Find a quote
SPDR Portfolio Europe ETF
49.22 Up 0.96 (1.95 %)
Delayed : 2025/07/08 08:00:00
- Previous close $48.26
- Opening $48.40
- Today High $48.51
- Today Low $48.13
- Price Bid $47.31
- Price Ask $47.31
- 52 Weeks High $49.23
- 52 Weeks Low $38.99
- Size Bid 83
- Size Ask 1
- Volume 16
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.26 | Up $0.02 | $48.26 | $48.26 | 201 |
| 03:59 PM | $48.24 | Up $0.01 | $48.24 | $48.24 | 141 |
| 03:58 PM | $48.24 | Down $ -0.01 | $48.25 | $48.23 | 1,100 |
| 03:57 PM | $48.24 | Down $ -0.01 | $48.24 | $48.24 | 400 |
| 03:56 PM | $48.25 | Up $0.00 | $48.25 | $48.24 | 900 |
| 03:55 PM | $48.25 | Down $ -0.01 | $48.25 | $48.25 | 100 |
| 03:50 PM | $48.26 | Up $0.01 | $48.26 | $48.26 | 119 |
| 03:50 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 03:50 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 03:50 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 03:50 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 03:47 PM | $48.25 | Down $ -0.04 | $48.25 | $48.25 | 362 |
| 03:47 PM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 03:47 PM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 03:40 PM | $48.29 | Down $ -0.01 | $48.29 | $48.29 | 257 |
| 03:40 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:40 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:40 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:40 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:40 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:40 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:36 PM | $48.30 | Up $0.01 | $48.30 | $48.30 | 200 |
| 03:36 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 03:36 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 03:36 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 514 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:24 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 03:21 PM | $48.29 | Down $ -0.01 | $48.29 | $48.29 | 175 |
| 03:21 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:21 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:20 PM | $48.30 | Up $0.01 | $48.30 | $48.30 | 100 |
| 03:18 PM | $48.29 | Down $ -0.02 | $48.29 | $48.29 | 147 |
| 03:18 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:14 PM | $48.31 | Up $0.01 | $48.31 | $48.31 | 100 |
| 03:14 PM | $48.31 | Up $0.00 | $48.31 | $48.31 | 0 |
| 03:14 PM | $48.31 | Up $0.00 | $48.31 | $48.31 | 0 |
| 03:14 PM | $48.31 | Up $0.00 | $48.31 | $48.31 | 0 |
| 03:12 PM | $48.30 | Up $0.01 | $48.30 | $48.30 | 156 |
| 03:12 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 03:05 PM | $48.29 | Down $ -0.01 | $48.29 | $48.29 | 100 |
| 03:05 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:05 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:05 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:05 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:05 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:05 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 03:02 PM | $48.30 | Up $0.03 | $48.31 | $48.30 | 1,199 |
| 03:02 PM | $48.30 | Up $0.00 | $48.31 | $48.30 | 0 |
| 03:02 PM | $48.30 | Up $0.00 | $48.31 | $48.30 | 0 |
| 02:55 PM | $48.27 | Down $0.00 | $48.27 | $48.27 | 232 |
| 02:55 PM | $48.27 | Up $0.00 | $48.27 | $48.27 | 0 |
| 02:55 PM | $48.27 | Up $0.00 | $48.27 | $48.27 | 0 |
| 02:55 PM | $48.27 | Up $0.00 | $48.27 | $48.27 | 0 |
| 02:55 PM | $48.27 | Up $0.00 | $48.27 | $48.27 | 0 |
| 02:55 PM | $48.27 | Up $0.00 | $48.27 | $48.27 | 0 |
| 02:55 PM | $48.27 | Up $0.00 | $48.27 | $48.27 | 0 |
| 02:51 PM | $48.28 | Up $0.01 | $48.28 | $48.28 | 1,000 |
| 02:51 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 02:51 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 02:51 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 02:49 PM | $48.26 | Up $0.02 | $48.26 | $48.26 | 103 |
