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

MATERIALS (NY: XLB )

94.37 +1.04 (+1.11%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 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 (%)
Jul 29, 2022 74.50 75.16 74.21 74.96 4,825,005 +0.99(+1.34%)
Jul 28, 2022 73.03 74.05 72.87 73.97 6,165,268 +1.29(+1.77%)
Jul 27, 2022 71.31 72.97 70.97 72.68 6,099,200 +0.86(+1.20%)
Jul 26, 2022 71.94 72.24 71.54 71.82 4,014,864 -0.49(-0.68%)
Jul 25, 2022 72.20 72.40 71.73 72.31 4,028,446 +0.30(+0.41%)
Jul 22, 2022 72.97 73.35 71.69 72.01 5,632,382 -0.52(-0.71%)
Jul 21, 2022 71.39 72.55 71.06 72.53 4,899,835 +1.02(+1.42%)
Jul 20, 2022 71.29 71.83 70.99 71.51 4,890,223 +0.12(+0.17%)
Jul 19, 2022 70.05 71.55 69.97 71.39 5,881,151 +2.11(+3.05%)
Jul 18, 2022 70.02 70.34 69.02 69.28 3,926,077 +0.16(+0.24%)
Jul 15, 2022 69.15 69.36 68.27 69.12 5,385,756 +1.06(+1.56%)
Jul 14, 2022 68.03 68.10 67.14 68.05 7,823,773 -1.28(-1.84%)
Jul 13, 2022 68.59 69.73 68.24 69.33 10,422,475 -0.40(-0.58%)
Jul 12, 2022 69.57 70.65 69.48 69.73 7,091,280 -0.13(-0.19%)
Jul 11, 2022 69.35 70.18 69.22 69.86 4,319,118 -0.19(-0.27%)
Jul 08, 2022 70.85 70.96 69.68 70.06 4,270,625 -0.69(-0.98%)
Jul 07, 2022 70.99 71.48 70.55 70.75 5,158,034 +0.62(+0.89%)
Jul 06, 2022 69.60 70.32 68.85 70.12 8,652,198 +0.44(+0.63%)
Jul 05, 2022 69.24 69.69 68.22 69.68 10,117,481 -1.43(-2.01%)
Jul 01, 2022 70.03 71.22 69.26 71.11 8,564,775 +0.50(+0.71%)
Jun 30, 2022 70.34 71.26 69.63 70.61 7,223,187 -0.84(-1.18%)
Jun 29, 2022 72.11 72.23 70.72 71.46 5,521,551 -0.52(-0.72%)
Jun 28, 2022 73.18 73.86 71.86 71.97 5,131,499 -0.78(-1.07%)
Jun 27, 2022 73.30 73.55 72.53 72.75 7,079,232 -0.60(-0.82%)
Jun 24, 2022 71.03 73.38 70.96 73.36 11,723,728 +2.80(+3.97%)
Jun 23, 2022 71.25 71.65 69.82 70.55 9,867,983 -0.98(-1.37%)
Jun 22, 2022 70.90 72.23 70.70 71.53 8,371,962 -0.93(-1.28%)
Jun 21, 2022 72.50 72.80 71.91 72.46 5,854,242 +1.08(+1.51%)
Jun 17, 2022 71.40 71.90 70.15 71.38 13,129,395 -0.12(-0.17%)
Jun 16, 2022 72.16 72.39 70.90 71.51 9,744,514 -2.68(-3.61%)
Jun 15, 2022 75.15 75.24 72.83 74.19 10,946,250 -0.02(-0.03%)
Jun 14, 2022 74.76 75.21 73.62 74.20 8,239,171 -0.57(-0.76%)
Jun 13, 2022 75.82 76.00 74.34 74.78 10,925,806 -3.04(-3.91%)
Jun 10, 2022 78.72 78.85 77.71 77.82 8,746,948 -2.46(-3.06%)
Jun 09, 2022 81.59 81.87 80.25 80.27 5,674,187 -1.94(-2.36%)
Jun 08, 2022 83.09 83.80 82.03 82.22 4,447,514 -1.74(-2.08%)
Jun 07, 2022 82.66 84.06 82.44 83.96 6,513,201 +0.60(+0.72%)
Jun 06, 2022 83.19 83.69 82.91 83.36 5,869,079 +0.78(+0.95%)
Jun 03, 2022 82.65 83.24 82.28 82.58 5,589,435 -0.81(-0.97%)
