S&P Retail SPDR (NY: XRT )

61.33 -1.36 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 91.78 93.48 83.49 88.01 11,844,600 +5.04(+6.07%)
Jan 28, 2021 86.74 99.24 78.11 82.97 31,212,296 -8.26(-9.05%)
Jan 27, 2021 89.89 93.48 85.28 91.23 32,671,994 +9.80(+12.03%)
Jan 26, 2021 77.30 81.65 76.52 81.43 9,694,151 +5.25(+6.89%)
Jan 25, 2021 76.31 82.51 74.68 76.18 10,695,492 +1.31(+1.75%)
Jan 22, 2021 72.66 74.97 72.45 74.87 3,742,400 +1.70(+2.32%)
Jan 21, 2021 72.76 73.52 72.47 73.17 2,692,951 +0.58(+0.80%)
Jan 20, 2021 72.45 72.95 72.02 72.59 2,135,446 +0.26(+0.36%)
Jan 19, 2021 72.80 73.05 71.66 72.33 2,239,627 +0.35(+0.49%)
Jan 15, 2021 73.05 73.10 71.26 71.98 4,029,700 -1.74(-2.36%)
Jan 14, 2021 71.83 74.10 71.83 73.72 5,205,580 +2.21(+3.09%)
Jan 13, 2021 71.50 72.22 70.68 71.51 2,518,575 -0.30(-0.42%)
Jan 12, 2021 69.82 71.81 69.82 71.81 3,694,760 +2.20(+3.16%)
Jan 11, 2021 67.60 69.70 67.47 69.61 2,804,756 +1.45(+2.13%)
Jan 08, 2021 68.48 68.90 67.32 68.16 2,308,900 +0.05(+0.07%)
Jan 07, 2021 68.10 68.65 67.90 68.11 1,949,848 +0.48(+0.71%)
Jan 06, 2021 65.12 68.16 65.12 67.63 5,117,880 +2.67(+4.11%)
Jan 05, 2021 63.36 65.19 63.26 64.96 2,277,991 +1.42(+2.23%)
Jan 04, 2021 64.49 64.68 62.86 63.54 3,460,385 -0.78(-1.21%)
Dec 31, 2020 64.32 64.32 64.32 1,904,889 -0.59(-0.91%)
Dec 30, 2020 64.47 65.34 64.45 64.91 1,904,889 +0.64(+1.00%)
Dec 29, 2020 65.32 65.32 63.58 64.27 3,138,238 -0.82(-1.26%)
Dec 28, 2020 65.37 65.59 64.82 65.09 3,153,513 +0.33(+0.51%)
Dec 24, 2020 64.93 65.12 64.30 64.76 918,800 -0.01(-0.02%)
Dec 23, 2020 64.60 65.04 64.36 64.77 2,346,238 +0.46(+0.72%)
Dec 22, 2020 64.00 64.47 63.65 64.31 2,313,323 +0.96(+1.52%)
Dec 21, 2020 62.17 63.44 61.91 63.35 1,935,033 +0.00(+0.00%)
Dec 18, 2020 63.89 64.09 63.03 63.35 2,645,100 -0.22(-0.35%)
Dec 17, 2020 62.76 63.58 62.70 63.57 2,083,637 +1.17(+1.88%)
Dec 16, 2020 62.27 62.65 61.85 62.40 2,323,406 +0.18(+0.29%)
Dec 15, 2020 60.96 62.22 60.95 62.22 2,783,612 +1.60(+2.64%)
Dec 14, 2020 61.87 61.95 60.56 60.62 4,844,458 -0.64(-1.04%)
Dec 11, 2020 61.64 62.10 60.70 61.26 1,950,700 -0.68(-1.10%)
Dec 10, 2020 61.44 62.17 61.04 61.94 1,893,572 -0.06(-0.10%)
Dec 09, 2020 62.38 62.74 61.23 62.00 2,427,277 -0.32(-0.51%)
