Skip to main content

UTILITIES SEL (NY: XLU )

68.64 -0.44 (-0.64%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 55.74 56.29 55.38 55.72 15,480,718 -0.30(-0.54%)
Jan 28, 2021 55.55 56.88 55.41 56.03 14,200,621 +0.66(+1.20%)
Jan 27, 2021 56.44 56.86 55.12 55.37 21,906,996 -1.53(-2.69%)
Jan 26, 2021 57.39 57.46 56.67 56.90 10,858,776 -0.57(-1.00%)
Jan 25, 2021 56.15 57.55 56.08 57.47 21,104,862 +1.13(+2.01%)
Jan 22, 2021 56.10 56.53 55.89 56.34 10,461,527 +0.08(+0.14%)
Jan 21, 2021 56.46 56.58 56.16 56.26 7,793,533 -0.33(-0.59%)
Jan 20, 2021 56.24 56.84 55.91 56.59 24,980,446 +0.33(+0.59%)
Jan 19, 2021 56.78 56.84 56.18 56.26 10,591,539 -0.22(-0.38%)
Jan 15, 2021 55.81 56.65 55.60 56.48 15,371,530 +0.55(+0.98%)
Jan 14, 2021 56.16 56.21 55.60 55.93 14,535,635 -0.22(-0.38%)
Jan 13, 2021 55.24 56.33 55.14 56.15 14,879,102 +1.08(+1.95%)
Jan 12, 2021 55.28 55.46 54.41 55.07 13,727,733 -0.30(-0.53%)
Jan 11, 2021 55.68 55.90 54.95 55.37 9,288,868 -0.52(-0.93%)
Jan 08, 2021 55.49 56.00 55.39 55.89 15,017,980 +0.47(+0.84%)
Jan 07, 2021 56.46 56.57 55.37 55.42 13,806,119 -0.74(-1.31%)
Jan 06, 2021 55.11 56.52 54.98 56.16 20,054,174 +1.36(+2.49%)
Jan 05, 2021 54.92 55.08 54.34 54.79 9,294,127 -0.01(-0.02%)
Jan 04, 2021 56.32 56.32 54.49 54.80 14,086,574 -1.42(-2.52%)
Dec 31, 2020 56.22 56.22 56.22 6,604,439 +0.82(+1.49%)
Dec 30, 2020 55.15 55.57 55.06 55.39 6,604,439 +0.28(+0.50%)
Dec 29, 2020 55.26 55.52 54.95 55.12 8,456,300 -0.01(-0.02%)
Dec 28, 2020 55.17 55.48 54.92 55.12 6,546,248 +0.24(+0.44%)
Dec 24, 2020 54.61 54.91 54.32 54.88 4,055,347 +0.39(+0.71%)
Dec 23, 2020 54.86 55.29 54.49 54.50 6,437,050 -0.11(-0.20%)
Dec 22, 2020 54.69 54.83 54.44 54.60 13,482,359 -0.11(-0.20%)
Dec 21, 2020 54.94 54.94 54.08 54.71 15,566,492 -0.67(-1.21%)
Dec 18, 2020 55.87 56.07 55.12 55.38 11,740,531 -0.48(-0.86%)
Dec 17, 2020 55.68 56.26 55.68 55.86 14,278,265 +0.37(+0.67%)
Dec 16, 2020 56.24 56.53 55.42 55.49 13,672,585 -0.65(-1.16%)
Dec 15, 2020 55.31 56.28 55.04 56.14 12,572,817 +1.08(+1.97%)
Dec 14, 2020 55.73 56.19 55.00 55.05 15,300,972 -0.28(-0.51%)
Dec 11, 2020 55.02 55.40 54.96 55.34 7,508,424 +0.09(+0.16%)
Dec 10, 2020 55.51 55.68 54.99 55.25 12,148,581 -0.28(-0.51%)
Dec 09, 2020 55.68 55.76 55.16 55.53 12,917,379 -0.10(-0.18%)
