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 (%)
Jul 30, 2021 95.34 97.02 94.95 95.27 1,878,229 -0.81(-0.84%)
Jul 29, 2021 95.72 97.02 95.67 96.08 2,916,564 +0.81(+0.85%)
Jul 28, 2021 95.42 96.52 94.47 95.27 2,232,674 +0.06(+0.06%)
Jul 27, 2021 96.01 96.01 93.79 95.21 1,554,914 -1.28(-1.33%)
Jul 26, 2021 95.96 97.22 95.90 96.49 1,679,653 +0.38(+0.40%)
Jul 23, 2021 95.64 96.11 94.78 96.11 1,138,890 +0.84(+0.88%)
Jul 22, 2021 96.09 96.32 94.64 95.27 1,146,176 -1.06(-1.10%)
Jul 21, 2021 95.11 97.04 94.98 96.33 1,676,603 +1.74(+1.84%)
Jul 20, 2021 91.73 94.97 91.26 94.59 2,964,310 +3.13(+3.42%)
Jul 19, 2021 90.64 92.35 89.81 91.46 5,055,882 -0.89(-0.96%)
Jul 16, 2021 94.49 94.84 92.23 92.35 2,602,763 -1.40(-1.49%)
Jul 15, 2021 94.54 95.56 92.86 93.75 4,524,425 -1.50(-1.57%)
Jul 14, 2021 96.80 97.57 95.16 95.25 1,512,798 -1.22(-1.26%)
Jul 13, 2021 97.64 97.76 96.31 96.47 2,134,336 -1.60(-1.63%)
Jul 12, 2021 97.51 98.22 96.66 98.07 2,017,115 +0.21(+0.21%)
Jul 09, 2021 95.67 97.86 95.41 97.86 2,449,441 +3.57(+3.79%)
Jul 08, 2021 92.92 95.01 91.71 94.29 2,819,957 -0.45(-0.47%)
Jul 07, 2021 95.78 96.15 93.95 94.74 2,896,644 -1.25(-1.30%)
Jul 06, 2021 97.64 97.66 95.02 95.99 2,929,717 -1.67(-1.71%)
Jul 02, 2021 98.46 98.46 97.26 97.66 2,378,050 -0.52(-0.53%)
Jul 01, 2021 97.57 98.47 97.37 98.18 2,967,998 +0.95(+0.98%)
Jun 30, 2021 96.48 97.41 96.23 97.23 3,002,256 +0.71(+0.74%)
Jun 29, 2021 97.03 97.40 96.48 96.52 1,592,239 -0.38(-0.39%)
Jun 28, 2021 97.86 97.93 96.15 96.90 1,500,977 -0.64(-0.66%)
Jun 25, 2021 97.60 98.55 97.48 97.54 2,418,610 +0.47(+0.48%)
Jun 24, 2021 96.63 97.26 96.15 97.07 1,653,146 +0.77(+0.80%)
Jun 23, 2021 95.39 96.72 95.25 96.30 2,036,924 +0.92(+0.96%)
Jun 22, 2021 93.74 95.52 93.16 95.38 2,073,180 +1.78(+1.90%)
Jun 21, 2021 92.36 94.03 92.22 93.60 2,125,000 +1.80(+1.96%)
Jun 18, 2021 92.97 93.09 91.57 91.80 2,486,905 -1.70(-1.82%)
Jun 17, 2021 94.26 94.91 92.41 93.50 3,036,027 -1.08(-1.14%)
Jun 16, 2021 94.06 94.74 93.14 94.58 1,946,264 +0.21(+0.22%)
Jun 15, 2021 95.88 95.88 93.35 94.37 2,988,501 -1.46(-1.52%)
Jun 14, 2021 96.52 96.89 95.36 95.83 1,826,388 -0.67(-0.69%)
Jun 11, 2021 95.13 96.54 95.11 96.50 2,421,688 +1.64(+1.73%)
Jun 10, 2021 96.14 96.74 94.54 94.86 2,451,430 -1.03(-1.07%)
Jun 09, 2021 96.93 96.97 95.76 95.89 2,126,505 -0.74(-0.77%)
Jun 08, 2021 95.40 96.99 95.06 96.63 3,417,680 +1.66(+1.75%)
Jun 07, 2021 94.18 95.07 94.18 94.97 2,633,543 +1.05(+1.12%)
Jun 04, 2021 94.72 94.93 93.22 93.92 1,854,313 -0.29(-0.31%)
Jun 03, 2021 94.98 95.45 93.54 94.21 2,047,275 -1.62(-1.69%)
Jun 02, 2021 95.12 95.86 93.57 95.83 3,692,631 +0.95(+1.00%)