Dec 08, 2020 61.97 62.61 61.81 62.32 2,319,843 +0.42(+0.68%)
Dec 07, 2020 62.18 62.32 61.63 61.90 1,563,057 -0.31(-0.50%)
Dec 04, 2020 61.55 62.21 61.19 62.21 2,325,700 +0.74(+1.20%)
Dec 03, 2020 61.00 61.97 60.93 61.47 2,968,678 +0.61(+1.00%)
Dec 02, 2020 60.35 60.89 59.79 60.86 2,278,038 +0.05(+0.08%)
Dec 01, 2020 60.94 61.10 60.18 60.81 3,477,877 +0.73(+1.22%)
Nov 30, 2020 61.30 61.40 59.24 60.08 5,939,957 -1.13(-1.85%)
Nov 27, 2020 61.04 61.33 60.81 61.21 2,041,200 +0.52(+0.86%)
Nov 25, 2020 60.45 60.99 60.05 60.69 5,027,200 -0.10(-0.16%)
Nov 24, 2020 60.50 60.90 59.78 60.79 4,120,955 +1.07(+1.79%)
Nov 23, 2020 58.01 59.94 58.01 59.72 4,166,395 +2.15(+3.73%)
Nov 20, 2020 57.83 58.13 57.35 57.57 7,072,400 -0.06(-0.10%)
Nov 19, 2020 56.32 57.68 56.30 57.63 3,995,154 +1.29(+2.29%)
Nov 18, 2020 56.49 57.44 56.33 56.34 3,724,407 +0.06(+0.11%)
Nov 17, 2020 55.47 56.50 55.09 56.28 2,807,035 +0.23(+0.41%)
Nov 16, 2020 55.38 56.08 54.87 56.05 2,973,323 +1.46(+2.67%)
Nov 13, 2020 53.94 54.77 53.94 54.59 2,460,300 +1.09(+2.04%)
Nov 12, 2020 54.47 54.61 53.12 53.50 3,079,899 -1.20(-2.19%)
Nov 11, 2020 55.08 55.08 54.29 54.70 3,144,518 +0.03(+0.05%)
Nov 10, 2020 54.63 55.04 53.74 54.67 3,167,535 +0.31(+0.57%)
Nov 09, 2020 56.38 56.56 54.33 54.36 7,555,778 +0.66(+1.23%)
Nov 06, 2020 53.97 54.22 53.52 53.70 2,348,600 -0.27(-0.50%)
Nov 05, 2020 52.97 54.24 52.97 53.97 2,958,387 +1.64(+3.13%)
Nov 04, 2020 52.58 52.90 51.98 52.33 4,547,418 -0.13(-0.25%)
Nov 03, 2020 51.26 52.72 51.07 52.46 3,340,246 +1.79(+3.53%)
Nov 02, 2020 50.51 50.81 50.01 50.67 2,547,631 +0.83(+1.67%)
Oct 30, 2020 50.99 51.34 49.39 49.84 3,766,500 -1.38(-2.69%)
Oct 29, 2020 51.54 51.73 50.95 51.22 3,624,490 -0.34(-0.66%)
Oct 28, 2020 51.86 52.33 51.47 51.56 4,225,490 -1.28(-2.42%)
Oct 27, 2020 53.13 53.30 52.77 52.84 1,864,161 -0.21(-0.40%)
Oct 26, 2020 53.73 54.02 52.14 53.05 4,963,824 -1.39(-2.55%)
Oct 23, 2020 54.22 54.44 53.62 54.44 2,988,600 +0.49(+0.91%)
Oct 22, 2020 53.47 54.19 52.78 53.95 3,875,753 +0.51(+0.95%)
Oct 21, 2020 53.90 54.22 53.19 53.44 3,944,321 -0.35(-0.65%)
Oct 20, 2020 54.01 54.52 53.72 53.79 4,491,284 +0.11(+0.20%)
Oct 19, 2020 54.62 55.12 53.55 53.68 3,446,035 -0.60(-1.11%)