| 02:49 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 02:43 PM | $48.24 | Up $0.03 | $48.24 | $48.24 | 380 |
| 02:43 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 02:43 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 02:43 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 02:43 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 02:43 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 02:41 PM | $48.21 | Up $0.02 | $48.21 | $48.21 | 100 |
| 02:41 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 02:37 PM | $48.19 | Up $0.03 | $48.19 | $48.19 | 149 |
| 02:37 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 02:37 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 02:37 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 02:36 PM | $48.16 | Up $0.01 | $48.16 | $48.15 | 372 |
| 02:35 PM | $48.15 | Up $0.02 | $48.15 | $48.15 | 128 |
| 02:34 PM | $48.13 | Down $ -0.02 | $48.13 | $48.13 | 100 |
| 02:27 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 153 |
| 02:27 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:27 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:27 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:27 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:27 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:27 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:24 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 100 |
| 02:24 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:24 PM | $48.15 | Up $0.00 | $48.15 | $48.15 | 0 |
| 02:23 PM | $48.15 | Up $0.01 | $48.15 | $48.15 | 160 |
| 02:22 PM | $48.14 | Down $ -0.02 | $48.14 | $48.14 | 105 |
| 02:21 PM | $48.16 | Up $0.00 | $48.16 | $48.16 | 300 |
| 02:20 PM | $48.16 | Down $ -0.04 | $48.16 | $48.16 | 3,556 |
| 02:16 PM | $48.20 | Down $ -0.09 | $48.20 | $48.20 | 100 |
| 02:16 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 02:16 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 02:16 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 02:10 PM | $48.29 | Up $0.01 | $48.29 | $48.29 | 200 |
| 02:10 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 02:10 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 02:10 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 02:10 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 02:10 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 02:07 PM | $48.28 | Up $0.02 | $48.28 | $48.28 | 136 |
| 02:07 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 02:07 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 02:06 PM | $48.26 | Down $ -0.01 | $48.26 | $48.26 | 100 |
| 02:04 PM | $48.27 | Up $0.00 | $48.27 | $48.27 | 119 |
| 02:04 PM | $48.27 | Up $0.00 | $48.27 | $48.27 | 0 |
| 02:03 PM | $48.27 | Up $0.01 | $48.27 | $48.27 | 204 |
| 02:01 PM | $48.26 | Up $0.01 | $48.26 | $48.26 | 164 |
| 02:01 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 02:00 PM | $48.25 | Up $0.01 | $48.25 | $48.25 | 233 |
| 01:54 PM | $48.24 | Down $ -0.02 | $48.24 | $48.24 | 255 |
| 01:54 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:54 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:54 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:54 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:54 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 01:51 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 331 |
| 01:51 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 01:51 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 01:50 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 200 |
| 01:48 PM | $48.26 | Up $0.01 | $48.26 | $48.26 | 200 |
| 01:48 PM | $48.26 | Up $0.00 | $48.26 | $48.26 | 0 |
| 01:47 PM | $48.25 | Down $ -0.02 | $48.25 | $48.25 | 131 |
