Skip to main content

UTILITIES SEL (NY: XLU )

68.67 -0.41 (-0.60%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 61.85 61.86 60.27 60.33 26,505,018 -1.82(-2.92%)
Nov 29, 2021 61.71 62.31 61.22 62.14 12,440,756 +0.91(+1.48%)
Nov 26, 2021 61.77 62.17 61.08 61.23 11,913,395 -0.97(-1.56%)
Nov 24, 2021 62.14 62.33 61.82 62.21 8,684,653 +0.04(+0.06%)
Nov 23, 2021 62.10 62.54 61.79 62.17 10,377,151 +0.06(+0.10%)
Nov 22, 2021 61.68 62.44 61.52 62.11 12,621,808 +0.38(+0.61%)
Nov 19, 2021 61.46 61.87 61.30 61.73 11,232,923 +0.35(+0.57%)
Nov 18, 2021 61.60 61.41 61.27 61.38 8,343,113 -0.32(-0.52%)
Nov 17, 2021 61.50 61.79 61.19 61.70 10,358,334 +0.05(+0.09%)
Nov 16, 2021 61.97 62.09 61.61 61.65 7,179,951 -0.29(-0.47%)
Nov 15, 2021 61.40 61.97 61.27 61.94 10,358,960 +0.81(+1.32%)
Nov 12, 2021 61.15 61.30 60.87 61.13 9,909,817 -0.04(-0.06%)
Nov 11, 2021 61.51 61.54 60.85 61.17 8,583,743 -0.38(-0.61%)
Nov 10, 2021 61.10 61.55 14,097,130 +0.50(+0.81%)
Nov 09, 2021 60.85 61.22 60.66 61.05 8,988,728 +0.31(+0.51%)
Nov 08, 2021 61.73 61.74 60.45 60.74 10,722,629 -0.92(-1.49%)
Nov 05, 2021 61.28 61.92 61.22 61.66 11,766,162 +0.58(+0.95%)
Nov 04, 2021 61.33 61.45 60.45 61.08 17,543,692 -0.34(-0.55%)
Nov 03, 2021 61.55 61.79 60.92 61.42 11,443,429 -0.23(-0.37%)
Nov 02, 2021 61.82 61.93 61.21 61.65 10,828,965 +0.06(+0.09%)
Nov 01, 2021 61.35 61.75 61.26 61.59 8,820,466 +0.22(+0.36%)
Oct 29, 2021 61.72 61.98 61.07 61.37 14,536,855 -0.37(-0.59%)
Oct 28, 2021 61.28 61.74 61.21 61.74 8,419,803 +0.40(+0.66%)
Oct 27, 2021 61.89 62.05 61.27 61.33 12,136,584 -0.41(-0.67%)
Oct 26, 2021 61.47 61.75 10,570,641 +0.33(+0.54%)
Oct 25, 2021 61.59 61.79 61.27 61.42 8,264,164 -0.27(-0.43%)
Oct 22, 2021 61.54 61.79 61.40 61.68 11,665,603 +0.31(+0.51%)
Oct 21, 2021 61.41 61.62 61.29 61.37 9,470,441 +0.00(+0.00%)
Oct 20, 2021 60.67 61.61 60.60 61.37 15,154,179 +0.95(+1.58%)
Oct 19, 2021 60.12 60.50 59.96 60.42 11,673,055 +0.75(+1.26%)
Oct 18, 2021 59.84 60.00 59.34 59.67 11,301,742 -0.58(-0.96%)
Oct 15, 2021 60.51 60.72 60.14 60.24 16,136,999 -0.17(-0.29%)
Oct 14, 2021 59.89 60.54 59.74 60.42 11,664,666 +0.73(+1.23%)
Oct 13, 2021 59.01 59.73 58.70 59.68 14,286,184 +0.69(+1.17%)
