Skip to main content

UTILITIES SEL (NY: XLU )

68.62 -0.46 (-0.67%)
Streaming Delayed Price Updated: 1:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2020 59.80 59.96 59.66 59.90 15,651,960 +0.19(+0.32%)
Jan 31, 2020 59.86 60.11 59.40 59.71 23,654,276 -0.27(-0.45%)
Jan 30, 2020 59.39 60.01 59.24 59.98 16,639,745 +0.55(+0.93%)
Jan 29, 2020 59.30 59.51 59.07 59.42 12,473,393 +0.16(+0.26%)
Jan 28, 2020 59.08 59.52 58.94 59.27 20,250,616 +0.24(+0.41%)
Jan 27, 2020 59.14 59.55 58.86 59.02 13,022,781 -0.15(-0.25%)
Jan 24, 2020 58.86 59.39 58.76 59.17 16,638,229 +0.16(+0.26%)
Jan 23, 2020 58.49 59.03 58.43 59.01 14,982,562 +0.52(+0.89%)
Jan 22, 2020 58.43 58.66 58.34 58.50 12,525,306 +0.18(+0.31%)
Jan 21, 2020 57.92 58.34 57.68 58.31 27,584,628 +0.53(+0.91%)
Jan 17, 2020 57.37 57.86 57.21 57.79 15,317,832 +0.40(+0.69%)
Jan 16, 2020 57.08 57.45 57.06 57.39 12,587,592 +0.35(+0.62%)
Jan 15, 2020 56.37 57.13 56.36 57.03 18,353,068 +0.79(+1.40%)
Jan 14, 2020 56.08 56.26 55.83 56.24 13,280,267 +0.16(+0.29%)
Jan 13, 2020 55.73 56.24 55.73 56.08 14,638,943 +0.34(+0.61%)
Jan 10, 2020 55.67 55.94 55.65 55.74 12,226,469 +0.15(+0.26%)
Jan 09, 2020 55.22 55.66 55.21 55.60 13,451,350 +0.30(+0.55%)
Jan 08, 2020 55.34 55.54 55.21 55.29 14,720,138 -0.03(-0.05%)
Jan 07, 2020 55.26 55.34 55.01 55.32 15,100,167 -0.08(-0.14%)
Jan 06, 2020 55.28 55.56 55.19 55.40 12,066,607 +0.05(+0.09%)
Jan 03, 2020 55.28 55.54 55.15 55.34 20,782,998 +0.11(+0.20%)
Jan 02, 2020 56.03 56.05 55.02 55.23 22,075,248 -0.70(-1.25%)
Dec 31, 2019 55.71 56.00 55.64 55.93 12,486,875 +0.22(+0.39%)
Dec 30, 2019 55.49 55.73 55.42 55.72 13,787,708 -0.01(-0.02%)
Dec 27, 2019 55.56 55.73 55.46 55.73 11,901,482 +0.16(+0.30%)
Dec 26, 2019 55.52 55.61 55.33 55.56 7,692,551 +0.10(+0.17%)
Dec 24, 2019 55.45 55.49 55.17 55.47 5,213,657 +0.08(+0.14%)
Dec 23, 2019 56.00 56.03 55.24 55.39 19,037,048 -0.52(-0.93%)
Dec 20, 2019 55.51 56.21 55.51 55.91 26,538,724 +0.38(+0.69%)
Dec 19, 2019 55.51 55.60 55.18 55.53 19,679,070 +0.02(+0.03%)
Dec 18, 2019 55.33 55.59 55.04 55.51 14,912,616 +0.22(+0.40%)
Dec 17, 2019 55.14 55.63 55.09 55.28 19,615,776 +0.18(+0.33%)
Dec 16, 2019 54.43 55.14 54.43 55.10 24,187,752 +0.68(+1.25%)
Dec 13, 2019 54.03 54.52 53.82 54.43 22,511,742 +0.42(+0.78%)
Dec 12, 2019 54.17 54.38 53.77 54.01 28,080,320 -0.23(-0.43%)
Dec 11, 2019 54.16 54.33 53.96 54.24 13,960,423 +0.15(+0.27%)
