Register for real-time alerts, custom portfolio, and market movers
50OR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 105.55 | 0.17 | 0.17% | 104.75 | 105.625 | 104.75 | 0 |
| Jun 13 2024 | 105.375 | -0.08 | -0.07% | 104.75 | 105.40 | 104.75 | 0 |
| Jun 12 2024 | 105.45 | 0.42 | 0.40% | 104.75 | 105.45 | 104.75 | 0 |
| Jun 11 2024 | 105.025 | 0.18 | 0.17% | 104.75 | 105.025 | 104.75 | 12,000 |
| Jun 10 2024 | 104.85 | -0.30 | -0.29% | 105.30 | 105.30 | 104.825 | 0 |
| Jun 07 2024 | 105.15 | -0.30 | -0.28% | 106.00 | 106.675 | 104.90 | 0 |
| Jun 06 2024 | 105.45 | -0.05 | -0.05% | 104.90 | 105.55 | 104.90 | 0 |
| Jun 05 2024 | 105.50 | 0.00 | 0.00% | 104.90 | 105.50 | 104.90 | 0 |
| Jun 04 2024 | 105.50 | 0.22 | 0.21% | 104.75 | 105.575 | 104.75 | 0 |
| Jun 03 2024 | 105.275 | 0.25 | 0.24% | 104.75 | 105.325 | 104.75 | 0 |
| May 31 2024 | 105.025 | 0.00 | 0.00% | 105.00 | 105.05 | 104.675 | 0 |
| May 30 2024 | 105.025 | 0.10 | 0.10% | 106.00 | 106.125 | 104.725 | 0 |
| May 29 2024 | 104.925 | -0.60 | -0.57% | 106.00 | 106.50 | 104.925 | 0 |
| May 28 2024 | 105.525 | -0.03 | -0.02% | 106.00 | 106.50 | 105.50 | 44,000 |
| May 24 2024 | 105.55 | 0.00 | 0.00% | 106.25 | 106.625 | 105.425 | 0 |
| May 23 2024 | 105.55 | -0.10 | -0.09% | 105.50 | 105.75 | 105.50 | 0 |
| May 22 2024 | 105.65 | -0.75 | -0.70% | 106.50 | 106.50 | 105.50 | 0 |
| May 21 2024 | 106.40 | 0.33 | 0.31% | 106.00 | 106.50 | 105.975 | 66,000 |
| May 20 2024 | 106.075 | -0.25 | -0.24% | 106.25 | 106.875 | 106.025 | 0 |
| May 17 2024 | 106.325 | -0.45 | -0.42% | 106.50 | 107.15 | 106.325 | 0 |
| May 16 2024 | 106.775 | 0.78 | 0.73% | 105.10 | 106.775 | 105.10 | 0 |
| May 15 2024 | 106.00 | 0.40 | 0.38% | 105.50 | 106.025 | 105.05 | 0 |
| May 14 2024 | 105.60 | 0.02 | 0.02% | 104.50 | 105.80 | 104.50 | 0 |
| May 13 2024 | 105.575 | 0.03 | 0.02% | 104.50 | 105.675 | 104.50 | 0 |
| May 10 2024 | 105.55 | -0.05 | -0.05% | 104.50 | 105.775 | 104.50 | 0 |
| May 09 2024 | 105.60 | 0.00 | 0.00% | 105.725 | 105.725 | 105.00 | 0 |
| May 08 2024 | 105.60 | 0.02 | 0.02% | 104.50 | 105.60 | 104.50 | 0 |
| May 07 2024 | 105.575 | 0.70 | 0.67% | 104.50 | 105.575 | 104.45 | 36,000 |
| May 03 2024 | 104.875 | 0.45 | 0.43% | 104.30 | 105.00 | 104.30 | 12,000 |
| May 02 2024 | 104.425 | 0.33 | 0.31% | 104.25 | 104.525 | 104.20 | 0 |