Oct 16, 2020 55.15 55.26 54.28 54.28 2,476,100 -0.60(-1.09%)
Oct 15, 2020 53.52 55.05 53.27 54.88 2,463,633 +0.81(+1.50%)
Oct 14, 2020 54.81 55.11 53.86 54.07 2,362,268 -0.45(-0.83%)
Oct 13, 2020 53.85 54.71 53.71 54.52 2,687,620 +0.47(+0.87%)
Oct 12, 2020 54.26 54.56 54.02 54.05 1,846,606 +0.01(+0.02%)
Oct 09, 2020 54.32 54.61 53.95 54.04 3,232,400 +0.03(+0.06%)
Oct 08, 2020 53.52 54.02 53.02 54.01 2,112,046 +0.83(+1.56%)
Oct 07, 2020 52.50 53.34 52.48 53.18 3,259,733 +1.42(+2.74%)
Oct 06, 2020 53.06 53.33 51.54 51.76 5,962,069 -1.01(-1.91%)
Oct 05, 2020 51.63 52.83 51.63 52.77 5,012,070 +1.48(+2.89%)
Oct 02, 2020 49.84 51.45 49.66 51.29 4,808,200 +0.28(+0.55%)
Oct 01, 2020 49.96 51.08 49.91 51.01 5,284,890 +1.35(+2.72%)
Sep 30, 2020 49.50 50.19 49.29 49.66 2,996,392 +0.35(+0.71%)
Sep 29, 2020 50.04 50.07 49.08 49.31 2,167,710 -0.77(-1.54%)
Sep 28, 2020 49.52 50.15 49.48 50.08 3,660,584 +1.20(+2.45%)
Sep 25, 2020 48.37 49.08 48.28 48.88 2,450,000 +0.35(+0.72%)
Sep 24, 2020 49.05 49.36 48.02 48.53 8,666,749 -0.75(-1.52%)
Sep 23, 2020 50.66 51.19 49.22 49.28 4,624,682 -1.34(-2.65%)
Sep 22, 2020 49.91 50.67 49.59 50.62 3,932,050 +1.33(+2.70%)
Sep 21, 2020 49.30 49.52 48.43 49.29 6,072,450 -1.12(-2.22%)
Sep 18, 2020 50.77 50.99 49.74 50.41 5,265,200 -0.15(-0.30%)
Sep 17, 2020 50.19 50.87 50.01 50.56 3,522,880 -0.49(-0.96%)
Sep 16, 2020 51.12 51.72 50.86 51.05 2,989,453 +0.24(+0.47%)
Sep 15, 2020 51.39 51.50 50.70 50.81 2,594,978 -0.13(-0.26%)
Sep 14, 2020 50.42 51.04 50.23 50.94 2,636,845 +1.17(+2.35%)
Sep 11, 2020 50.79 50.84 49.43 49.77 4,672,700 -0.67(-1.33%)
Sep 10, 2020 51.49 52.22 50.40 50.44 3,211,484 -0.61(-1.19%)
Sep 09, 2020 50.62 51.26 50.40 51.05 2,159,672 +0.87(+1.73%)
Sep 08, 2020 50.27 51.10 49.89 50.18 4,381,202 -0.74(-1.45%)
Sep 04, 2020 51.85 51.86 49.39 50.92 5,152,400 -0.48(-0.93%)
Sep 03, 2020 52.93 53.13 51.05 51.40 5,466,146 -1.87(-3.51%)
Sep 02, 2020 53.38 53.66 52.37 53.27 4,261,559 +0.30(+0.57%)
Sep 01, 2020 51.75 52.99 51.51 52.97 2,833,443 +1.18(+2.28%)
Aug 31, 2020 52.42 52.51 51.38 51.79 3,695,057 -0.77(-1.46%)
Aug 28, 2020 52.89 53.18 52.32 52.56 3,116,200 +0.06(+0.11%)
Aug 27, 2020 53.17 53.45 52.21 52.50 3,408,596 -0.38(-0.72%)