Oct 12, 2021 58.68 59.17 58.53 59.00 11,445,432 +0.39(+0.67%)
Oct 11, 2021 59.16 59.28 58.52 58.60 13,856,652 -0.81(-1.36%)
Oct 08, 2021 59.84 59.96 59.37 59.41 9,701,237 -0.44(-0.74%)
Oct 07, 2021 60.28 60.76 59.78 59.85 15,011,039 -0.32(-0.53%)
Oct 06, 2021 59.07 60.21 58.72 60.17 18,072,146 +0.92(+1.55%)
Oct 05, 2021 59.47 59.68 59.18 59.25 14,244,287 -0.15(-0.25%)
Oct 04, 2021 58.53 59.57 58.50 59.40 22,023,180 +0.81(+1.38%)
Oct 01, 2021 58.95 59.06 58.39 58.59 15,809,241 +0.00(+0.00%)
Sep 30, 2021 59.28 59.28 58.51 58.59 14,797,210 -0.47(-0.79%)
Sep 29, 2021 58.47 59.47 58.32 59.06 16,826,448 +0.76(+1.31%)
Sep 28, 2021 58.99 59.08 58.12 58.30 22,061,456 -0.74(-1.26%)
Sep 27, 2021 59.65 60.25 58.95 59.04 11,872,340 -0.71(-1.18%)
Sep 24, 2021 59.80 60.20 59.60 59.75 12,897,972 -0.06(-0.11%)
Sep 23, 2021 60.13 60.58 59.76 59.81 10,573,332 -0.32(-0.53%)
Sep 22, 2021 60.39 60.62 59.90 60.13 13,512,553 -0.04(-0.06%)
Sep 21, 2021 60.51 60.92 60.13 60.17 14,399,120 -0.17(-0.27%)
Sep 20, 2021 60.32 60.86 59.67 60.34 24,900,438 -0.11(-0.18%)
Sep 17, 2021 61.27 61.59 60.39 60.45 13,790,905 -0.95(-1.54%)
Sep 16, 2021 61.90 62.16 61.30 61.39 17,281,776 -0.52(-0.84%)
Sep 15, 2021 61.90 62.32 61.57 61.91 10,882,178 -0.08(-0.13%)
Sep 14, 2021 62.40 62.60 61.84 61.99 15,435,730 -0.21(-0.34%)
Sep 13, 2021 62.84 62.91 62.02 62.20 14,410,952 -0.11(-0.18%)
Sep 10, 2021 63.15 63.18 62.29 62.31 13,541,508 -0.88(-1.40%)
Sep 09, 2021 63.34 63.56 63.15 63.20 8,983,032 -0.35(-0.54%)
Sep 08, 2021 62.38 63.71 62.24 63.54 16,026,629 +1.12(+1.79%)
Sep 07, 2021 63.20 63.21 62.31 62.42 14,440,037 -0.84(-1.32%)
Sep 03, 2021 63.60 63.69 63.10 63.26 10,405,810 -0.53(-0.83%)
Sep 02, 2021 63.35 63.79 63.29 63.79 11,314,193 +0.57(+0.91%)
Sep 01, 2021 62.57 63.42 62.49 63.21 14,647,118 +0.82(+1.31%)
Aug 31, 2021 62.44 62.75 62.13 62.39 12,402,167 -0.07(-0.12%)
Aug 30, 2021 62.36 62.65 62.15 62.47 13,012,741 +0.09(+0.15%)
Aug 27, 2021 62.46 62.66 62.26 62.38 11,537,077 -0.02(-0.03%)
Aug 26, 2021 62.55 62.58 62.26 62.39 9,133,843 -0.15(-0.25%)
Aug 25, 2021 62.42 62.75 62.07 62.55 8,969,172 +0.12(+0.19%)
Aug 24, 2021 62.81 62.87 62.01 62.43 13,913,409 -0.41(-0.65%)
Aug 23, 2021 63.61 63.63 62.72 62.84 11,990,460 -0.82(-1.29%)