Dec 08, 2020 55.44 56.00 55.20 55.63 11,812,575 -0.17(-0.30%)
Dec 07, 2020 55.30 56.07 55.29 55.80 9,780,432 +0.31(+0.56%)
Dec 04, 2020 56.10 56.23 55.17 55.49 11,812,401 -0.56(-1.00%)
Dec 03, 2020 56.55 56.60 55.90 56.05 10,544,214 -0.59(-1.04%)
Dec 02, 2020 56.00 56.66 55.64 56.64 13,720,176 +0.37(+0.66%)
Dec 01, 2020 56.29 57.05 56.23 56.26 16,970,956 +0.39(+0.70%)
Nov 30, 2020 56.53 56.57 55.65 55.87 15,121,563 -0.82(-1.44%)
Nov 27, 2020 57.24 57.29 56.46 56.69 6,789,501 -0.57(-0.99%)
Nov 25, 2020 57.04 57.28 56.54 57.26 12,925,989 +0.15(+0.26%)
Nov 24, 2020 56.96 57.25 56.67 57.11 12,263,433 +0.60(+1.07%)
Nov 23, 2020 56.72 56.81 56.24 56.50 9,521,072 +0.01(+0.02%)
Nov 20, 2020 56.39 56.89 56.21 56.49 10,478,142 +0.01(+0.02%)
Nov 19, 2020 56.99 57.04 56.08 56.48 15,181,617 -0.57(-1.00%)
Nov 18, 2020 58.49 58.57 57.04 57.05 14,385,937 -1.14(-1.96%)
Nov 17, 2020 58.97 59.26 58.10 58.19 9,452,822 -1.16(-1.96%)
Nov 16, 2020 59.49 59.53 58.65 59.36 15,393,684 +0.60(+1.01%)
Nov 13, 2020 58.47 58.92 58.36 58.76 14,804,388 +0.58(+0.99%)
Nov 12, 2020 58.79 58.92 57.73 58.18 29,816,520 -0.95(-1.61%)
Nov 11, 2020 59.21 59.66 58.90 59.13 10,943,035 +0.22(+0.38%)
Nov 10, 2020 58.39 59.08 58.15 58.91 17,527,494 +0.84(+1.44%)
Nov 09, 2020 58.67 60.40 58.01 58.08 25,908,524 +1.06(+1.86%)
Nov 06, 2020 57.18 57.69 56.87 57.02 10,659,897 -0.12(-0.22%)
Nov 05, 2020 57.23 58.19 57.09 57.14 17,727,912 +0.51(+0.89%)
Nov 04, 2020 57.16 58.05 56.57 56.64 20,617,642 -0.86(-1.50%)
Nov 03, 2020 57.39 58.12 57.16 57.50 16,953,334 +0.82(+1.44%)
Nov 02, 2020 56.22 56.76 55.66 56.68 16,820,128 +1.22(+2.20%)
Oct 30, 2020 55.68 56.02 54.93 55.46 19,585,022 -0.52(-0.94%)
Oct 29, 2020 55.63 56.67 54.91 55.99 16,785,404 +0.15(+0.27%)
Oct 28, 2020 56.71 57.44 55.72 55.84 19,135,290 -1.67(-2.91%)
Oct 27, 2020 57.66 58.09 57.23 57.51 11,023,432 -0.04(-0.08%)
Oct 26, 2020 57.13 57.66 56.75 57.55 11,676,145 -0.02(-0.03%)
Oct 23, 2020 57.69 57.79 57.25 57.57 8,145,804 +0.16(+0.28%)
Oct 22, 2020 56.69 57.51 56.53 57.41 8,554,710 +0.80(+1.41%)
Oct 21, 2020 56.64 56.98 56.45 56.61 7,985,050 -0.15(-0.27%)
Oct 20, 2020 56.65 57.07 56.44 56.76 14,047,491 +0.34(+0.60%)
Oct 19, 2020 56.88 57.18 56.26 56.42 14,960,915 -0.48(-0.84%)
