S&P Retail SPDR (NY: XRT )

78.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 90.54 91.45 89.97 90.29 2,820,412 -0.57(-0.63%)
Dec 30, 2021 89.86 91.80 89.86 90.86 1,894,541 +1.01(+1.12%)
Dec 29, 2021 89.45 90.22 89.01 89.85 2,416,031 +0.52(+0.58%)
Dec 28, 2021 89.51 90.70 89.24 89.33 2,116,387 -0.43(-0.48%)
Dec 27, 2021 88.83 89.89 88.43 89.76 2,525,866 +0.98(+1.10%)
Dec 23, 2021 88.27 89.11 87.53 88.78 3,251,089 +0.86(+0.98%)
Dec 22, 2021 87.71 88.04 87.29 87.92 1,860,855 +0.15(+0.17%)
Dec 21, 2021 86.12 87.85 86.09 87.77 3,287,564 +2.62(+3.08%)
Dec 20, 2021 85.61 85.95 83.54 85.15 5,221,336 -2.84(-3.23%)
Dec 17, 2021 87.20 88.52 86.04 87.99 11,545,037 +0.45(+0.51%)
Dec 16, 2021 90.75 91.09 87.14 87.54 5,094,057 -2.54(-2.82%)
Dec 15, 2021 89.21 90.60 87.25 90.08 6,396,726 +0.71(+0.79%)
Dec 14, 2021 88.76 90.48 88.35 89.37 3,657,200 -0.07(-0.08%)
Dec 13, 2021 92.21 92.33 88.72 89.44 4,774,671 -2.99(-3.23%)
Dec 10, 2021 92.96 93.20 91.04 92.43 2,886,637 +0.00(+0.00%)
Dec 09, 2021 93.72 94.36 92.40 92.43 2,460,819 -1.62(-1.72%)
Dec 08, 2021 94.89 95.01 93.83 94.05 2,512,945 -0.61(-0.64%)
Dec 07, 2021 93.98 95.81 93.98 94.66 3,434,142 +2.03(+2.19%)
Dec 06, 2021 91.75 93.54 90.79 92.63 3,534,469 +1.67(+1.84%)
Dec 03, 2021 92.83 93.19 89.96 90.96 4,748,303 -1.60(-1.73%)
Dec 02, 2021 91.22 92.97 90.71 92.56 3,698,871 +1.76(+1.94%)
Dec 01, 2021 95.75 96.41 90.79 90.80 5,284,453 -3.13(-3.33%)
Nov 30, 2021 96.02 96.09 92.90 93.93 5,687,032 -2.69(-2.78%)
Nov 29, 2021 98.75 98.79 95.78 96.62 3,697,978 -0.56(-0.58%)
Nov 26, 2021 97.10 97.82 95.88 97.18 5,487,559 -2.40(-2.41%)
Nov 24, 2021 99.60 99.85 98.32 99.58 2,826,640 -1.39(-1.38%)
Nov 23, 2021 101.38 102.02 99.15 100.97 3,597,735 -1.53(-1.49%)
Nov 22, 2021 101.94 103.07 100.61 102.50 6,133,359 +1.45(+1.43%)
Nov 19, 2021 103.28 103.32 100.94 101.05 3,955,597 -2.62(-2.53%)
Nov 18, 2021 103.29 103.76 102.09 103.67 4,111,511 +1.90(+1.87%)
Nov 17, 2021 104.16 104.31 101.68 101.77 3,381,882 -2.39(-2.29%)
Nov 16, 2021 102.91 104.26 102.27 104.16 2,822,976 +1.09(+1.06%)
Nov 15, 2021 103.42 103.70 102.41 103.07 2,391,454 +0.61(+0.60%)
Nov 12, 2021 102.24 102.82 101.81 102.46 2,600,721 +0.82(+0.81%)
Nov 11, 2021 101.18 102.14 100.71 101.64 2,089,539 +1.21(+1.20%)
Nov 10, 2021 101.68 100.43 1,957,158 -2.04(-1.99%)
Nov 09, 2021 101.53 102.84 101.33 102.47 1,950,520 +0.93(+0.92%)