Aug 20, 2021 62.77 63.70 62.44 63.66 12,952,213 +0.78(+1.25%)
Aug 19, 2021 62.65 63.39 62.58 62.88 15,226,500 +0.25(+0.41%)
Aug 18, 2021 62.93 63.07 62.41 62.62 17,252,760 -0.32(-0.51%)
Aug 17, 2021 62.73 62.95 62.31 62.94 12,653,278 +0.04(+0.06%)
Aug 16, 2021 62.52 63.35 62.46 62.90 14,168,784 +0.38(+0.61%)
Aug 13, 2021 62.21 62.59 62.08 62.52 12,952,135 +0.44(+0.70%)
Aug 12, 2021 61.91 62.30 61.88 62.08 10,391,909 +0.06(+0.10%)
Aug 11, 2021 61.58 62.30 61.58 62.02 10,155,010 +0.57(+0.93%)
Aug 10, 2021 61.44 61.66 61.17 61.45 8,697,008 +0.06(+0.10%)
Aug 09, 2021 61.45 61.61 61.05 61.38 9,263,283 -0.02(-0.03%)
Aug 06, 2021 61.37 61.85 61.23 61.40 10,985,542 -0.04(-0.06%)
Aug 05, 2021 60.86 61.52 60.70 61.44 17,460,600 +0.66(+1.09%)
Aug 04, 2021 60.62 60.85 60.02 60.77 17,783,278 -0.09(-0.15%)
Aug 03, 2021 60.61 61.15 60.33 60.86 14,277,513 +0.35(+0.57%)
Aug 02, 2021 60.19 60.74 60.12 60.52 12,942,617 +0.46(+0.77%)
Jul 30, 2021 60.53 61.03 59.92 60.05 13,876,892 -0.51(-0.84%)
Jul 29, 2021 60.51 60.74 60.21 60.56 16,836,006 +0.16(+0.27%)
Jul 28, 2021 60.84 60.95 59.95 60.40 13,702,170 -0.46(-0.76%)
Jul 27, 2021 59.79 60.97 59.44 60.86 18,831,608 +1.03(+1.72%)
Jul 26, 2021 59.70 60.02 59.42 59.84 9,851,790 +0.02(+0.03%)
Jul 23, 2021 59.21 59.87 59.10 59.82 8,907,266 +0.76(+1.28%)
Jul 22, 2021 59.03 59.33 58.87 59.06 12,564,333 +0.09(+0.15%)
Jul 21, 2021 59.66 59.80 58.93 58.97 12,334,420 -0.66(-1.10%)
Jul 20, 2021 59.43 60.23 59.43 59.63 18,553,216 +0.25(+0.43%)
Jul 19, 2021 60.08 60.56 58.70 59.37 25,038,010 -0.96(-1.58%)
Jul 16, 2021 59.79 60.64 59.73 60.33 18,183,814 +0.60(+1.01%)
Jul 15, 2021 58.86 59.77 58.84 59.73 15,694,420 +0.66(+1.13%)
Jul 14, 2021 58.57 59.32 58.30 59.06 11,380,503 +0.51(+0.87%)
Jul 13, 2021 58.90 59.09 58.34 58.55 12,354,126 -0.45(-0.76%)
Jul 12, 2021 58.74 59.05 58.46 59.00 9,514,661 +0.19(+0.33%)
Jul 09, 2021 58.82 58.97 58.32 58.81 11,800,266 +0.07(+0.12%)
Jul 08, 2021 58.58 59.09 58.49 58.73 11,266,766 -0.17(-0.29%)
Jul 07, 2021 58.55 58.92 58.22 58.91 13,290,681 +0.38(+0.65%)
Jul 06, 2021 58.27 58.56 57.61 58.53 9,972,555 +0.25(+0.42%)
Jul 02, 2021 58.34 58.34 57.98 58.28 10,232,294 +0.09(+0.16%)
Jul 01, 2021 57.67 58.38 57.44 58.19 12,947,175 +0.63(+1.09%)
