Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Homebuilders SPDR (NY: XHB )

122.23 -2.76 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 55.99 55.99 55.99 1,500,212 -0.50(-0.88%)
Dec 30, 2020 56.41 56.99 56.34 56.49 1,500,212 +0.21(+0.38%)
Dec 29, 2020 56.88 57.08 55.79 56.27 1,985,247 -0.47(-0.82%)
Dec 28, 2020 58.06 58.14 56.72 56.74 1,758,640 -0.93(-1.62%)
Dec 24, 2020 57.09 57.71 56.85 57.67 905,287 +0.60(+1.06%)
Dec 23, 2020 57.62 57.75 56.90 57.07 1,315,207 -0.40(-0.69%)
Dec 22, 2020 57.52 57.81 57.11 57.47 1,614,605 +0.12(+0.20%)
Dec 21, 2020 56.74 57.68 56.28 57.35 2,315,418 -0.24(-0.43%)
Dec 18, 2020 57.47 57.90 57.23 57.60 1,527,630 +0.31(+0.54%)
Dec 17, 2020 56.47 57.50 56.24 57.29 1,941,778 +1.39(+2.48%)
Dec 16, 2020 56.19 56.55 55.59 55.90 1,794,433 -0.08(-0.14%)
Dec 15, 2020 55.11 56.01 55.11 55.98 2,459,031 +1.19(+2.18%)
Dec 14, 2020 55.16 55.67 54.78 54.78 1,929,330 -0.03(-0.05%)
Dec 11, 2020 54.65 55.22 54.58 54.81 1,289,254 -0.23(-0.42%)
Dec 10, 2020 54.80 55.22 54.50 55.05 2,821,593 -0.13(-0.23%)
Dec 09, 2020 55.38 55.76 54.82 55.17 4,031,915 +0.29(+0.53%)
Dec 08, 2020 55.08 55.15 54.49 54.88 2,031,057 -0.49(-0.89%)
Dec 07, 2020 55.03 55.49 54.63 55.38 2,711,439 +0.38(+0.69%)
Dec 04, 2020 55.18 55.35 54.70 55.00 2,168,596 -0.16(-0.30%)
Dec 03, 2020 54.29 55.45 54.18 55.16 1,952,244 +1.07(+1.97%)
Dec 02, 2020 54.86 54.91 54.03 54.10 3,790,641 -1.08(-1.95%)
Dec 01, 2020 56.09 56.09 55.07 55.17 2,410,321 -0.31(-0.56%)
Nov 30, 2020 56.04 56.16 54.68 55.48 2,204,929 -0.67(-1.19%)
Nov 27, 2020 56.46 56.70 55.96 56.15 841,176 -0.11(-0.19%)
Nov 25, 2020 56.36 56.58 55.78 56.26 1,929,601 -0.18(-0.33%)
Nov 24, 2020 57.20 57.28 56.34 56.44 2,012,367 -0.19(-0.34%)
Nov 23, 2020 55.79 56.82 55.67 56.64 2,097,992 +1.23(+2.22%)
Nov 20, 2020 55.56 55.91 55.10 55.41 1,538,255 -0.07(-0.12%)
Nov 19, 2020 55.03 55.64 54.89 55.47 2,595,569 +0.41(+0.74%)
Nov 18, 2020 55.28 55.74 55.03 55.07 1,837,926 -0.24(-0.44%)
Nov 17, 2020 54.97 55.60 54.29 55.31 2,339,284 +0.12(+0.21%)
Nov 16, 2020 54.82 55.40 54.20 55.19 2,141,678 +0.85(+1.57%)
Nov 13, 2020 53.54 54.60 53.54 54.34 3,557,595 +1.29(+2.43%)
Nov 12, 2020 53.90 54.25 52.57 53.05 3,148,213 -0.81(-1.51%)