Jun 02, 2022 82.02 83.39 81.83 83.39 6,847,567 +2.24(+2.76%)
Jun 01, 2022 82.10 82.36 80.36 81.15 7,530,381 -0.82(-1.00%)
May 31, 2022 82.46 82.76 81.69 81.97 9,703,328 -1.27(-1.52%)
May 27, 2022 82.02 83.27 81.88 83.24 7,130,888 +1.91(+2.34%)
May 26, 2022 80.42 81.74 80.26 81.33 5,810,738 +1.47(+1.84%)
May 25, 2022 79.21 80.20 78.93 79.86 5,809,989 +0.35(+0.44%)
May 24, 2022 79.70 79.79 78.15 79.51 7,377,969 -0.46(-0.57%)
May 23, 2022 79.53 80.16 78.99 79.97 6,696,130 +1.44(+1.83%)
May 20, 2022 79.49 79.80 76.82 78.53 8,451,965 -0.19(-0.24%)
May 19, 2022 77.65 79.65 77.56 78.72 8,498,594 +0.55(+0.71%)
May 18, 2022 79.90 80.08 77.84 78.17 7,311,123 -2.51(-3.11%)
May 17, 2022 80.22 80.80 79.41 80.67 7,943,564 +2.22(+2.83%)
May 16, 2022 78.26 79.08 77.54 78.45 8,759,645 -0.14(-0.18%)
May 13, 2022 78.03 79.37 78.02 78.60 9,075,966 +1.19(+1.54%)
May 12, 2022 76.74 78.18 76.00 77.41 13,884,119 -0.14(-0.18%)
May 11, 2022 77.73 79.63 77.38 77.55 17,756,196 +0.04(+0.05%)
May 10, 2022 79.29 79.50 76.59 77.51 17,857,902 -0.49(-0.62%)
May 09, 2022 79.07 79.79 77.78 78.00 14,631,202 -2.54(-3.16%)
May 06, 2022 81.07 81.07 79.21 80.54 15,069,006 -1.17(-1.43%)
May 05, 2022 83.73 84.01 80.82 81.71 12,879,337 -2.61(-3.10%)
May 04, 2022 82.21 84.38 81.46 84.32 15,643,848 +2.65(+3.24%)
May 03, 2022 80.83 82.13 80.67 81.67 11,988,239 +0.91(+1.12%)
May 02, 2022 81.12 81.47 79.21 80.77 17,232,254 -0.25(-0.31%)
Apr 29, 2022 82.94 83.63 80.82 81.02 11,159,491 -1.66(-2.01%)
Apr 28, 2022 81.79 82.96 80.41 82.68 10,890,949 +1.29(+1.58%)
Apr 27, 2022 80.93 82.31 80.67 81.39 13,669,852 +1.18(+1.47%)
Apr 26, 2022 81.83 82.28 80.17 80.21 11,157,953 -1.26(-1.54%)
Apr 25, 2022 80.83 81.67 79.22 81.47 14,005,160 -0.23(-0.28%)
Apr 22, 2022 84.16 84.18 81.54 81.69 9,878,283 -3.17(-3.74%)
Apr 21, 2022 86.92 87.17 84.63 84.87 8,043,916 -1.41(-1.63%)
Apr 20, 2022 85.87 86.61 85.71 86.28 9,072,813 +0.54(+0.63%)
Apr 19, 2022 84.70 85.92 84.49 85.73 5,311,312 +0.80(+0.94%)
Apr 18, 2022 84.80 85.43 84.65 84.93 6,529,654 +0.08(+0.09%)
Apr 14, 2022 85.24 85.87 84.81 84.86 6,645,643 -0.29(-0.34%)
Apr 13, 2022 84.07 85.18 83.73 85.14 8,953,251 +1.24(+1.48%)
Apr 12, 2022 84.30 85.00 83.56 83.90 7,525,389 +0.02(+0.02%)
Apr 11, 2022 84.03 84.78 83.78 83.89 6,436,850 -0.42(-0.50%)
Apr 08, 2022 84.28 84.86 83.84 84.30 5,410,875 +0.51(+0.61%)
Apr 07, 2022 83.35 84.13 82.77 83.79 6,050,112 +0.54(+0.65%)
Apr 06, 2022 83.68 83.70 82.52 83.25 8,813,442 -0.97(-1.15%)
Apr 05, 2022 84.85 85.43 83.97 84.22 6,012,422 -0.68(-0.80%)
Apr 04, 2022 85.02 85.02 84.14 84.90 6,043,072 +0.02(+0.02%)
Apr 01, 2022 84.48 85.19 83.98 84.88 6,580,568 +0.89(+1.06%)