| 01:46 PM | $48.27 | Up $0.01 | $48.27 | $48.27 | 137 |
| 01:43 PM | $48.26 | Down $ -0.03 | $48.27 | $48.26 | 289 |
| 01:43 PM | $48.26 | Up $0.00 | $48.27 | $48.26 | 0 |
| 01:43 PM | $48.26 | Up $0.00 | $48.27 | $48.26 | 0 |
| 01:41 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 350 |
| 01:41 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 01:39 PM | $48.29 | Up $0.01 | $48.29 | $48.29 | 167 |
| 01:39 PM | $48.29 | Up $0.00 | $48.29 | $48.29 | 0 |
| 01:38 PM | $48.28 | Down $ -0.04 | $48.28 | $48.28 | 170 |
| 01:34 PM | $48.32 | Up $0.03 | $48.32 | $48.32 | 100 |
| 01:34 PM | $48.32 | Up $0.00 | $48.32 | $48.32 | 0 |
| 01:34 PM | $48.32 | Up $0.00 | $48.32 | $48.32 | 0 |
| 01:34 PM | $48.32 | Up $0.00 | $48.32 | $48.32 | 0 |
| 01:33 PM | $48.29 | Down $ -0.01 | $48.31 | $48.29 | 336 |
| 01:32 PM | $48.30 | Down $ -0.02 | $48.30 | $48.30 | 200 |
| 01:31 PM | $48.32 | Down $ -0.01 | $48.32 | $48.32 | 600 |
| 01:30 PM | $48.33 | Up $0.11 | $48.38 | $48.24 | 2,286 |
| 01:27 PM | $48.22 | Down $ -0.01 | $48.22 | $48.21 | 383 |
| 01:27 PM | $48.22 | Up $0.00 | $48.22 | $48.21 | 0 |
| 01:27 PM | $48.22 | Up $0.00 | $48.22 | $48.21 | 0 |
| 01:14 PM | $48.23 | Up $0.02 | $48.23 | $48.23 | 266 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:14 PM | $48.23 | Up $0.00 | $48.23 | $48.23 | 0 |
| 01:08 PM | $48.21 | Up $0.01 | $48.21 | $48.21 | 400 |
| 01:08 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 01:08 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 01:08 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 01:08 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 01:08 PM | $48.21 | Up $0.00 | $48.21 | $48.21 | 0 |
| 01:06 PM | $48.20 | Up $0.01 | $48.20 | $48.20 | 385 |
| 01:06 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 01:02 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 435 |
| 01:02 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 01:02 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 01:02 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 12:55 PM | $48.18 | Down $ -0.06 | $48.19 | $48.18 | 204 |
| 12:55 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 12:55 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 12:55 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 12:55 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 12:55 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 12:55 PM | $48.18 | Up $0.00 | $48.19 | $48.18 | 0 |
| 12:49 PM | $48.24 | Down $ -0.04 | $48.24 | $48.24 | 100 |
| 12:49 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 12:49 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 12:49 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 12:49 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 12:49 PM | $48.24 | Up $0.00 | $48.24 | $48.24 | 0 |
| 12:43 PM | $48.28 | Down $0.00 | $48.28 | $48.28 | 100 |
| 12:43 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:43 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:43 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:43 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:43 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:37 PM | $48.28 | Down $ -0.01 | $48.28 | $48.28 | 916 |
| 12:37 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:37 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:37 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:37 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:37 PM | $48.28 | Up $0.00 | $48.28 | $48.28 | 0 |
| 12:34 PM | $48.29 | Up $0.01 | $48.30 | $48.29 | 1,945 |
| 12:34 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 12:34 PM | $48.29 | Up $0.00 | $48.30 | $48.29 | 0 |
| 12:33 PM | $48.29 | Down $ -0.02 | $48.29 | $48.29 | 600 |
| 12:28 PM | $48.30 | Down $ -0.01 | $48.30 | $48.30 | 500 |