Oct 16, 2020 56.37 57.12 56.31 56.90 9,043,446 +0.60(+1.07%)
Oct 15, 2020 55.80 56.61 55.66 56.30 10,754,607 -0.04(-0.06%)
Oct 14, 2020 56.48 56.72 56.04 56.33 12,562,424 -0.07(-0.13%)
Oct 13, 2020 56.41 56.56 55.78 56.41 11,365,574 -0.39(-0.69%)
Oct 12, 2020 56.48 57.18 56.33 56.80 8,418,679 +0.36(+0.63%)
Oct 09, 2020 56.76 56.79 56.06 56.44 9,611,318 -0.01(-0.02%)
Oct 08, 2020 55.68 56.54 55.64 56.45 15,316,252 +1.01(+1.83%)
Oct 07, 2020 55.38 55.67 55.02 55.44 13,723,605 +0.34(+0.61%)
Oct 06, 2020 54.67 55.72 54.43 55.10 18,432,562 +0.46(+0.85%)
Oct 05, 2020 54.10 54.79 53.74 54.64 12,414,748 +0.68(+1.25%)
Oct 02, 2020 52.90 54.24 52.79 53.96 19,058,428 +0.63(+1.18%)
Oct 01, 2020 52.93 53.46 52.82 53.33 14,701,181 +0.53(+1.01%)
Sep 30, 2020 52.65 53.05 52.35 52.80 13,613,724 +0.47(+0.90%)
Sep 29, 2020 52.50 52.86 52.08 52.32 10,367,569 -0.02(-0.03%)
Sep 28, 2020 52.44 52.87 52.25 52.34 11,449,301 +0.13(+0.26%)
Sep 25, 2020 51.14 52.26 50.95 52.21 12,695,758 +0.84(+1.64%)
Sep 24, 2020 50.74 51.73 50.43 51.36 17,617,714 +0.57(+1.12%)
Sep 23, 2020 51.65 51.74 50.75 50.79 12,134,041 -0.79(-1.53%)
Sep 22, 2020 51.29 51.93 51.26 51.59 11,948,871 +0.32(+0.62%)
Sep 21, 2020 51.21 51.51 50.59 51.27 17,079,710 -0.32(-0.62%)
Sep 18, 2020 52.50 52.54 51.47 51.59 18,132,846 -0.93(-1.76%)
Sep 17, 2020 52.61 52.80 52.10 52.51 12,918,091 -0.43(-0.82%)
Sep 16, 2020 52.83 53.31 52.60 52.94 13,092,400 -0.07(-0.13%)
Sep 15, 2020 53.20 53.80 52.73 53.02 13,238,847 +0.35(+0.67%)
Sep 14, 2020 52.20 52.94 52.15 52.66 11,868,444 +0.71(+1.37%)
Sep 11, 2020 51.94 52.12 51.54 51.95 14,368,607 +0.12(+0.24%)
Sep 10, 2020 52.53 52.59 51.76 51.83 20,577,540 -0.91(-1.72%)
Sep 09, 2020 52.43 53.41 52.38 52.73 17,508,994 +0.69(+1.32%)
Sep 08, 2020 52.39 52.45 51.55 52.05 16,443,411 -0.29(-0.56%)
Sep 04, 2020 52.74 53.04 51.66 52.34 20,301,228 -0.30(-0.57%)
Sep 03, 2020 53.25 53.81 52.14 52.64 22,047,672 -0.60(-1.13%)
Sep 02, 2020 51.75 53.47 51.53 53.24 21,155,512 +1.60(+3.11%)
Sep 01, 2020 52.06 52.10 51.43 51.63 15,099,408 -0.60(-1.15%)
Aug 31, 2020 51.99 52.55 51.98 52.23 11,330,031 +0.16(+0.30%)
Aug 28, 2020 52.03 52.12 51.54 52.07 9,639,912 +0.15(+0.29%)
Aug 27, 2020 51.90 52.29 51.60 51.92 22,067,882 +0.17(+0.32%)