Nov 11, 2020 53.45 53.92 52.95 53.86 3,829,881 +0.79(+1.50%)
Nov 10, 2020 52.21 53.44 51.80 53.07 4,815,649 +1.19(+2.30%)
Nov 09, 2020 55.76 56.51 51.82 51.88 7,241,115 -3.10(-5.64%)
Nov 06, 2020 55.38 55.48 54.63 54.98 4,039,505 -0.48(-0.87%)
Nov 05, 2020 55.45 56.15 55.21 55.46 3,458,337 +0.81(+1.49%)
Nov 04, 2020 53.48 55.09 53.35 54.65 4,912,901 +1.43(+2.68%)
Nov 03, 2020 52.79 53.54 52.53 53.22 2,492,970 +1.07(+2.04%)
Nov 02, 2020 51.17 52.17 51.17 52.16 2,655,489 +1.76(+3.50%)
Oct 30, 2020 51.05 51.78 49.91 50.39 3,495,912 -0.67(-1.31%)
Oct 29, 2020 51.18 51.76 50.72 51.06 3,786,095 +0.04(+0.08%)
Oct 28, 2020 50.74 51.82 50.48 51.02 4,716,445 -0.74(-1.42%)
Oct 27, 2020 52.46 52.65 51.65 51.76 3,302,050 -0.60(-1.15%)
Oct 26, 2020 53.44 53.55 51.82 52.36 4,116,584 -1.75(-3.24%)
Oct 23, 2020 53.52 54.15 53.20 54.12 2,604,296 +0.80(+1.51%)
Oct 22, 2020 54.00 54.05 52.81 53.31 3,697,777 -0.48(-0.88%)
Oct 21, 2020 54.93 55.09 53.64 53.79 4,169,166 -1.03(-1.87%)
Oct 20, 2020 54.80 55.66 54.63 54.81 3,502,930 +0.34(+0.62%)
Oct 19, 2020 55.91 55.91 54.27 54.47 3,530,014 -1.10(-1.97%)
Oct 16, 2020 56.21 56.56 55.57 55.57 2,735,088 -0.24(-0.43%)
Oct 15, 2020 54.75 55.97 54.53 55.81 2,539,303 +0.40(+0.72%)
Oct 14, 2020 55.67 55.99 55.18 55.42 2,746,618 -0.07(-0.12%)
Oct 13, 2020 55.42 55.76 54.97 55.48 2,244,600 -0.08(-0.14%)
Oct 12, 2020 55.55 55.70 55.23 55.56 2,052,964 +0.36(+0.65%)
Oct 09, 2020 55.45 55.69 55.13 55.20 3,098,068 +0.30(+0.55%)
Oct 08, 2020 54.39 54.92 54.22 54.90 2,844,670 +1.09(+2.02%)
Oct 07, 2020 53.81 54.35 53.58 53.82 1,784,322 +0.69(+1.30%)
Oct 06, 2020 54.29 54.47 53.02 53.13 4,025,385 -1.02(-1.88%)
Oct 05, 2020 53.88 54.33 53.47 54.15 2,850,643 +0.73(+1.36%)
Oct 02, 2020 52.02 53.75 51.87 53.42 3,640,527 +0.40(+0.75%)
Oct 01, 2020 52.71 53.15 52.23 53.02 3,583,187 +0.79(+1.50%)
Sep 30, 2020 51.58 52.87 51.58 52.24 3,981,270 +0.64(+1.24%)
Sep 29, 2020 52.09 52.24 51.45 51.60 2,831,234 -0.40(-0.76%)
Sep 28, 2020 51.06 52.13 51.05 51.99 2,148,625 +1.61(+3.19%)
Sep 25, 2020 49.93 50.69 49.68 50.38 2,386,652 +0.14(+0.27%)
Sep 24, 2020 49.74 50.95 49.25 50.25 4,303,891 +0.32(+0.64%)
Sep 23, 2020 51.55 51.81 49.87 49.93 2,911,510 -1.54(-2.99%)
Sep 22, 2020 50.61 51.59 50.41 51.47 2,612,519 +0.98(+1.94%)