Nov 08, 2021 102.23 102.37 101.33 101.54 1,963,804 -0.15(-0.15%)
Nov 05, 2021 101.84 102.73 101.16 101.69 3,115,506 +1.04(+1.03%)
Nov 04, 2021 100.80 101.82 100.30 100.65 3,315,186 -0.10(-0.10%)
Nov 03, 2021 97.07 101.07 97.02 100.75 6,680,562 +3.72(+3.83%)
Nov 02, 2021 96.40 97.17 95.61 97.03 2,793,708 +0.64(+0.66%)
Nov 01, 2021 94.50 96.61 95.58 96.39 3,232,096 +2.10(+2.23%)
Oct 29, 2021 93.58 94.36 93.10 94.29 2,926,883 +0.75(+0.80%)
Oct 28, 2021 92.42 93.85 92.37 93.54 1,564,775 +1.63(+1.77%)
Oct 27, 2021 94.18 94.26 91.88 91.91 2,331,743 -2.16(-2.30%)
Oct 26, 2021 96.30 94.02 94.07 1,753,958 -1.91(-1.99%)
Oct 25, 2021 94.60 96.22 94.55 95.98 6,224,775 +1.50(+1.59%)
Oct 22, 2021 94.89 95.15 93.95 94.48 1,551,636 -0.50(-0.53%)
Oct 21, 2021 93.49 95.13 93.38 94.98 2,093,240 +1.63(+1.75%)
Oct 20, 2021 93.11 94.37 92.96 93.35 1,796,503 +0.37(+0.40%)
Oct 19, 2021 93.67 93.75 92.46 92.98 2,366,355 -0.45(-0.48%)
Oct 18, 2021 91.42 93.46 91.34 93.43 2,146,993 +1.76(+1.92%)
Oct 15, 2021 92.90 93.20 91.67 91.67 2,923,090 -0.08(-0.09%)
Oct 14, 2021 90.98 92.09 90.66 91.75 2,208,612 +1.39(+1.54%)
Oct 13, 2021 90.08 90.71 89.29 90.36 2,827,280 +0.56(+0.62%)
Oct 12, 2021 89.51 90.19 89.03 89.80 2,533,515 +0.77(+0.86%)
Oct 11, 2021 90.77 91.19 89.03 89.03 2,272,707 -1.81(-1.99%)
Oct 08, 2021 91.74 92.10 90.78 90.84 1,575,897 -0.75(-0.82%)
Oct 07, 2021 90.66 92.39 90.61 91.59 2,660,072 +1.96(+2.19%)
Oct 06, 2021 89.44 90.15 88.75 89.63 3,814,806 -0.63(-0.70%)
Oct 05, 2021 90.73 91.61 90.09 90.26 2,886,997 -0.11(-0.12%)
Oct 04, 2021 90.78 91.18 89.73 90.37 4,525,087 -0.81(-0.89%)
Oct 01, 2021 90.78 91.88 89.27 91.18 8,324,342 +0.86(+0.95%)
Sep 30, 2021 94.00 94.06 90.24 90.32 11,914,421 -4.50(-4.75%)
Sep 29, 2021 95.27 96.13 94.72 94.82 1,450,782 +0.06(+0.06%)
Sep 28, 2021 96.09 96.79 94.69 94.76 1,987,801 -1.86(-1.93%)
Sep 27, 2021 95.07 96.94 95.07 96.62 2,937,620 +1.66(+1.75%)
Sep 24, 2021 94.55 95.35 93.85 94.96 1,189,993 -0.34(-0.36%)
Sep 23, 2021 94.61 96.15 94.48 95.30 1,654,139 +1.09(+1.16%)
Sep 22, 2021 92.96 95.02 92.96 94.21 2,159,654 +1.86(+2.01%)
Sep 21, 2021 93.20 93.94 91.79 92.35 1,424,688 -0.20(-0.22%)
Sep 20, 2021 92.09 93.31 91.25 92.55 2,202,276 -1.83(-1.94%)
Sep 17, 2021 94.48 95.14 94.08 94.38 2,470,724 +0.13(+0.14%)
Sep 16, 2021 93.06 94.63 93.03 94.25 3,058,372 +1.31(+1.41%)
Sep 15, 2021 91.60 93.11 91.14 92.94 2,053,953 +1.29(+1.41%)