Jun 01, 2021 94.29 95.18 93.83 94.88 1,819,099 +1.52(+1.63%)
May 28, 2021 95.20 95.35 93.29 93.36 1,669,597 -1.19(-1.26%)
May 27, 2021 94.11 94.90 93.27 94.55 2,497,325 +0.89(+0.95%)
May 26, 2021 91.77 93.87 91.73 93.66 2,020,316 +2.63(+2.89%)
May 25, 2021 91.82 92.63 90.89 91.03 2,387,865 -0.37(-0.40%)
May 24, 2021 91.80 91.87 90.88 91.40 1,547,141 +0.37(+0.41%)
May 21, 2021 91.29 92.04 90.83 91.03 1,346,000 +0.09(+0.10%)
May 20, 2021 91.38 91.50 90.16 90.94 4,548,857 -0.39(-0.43%)
May 19, 2021 91.60 91.70 89.93 91.33 8,321,887 -2.19(-2.34%)
May 18, 2021 95.15 95.46 93.52 93.52 2,579,499 -0.97(-1.03%)
May 17, 2021 92.97 94.64 92.95 94.49 2,153,974 +1.07(+1.15%)
May 14, 2021 90.62 93.53 90.58 93.42 2,632,554 +3.86(+4.31%)
May 13, 2021 88.98 90.84 87.96 89.56 3,045,112 +1.41(+1.60%)
May 12, 2021 91.66 92.23 87.93 88.15 5,372,662 -4.59(-4.95%)
May 11, 2021 91.95 92.97 90.32 92.74 2,664,736 -0.86(-0.92%)
May 10, 2021 95.53 96.16 93.60 93.60 2,466,615 -1.59(-1.67%)
May 07, 2021 94.22 95.53 94.01 95.19 1,574,459 +1.03(+1.09%)
May 06, 2021 94.09 94.44 93.02 94.16 1,484,643 +0.24(+0.26%)
May 05, 2021 94.48 94.86 93.65 93.92 1,659,119 +0.02(+0.02%)
May 04, 2021 94.10 94.22 92.21 93.90 2,223,947 -0.88(-0.93%)
May 03, 2021 93.72 95.18 93.46 94.78 2,894,679 +1.96(+2.11%)
Apr 30, 2021 93.52 94.02 92.64 92.82 1,823,800 -1.24(-1.32%)
Apr 29, 2021 94.82 95.16 92.95 94.06 1,912,173 -0.13(-0.14%)
Apr 28, 2021 93.80 94.51 93.09 94.19 1,248,816 +0.39(+0.42%)
Apr 27, 2021 92.87 94.46 92.75 93.80 1,102,513 +1.20(+1.30%)
Apr 26, 2021 93.50 93.78 92.23 92.60 1,421,914 -0.68(-0.73%)
Apr 23, 2021 91.49 93.61 91.12 93.28 2,567,600 +2.20(+2.42%)
Apr 22, 2021 91.46 92.62 90.68 91.08 1,440,235 -0.03(-0.03%)
Apr 21, 2021 89.48 91.17 88.79 91.11 3,286,959 +1.56(+1.74%)
Apr 20, 2021 91.48 91.57 88.47 89.55 2,466,758 -2.06(-2.25%)
Apr 19, 2021 92.50 92.58 91.20 91.61 1,604,538 -1.13(-1.22%)
Apr 16, 2021 92.69 92.98 91.84 92.74 2,236,800 +0.24(+0.26%)
Apr 15, 2021 93.20 93.21 91.81 92.50 1,189,100 +0.30(+0.33%)
Apr 14, 2021 92.07 93.33 92.03 92.20 1,337,552 +0.23(+0.25%)
Apr 13, 2021 92.71 92.86 91.06 91.97 1,375,269 -0.70(-0.76%)
Apr 12, 2021 92.10 92.77 91.44 92.67 2,017,558 +0.46(+0.50%)
Apr 09, 2021 90.91 92.24 90.62 92.21 1,267,200 +1.42(+1.56%)
Apr 08, 2021 90.24 90.90 89.24 90.79 1,475,277 +0.73(+0.81%)
Apr 07, 2021 90.81 90.99 89.83 90.06 1,467,044 -0.74(-0.81%)
Apr 06, 2021 90.24 91.63 90.13 90.80 1,548,377 +0.33(+0.36%)
Apr 05, 2021 90.64 90.64 88.95 90.47 4,668,890 +0.96(+1.07%)
Apr 01, 2021 89.64 89.96 88.90 89.51 2,210,700 +0.30(+0.34%)
Mar 31, 2021 89.14 89.87 89.00 89.21 1,903,363 +0.42(+0.47%)
Mar 30, 2021 86.76 88.94 86.76 88.79 2,210,064 +1.75(+2.01%)