| 12:28 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 12:28 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 12:28 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 12:28 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 12:27 PM | $48.31 | Up $0.01 | $48.31 | $48.31 | 123 |
| 12:23 PM | $48.30 | Up $0.00 | $48.35 | $48.30 | 544 |
| 12:23 PM | $48.30 | Up $0.00 | $48.35 | $48.30 | 0 |
| 12:23 PM | $48.30 | Up $0.00 | $48.35 | $48.30 | 0 |
| 12:23 PM | $48.30 | Up $0.00 | $48.35 | $48.30 | 0 |
| 12:21 PM | $48.30 | Down $ -0.10 | $48.30 | $48.30 | 210 |
| 12:21 PM | $48.30 | Up $0.00 | $48.30 | $48.30 | 0 |
| 12:20 PM | $48.40 | Down $ -0.02 | $48.40 | $48.40 | 200 |
| 12:19 PM | $48.42 | Down $ -0.09 | $48.42 | $48.42 | 278 |
| 12:06 PM | $48.51 | Up $0.08 | $48.51 | $48.51 | 103 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 12:06 PM | $48.51 | Up $0.00 | $48.51 | $48.51 | 0 |
| 11:53 AM | $48.43 | Down $ -0.02 | $48.43 | $48.43 | 200 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:53 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 11:49 AM | $48.45 | Down $ -0.02 | $48.45 | $48.45 | 309 |
| 11:49 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:49 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:49 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:44 AM | $48.47 | Down $ -0.03 | $48.47 | $48.47 | 286 |
| 11:44 AM | $48.47 | Up $0.00 | $48.47 | $48.47 | 0 |
| 11:44 AM | $48.47 | Up $0.00 | $48.47 | $48.47 | 0 |
| 11:44 AM | $48.47 | Up $0.00 | $48.47 | $48.47 | 0 |
| 11:44 AM | $48.47 | Up $0.00 | $48.47 | $48.47 | 0 |
| 11:40 AM | $48.50 | Up $0.02 | $48.50 | $48.50 | 100 |
| 11:40 AM | $48.50 | Up $0.00 | $48.50 | $48.50 | 0 |
| 11:40 AM | $48.50 | Up $0.00 | $48.50 | $48.50 | 0 |
| 11:40 AM | $48.50 | Up $0.00 | $48.50 | $48.50 | 0 |
| 11:39 AM | $48.49 | Up $0.01 | $48.49 | $48.49 | 526 |
| 11:31 AM | $48.48 | Up $0.06 | $48.48 | $48.48 | 100 |
| 11:31 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 11:31 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 11:31 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 11:31 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 11:31 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 11:31 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 11:31 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 11:22 AM | $48.42 | Down $ -0.02 | $48.42 | $48.42 | 100 |
| 11:22 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 11:22 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 11:22 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 11:22 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 11:22 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 11:22 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 11:22 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 11:22 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 11:13 AM | $48.45 | Down $ -0.02 | $48.45 | $48.45 | 529 |
| 11:13 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:13 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:13 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:13 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:13 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:13 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:13 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:13 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 11:12 AM | $48.46 | Up $0.02 | $48.46 | $48.45 | 408 |
| 11:04 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 165 |
| 11:04 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 11:04 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 11:04 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 11:04 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 11:04 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 11:04 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 11:04 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 11:01 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 200 |