Dec 10, 2019 54.09 54.20 53.95 54.09 14,669,145 -0.01(-0.02%)
Dec 09, 2019 54.41 54.42 54.01 54.10 13,486,622 -0.19(-0.35%)
Dec 06, 2019 54.25 54.61 54.25 54.29 11,156,845 -0.16(-0.30%)
Dec 05, 2019 54.27 54.46 54.13 54.45 14,495,526 +0.09(+0.17%)
Dec 04, 2019 53.93 54.44 53.89 54.36 22,818,180 +0.41(+0.76%)
Dec 03, 2019 53.94 54.05 53.73 53.95 15,050,151 +0.15(+0.27%)
Dec 02, 2019 53.89 54.03 53.69 53.80 21,773,692 -0.35(-0.65%)
Nov 29, 2019 54.31 54.51 54.10 54.15 5,963,001 -0.05(-0.10%)
Nov 27, 2019 53.98 54.26 53.94 54.20 14,586,962 +0.09(+0.17%)
Nov 26, 2019 54.01 54.19 53.89 54.11 18,804,056 +0.18(+0.33%)
Nov 25, 2019 54.16 54.31 53.81 53.93 23,750,864 -0.18(-0.33%)
Nov 22, 2019 54.21 54.24 53.72 54.11 13,372,565 +0.02(+0.03%)
Nov 21, 2019 54.27 54.32 53.91 54.09 16,542,884 -0.19(-0.35%)
Nov 20, 2019 54.03 54.36 53.90 54.28 22,913,474 +0.33(+0.60%)
Nov 19, 2019 53.94 54.25 53.67 53.95 21,018,958 -0.14(-0.25%)
Nov 18, 2019 54.09 54.54 54.00 54.09 19,200,754 +0.11(+0.21%)
Nov 15, 2019 53.83 54.01 53.67 53.98 11,604,530 +0.17(+0.32%)
Nov 14, 2019 53.79 54.08 53.64 53.81 19,602,690 +0.19(+0.35%)
Nov 13, 2019 53.03 53.74 52.96 53.62 20,134,878 +0.78(+1.48%)
Nov 12, 2019 52.72 52.94 52.68 52.84 14,750,334 +0.13(+0.24%)
Nov 11, 2019 53.05 53.11 52.66 52.71 10,797,015 -0.33(-0.62%)
Nov 08, 2019 53.09 53.33 52.80 53.03 18,596,216 -0.22(-0.42%)
Nov 07, 2019 53.70 53.98 52.91 53.26 26,598,788 -0.73(-1.35%)
Nov 06, 2019 53.88 54.21 53.79 53.99 20,692,392 +0.21(+0.38%)
Nov 05, 2019 54.07 54.25 53.64 53.78 25,610,408 -0.56(-1.03%)
Nov 04, 2019 54.99 55.03 54.14 54.34 28,340,714 -0.70(-1.28%)
Nov 01, 2019 55.22 55.39 54.95 55.04 18,269,390 -0.14(-0.25%)
Oct 31, 2019 54.93 55.25 54.75 55.18 20,079,886 +0.30(+0.55%)
Oct 30, 2019 54.44 55.02 54.43 54.88 22,914,414 +0.48(+0.88%)
Oct 29, 2019 54.31 54.52 54.16 54.40 23,021,620 +0.05(+0.09%)
Oct 28, 2019 54.82 54.97 54.28 54.35 29,188,138 -0.76(-1.37%)
Oct 25, 2019 55.71 55.79 54.88 55.10 19,706,406 -0.57(-1.02%)
Oct 24, 2019 55.51 55.77 55.42 55.67 13,367,116 +0.19(+0.34%)
Oct 23, 2019 55.39 55.62 55.24 55.48 15,058,131 +0.22(+0.40%)
Oct 22, 2019 55.16 55.51 54.99 55.26 18,403,236 +0.23(+0.42%)
Oct 21, 2019 54.82 55.04 54.65 55.03 13,366,696 +0.21(+0.39%)
Oct 18, 2019 54.50 54.93 54.37 54.81 16,944,264 +0.18(+0.33%)
Oct 17, 2019 54.49 54.74 54.36 54.63 15,404,147 +0.14(+0.25%)