Jun 30, 2021 57.62 57.84 57.34 57.56 10,478,420 -0.11(-0.19%)
Jun 29, 2021 58.43 58.78 57.50 57.67 13,560,119 -0.95(-1.62%)
Jun 28, 2021 58.48 58.91 58.40 58.62 9,191,884 +0.37(+0.64%)
Jun 25, 2021 57.65 58.29 57.59 58.24 10,036,822 +0.62(+1.07%)
Jun 24, 2021 57.75 57.77 57.37 57.62 8,357,266 -0.05(-0.09%)
Jun 23, 2021 58.26 58.26 57.51 57.68 14,097,329 -0.62(-1.06%)
Jun 22, 2021 58.65 58.83 58.27 58.30 9,121,898 -0.35(-0.61%)
Jun 21, 2021 58.09 58.80 57.76 58.65 15,316,767 +0.75(+1.30%)
Jun 18, 2021 59.10 59.15 57.81 57.90 19,970,860 -1.54(-2.60%)
Jun 17, 2021 59.08 59.77 58.90 59.45 14,230,317 +0.33(+0.55%)
Jun 16, 2021 60.18 60.40 59.09 59.12 25,614,666 -0.90(-1.50%)
Jun 15, 2021 59.92 60.35 59.74 60.02 18,141,802 +0.18(+0.30%)
Jun 14, 2021 59.73 59.99 59.48 59.84 7,601,518 +0.13(+0.21%)
Jun 11, 2021 59.58 59.76 59.30 59.72 10,073,555 +0.14(+0.23%)
Jun 10, 2021 59.24 59.65 59.09 59.58 9,218,614 +0.39(+0.66%)
Jun 09, 2021 58.81 59.30 58.69 59.19 10,385,231 +0.52(+0.89%)
Jun 08, 2021 59.30 59.35 58.42 58.67 10,166,770 -0.51(-0.85%)
Jun 07, 2021 59.12 59.27 59.02 59.18 7,650,964 +0.11(+0.18%)
Jun 04, 2021 59.31 59.40 59.00 59.07 8,009,219 -0.09(-0.15%)
Jun 03, 2021 58.53 59.35 58.34 59.16 13,122,674 +0.35(+0.60%)
Jun 02, 2021 58.59 59.13 58.35 58.81 11,342,538 +0.31(+0.52%)
Jun 01, 2021 59.00 59.13 58.36 58.50 12,206,339 -0.36(-0.61%)
May 28, 2021 58.90 59.08 58.68 58.86 10,829,858 +0.32(+0.54%)
May 27, 2021 59.15 59.15 58.53 58.54 9,407,979 -0.40(-0.67%)
May 26, 2021 58.97 59.19 58.76 58.94 9,321,265 +0.01(+0.02%)
May 25, 2021 59.72 59.72 58.80 58.93 11,306,940 -0.72(-1.21%)
May 24, 2021 60.05 60.15 59.62 59.65 10,709,179 -0.11(-0.18%)
May 21, 2021 59.60 59.98 59.34 59.76 11,340,446 +0.31(+0.52%)
May 20, 2021 59.05 59.82 59.03 59.46 14,214,131 +0.51(+0.87%)
May 19, 2021 58.76 58.99 58.25 58.94 14,523,321 -0.10(-0.17%)
May 18, 2021 58.92 59.24 58.77 59.04 10,810,726 -0.01(-0.02%)
May 17, 2021 59.51 59.85 58.96 59.05 13,903,889 -0.49(-0.82%)
May 14, 2021 59.39 59.91 59.39 59.54 10,467,506 +0.29(+0.49%)
May 13, 2021 58.19 59.60 58.15 59.25 15,621,847 +1.12(+1.93%)
May 12, 2021 59.46 59.46 58.10 58.13 16,358,305 -1.39(-2.34%)