Sep 21, 2020 50.45 50.67 49.19 50.49 3,069,223 -0.96(-1.87%)
Sep 18, 2020 52.03 52.38 51.00 51.45 2,120,612 -0.63(-1.21%)
Sep 17, 2020 51.58 52.46 51.35 52.08 2,808,440 -0.38(-0.72%)
Sep 16, 2020 51.98 53.05 51.83 52.46 2,796,893 +0.82(+1.59%)
Sep 15, 2020 52.06 52.44 51.53 51.63 1,868,806 -0.09(-0.17%)
Sep 14, 2020 51.42 51.80 51.14 51.72 2,620,175 +0.92(+1.81%)
Sep 11, 2020 50.55 51.04 50.29 50.80 2,748,509 +0.60(+1.20%)
Sep 10, 2020 50.99 51.16 50.04 50.20 4,990,798 -0.41(-0.80%)
Sep 09, 2020 49.84 50.91 49.70 50.61 3,309,510 +1.21(+2.45%)
Sep 08, 2020 48.97 50.23 48.61 49.40 3,186,222 -0.26(-0.53%)
Sep 04, 2020 50.65 50.99 48.58 49.66 4,251,246 -0.70(-1.38%)
Sep 03, 2020 52.50 52.50 49.98 50.36 3,433,045 -2.19(-4.16%)
Sep 02, 2020 52.47 52.75 51.52 52.54 3,644,552 +0.38(+0.72%)
Sep 01, 2020 50.96 52.19 50.67 52.17 2,766,044 +1.11(+2.18%)
Aug 31, 2020 51.73 51.87 51.01 51.05 2,078,723 -0.66(-1.27%)
Aug 28, 2020 51.81 52.19 51.60 51.71 920,302 +0.03(+0.06%)
Aug 27, 2020 52.36 52.56 51.56 51.68 1,917,950 -0.64(-1.22%)
Aug 26, 2020 52.50 52.60 52.10 52.32 1,388,536 +0.02(+0.04%)
Aug 25, 2020 52.90 52.95 51.73 52.30 2,118,005 -0.26(-0.50%)
Aug 24, 2020 52.54 52.60 52.05 52.56 1,799,430 +0.58(+1.12%)
Aug 21, 2020 51.05 52.06 51.02 51.98 1,437,437 +0.78(+1.53%)
Aug 20, 2020 51.00 51.56 50.72 51.20 1,491,623 -0.21(-0.41%)
Aug 19, 2020 51.65 51.65 51.15 51.41 1,955,968 -0.10(-0.19%)
Aug 18, 2020 52.19 52.21 51.41 51.51 1,882,506 -0.15(-0.30%)
Aug 17, 2020 50.98 51.83 50.79 51.66 2,326,557 +0.94(+1.85%)
Aug 14, 2020 50.63 50.92 50.28 50.72 2,004,889 +0.00(+0.00%)
Aug 13, 2020 50.49 50.99 50.29 50.72 1,728,571 +0.08(+0.15%)
Aug 12, 2020 50.46 50.71 50.10 50.65 2,428,334 +0.72(+1.43%)
Aug 11, 2020 50.68 50.80 49.84 49.93 2,924,520 -0.15(-0.31%)
Aug 10, 2020 49.41 50.53 49.41 50.09 2,258,549 +0.72(+1.45%)
Aug 07, 2020 49.03 49.39 48.83 49.37 1,757,326 +0.32(+0.65%)
Aug 06, 2020 48.95 49.23 48.83 49.05 1,748,209 +0.02(+0.04%)
Aug 05, 2020 48.63 49.10 48.45 49.03 1,639,288 +0.54(+1.12%)
Aug 04, 2020 48.49 48.67 48.15 48.49 2,217,733 -0.16(-0.34%)
Aug 03, 2020 48.25 48.86 48.08 48.65 1,622,026 +0.64(+1.33%)
Jul 31, 2020 48.46 48.46 47.17 48.01 2,799,344 -0.23(-0.48%)