Aug 26, 2020 52.15 52.19 51.56 51.75 13,232,560 -0.58(-1.11%)
Aug 25, 2020 52.94 52.94 52.16 52.34 13,370,525 -0.50(-0.95%)
Aug 24, 2020 52.53 52.86 52.05 52.84 8,497,913 +0.46(+0.88%)
Aug 21, 2020 52.34 52.48 51.85 52.38 10,738,794 +0.09(+0.17%)
Aug 20, 2020 52.55 52.81 52.15 52.29 14,708,557 -0.47(-0.89%)
Aug 19, 2020 53.05 53.08 52.65 52.76 10,233,828 -0.16(-0.30%)
Aug 18, 2020 53.12 53.33 52.65 52.92 13,780,068 -0.24(-0.45%)
Aug 17, 2020 53.27 53.62 52.95 53.16 10,788,318 -0.07(-0.13%)
Aug 14, 2020 53.58 53.65 53.09 53.23 9,833,212 -0.47(-0.87%)
Aug 13, 2020 53.56 53.80 53.28 53.69 17,938,876 -0.09(-0.16%)
Aug 12, 2020 53.17 54.14 53.16 53.78 19,608,228 +0.77(+1.45%)
Aug 11, 2020 54.25 54.36 52.87 53.02 28,924,660 -1.17(-2.16%)
Aug 10, 2020 54.38 54.61 54.01 54.19 12,029,386 -0.02(-0.03%)
Aug 07, 2020 53.03 54.41 53.02 54.21 17,550,450 +0.96(+1.80%)
Aug 06, 2020 52.88 53.33 52.61 53.24 15,640,924 +0.31(+0.58%)
Aug 05, 2020 53.74 53.77 52.72 52.94 13,418,970 -0.69(-1.28%)
Aug 04, 2020 53.01 53.86 52.87 53.62 23,631,326 +0.58(+1.10%)
Aug 03, 2020 53.59 53.60 52.76 53.04 10,949,026 -0.58(-1.08%)
Jul 31, 2020 53.39 53.76 52.87 53.62 13,741,858 +0.09(+0.16%)
Jul 30, 2020 53.15 53.54 52.88 53.54 14,449,773 +0.00(+0.00%)
Jul 29, 2020 53.39 53.68 53.14 53.54 10,326,092 +0.25(+0.46%)
Jul 28, 2020 52.36 53.74 52.32 53.29 21,434,336 +0.79(+1.51%)
Jul 27, 2020 53.16 53.19 52.12 52.50 12,840,529 -0.64(-1.21%)
Jul 24, 2020 53.60 54.14 52.84 53.14 20,076,958 -0.35(-0.66%)
Jul 23, 2020 53.41 53.87 53.17 53.49 21,711,026 +0.06(+0.12%)
Jul 22, 2020 52.38 53.62 51.87 53.43 16,841,948 +0.81(+1.54%)
Jul 21, 2020 52.51 53.23 52.35 52.62 17,138,504 +0.24(+0.45%)
Jul 20, 2020 52.89 53.04 52.29 52.38 13,757,383 -0.70(-1.31%)
Jul 17, 2020 52.19 53.22 52.14 53.08 26,035,102 +1.17(+2.26%)
Jul 16, 2020 51.30 52.05 51.16 51.90 17,087,524 +0.65(+1.27%)
Jul 15, 2020 51.94 52.31 51.16 51.25 15,280,400 -0.20(-0.39%)
Jul 14, 2020 50.99 51.75 50.93 51.46 38,508,948 +0.48(+0.93%)
Jul 13, 2020 50.93 51.48 50.74 50.98 20,152,670 +0.05(+0.10%)
Jul 10, 2020 49.98 51.07 49.97 50.93 15,408,614 +0.94(+1.89%)
Jul 09, 2020 50.41 50.44 49.28 49.98 20,277,542 -0.61(-1.20%)
Jul 08, 2020 50.13 50.83 50.04 50.59 13,816,507 +0.38(+0.75%)