Mar 29, 2021 88.56 89.57 86.85 87.04 2,349,172 -1.71(-1.93%)
Mar 26, 2021 87.35 88.76 86.63 88.75 2,839,700 +1.98(+2.28%)
Mar 25, 2021 83.11 87.09 82.69 86.77 3,753,591 +2.58(+3.06%)
Mar 24, 2021 87.74 88.20 84.16 84.19 2,263,257 -3.02(-3.46%)
Mar 23, 2021 89.58 89.95 86.93 87.21 2,959,111 -2.83(-3.14%)
Mar 22, 2021 91.20 91.47 89.53 90.04 1,888,406 -0.92(-1.01%)
Mar 19, 2021 89.83 92.42 88.54 90.96 3,539,600 +1.09(+1.21%)
Mar 18, 2021 92.51 93.05 89.46 89.87 2,159,548 -2.45(-2.65%)
Mar 17, 2021 91.22 92.95 90.46 92.32 1,627,794 +0.77(+0.84%)
Mar 16, 2021 92.30 92.65 90.08 91.55 2,652,613 -1.88(-2.01%)
Mar 15, 2021 95.30 95.99 92.57 93.43 3,990,664 -0.96(-1.02%)
Mar 12, 2021 93.19 95.32 93.07 94.39 2,782,700 +1.58(+1.70%)
Mar 11, 2021 91.74 93.95 91.34 92.81 3,832,155 +0.91(+0.99%)
Mar 10, 2021 92.00 96.27 87.58 91.90 10,280,894 +1.76(+1.95%)
Mar 09, 2021 88.63 90.59 87.80 90.14 4,248,082 +3.48(+4.02%)
Mar 08, 2021 83.09 87.93 82.78 86.66 6,717,879 +4.98(+6.10%)
Mar 05, 2021 80.47 81.84 78.17 81.68 3,577,500 +1.67(+2.09%)
Mar 04, 2021 81.17 81.77 77.35 80.01 3,467,706 -1.57(-1.92%)
Mar 03, 2021 82.20 83.06 80.89 81.58 1,485,948 -0.30(-0.37%)
Mar 02, 2021 83.16 83.95 81.84 81.88 3,342,516 -1.43(-1.72%)
Mar 01, 2021 80.69 83.99 80.54 83.31 3,248,938 +4.05(+5.11%)
Feb 26, 2021 80.63 82.53 78.82 79.26 4,385,300 -0.35(-0.44%)
Feb 25, 2021 85.18 85.69 79.21 79.61 6,577,503 -2.52(-3.07%)
Feb 24, 2021 78.14 82.30 77.49 82.13 2,599,657 +4.13(+5.29%)
Feb 23, 2021 78.03 78.32 74.38 78.00 2,613,095 -1.22(-1.54%)
Feb 22, 2021 78.92 80.07 78.80 79.22 1,983,282 +0.07(+0.09%)
Feb 19, 2021 78.40 79.65 78.27 79.15 1,720,700 +1.16(+1.49%)
Feb 18, 2021 78.38 78.59 77.22 77.99 2,080,323 -1.06(-1.34%)
Feb 17, 2021 79.39 79.67 77.81 79.05 1,892,187 -0.62(-0.78%)
Feb 16, 2021 80.40 80.73 78.99 79.67 1,300,835 -0.34(-0.42%)
Feb 12, 2021 79.65 80.31 79.26 80.01 554,900 +0.00(+0.00%)
Feb 11, 2021 79.87 81.32 79.00 80.01 1,291,941 +0.43(+0.54%)
Feb 10, 2021 80.25 80.70 78.33 79.58 1,894,369 -0.06(-0.08%)
Feb 09, 2021 79.97 80.26 79.19 79.64 1,688,876 -0.43(-0.54%)
Feb 08, 2021 79.93 80.46 79.44 80.07 2,143,797 +1.21(+1.53%)
Feb 05, 2021 78.04 80.15 77.50 78.86 3,327,300 +1.70(+2.20%)
Feb 04, 2021 77.97 78.31 77.06 77.16 3,467,049 -0.26(-0.34%)
Feb 03, 2021 77.51 78.46 76.08 77.42 5,172,692 +1.28(+1.68%)
Feb 02, 2021 79.53 80.43 75.28 76.14 9,574,909 -6.81(-8.21%)
Feb 01, 2021 87.63 88.11 81.46 82.95 8,894,945 -5.06(-5.75%)
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 9,727,544 +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%)
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.