| 11:01 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 11:01 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 11:00 AM | $48.44 | Up $0.00 | $48.45 | $48.43 | 500 |
| 10:59 AM | $48.44 | Up $0.00 | $48.45 | $48.43 | 444 |
| 10:54 AM | $48.44 | Down $ -0.01 | $48.44 | $48.44 | 1,000 |
| 10:54 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:54 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:54 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:54 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:52 AM | $48.45 | Down $ -0.01 | $48.45 | $48.45 | 265 |
| 10:52 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 10:49 AM | $48.46 | Down $ -0.03 | $48.46 | $48.46 | 100 |
| 10:49 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 10:49 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 10:48 AM | $48.49 | Up $0.01 | $48.49 | $48.48 | 1,613 |
| 10:46 AM | $48.48 | Up $0.01 | $48.48 | $48.48 | 515 |
| 10:46 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 10:45 AM | $48.47 | Up $0.01 | $48.47 | $48.47 | 141 |
| 10:44 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 200 |
| 10:43 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 114 |
| 10:42 AM | $48.46 | Up $0.03 | $48.46 | $48.44 | 749 |
| 10:40 AM | $48.43 | Up $0.01 | $48.43 | $48.43 | 272 |
| 10:40 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 10:39 AM | $48.42 | Up $0.01 | $48.42 | $48.42 | 900 |
| 10:38 AM | $48.41 | Up $0.01 | $48.41 | $48.40 | 375 |
| 10:37 AM | $48.40 | Down $ -0.01 | $48.40 | $48.40 | 110 |
| 10:36 AM | $48.41 | Down $ -0.02 | $48.41 | $48.41 | 157 |
| 10:33 AM | $48.43 | Down $ -0.01 | $48.43 | $48.43 | 412 |
| 10:33 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 10:33 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 10:32 AM | $48.44 | Down $ -0.01 | $48.44 | $48.44 | 954 |
| 10:30 AM | $48.45 | Up $0.02 | $48.45 | $48.45 | 337 |
| 10:30 AM | $48.45 | Up $0.00 | $48.45 | $48.45 | 0 |
| 10:28 AM | $48.43 | Down $ -0.02 | $48.43 | $48.43 | 1,924 |
| 10:28 AM | $48.43 | Up $0.00 | $48.43 | $48.43 | 0 |
| 10:27 AM | $48.45 | Up $0.01 | $48.45 | $48.43 | 436 |
| 10:19 AM | $48.44 | Down $ -0.02 | $48.44 | $48.44 | 110 |
| 10:19 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:19 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:19 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:19 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:19 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:19 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:19 AM | $48.44 | Up $0.00 | $48.44 | $48.44 | 0 |
| 10:14 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 209 |
| 10:14 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 10:14 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 10:14 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 10:14 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 10:13 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 100 |
| 10:11 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 146 |
| 10:11 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 10:08 AM | $48.46 | Down $ -0.01 | $48.47 | $48.45 | 2,536 |
| 10:08 AM | $48.46 | Up $0.00 | $48.47 | $48.45 | 0 |
| 10:08 AM | $48.46 | Up $0.00 | $48.47 | $48.45 | 0 |
| 10:07 AM | $48.47 | Up $0.01 | $48.47 | $48.47 | 158 |
| 10:06 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 165 |
| 10:03 AM | $48.46 | Down $ -0.02 | $48.46 | $48.46 | 579 |
| 10:03 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 10:03 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 09:58 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 107 |