Jul 30, 2020 48.03 48.49 47.60 48.25 2,813,551 -0.20(-0.42%)
Jul 29, 2020 47.55 48.59 47.53 48.45 2,513,165 +1.29(+2.73%)
Jul 28, 2020 48.34 48.57 47.07 47.16 3,360,297 -1.15(-2.38%)
Jul 27, 2020 47.15 48.37 46.96 48.31 1,869,257 +1.38(+2.95%)
Jul 24, 2020 46.85 47.21 46.40 46.93 2,869,294 -0.06(-0.12%)
Jul 23, 2020 47.50 47.94 46.47 46.99 4,281,850 -0.05(-0.10%)
Jul 22, 2020 45.54 47.19 45.54 47.04 2,902,428 +1.36(+2.99%)
Jul 21, 2020 45.75 45.89 45.44 45.67 2,190,723 +0.11(+0.23%)
Jul 20, 2020 45.50 45.66 45.17 45.57 2,314,250 +0.02(+0.04%)
Jul 17, 2020 45.83 46.03 45.39 45.55 2,886,756 +0.09(+0.19%)
Jul 16, 2020 44.76 45.55 44.53 45.46 2,335,642 +0.50(+1.12%)
Jul 15, 2020 44.74 45.19 44.26 44.96 2,221,160 +1.18(+2.70%)
Jul 14, 2020 42.19 43.81 42.10 43.78 2,870,901 +1.37(+3.24%)
Jul 13, 2020 43.39 43.84 42.36 42.40 2,525,680 -0.60(-1.40%)
Jul 10, 2020 42.53 43.20 42.38 43.00 1,941,965 +0.51(+1.21%)
Jul 09, 2020 43.73 43.85 42.10 42.49 3,121,707 -1.11(-2.55%)
Jul 08, 2020 42.87 43.64 42.79 43.60 2,114,882 +0.90(+2.11%)
Jul 07, 2020 42.67 43.22 42.60 42.70 1,206,834 -0.39(-0.90%)
Jul 06, 2020 42.82 43.21 42.60 43.09 1,593,746 +1.05(+2.49%)
Jul 02, 2020 42.58 42.97 41.88 42.04 2,744,273 +0.18(+0.44%)
Jul 01, 2020 42.52 42.79 41.68 41.86 2,041,994 -0.63(-1.48%)
Jun 30, 2020 41.90 42.69 41.63 42.49 1,499,304 +0.64(+1.53%)
Jun 29, 2020 40.77 41.99 40.36 41.85 2,417,625 +1.41(+3.49%)
Jun 26, 2020 40.80 41.01 40.22 40.44 2,117,512 -0.66(-1.60%)
Jun 25, 2020 40.52 41.13 40.25 41.09 2,125,888 -0.05(-0.12%)
Jun 24, 2020 42.17 42.26 40.52 41.14 2,538,446 -1.52(-3.56%)
Jun 23, 2020 42.69 42.93 42.30 42.66 2,509,110 +0.48(+1.15%)
Jun 22, 2020 41.60 42.26 41.15 42.18 1,599,958 +0.43(+1.03%)
Jun 19, 2020 42.92 43.14 41.38 41.75 2,683,422 -0.56(-1.32%)
Jun 18, 2020 42.50 43.03 42.16 42.31 2,224,824 -0.61(-1.42%)
Jun 17, 2020 43.15 43.50 42.78 42.92 2,234,260 -0.07(-0.16%)
Jun 16, 2020 43.49 43.60 41.81 42.98 4,278,664 +1.16(+2.77%)
Jun 15, 2020 39.11 41.90 39.11 41.82 4,188,642 +1.31(+3.24%)
Jun 12, 2020 41.23 41.67 39.51 40.51 3,665,521 +0.70(+1.77%)
Jun 11, 2020 41.07 41.57 39.76 39.81 3,557,194 -3.26(-7.58%)
Jun 10, 2020 43.49 43.69 42.46 43.07 2,359,271 -0.52(-1.20%)
Jun 09, 2020 43.49 43.89 43.10 43.59 1,832,336 -0.52(-1.18%)
