jul 03, 2017 7.900 7.930 7.880 7.900 1,211,609 +0.04(+0.51%)
Jun 30, 2017 7.900 7.920 7.845 7.860 1,665,599 +0.04(+0.51%)
Jun 29, 2017 7.860 7.870 7.750 7.820 2,283,742 -0.04(-0.51%)
Jun 28, 2017 7.730 7.910 7.730 7.860 3,021,700 +0.21(+2.75%)
Jun 27, 2017 7.600 7.680 7.600 7.650 3,766,938 +0.03(+0.39%)
Jun 26, 2017 7.650 7.665 7.580 7.620 1,383,532 -0.09(-1.17%)
Jun 23, 2017 7.720 7.750 7.700 7.710 2,014,818 -0.02(-0.26%)
Jun 22, 2017 7.680 7.770 7.680 7.730 7,097,177 +0.13(+1.71%)
Jun 21, 2017 7.580 7.650 7.560 7.600 2,210,922 -0.09(-1.17%)
Jun 20, 2017 7.670 7.705 7.650 7.690 2,203,051 +0.00(+0.00%)
Jun 19, 2017 7.695 7.710 7.635 7.690 1,161,498 +0.00(+0.00%)
Jun 16, 2017 7.650 7.700 7.650 7.690 1,042,840 +0.04(+0.52%)
Jun 15, 2017 7.640 7.665 7.600 7.650 1,363,693 -0.13(-1.67%)
Jun 14, 2017 7.825 7.850 7.750 7.780 2,290,851 -0.10(-1.27%)
Jun 13, 2017 7.880 7.920 7.830 7.880 2,301,098 +0.09(+1.16%)
Jun 12, 2017 7.750 7.800 7.730 7.790 1,947,773 -0.03(-0.38%)
Jun 09, 2017 7.780 7.830 7.770 7.820 4,895,376 +0.00(+0.00%)
Jun 08, 2017 7.710 7.890 7.710 7.820 6,242,814 +0.12(+1.56%)
Jun 07, 2017 7.620 7.740 7.620 7.700 9,983,028 +0.16(+2.12%)
Jun 06, 2017 7.510 7.550 7.480 7.540 15,009,446 +0.12(+1.62%)
Jun 05, 2017 7.470 7.480 7.390 7.420 5,573,213 -0.16(-2.11%)
Jun 02, 2017 7.450 7.590 7.450 7.580 3,244,420 +0.28(+3.84%)
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.