Jul 07, 2020 49.86 50.40 49.62 50.21 12,864,533 -0.20(-0.40%)
Jul 06, 2020 51.23 51.56 50.00 50.41 17,455,144 -0.63(-1.23%)
Jul 02, 2020 51.27 51.59 50.91 51.04 13,780,087 +0.13(+0.26%)
Jul 01, 2020 49.79 51.13 49.70 50.91 22,561,550 +1.16(+2.34%)
Jun 30, 2020 49.57 50.01 49.27 49.74 19,139,312 +0.19(+0.37%)
Jun 29, 2020 49.03 49.59 48.51 49.56 16,863,066 +0.92(+1.88%)
Jun 26, 2020 49.09 49.65 48.32 48.64 32,592,884 -0.52(-1.06%)
Jun 25, 2020 49.67 49.70 48.59 49.16 24,674,364 -0.62(-1.24%)
Jun 24, 2020 49.86 50.09 49.18 49.78 16,186,755 -0.46(-0.91%)
Jun 23, 2020 51.27 51.33 50.10 50.24 14,318,308 -0.51(-1.01%)
Jun 22, 2020 50.23 51.07 49.76 50.75 14,693,911 +0.49(+0.97%)
Jun 19, 2020 52.12 52.34 50.18 50.26 33,475,676 -1.45(-2.81%)
Jun 18, 2020 51.40 51.85 51.13 51.71 15,155,452 -0.01(-0.02%)
Jun 17, 2020 52.10 52.10 51.22 51.72 13,939,295 -0.16(-0.30%)
Jun 16, 2020 52.89 53.18 51.59 51.88 19,575,240 +0.24(+0.46%)
Jun 15, 2020 50.38 52.02 49.94 51.64 19,121,788 +0.35(+0.68%)
Jun 12, 2020 52.40 52.46 50.66 51.29 26,540,262 -0.13(-0.26%)
Jun 11, 2020 52.59 52.74 51.05 51.42 39,703,488 -2.09(-3.90%)
Jun 10, 2020 53.83 54.19 53.34 53.51 14,328,086 -0.31(-0.58%)
Jun 09, 2020 54.43 54.45 53.23 53.83 21,323,960 -1.10(-2.01%)
Jun 08, 2020 53.59 55.10 53.21 54.93 18,254,594 +1.43(+2.68%)
Jun 05, 2020 53.30 54.52 53.25 53.49 25,313,480 +0.67(+1.27%)
Jun 04, 2020 53.49 53.61 52.14 52.82 24,981,286 -0.96(-1.79%)
Jun 03, 2020 53.43 54.16 53.39 53.78 14,687,951 +0.64(+1.20%)
Jun 02, 2020 53.01 53.18 52.44 53.14 16,013,124 +0.34(+0.65%)
Jun 01, 2020 52.17 53.12 51.87 52.80 16,650,416 +0.62(+1.19%)
May 29, 2020 51.66 52.45 51.35 52.18 16,879,276 +0.40(+0.78%)
May 28, 2020 50.94 52.00 50.90 51.78 24,354,196 +1.49(+2.95%)
May 27, 2020 50.57 50.66 49.60 50.29 18,864,816 +0.59(+1.20%)
May 26, 2020 50.27 50.66 49.65 49.70 20,058,946 +0.32(+0.66%)
May 22, 2020 48.83 49.42 48.68 49.38 13,633,476 +0.54(+1.11%)
May 21, 2020 49.20 49.55 48.73 48.83 19,370,162 -0.50(-1.01%)
May 20, 2020 49.57 49.88 49.14 49.33 13,487,652 +0.27(+0.55%)
May 19, 2020 49.67 49.81 49.05 49.06 18,676,676 -0.82(-1.65%)
May 18, 2020 49.04 50.20 49.04 49.88 26,306,160 +1.97(+4.11%)
May 15, 2020 48.22 48.24 47.18 47.92 39,661,980 -0.65(-1.33%)