Oct 16, 2019 54.34 54.52 54.09 54.49 18,895,934 +0.12(+0.22%)
Oct 15, 2019 54.58 54.71 54.23 54.37 18,519,446 -0.17(-0.31%)
Oct 14, 2019 55.05 55.08 54.38 54.55 11,658,634 -0.35(-0.64%)
Oct 11, 2019 55.05 55.24 54.71 54.90 18,758,292 -0.21(-0.37%)
Oct 10, 2019 55.04 55.22 54.62 55.10 18,178,044 -0.06(-0.11%)
Oct 09, 2019 55.04 55.38 54.92 55.16 10,488,501 +0.27(+0.49%)
Oct 08, 2019 55.38 55.42 54.87 54.90 25,214,838 -0.52(-0.93%)
Oct 07, 2019 55.58 55.65 55.28 55.41 15,890,972 -0.21(-0.39%)
Oct 04, 2019 54.93 55.75 54.86 55.63 21,892,086 +0.76(+1.39%)
Oct 03, 2019 54.75 54.89 54.47 54.86 40,522,412 +0.13(+0.24%)
Oct 02, 2019 55.35 55.45 54.60 54.74 23,136,192 -0.74(-1.33%)
Oct 01, 2019 55.41 55.57 55.17 55.47 27,722,192 -0.13(-0.23%)
Sep 30, 2019 55.61 55.89 55.45 55.60 12,627,757 +0.03(+0.06%)
Sep 27, 2019 55.84 55.88 55.26 55.57 19,345,114 -0.20(-0.35%)
Sep 26, 2019 55.61 55.92 55.51 55.77 15,605,915 +0.29(+0.53%)
Sep 25, 2019 55.47 55.53 55.17 55.47 18,902,674 -0.03(-0.06%)
Sep 24, 2019 55.06 55.70 55.02 55.51 31,396,980 +0.64(+1.17%)
Sep 23, 2019 54.84 55.07 54.73 54.86 10,263,588 +0.01(+0.02%)
Sep 20, 2019 54.71 54.92 54.43 54.86 21,561,184 +0.22(+0.40%)
Sep 19, 2019 54.55 54.69 54.35 54.64 17,668,802 +0.26(+0.47%)
Sep 18, 2019 54.36 54.55 54.01 54.38 25,740,378 +0.23(+0.42%)
Sep 17, 2019 53.78 54.28 53.75 54.15 20,417,236 +0.47(+0.87%)
Sep 16, 2019 53.73 53.77 53.39 53.68 14,036,480 +0.04(+0.08%)
Sep 13, 2019 53.68 54.03 53.48 53.64 29,332,382 -0.34(-0.63%)
Sep 12, 2019 54.19 54.35 53.74 53.98 27,690,356 +0.12(+0.22%)
Sep 11, 2019 53.26 53.91 53.02 53.86 26,620,202 +0.53(+0.99%)
Sep 10, 2019 53.18 53.34 52.88 53.34 22,490,570 +0.07(+0.13%)
Sep 09, 2019 53.42 53.51 53.16 53.27 19,741,332 -0.26(-0.49%)
Sep 06, 2019 53.88 54.00 53.37 53.53 14,858,207 -0.21(-0.40%)
Sep 05, 2019 53.97 54.09 53.56 53.74 34,417,200 -0.59(-1.08%)
Sep 04, 2019 54.43 54.57 53.99 54.33 18,558,236 +0.05(+0.09%)
Sep 03, 2019 53.32 54.29 53.26 54.28 25,067,468 +0.95(+1.77%)
Aug 30, 2019 53.48 53.52 53.17 53.34 14,177,320 +0.02(+0.03%)
Aug 29, 2019 53.25 53.34 52.82 53.32 20,807,972 +0.37(+0.69%)
Aug 28, 2019 53.16 53.34 52.76 52.95 18,651,102 -0.14(-0.27%)
Aug 27, 2019 53.26 53.47 53.04 53.10 22,556,800 +0.09(+0.18%)
Aug 26, 2019 52.53 53.02 52.40 53.00 15,078,237 +0.61(+1.16%)
Aug 23, 2019 53.06 53.23 52.13 52.40 24,989,860 -0.56(-1.06%)