May 11, 2021 60.20 60.28 59.10 59.52 15,614,770 -0.74(-1.23%)
May 10, 2021 59.78 60.86 59.78 60.26 14,670,029 +0.61(+1.01%)
May 07, 2021 59.44 60.11 59.42 59.65 10,024,656 +0.18(+0.30%)
May 06, 2021 59.18 59.53 58.79 59.47 12,899,988 +0.45(+0.77%)
May 05, 2021 59.07 60.03 58.69 59.02 13,042,213 -1.01(-1.69%)
May 04, 2021 60.20 60.30 59.63 60.03 12,977,217 -0.23(-0.37%)
May 03, 2021 60.40 60.82 60.16 60.26 11,925,023 -0.01(-0.02%)
Apr 30, 2021 59.93 60.29 59.57 60.27 11,338,629 +0.47(+0.79%)
Apr 29, 2021 59.26 59.84 59.26 59.80 10,640,271 +0.54(+0.91%)
Apr 28, 2021 59.37 59.53 58.98 59.26 8,390,339 -0.08(-0.14%)
Apr 27, 2021 59.71 59.74 59.24 59.34 11,591,901 -0.46(-0.77%)
Apr 26, 2021 60.17 60.21 59.62 59.80 6,961,840 -0.34(-0.57%)
Apr 23, 2021 60.25 60.45 59.99 60.14 9,344,187 -0.08(-0.13%)
Apr 22, 2021 60.61 60.82 60.16 60.22 9,952,333 -0.43(-0.71%)
Apr 21, 2021 61.24 61.47 60.43 60.66 10,644,328 -0.51(-0.84%)
Apr 20, 2021 60.40 61.33 60.37 61.17 16,355,897 +0.77(+1.27%)
Apr 19, 2021 60.75 60.85 60.26 60.40 11,902,558 -0.31(-0.51%)
Apr 16, 2021 60.45 60.95 60.32 60.71 12,385,445 +0.49(+0.81%)
Apr 15, 2021 59.57 60.25 59.54 60.22 13,208,769 +0.66(+1.11%)
Apr 14, 2021 59.16 59.56 59.00 59.56 8,371,334 +0.26(+0.44%)
Apr 13, 2021 58.37 59.40 58.26 59.30 10,102,393 +0.70(+1.19%)
Apr 12, 2021 58.56 59.02 58.41 58.61 7,860,724 +0.05(+0.09%)
Apr 09, 2021 58.67 58.92 58.44 58.55 8,718,599 -0.06(-0.11%)
Apr 08, 2021 58.81 59.00 58.49 58.62 11,020,495 -0.05(-0.08%)
Apr 07, 2021 58.69 58.97 58.36 58.66 8,744,753 -0.07(-0.12%)
Apr 06, 2021 58.36 58.74 57.93 58.73 9,552,975 +0.31(+0.53%)
Apr 05, 2021 58.00 58.80 57.95 58.43 16,211,600 +0.63(+1.09%)
Apr 01, 2021 57.76 57.89 57.41 57.79 11,649,707 -0.05(-0.09%)
Mar 31, 2021 57.45 57.96 57.33 57.85 12,320,905 +0.42(+0.74%)
Mar 30, 2021 57.77 57.77 57.00 57.42 12,238,441 -0.52(-0.90%)
Mar 29, 2021 57.22 58.22 57.18 57.95 18,142,014 +0.61(+1.07%)
Mar 26, 2021 57.13 57.39 56.58 57.33 11,496,714 +0.19(+0.33%)
Mar 25, 2021 56.72 57.33 56.47 57.14 15,669,910 +0.61(+1.07%)
Mar 24, 2021 56.34 56.94 56.14 56.54 12,209,645 +0.02(+0.03%)
Mar 23, 2021 55.67 56.74 55.55 56.52 14,456,305 +0.83(+1.49%)
Mar 22, 2021 55.64 55.94 55.29 55.69 14,192,684 -0.08(-0.14%)