May 14, 2020 47.57 48.70 46.91 48.56 26,438,766 +0.52(+1.07%)
May 13, 2020 48.36 48.36 47.50 48.05 22,674,032 -0.41(-0.85%)
May 12, 2020 49.01 49.23 48.36 48.46 25,012,254 -0.43(-0.88%)
May 11, 2020 48.71 49.07 48.02 48.89 17,916,474 -0.21(-0.43%)
May 08, 2020 48.71 49.29 48.49 49.10 15,186,486 +0.97(+2.02%)
May 07, 2020 48.49 48.91 48.05 48.13 24,173,296 +0.19(+0.40%)
May 06, 2020 49.80 49.83 47.86 47.93 27,536,920 -1.69(-3.40%)
May 05, 2020 49.39 50.22 49.33 49.62 13,527,663 +0.40(+0.82%)
May 04, 2020 48.60 49.34 48.30 49.22 13,741,424 +0.37(+0.75%)
May 01, 2020 49.47 49.51 48.57 48.85 15,395,468 -1.21(-2.41%)
Apr 30, 2020 50.87 50.95 49.60 50.06 22,152,994 -1.18(-2.30%)
Apr 29, 2020 52.55 52.58 51.03 51.24 13,483,077 -0.47(-0.91%)
Apr 28, 2020 52.24 52.80 51.47 51.71 16,381,928 +0.19(+0.37%)
Apr 27, 2020 51.28 51.89 51.23 51.52 14,572,807 +0.53(+1.05%)
Apr 24, 2020 50.76 51.20 50.10 50.99 13,711,144 +0.31(+0.62%)
Apr 23, 2020 51.69 51.83 50.38 50.67 14,201,121 -0.87(-1.68%)
Apr 22, 2020 51.02 51.96 50.68 51.54 17,840,654 +1.46(+2.92%)
Apr 21, 2020 50.00 50.68 49.52 50.08 23,324,976 -0.84(-1.65%)
Apr 20, 2020 52.59 52.59 50.84 50.92 16,449,408 -2.00(-3.78%)
Apr 17, 2020 52.36 53.20 51.65 52.92 12,327,882 +1.65(+3.22%)
Apr 16, 2020 51.48 51.69 50.76 51.27 11,892,945 +0.01(+0.02%)
Apr 15, 2020 51.55 52.17 50.96 51.26 14,682,396 -1.75(-3.30%)
Apr 14, 2020 52.60 53.08 52.10 53.01 19,545,964 +1.51(+2.94%)
Apr 13, 2020 52.91 52.91 50.97 51.49 15,917,076 -1.69(-3.17%)
Apr 09, 2020 51.55 54.01 51.36 53.18 50,171,592 +2.40(+4.72%)
Apr 08, 2020 48.45 51.20 48.05 50.78 37,130,844 +2.62(+5.45%)
Apr 07, 2020 50.09 50.16 48.10 48.16 28,117,206 -0.61(-1.25%)
Apr 06, 2020 46.94 49.26 46.94 48.77 23,663,302 +3.50(+7.72%)
Apr 03, 2020 46.44 47.01 44.93 45.28 18,228,908 -1.68(-3.57%)
Apr 02, 2020 45.04 47.28 44.79 46.96 30,380,906 +1.43(+3.13%)
Apr 01, 2020 46.53 47.17 44.65 45.53 30,552,546 -2.91(-6.01%)
Mar 31, 2020 50.09 50.09 48.28 48.44 38,581,004 -2.04(-4.04%)
Mar 30, 2020 49.10 50.78 48.89 50.48 34,040,564 +1.80(+3.70%)
Mar 27, 2020 46.96 50.43 46.72 48.68 28,702,832 +0.26(+0.54%)
Mar 26, 2020 45.09 48.93 44.64 48.42 35,341,108 +3.80(+8.52%)
Mar 25, 2020 43.56 46.48 42.25 44.61 35,032,384 +1.11(+2.55%)