Aug 26, 2020 52.77 53.23 52.63 52.88 2,930,187 +0.23(+0.44%)
Aug 25, 2020 52.72 52.72 52.05 52.65 3,082,328 -0.23(-0.43%)
Aug 24, 2020 52.38 52.88 52.05 52.88 3,964,008 +0.92(+1.77%)
Aug 21, 2020 51.72 52.18 51.63 51.96 2,481,400 +0.19(+0.37%)
Aug 20, 2020 52.06 52.25 51.74 51.77 3,796,663 -0.61(-1.16%)
Aug 19, 2020 52.25 52.80 52.18 52.38 2,920,839 +0.08(+0.15%)
Aug 18, 2020 52.61 52.61 51.74 52.30 3,996,126 -0.41(-0.78%)
Aug 17, 2020 51.91 52.79 51.84 52.71 2,932,305 +1.16(+2.25%)
Aug 14, 2020 51.14 51.68 50.90 51.55 2,553,000 +0.32(+0.62%)
Aug 13, 2020 50.99 51.70 50.84 51.23 3,534,644 +0.17(+0.33%)
Aug 12, 2020 51.06 51.23 50.70 51.06 2,824,706 +0.40(+0.79%)
Aug 11, 2020 51.48 51.77 50.57 50.66 4,514,228 -0.33(-0.65%)
Aug 10, 2020 50.96 51.43 50.67 50.99 4,399,200 +0.27(+0.53%)
Aug 07, 2020 49.85 50.85 49.78 50.72 4,206,700 +1.05(+2.11%)
Aug 06, 2020 50.08 50.20 49.44 49.67 2,564,196 -0.53(-1.06%)
Aug 05, 2020 49.34 50.24 49.25 50.20 3,499,524 +1.19(+2.43%)
Aug 04, 2020 48.19 49.01 48.09 49.01 2,803,443 +0.76(+1.58%)
Aug 03, 2020 47.58 48.38 47.46 48.25 2,695,510 +0.92(+1.94%)
Jul 31, 2020 47.70 47.96 46.72 47.33 3,524,300 -0.32(-0.67%)
Jul 30, 2020 47.59 47.86 46.94 47.65 3,829,228 -0.19(-0.40%)
Jul 29, 2020 46.93 47.94 46.88 47.84 3,374,903 +1.32(+2.84%)
Jul 28, 2020 46.47 47.09 46.45 46.52 2,235,961 -0.15(-0.32%)
Jul 27, 2020 46.43 46.73 45.89 46.67 2,442,988 +0.51(+1.10%)
Jul 24, 2020 46.30 46.68 46.11 46.16 3,680,800 -0.49(-1.05%)
Jul 23, 2020 46.85 47.51 46.13 46.65 3,958,049 -0.20(-0.43%)
Jul 22, 2020 46.13 46.85 46.05 46.85 2,714,104 +0.71(+1.54%)
Jul 21, 2020 45.46 46.39 45.40 46.14 4,363,958 +1.15(+2.56%)
Jul 20, 2020 45.25 45.26 44.39 44.99 3,213,220 -0.29(-0.64%)
Jul 17, 2020 45.86 45.86 45.08 45.28 2,806,700 -0.42(-0.92%)
Jul 16, 2020 44.99 45.74 44.81 45.70 4,292,924 +0.31(+0.68%)
Jul 15, 2020 45.01 45.55 44.38 45.39 6,593,388 +1.43(+3.25%)
Jul 14, 2020 42.87 43.96 42.55 43.96 2,731,173 +0.86(+2.00%)
Jul 13, 2020 44.47 44.73 43.01 43.10 4,493,633 -0.98(-2.22%)
Jul 10, 2020 43.54 44.13 43.17 44.08 3,485,600 +0.59(+1.36%)
Jul 09, 2020 44.40 44.40 42.85 43.49 3,854,221 -0.83(-1.87%)
Jul 08, 2020 43.82 44.32 43.45 44.32 3,014,476 +0.54(+1.23%)