Jun 08, 2020 44.66 45.10 43.89 44.11 1,641,349 +0.09(+0.20%)
Jun 05, 2020 43.84 44.47 43.70 44.03 2,626,974 +1.56(+3.68%)
Jun 04, 2020 42.48 43.07 42.19 42.46 2,254,796 -0.26(-0.61%)
Jun 03, 2020 42.04 42.87 41.91 42.72 2,467,391 +1.32(+3.19%)
Jun 02, 2020 41.09 41.45 40.93 41.40 1,758,150 +0.62(+1.52%)
Jun 01, 2020 40.70 41.28 40.39 40.78 1,698,965 +0.09(+0.21%)
May 29, 2020 40.36 41.08 39.99 40.70 3,071,000 +0.24(+0.60%)
May 28, 2020 42.25 42.37 40.22 40.45 4,285,008 -1.36(-3.26%)
May 27, 2020 41.05 41.82 40.43 41.82 3,009,487 +1.72(+4.29%)
May 26, 2020 39.97 40.42 39.89 40.10 3,785,614 +1.51(+3.90%)
May 22, 2020 38.31 38.64 37.82 38.59 1,808,420 +0.45(+1.19%)
May 21, 2020 37.46 38.30 37.46 38.14 2,008,060 +0.61(+1.62%)
May 20, 2020 37.89 38.20 37.19 37.53 1,788,798 +0.36(+0.96%)
May 19, 2020 37.49 38.11 37.02 37.17 2,251,348 -0.48(-1.28%)
May 18, 2020 36.39 37.98 36.39 37.65 2,949,931 +2.77(+7.94%)
May 15, 2020 34.01 35.23 33.76 34.88 3,257,435 +0.53(+1.55%)
May 14, 2020 32.96 34.37 32.33 34.35 2,827,372 +0.73(+2.18%)
May 13, 2020 34.60 34.74 33.30 33.62 3,302,204 -1.20(-3.44%)
May 12, 2020 36.13 36.34 34.81 34.82 2,324,004 -1.25(-3.45%)
May 11, 2020 36.19 36.45 35.49 36.06 1,889,831 -0.57(-1.55%)
May 08, 2020 35.88 36.76 35.71 36.63 1,699,563 +1.38(+3.92%)
May 07, 2020 35.34 35.76 35.20 35.25 1,824,736 +0.40(+1.14%)
May 06, 2020 35.18 35.39 34.63 34.85 1,599,918 -0.14(-0.39%)
May 05, 2020 34.69 35.44 34.69 34.99 3,322,717 +0.68(+1.97%)
May 04, 2020 33.55 34.38 33.18 34.31 1,833,265 +0.16(+0.48%)
May 01, 2020 34.04 34.42 33.62 34.15 2,529,717 -0.66(-1.89%)
Apr 30, 2020 35.60 35.60 34.71 34.81 2,725,444 -1.46(-4.02%)
Apr 29, 2020 35.69 36.53 35.64 36.26 4,694,344 +1.77(+5.12%)
Apr 28, 2020 34.18 34.88 34.12 34.50 4,026,093 +1.28(+3.87%)
Apr 27, 2020 31.84 33.35 31.84 33.21 2,941,821 +1.68(+5.33%)
Apr 24, 2020 30.90 31.75 30.66 31.53 2,019,195 +0.95(+3.09%)
Apr 23, 2020 30.48 31.26 30.25 30.59 1,961,988 +0.34(+1.12%)
Apr 22, 2020 30.48 30.62 29.96 30.25 1,232,253 +0.33(+1.10%)
Apr 21, 2020 29.89 30.24 29.62 29.92 1,759,732 -0.68(-2.21%)
Apr 20, 2020 30.79 31.38 30.45 30.60 2,309,666 -1.01(-3.21%)
Apr 17, 2020 31.54 32.12 31.18 31.61 2,365,136 +1.45(+4.80%)