Aug 22, 2019 52.87 53.03 52.51 52.96 17,502,824 +0.05(+0.10%)
Aug 21, 2019 52.47 52.91 52.43 52.91 16,896,586 +0.35(+0.66%)
Aug 20, 2019 52.76 52.77 52.34 52.56 18,215,386 -0.09(-0.16%)
Aug 19, 2019 52.20 52.82 52.12 52.64 16,701,249 +0.33(+0.64%)
Aug 16, 2019 52.07 52.47 52.00 52.31 19,381,540 +0.26(+0.51%)
Aug 15, 2019 51.56 52.23 51.26 52.05 28,494,700 +0.66(+1.29%)
Aug 14, 2019 51.88 52.14 51.24 51.38 23,807,548 -0.43(-0.82%)
Aug 13, 2019 51.77 52.00 51.46 51.81 21,018,276 +0.03(+0.07%)
Aug 12, 2019 51.89 52.02 51.51 51.78 14,642,839 -0.10(-0.20%)
Aug 09, 2019 51.86 52.10 51.69 51.88 13,861,105 +0.06(+0.12%)
Aug 08, 2019 51.26 51.95 50.98 51.82 20,014,228 +0.53(+1.03%)
Aug 07, 2019 51.18 51.60 50.45 51.29 29,280,266 +0.13(+0.25%)
Aug 06, 2019 50.58 51.36 50.02 51.16 31,722,240 +0.63(+1.25%)
Aug 05, 2019 51.37 51.51 50.26 50.53 31,178,408 -0.73(-1.43%)
Aug 02, 2019 51.35 51.69 51.15 51.26 17,528,724 -0.01(-0.02%)
Aug 01, 2019 50.67 51.56 50.50 51.27 34,605,380 +0.52(+1.02%)
Jul 31, 2019 51.01 51.26 50.45 50.75 28,607,076 -0.24(-0.47%)
Jul 30, 2019 51.26 51.50 50.74 50.99 22,288,230 -0.39(-0.76%)
Jul 29, 2019 51.26 51.46 50.97 51.38 19,501,664 +0.26(+0.52%)
Jul 26, 2019 50.97 51.32 50.86 51.12 16,284,751 +0.19(+0.37%)
Jul 25, 2019 50.90 51.26 50.68 50.93 16,600,757 -0.13(-0.25%)
Jul 24, 2019 51.16 51.29 50.67 51.06 15,911,251 +0.04(+0.08%)
Jul 23, 2019 51.40 51.43 50.92 51.02 19,701,006 -0.32(-0.63%)
Jul 22, 2019 51.58 51.63 51.04 51.34 15,460,433 -0.11(-0.22%)
Jul 19, 2019 52.09 52.24 51.43 51.45 17,961,684 -0.76(-1.45%)
Jul 18, 2019 51.77 52.22 51.48 52.21 17,287,022 +0.45(+0.87%)
Jul 17, 2019 51.74 52.06 51.56 51.76 15,669,570 +0.20(+0.38%)
Jul 16, 2019 51.73 51.91 51.29 51.56 16,866,260 -0.30(-0.58%)
Jul 15, 2019 51.66 51.94 51.47 51.86 10,965,185 +0.20(+0.40%)
Jul 12, 2019 51.98 52.04 51.47 51.66 13,194,532 -0.34(-0.66%)
Jul 11, 2019 51.92 52.19 51.55 52.00 23,464,450 +0.02(+0.03%)
Jul 10, 2019 51.92 52.26 51.74 51.98 13,476,929 +0.12(+0.23%)
Jul 09, 2019 51.71 51.88 51.43 51.86 20,513,154 +0.07(+0.13%)
Jul 08, 2019 51.75 51.95 51.47 51.79 11,050,692 +0.08(+0.15%)
Jul 05, 2019 51.42 51.79 50.92 51.72 18,710,508 -0.03(-0.05%)
Jul 03, 2019 51.54 52.06 51.49 51.74 18,522,892 +0.36(+0.70%)
Jul 02, 2019 50.87 51.47 50.87 51.38 25,061,964 +0.69(+1.36%)
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.