Jul 07, 2020 43.87 44.20 43.61 43.78 3,348,909 -0.43(-0.97%)
Jul 06, 2020 44.35 44.65 43.94 44.21 3,012,022 +0.77(+1.77%)
Jul 02, 2020 43.85 44.16 43.12 43.44 3,507,400 +0.38(+0.88%)
Jul 01, 2020 42.94 43.53 42.70 43.06 3,576,350 +0.18(+0.42%)
Jun 30, 2020 42.67 43.01 42.38 42.88 4,019,052 +0.17(+0.40%)
Jun 29, 2020 41.58 42.85 41.15 42.71 3,547,652 +1.47(+3.56%)
Jun 26, 2020 41.94 42.49 41.23 41.24 6,697,000 -0.55(-1.32%)
Jun 25, 2020 41.45 41.89 41.02 41.79 4,336,767 +0.21(+0.51%)
Jun 24, 2020 42.56 42.88 41.05 41.58 7,331,974 -1.52(-3.53%)
Jun 23, 2020 43.58 43.64 42.77 43.10 2,357,971 +0.05(+0.12%)
Jun 22, 2020 42.05 43.23 41.81 43.05 5,514,830 +0.85(+2.01%)
Jun 19, 2020 43.21 43.25 41.86 42.20 7,004,500 -0.47(-1.10%)
Jun 18, 2020 42.39 43.08 42.16 42.67 2,209,745 -0.08(-0.19%)
Jun 17, 2020 43.16 43.21 42.51 42.75 4,467,559 -0.31(-0.72%)
Jun 16, 2020 43.97 43.98 42.03 43.06 6,468,890 +1.23(+2.94%)
Jun 15, 2020 40.19 42.09 39.97 41.83 5,760,287 +0.54(+1.31%)
Jun 12, 2020 42.35 42.43 40.18 41.29 7,504,700 +0.45(+1.10%)
Jun 11, 2020 41.71 42.09 40.50 40.84 8,464,546 -2.36(-5.46%)
Jun 10, 2020 44.20 44.38 43.14 43.20 5,895,629 -1.03(-2.33%)
Jun 09, 2020 44.64 44.82 43.85 44.23 7,829,337 -1.12(-2.47%)
Jun 08, 2020 45.12 45.42 44.83 45.35 4,901,119 +1.00(+2.25%)
Jun 05, 2020 44.84 45.11 44.18 44.35 3,879,200 +1.03(+2.38%)
Jun 04, 2020 43.05 43.77 42.95 43.32 5,712,910 +0.14(+0.32%)
Jun 03, 2020 42.52 43.44 42.51 43.18 5,847,215 +1.12(+2.66%)
Jun 02, 2020 41.40 42.16 41.23 42.06 4,368,574 +0.96(+2.34%)
Jun 01, 2020 40.70 41.46 40.61 41.10 4,728,535 +0.30(+0.74%)
May 29, 2020 40.58 41.03 40.25 40.80 7,341,900 +0.06(+0.15%)
May 28, 2020 42.11 42.11 40.53 40.74 4,905,517 -0.90(-2.16%)
May 27, 2020 41.09 41.70 40.02 41.64 6,158,024 +1.38(+3.43%)
May 26, 2020 40.34 40.72 40.21 40.26 6,627,030 +1.08(+2.76%)
May 22, 2020 39.02 39.23 38.66 39.18 4,383,200 +0.16(+0.41%)
May 21, 2020 38.33 39.27 38.18 39.02 6,565,633 +0.78(+2.04%)
May 20, 2020 38.80 38.86 38.03 38.24 3,977,519 +0.20(+0.53%)
May 19, 2020 38.60 38.96 37.95 38.04 4,134,529 -0.48(-1.25%)
May 18, 2020 38.45 38.82 38.20 38.52 6,015,806 +1.57(+4.25%)
May 15, 2020 35.91 37.21 35.71 36.95 5,720,800 +0.73(+2.02%)