| 09:58 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 09:58 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 09:58 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 09:58 AM | $48.48 | Up $0.00 | $48.48 | $48.48 | 0 |
| 09:57 AM | $48.48 | Up $0.02 | $48.48 | $48.47 | 323 |
| 09:52 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 281 |
| 09:52 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 09:52 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 09:52 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 09:52 AM | $48.46 | Up $0.00 | $48.46 | $48.46 | 0 |
| 09:48 AM | $48.46 | Up $0.05 | $48.46 | $48.42 | 300 |
| 09:48 AM | $48.46 | Up $0.00 | $48.46 | $48.42 | 0 |
| 09:48 AM | $48.46 | Up $0.00 | $48.46 | $48.42 | 0 |
| 09:48 AM | $48.46 | Up $0.00 | $48.46 | $48.42 | 0 |
| 09:46 AM | $48.41 | Down $0.00 | $48.42 | $48.41 | 372 |
| 09:46 AM | $48.41 | Up $0.00 | $48.42 | $48.41 | 0 |
| 09:44 AM | $48.41 | Down $ -0.01 | $48.42 | $48.39 | 1,664 |
| 09:44 AM | $48.41 | Up $0.00 | $48.42 | $48.39 | 0 |
| 09:42 AM | $48.42 | Up $0.06 | $48.42 | $48.42 | 100 |
| 09:42 AM | $48.42 | Up $0.00 | $48.42 | $48.42 | 0 |
| 09:35 AM | $48.36 | Up $0.03 | $48.36 | $48.36 | 249 |
| 09:35 AM | $48.36 | Up $0.00 | $48.36 | $48.36 | 0 |
| 09:35 AM | $48.36 | Up $0.00 | $48.36 | $48.36 | 0 |
| 09:35 AM | $48.36 | Up $0.00 | $48.36 | $48.36 | 0 |
| 09:35 AM | $48.36 | Up $0.00 | $48.36 | $48.36 | 0 |
| 09:35 AM | $48.36 | Up $0.00 | $48.36 | $48.36 | 0 |
| 09:35 AM | $48.36 | Up $0.00 | $48.36 | $48.36 | 0 |
| 09:32 AM | $48.33 | Down $ -0.04 | $48.37 | $48.33 | 1,741 |
| 09:32 AM | $48.33 | Up $0.00 | $48.37 | $48.33 | 0 |
| 09:32 AM | $48.33 | Up $0.00 | $48.37 | $48.33 | 0 |
| 09:30 AM | $48.37 | Down $ -0.22 | $48.37 | $48.37 | 100 |
| 09:30 AM | $48.37 | Up $0.00 | $48.37 | $48.37 | 0 |
| Previous close | $48.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/07/2025 | $48.26 | $48.51 | $48.51 | $48.13 | 27,909 |
| 03/07/2025 | $48.59 | $48.62 | $48.62 | $48.50 | 19,822 |
| 02/07/2025 | $48.63 | $48.44 | $48.63 | $48.44 | 22,895 |
| 01/07/2025 | $48.47 | $48.33 | $48.47 | $48.28 | 58,329 |
| 30/06/2025 | $48.46 | $48.30 | $48.48 | $48.28 | 25,807 |
| 27/06/2025 | $48.35 | $48.42 | $48.48 | $48.14 | 45,218 |
| 26/06/2025 | $47.84 | $47.82 | $47.90 | $47.82 | 54,121 |
| 25/06/2025 | $47.48 | $47.35 | $47.58 | $47.31 | 68,352 |
| 24/06/2025 | $47.76 | $47.61 | $47.81 | $47.59 | 60,467 |
| 23/06/2025 | $47.12 | $46.69 | $47.12 | $46.50 | 87,103 |
| 20/06/2025 | $47.56 | $47.69 | $47.77 | $47.56 | 78,996 |
| 18/06/2025 | $47.83 | $48.05 | $48.13 | $47.77 | 168,847 |
| 17/06/2025 | $47.88 | $48.32 | $48.38 | $47.85 | 118,639 |
| 16/06/2025 | $48.56 | $48.83 | $48.88 | $48.56 | 129,802 |
| 13/06/2025 | $48.39 | $48.62 | $48.68 | $48.28 | 108,532 |
| 12/06/2025 | $49.12 | $49.05 | $49.16 | $49.02 | 123,929 |
| 11/06/2025 | $48.68 | $48.83 | $48.92 | $48.64 | 132,157 |
| 10/06/2025 | $48.74 | $48.76 | $48.79 | $48.65 | 181,429 |
| 09/06/2025 | $48.64 | $48.71 | $48.78 | $48.64 | 212,465 |
| 06/06/2025 | $48.64 | $48.63 | $48.67 | $48.52 | 260,320 |
| 05/06/2025 | $48.52 | $48.64 | $48.65 | $48.41 | 173,592 |
| 04/06/2025 | $48.46 | $48.51 | $48.58 | $48.45 | 181,969 |
| 03/06/2025 | $48.14 | $48.11 | $48.18 | $48.08 | 200,150 |
| 02/06/2025 | $48.54 | $48.29 | $48.54 | $48.24 | 241,324 |
| 30/05/2025 | $48.05 | $48.00 | $48.13 | $47.78 | 277,694 |
| 29/05/2025 | $48.01 | $47.83 | $48.05 | $47.81 | 202,995 |
| 28/05/2025 | $47.83 | $47.74 | $47.93 | $47.74 | 374,685 |
| 27/05/2025 | $48.29 | $48.16 | $48.34 | $48.15 | 223,582 |
| 23/05/2025 | $47.64 | $47.54 | $47.79 | $47.52 | 108,570 |
| 22/05/2025 | $47.79 | $47.73 | $47.89 | $47.64 | 205,482 |
Graphs are not available, please refer to the detailed table