Apr 16, 2020 30.34 30.35 29.57 30.16 1,694,953 -0.09(-0.29%)
Apr 15, 2020 31.00 31.08 29.95 30.25 3,936,669 -1.79(-5.58%)
Apr 14, 2020 31.93 32.39 31.56 32.03 1,768,257 +0.87(+2.79%)
Apr 13, 2020 32.38 32.61 30.77 31.17 2,737,080 -1.47(-4.50%)
Apr 09, 2020 32.23 33.65 32.16 32.63 2,853,596 +1.20(+3.81%)
Apr 08, 2020 29.91 31.65 29.71 31.44 2,803,315 +1.91(+6.47%)
Apr 07, 2020 29.96 31.00 29.42 29.52 2,870,308 +0.73(+2.55%)
Apr 06, 2020 26.80 28.98 26.80 28.79 2,846,022 +3.22(+12.61%)
Apr 03, 2020 26.06 26.48 25.22 25.57 4,734,623 -0.73(-2.79%)
Apr 02, 2020 26.20 27.12 25.67 26.30 2,922,983 -0.10(-0.37%)
Apr 01, 2020 27.44 27.47 26.14 26.40 5,573,997 -2.37(-8.22%)
Mar 31, 2020 29.59 29.63 28.58 28.76 2,825,462 -0.98(-3.31%)
Mar 30, 2020 29.61 29.89 28.80 29.75 2,477,142 +0.19(+0.65%)
Mar 27, 2020 29.60 30.42 29.01 29.55 3,581,832 -1.26(-4.10%)
Mar 26, 2020 29.93 30.95 29.55 30.82 2,209,435 +1.30(+4.42%)
Mar 25, 2020 27.65 30.34 27.35 29.51 4,429,576 +1.96(+7.11%)
Mar 24, 2020 25.05 27.57 25.05 27.55 2,799,411 +3.69(+15.45%)
Mar 23, 2020 24.38 24.69 23.24 23.87 2,874,082 -0.74(-3.02%)
Mar 20, 2020 26.09 26.57 24.45 24.61 4,805,004 -1.34(-5.15%)
Mar 19, 2020 24.27 26.43 23.32 25.95 3,672,851 +1.24(+5.02%)
Mar 18, 2020 25.59 25.97 23.02 24.71 2,755,098 -2.82(-10.23%)
Mar 17, 2020 28.12 28.37 26.06 27.52 3,801,224 -0.09(-0.31%)
Mar 16, 2020 30.10 30.71 27.50 27.61 3,159,642 -6.22(-18.39%)
Mar 13, 2020 34.47 34.47 31.28 33.83 2,639,767 +1.47(+4.55%)
Mar 12, 2020 33.94 34.45 31.24 32.36 2,753,067 -4.14(-11.35%)
Mar 11, 2020 38.35 38.68 36.25 36.50 2,932,712 -2.97(-7.53%)
Mar 10, 2020 39.42 39.49 37.21 39.47 5,584,069 +1.45(+3.82%)
Mar 09, 2020 38.79 39.29 37.63 38.02 7,738,176 -3.48(-8.39%)
Mar 06, 2020 41.28 41.78 40.47 41.50 3,184,301 -1.12(-2.62%)
Mar 05, 2020 43.14 43.54 42.29 42.62 2,335,512 -1.58(-3.57%)
Mar 04, 2020 42.92 44.22 42.74 44.19 5,928,327 +2.09(+4.95%)
Mar 03, 2020 42.52 43.65 41.66 42.11 4,941,910 -0.38(-0.88%)
Mar 02, 2020 41.11 42.52 40.66 42.48 2,734,302 +1.47(+3.59%)
Feb 28, 2020 40.88 41.53 40.03 41.01 4,414,209 -1.11(-2.62%)
Feb 27, 2020 42.43 43.69 41.83 42.12 4,546,788 -1.09(-2.51%)
Feb 26, 2020 44.08 44.48 43.18 43.20 2,763,757 -1.09(-2.45%)