Mar 24, 2020 40.78 43.69 40.50 43.50 31,399,658 +4.22(+10.75%)
Mar 23, 2020 41.26 41.26 37.98 39.28 36,609,452 -2.11(-5.10%)
Mar 20, 2020 45.37 45.37 41.10 41.39 32,555,550 -3.57(-7.93%)
Mar 19, 2020 47.29 47.50 44.82 44.96 37,811,300 -2.78(-5.82%)
Mar 18, 2020 46.92 48.48 45.21 47.74 49,499,824 -2.17(-4.35%)
Mar 17, 2020 45.54 50.33 45.04 49.91 45,020,324 +5.66(+12.79%)
Mar 16, 2020 45.41 48.91 44.08 44.25 32,516,236 -5.67(-11.36%)
Mar 13, 2020 50.00 50.00 46.44 49.92 31,353,340 +2.58(+5.45%)
Mar 12, 2020 49.77 50.67 46.75 47.34 44,921,204 -5.31(-10.09%)
Mar 11, 2020 54.20 54.24 51.91 52.65 37,147,628 -2.79(-5.03%)
Mar 10, 2020 55.83 56.47 52.96 55.44 47,146,048 +0.51(+0.93%)
Mar 09, 2020 55.48 56.48 54.06 54.93 42,940,468 -3.16(-5.44%)
Mar 06, 2020 57.02 58.32 55.92 58.09 41,012,144 -0.48(-0.81%)
Mar 05, 2020 58.50 59.36 57.87 58.56 38,742,324 -0.92(-1.54%)
Mar 04, 2020 57.03 59.56 57.00 59.48 36,304,288 +3.19(+5.67%)
Mar 03, 2020 57.02 58.20 56.06 56.29 73,103,064 -0.70(-1.23%)
Mar 02, 2020 54.10 57.07 53.97 56.99 48,723,132 +3.17(+5.89%)
Feb 28, 2020 54.41 54.47 52.54 53.82 104,291,856 -1.86(-3.34%)
Feb 27, 2020 58.07 58.39 55.66 55.68 50,345,012 -2.62(-4.50%)
Feb 26, 2020 58.90 59.43 58.30 58.30 30,256,342 -0.60(-1.01%)
Feb 25, 2020 60.23 60.33 58.80 58.90 32,507,484 -1.26(-2.10%)
Feb 24, 2020 60.62 60.95 60.14 60.17 23,616,846 -0.71(-1.17%)
Feb 21, 2020 60.88 61.27 60.82 60.88 13,550,563 -0.11(-0.18%)
Feb 20, 2020 60.79 61.02 60.49 60.99 16,642,234 +0.22(+0.36%)
Feb 19, 2020 61.20 61.27 60.77 60.77 12,934,198 -0.67(-1.08%)
Feb 18, 2020 61.16 61.54 60.99 61.44 17,369,726 +0.51(+0.84%)
Feb 14, 2020 60.63 60.98 60.55 60.93 12,193,081 +0.41(+0.67%)
Feb 13, 2020 59.91 60.56 59.81 60.52 15,697,269 +0.67(+1.11%)
Feb 12, 2020 59.72 60.04 59.53 59.85 9,297,077 +0.04(+0.07%)
Feb 11, 2020 59.70 60.00 59.66 59.81 11,864,600 +0.22(+0.36%)
Feb 10, 2020 59.46 59.59 59.25 59.59 9,404,001 +0.23(+0.38%)
Feb 07, 2020 59.70 59.79 59.35 59.37 12,357,481 -0.19(-0.32%)
Feb 06, 2020 59.60 59.90 59.41 59.56 17,276,500 +0.02(+0.03%)
Feb 05, 2020 59.17 59.69 59.04 59.54 18,837,404 +0.24(+0.41%)
Feb 04, 2020 59.86 60.04 59.24 59.30 23,905,668 -0.60(-1.00%)
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.