May 14, 2020 35.46 36.27 34.69 36.22 5,350,812 +0.18(+0.50%)
May 13, 2020 36.91 37.11 35.38 36.04 6,793,510 -0.96(-2.59%)
May 12, 2020 38.14 38.32 36.95 37.00 5,053,042 -0.98(-2.58%)
May 11, 2020 37.85 38.24 37.38 37.98 4,374,013 -0.05(-0.13%)
May 08, 2020 37.08 38.15 36.88 38.03 5,572,400 +1.50(+4.11%)
May 07, 2020 36.73 37.13 36.43 36.53 3,327,816 +0.22(+0.61%)
May 06, 2020 36.47 36.75 35.98 36.31 5,450,302 +0.10(+0.28%)
May 05, 2020 36.58 37.15 36.12 36.21 4,667,673 +0.36(+1.00%)
May 04, 2020 35.10 35.91 34.73 35.85 5,046,189 +0.19(+0.53%)
May 01, 2020 35.77 36.13 35.03 35.66 7,308,000 -1.02(-2.78%)
Apr 30, 2020 37.39 37.52 36.51 36.68 7,751,651 -1.24(-3.27%)
Apr 29, 2020 37.88 38.43 37.43 37.92 5,507,152 +1.10(+2.99%)
Apr 28, 2020 37.33 37.68 36.19 36.82 7,894,506 +0.46(+1.27%)
Apr 27, 2020 34.82 36.55 34.81 36.36 8,163,295 +1.82(+5.27%)
Apr 24, 2020 33.95 34.74 33.78 34.54 4,506,000 +0.96(+2.86%)
Apr 23, 2020 33.26 34.05 33.16 33.58 5,068,620 +0.28(+0.84%)
Apr 22, 2020 33.88 33.89 33.16 33.30 5,638,400 +0.22(+0.67%)
Apr 21, 2020 33.17 33.72 32.81 33.08 5,251,209 -0.90(-2.65%)
Apr 20, 2020 33.87 34.57 33.66 33.98 6,840,663 -0.39(-1.13%)
Apr 17, 2020 34.09 34.46 33.63 34.37 5,175,000 +1.39(+4.21%)
Apr 16, 2020 33.14 33.37 32.51 32.98 4,995,034 -0.09(-0.27%)
Apr 15, 2020 33.17 33.40 32.66 33.07 5,829,017 -1.33(-3.87%)
Apr 14, 2020 34.16 34.72 33.83 34.40 4,853,690 +1.12(+3.37%)
Apr 13, 2020 33.60 33.61 32.61 33.28 8,565,527 -0.27(-0.80%)
Apr 09, 2020 33.14 34.40 33.09 33.55 9,256,600 +1.17(+3.61%)
Apr 08, 2020 31.49 32.71 31.19 32.38 10,211,925 +1.38(+4.45%)
Apr 07, 2020 31.69 32.40 30.75 31.00 9,737,931 +0.79(+2.62%)
Apr 06, 2020 28.33 30.31 28.33 30.21 9,989,999 +3.02(+11.11%)
Apr 03, 2020 27.55 27.77 26.66 27.19 6,500,600 -0.45(-1.63%)
Apr 02, 2020 27.74 28.55 27.12 27.64 7,368,470 -0.39(-1.39%)
Apr 01, 2020 28.65 28.97 27.82 28.03 8,301,885 -1.75(-5.88%)
Mar 31, 2020 29.77 30.43 29.56 29.78 5,705,939 -0.24(-0.80%)
Mar 30, 2020 30.18 30.18 29.28 30.02 5,659,920 -0.01(-0.03%)
Mar 27, 2020 30.34 30.79 29.73 30.03 7,728,600 -1.17(-3.75%)
Mar 26, 2020 30.34 31.63 30.25 31.20 7,532,963 +0.94(+3.11%)
Mar 25, 2020 29.85 31.59 29.23 30.26 9,344,203 +0.52(+1.75%)