| May 01 2024 | 104.10 | -0.13 | -0.12% | 104.25 | 104.25 | 104.025 | 14,000 |
| Apr 30 2024 | 104.225 | -0.28 | -0.26% | 104.725 | 104.725 | 104.15 | 76,000 |
| Apr 29 2024 | 104.50 | 0.13 | 0.12% | 104.25 | 104.525 | 104.25 | 0 |
| Apr 26 2024 | 104.375 | 0.22 | 0.22% | 104.50 | 104.875 | 104.175 | 0 |
| Apr 25 2024 | 104.15 | -0.18 | -0.17% | 104.50 | 104.875 | 104.025 | 0 |
| Apr 24 2024 | 104.325 | -0.38 | -0.36% | 104.50 | 104.65 | 104.15 | 0 |
| Apr 23 2024 | 104.70 | -0.08 | -0.07% | 104.50 | 104.825 | 104.50 | 0 |
| Apr 22 2024 | 104.775 | 0.13 | 0.12% | 104.50 | 105.00 | 104.50 | 0 |
| Apr 19 2024 | 104.65 | 0.20 | 0.19% | 104.50 | 105.00 | 104.35 | 0 |
| Apr 18 2024 | 104.45 | 0.08 | 0.07% | 104.50 | 104.725 | 104.45 | 0 |
| Apr 17 2024 | 104.375 | 0.00 | 0.00% | 104.50 | 104.50 | 104.225 | 0 |
| Apr 16 2024 | 104.375 | -0.98 | -0.93% | 104.50 | 105.675 | 104.25 | 46,000 |
| Apr 15 2024 | 105.35 | -0.15 | -0.14% | 105.50 | 105.50 | 105.30 | 0 |
| Apr 12 2024 | 105.50 | 0.00 | 0.00% | 106.00 | 106.50 | 105.50 | 0 |
| Apr 11 2024 | 105.50 | -0.50 | -0.47% | 106.00 | 106.75 | 105.45 | 0 |
| Apr 10 2024 | 106.00 | -0.25 | -0.24% | 106.25 | 106.275 | 106.00 | 0 |
| Apr 09 2024 | 106.25 | 0.00 | 0.00% | 106.00 | 106.875 | 106.00 | 0 |
| Apr 08 2024 | 106.25 | 0.00 | 0.00% | 106.00 | 106.875 | 106.00 | 0 |
| Apr 05 2024 | 106.25 | -0.05 | -0.05% | 106.00 | 106.875 | 106.00 | 0 |
| Apr 04 2024 | 106.30 | 0.05 | 0.05% | 106.00 | 106.875 | 106.00 | 0 |
| Apr 03 2024 | 106.25 | 0.10 | 0.09% | 106.00 | 106.825 | 106.00 | 0 |
| Apr 02 2024 | 106.15 | -0.33 | -0.31% | 106.00 | 106.825 | 106.00 | 0 |
| Mar 28 2024 | 106.475 | 0.05 | 0.05% | 106.15 | 106.50 | 106.15 | 0 |
| Mar 27 2024 | 106.425 | 0.05 | 0.05% | 106.15 | 106.475 | 106.15 | 0 |
| Mar 26 2024 | 106.375 | 0.05 | 0.05% | 106.15 | 106.50 | 106.15 | 0 |
| Mar 25 2024 | 106.325 | -0.25 | -0.23% | 106.575 | 106.625 | 106.275 | 0 |
| Mar 22 2024 | 106.575 | 0.17 | 0.16% | 106.15 | 106.65 | 106.15 | 0 |
| Mar 21 2024 | 106.40 | 0.20 | 0.19% | 106.00 | 106.60 | 106.00 | 0 |
| Mar 20 2024 | 106.20 | 0.15 | 0.14% | 106.00 | 106.275 | 106.00 | 0 |
| Mar 19 2024 | 106.05 | 0.05 | 0.05% | 106.00 | 106.75 | 106.00 | 0 |
| Mar 18 2024 | 106.00 | 0.00 | 0.00% | 106.00 | 106.75 | 106.00 | 0 |