Mar 19, 2021 55.64 56.25 55.04 55.77 21,588,108 +0.15(+0.27%)
Mar 18, 2021 55.77 55.99 55.23 55.62 16,521,960 -0.21(-0.37%)
Mar 17, 2021 56.70 56.71 55.77 55.82 19,186,802 -0.92(-1.63%)
Mar 16, 2021 56.54 56.89 56.39 56.75 16,307,682 +0.07(+0.13%)
Mar 15, 2021 56.04 56.82 56.04 56.68 13,616,650 +0.72(+1.28%)
Mar 12, 2021 55.46 56.13 55.20 55.96 11,177,439 +0.74(+1.35%)
Mar 11, 2021 55.26 55.90 55.19 55.21 9,571,249 -0.14(-0.26%)
Mar 10, 2021 54.96 55.53 54.81 55.36 15,291,467 +0.38(+0.68%)
Mar 09, 2021 54.56 55.16 54.48 54.98 12,393,495 +0.72(+1.32%)
Mar 08, 2021 53.66 54.73 53.52 54.26 21,427,086 +0.75(+1.41%)
Mar 05, 2021 52.87 53.76 52.41 53.51 18,740,744 +0.86(+1.63%)
Mar 04, 2021 52.73 53.63 52.36 52.65 24,579,124 -0.04(-0.09%)
Mar 03, 2021 53.24 53.24 52.25 52.69 25,567,320 -0.63(-1.18%)
Mar 02, 2021 53.56 53.71 53.02 53.32 16,342,663 -0.16(-0.30%)
Mar 01, 2021 52.99 54.08 52.98 53.48 17,525,496 +1.16(+2.21%)
Feb 26, 2021 53.49 53.82 52.31 52.33 21,198,868 -0.99(-1.85%)
Feb 25, 2021 53.69 53.95 53.05 53.31 17,485,686 -0.48(-0.90%)
Feb 24, 2021 54.30 54.40 53.74 53.80 13,201,155 -0.64(-1.17%)
Feb 23, 2021 54.20 54.62 53.92 54.43 14,617,270 +0.45(+0.83%)
Feb 22, 2021 54.91 54.97 53.47 53.99 19,853,008 -1.08(-1.95%)
Feb 19, 2021 55.90 55.93 55.02 55.06 10,001,689 -0.83(-1.49%)
Feb 18, 2021 55.47 56.14 55.47 55.90 8,598,787 +0.33(+0.60%)
Feb 17, 2021 55.58 55.66 55.19 55.56 11,363,577 +0.04(+0.08%)
Feb 16, 2021 56.08 56.16 55.44 55.52 17,690,022 -0.63(-1.12%)
Feb 12, 2021 56.39 56.65 55.85 56.15 11,273,355 -0.41(-0.73%)
Feb 11, 2021 56.85 57.04 56.47 56.56 9,715,707 -0.32(-0.57%)
Feb 10, 2021 56.99 57.11 56.50 56.88 10,941,753 +0.22(+0.40%)
Feb 09, 2021 56.68 56.86 56.19 56.66 6,907,533 +0.08(+0.14%)
Feb 08, 2021 57.14 57.16 56.36 56.58 12,006,584 -0.44(-0.77%)
Feb 05, 2021 56.96 57.33 56.73 57.02 6,647,085 +0.30(+0.54%)
Feb 04, 2021 56.24 56.79 56.08 56.71 12,656,235 +0.44(+0.78%)
Feb 03, 2021 56.39 56.64 56.15 56.27 9,071,149 -0.18(-0.32%)
Feb 02, 2021 56.18 57.31 55.95 56.45 16,002,927 +0.46(+0.82%)
Feb 01, 2021 56.08 56.50 55.53 55.99 8,982,963 +0.27(+0.48%)
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%)
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.