Mar 24, 2020 28.71 29.83 28.40 29.74 7,669,461 +2.75(+10.19%)
Mar 23, 2020 27.72 27.80 26.29 26.99 5,231,430 -0.97(-3.47%)
Mar 20, 2020 29.61 29.99 27.76 27.96 9,441,200 -1.31(-4.48%)
Mar 19, 2020 27.82 29.80 26.95 29.27 7,602,823 +1.52(+5.48%)
Mar 18, 2020 28.31 29.40 26.40 27.75 6,790,190 -2.39(-7.93%)
Mar 17, 2020 29.20 30.93 27.94 30.14 7,065,681 +1.48(+5.16%)
Mar 16, 2020 29.31 30.53 28.53 28.66 6,643,104 -4.08(-12.46%)
Mar 13, 2020 32.65 32.74 30.32 32.74 8,172,000 +2.08(+6.78%)
Mar 12, 2020 32.42 32.65 30.66 30.66 6,808,386 -4.31(-12.32%)
Mar 11, 2020 36.76 36.97 34.69 34.97 10,756,152 -2.70(-7.17%)
Mar 10, 2020 38.16 38.37 36.03 37.67 8,640,184 +0.66(+1.78%)
Mar 09, 2020 36.57 37.91 36.01 37.01 13,912,906 -2.12(-5.42%)
Mar 06, 2020 38.65 39.61 38.27 39.13 11,267,800 -0.44(-1.11%)
Mar 05, 2020 40.09 40.33 39.25 39.57 7,519,417 -1.44(-3.51%)
Mar 04, 2020 40.49 41.08 39.95 41.01 6,672,357 +1.02(+2.55%)
Mar 03, 2020 40.91 41.82 39.50 39.99 11,493,588 -0.93(-2.27%)
Mar 02, 2020 40.20 40.92 39.31 40.92 7,669,430 +0.64(+1.59%)
Feb 28, 2020 39.30 40.65 39.16 40.28 9,079,700 -0.26(-0.64%)
Feb 27, 2020 40.77 42.14 39.80 40.54 10,635,133 -1.17(-2.81%)
Feb 26, 2020 43.12 43.37 41.69 41.71 9,836,914 -0.98(-2.30%)
Feb 25, 2020 44.51 44.51 42.53 42.69 9,671,381 -1.48(-3.35%)
Feb 24, 2020 44.24 44.63 43.82 44.17 5,865,679 -1.63(-3.56%)
Feb 21, 2020 45.98 46.18 45.64 45.80 5,552,300 -0.30(-0.65%)
Feb 20, 2020 45.33 46.24 45.16 46.10 6,619,531 +0.99(+2.19%)
Feb 19, 2020 44.97 45.33 44.67 45.11 2,561,134 +0.10(+0.22%)
Feb 18, 2020 44.90 45.32 44.71 45.01 4,078,040 +0.19(+0.42%)
Feb 14, 2020 45.05 45.18 44.65 44.82 4,241,900 -0.11(-0.24%)
Feb 13, 2020 44.92 45.09 44.67 44.93 4,280,445 -0.17(-0.38%)
Feb 12, 2020 44.62 45.24 44.62 45.10 4,646,133 +0.75(+1.69%)
Feb 11, 2020 44.36 44.56 43.92 44.35 1,996,667 +0.34(+0.77%)
Feb 10, 2020 43.85 44.27 43.82 44.01 2,142,572 +0.10(+0.23%)
Feb 07, 2020 44.30 44.31 43.72 43.91 2,428,400 -0.66(-1.48%)
Feb 06, 2020 44.97 44.99 44.48 44.57 2,062,317 -0.25(-0.56%)
Feb 05, 2020 44.25 44.93 44.21 44.82 4,791,743 +0.99(+2.26%)
Feb 04, 2020 44.07 44.35 43.71 43.83 5,554,273 +0.34(+0.78%)
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.