Sep 14, 2021 92.97 92.97 91.25 91.65 2,248,913 -0.85(-0.92%)
Sep 13, 2021 93.30 93.41 91.86 92.50 1,805,372 -0.35(-0.38%)
Sep 10, 2021 94.64 94.83 92.80 92.85 3,092,653 -1.40(-1.49%)
Sep 09, 2021 93.34 94.88 92.95 94.25 1,919,667 +0.91(+0.97%)
Sep 08, 2021 94.26 94.48 92.59 93.34 3,992,938 -1.06(-1.12%)
Sep 07, 2021 95.69 96.11 94.40 94.40 2,076,116 -1.24(-1.30%)
Sep 03, 2021 95.93 96.20 95.20 95.64 1,352,785 -0.33(-0.34%)
Sep 02, 2021 96.64 96.99 95.86 95.97 1,419,967 -0.71(-0.73%)
Sep 01, 2021 96.37 96.92 95.67 96.68 2,221,704 +0.71(+0.74%)
Aug 31, 2021 96.50 96.76 94.94 95.97 3,332,341 -0.39(-0.40%)
Aug 30, 2021 96.49 96.97 95.70 96.36 2,010,089 +0.17(+0.18%)
Aug 27, 2021 95.26 96.49 94.73 96.19 1,635,355 +0.77(+0.81%)
Aug 26, 2021 96.30 96.30 94.76 95.42 1,927,047 -1.74(-1.79%)
Aug 25, 2021 97.29 97.68 96.69 97.16 1,947,560 -0.11(-0.11%)
Aug 24, 2021 95.76 97.93 95.75 97.27 3,217,969 +2.02(+2.12%)
Aug 23, 2021 94.81 95.51 94.55 95.25 2,330,490 +0.96(+1.02%)
Aug 20, 2021 92.85 94.43 92.79 94.29 2,329,303 +1.52(+1.64%)
Aug 19, 2021 91.79 93.62 91.49 92.77 3,248,758 +0.21(+0.23%)
Aug 18, 2021 92.97 94.02 92.47 92.56 2,651,616 -0.41(-0.44%)
Aug 17, 2021 94.85 94.98 92.22 92.97 7,538,946 -2.74(-2.86%)
Aug 16, 2021 95.19 96.07 94.21 95.71 2,495,455 +0.05(+0.05%)
Aug 13, 2021 96.68 96.82 95.49 95.66 2,200,875 -1.09(-1.13%)
Aug 12, 2021 97.67 97.99 95.74 96.75 2,057,031 -0.77(-0.79%)
Aug 11, 2021 97.21 97.52 96.23 97.52 1,644,645 +0.38(+0.39%)
Aug 10, 2021 95.00 97.40 95.00 97.14 2,923,922 +2.23(+2.35%)
Aug 09, 2021 94.73 95.44 93.79 94.91 2,200,645 -0.08(-0.08%)
Aug 06, 2021 95.40 96.18 94.27 94.99 2,357,958 +0.34(+0.36%)
Aug 05, 2021 93.70 95.05 93.45 94.65 2,538,603 +1.13(+1.21%)
Aug 04, 2021 95.60 95.80 93.51 93.52 3,219,670 -2.65(-2.76%)
Aug 03, 2021 95.52 96.28 94.11 96.17 2,001,052 +0.92(+0.97%)
Aug 02, 2021 95.62 96.46 95.13 95.25 2,410,658 -0.02(-0.02%)
Jul 30, 2021 95.34 97.02 94.95 95.27 1,878,229 -0.81(-0.84%)
Jul 29, 2021 95.72 97.01 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 94.96 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 93.96 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 93.24 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 3,832,154 +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 31,212,297 -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%)
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.