Feb 25, 2020 46.17 46.17 44.18 44.29 2,958,888 -1.62(-3.54%)
Feb 24, 2020 45.75 46.26 45.67 45.92 1,328,886 -1.16(-2.47%)
Feb 21, 2020 47.27 47.41 46.94 47.08 1,025,616 -0.25(-0.53%)
Feb 20, 2020 46.91 47.39 46.60 47.33 957,715 +0.30(+0.63%)
Feb 19, 2020 47.27 47.44 46.99 47.03 767,656 +0.04(+0.08%)
Feb 18, 2020 47.16 47.40 46.77 46.99 1,343,202 -0.32(-0.67%)
Feb 14, 2020 47.15 47.39 46.92 47.31 844,105 +0.21(+0.45%)
Feb 13, 2020 46.91 47.30 46.88 47.10 681,482 -0.05(-0.10%)
Feb 12, 2020 47.08 47.21 46.83 47.15 932,555 +0.22(+0.47%)
Feb 11, 2020 46.57 46.96 46.45 46.92 1,009,887 +0.43(+0.93%)
Feb 10, 2020 46.04 46.51 45.95 46.49 610,643 +0.42(+0.92%)
Feb 07, 2020 46.24 46.40 46.02 46.07 1,863,689 -0.30(-0.64%)
Feb 06, 2020 46.73 46.83 46.25 46.37 1,128,780 -0.19(-0.41%)
Feb 05, 2020 46.03 46.60 45.91 46.56 1,133,493 +0.89(+1.96%)
Feb 04, 2020 46.02 46.11 45.58 45.67 1,211,897 +0.21(+0.47%)
Feb 03, 2020 45.42 45.75 45.40 45.45 1,464,168 +0.29(+0.64%)
Jan 31, 2020 46.19 46.30 45.06 45.17 2,206,220 -1.12(-2.41%)
Jan 30, 2020 46.11 46.49 45.84 46.28 1,478,010 -0.06(-0.12%)
Jan 29, 2020 46.91 47.09 46.22 46.34 1,475,515 -0.42(-0.90%)
Jan 28, 2020 46.20 47.05 46.12 46.76 1,870,255 +0.89(+1.95%)
Jan 27, 2020 45.55 46.20 45.47 45.87 1,925,812 -0.37(-0.81%)
Jan 24, 2020 46.90 47.02 46.00 46.24 2,101,994 -0.62(-1.31%)
Jan 23, 2020 46.28 46.99 46.11 46.86 2,549,854 +0.55(+1.18%)
Jan 22, 2020 46.26 46.65 46.12 46.31 2,024,490 +0.18(+0.40%)
Jan 21, 2020 45.67 46.17 45.63 46.13 2,634,818 +0.37(+0.80%)
Jan 17, 2020 46.02 46.12 45.73 45.76 2,480,827 -0.01(-0.02%)
Jan 16, 2020 45.65 45.80 45.44 45.77 1,283,391 +0.35(+0.76%)
Jan 15, 2020 44.82 45.51 44.82 45.42 2,314,245 +0.54(+1.20%)
Jan 14, 2020 44.70 45.08 44.65 44.89 1,823,791 +0.16(+0.37%)
Jan 13, 2020 44.42 44.75 44.38 44.72 1,556,976 +0.37(+0.82%)
Jan 10, 2020 44.32 44.60 44.12 44.36 1,064,935 +0.06(+0.13%)
Jan 09, 2020 44.39 44.56 44.22 44.30 1,341,322 +0.10(+0.22%)
Jan 08, 2020 44.10 44.69 43.97 44.20 2,420,946 +0.42(+0.97%)
Jan 07, 2020 43.90 44.09 43.77 43.78 3,405,216 -0.20(-0.46%)
Jan 06, 2020 43.43 44.01 43.36 43.98 1,899,584 +0.33(+0.75%)
Jan 03, 2020 43.41 43.75 43.41 43.66 912,965 -0.23(-0.53%)
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.