Mar 31, 2022 84.77 85.41 83.98 83.99 5,562,186 -1.13(-1.33%)
Mar 30, 2022 85.44 85.59 84.71 85.12 4,705,632 -0.29(-0.33%)
Mar 29, 2022 84.77 85.41 84.13 85.41 8,274,432 +0.71(+0.84%)
Mar 28, 2022 84.76 84.82 83.86 84.70 5,618,309 -0.38(-0.45%)
Mar 25, 2022 84.32 85.12 84.17 85.08 5,273,906 +0.94(+1.12%)
Mar 24, 2022 82.99 84.17 82.92 84.13 5,723,484 +1.66(+2.01%)
Mar 23, 2022 82.66 83.04 82.37 82.48 6,076,103 -0.38(-0.46%)
Mar 22, 2022 83.04 83.38 82.55 82.86 7,310,961 +0.45(+0.54%)
Mar 21, 2022 82.07 82.77 81.87 82.41 9,319,458 +0.68(+0.83%)
Mar 18, 2022 80.84 81.87 80.62 81.73 10,135,619 +0.49(+0.61%)
Mar 17, 2022 79.44 81.27 79.34 81.24 7,428,602 +1.53(+1.92%)
Mar 16, 2022 79.36 80.46 78.10 79.71 12,585,464 +1.23(+1.57%)
Mar 15, 2022 77.62 78.63 77.10 78.47 9,570,756 +0.89(+1.15%)
Mar 14, 2022 78.20 78.70 77.19 77.58 8,233,416 -0.11(-0.15%)
Mar 11, 2022 78.38 79.05 77.63 77.70 7,302,162 -0.58(-0.74%)
Mar 10, 2022 77.26 78.37 78.27 8,211,877 +0.21(+0.27%)
Mar 09, 2022 76.97 78.53 76.56 78.07 10,864,681 +2.34(+3.10%)
Mar 08, 2022 76.21 77.32 75.27 75.72 13,689,868 -0.39(-0.51%)
Mar 07, 2022 78.63 78.68 76.10 76.11 11,496,855 -2.73(-3.47%)
Mar 04, 2022 78.15 78.88 77.53 78.84 9,127,900 -0.28(-0.35%)
Mar 03, 2022 79.73 80.01 78.32 79.12 10,256,546 +0.09(+0.12%)
Mar 02, 2022 77.80 79.46 77.62 79.02 10,083,310 +1.70(+2.20%)
Mar 01, 2022 78.92 79.54 76.86 77.32 13,834,140 -1.82(-2.30%)
Feb 28, 2022 78.82 79.69 78.38 79.15 11,829,539 -0.91(-1.14%)
Feb 25, 2022 77.59 80.10 78.27 80.06 11,724,609 +2.82(+3.65%)
Feb 24, 2022 75.72 77.46 75.35 77.24 16,754,003 -0.23(-0.29%)
Feb 23, 2022 78.98 79.26 77.35 77.47 10,092,634 -1.01(-1.28%)
Feb 22, 2022 79.22 79.57 77.83 78.47 11,224,160 -1.13(-1.42%)
Feb 18, 2022 79.60 0 -0.13(-0.17%)
Feb 17, 2022 80.29 80.53 79.46 79.74 6,894,788 -1.39(-1.71%)
Feb 16, 2022 80.45 81.29 80.30 81.12 8,255,796 +0.59(+0.73%)
Feb 15, 2022 79.63 80.66 79.55 80.53 7,032,503 +1.45(+1.84%)
Feb 14, 2022 79.79 79.87 78.48 79.08 9,953,642 -0.66(-0.82%)
Feb 11, 2022 80.58 81.31 79.47 79.74 13,309,006 -1.25(-1.55%)
Feb 10, 2022 81.17 82.79 80.59 80.99 14,021,554 -0.47(-0.58%)
Feb 09, 2022 80.51 81.59 80.49 81.46 11,316,173 +1.74(+2.18%)
Feb 08, 2022 78.82 79.87 78.66 79.73 8,165,104 +1.22(+1.55%)
Feb 07, 2022 79.06 79.25 78.24 78.51 13,321,225 -0.39(-0.49%)
Feb 04, 2022 79.15 79.78 78.44 78.90 12,313,152 -1.33(-1.66%)
Feb 03, 2022 80.94 80.10 80.23 8,186,944 -1.42(-1.74%)
Feb 02, 2022 81.38 82.01 80.94 81.65 7,457,964 +0.26(+0.31%)
Feb 01, 2022 80.57 81.59 80.13 81.40 9,801,737 +1.23(+1.54%)
Jan 31, 2022 78.58 80.22 80.16 7,663,734 +1.17(+1.48%)
Jan 28, 2022 78.20 79.02 77.11 79.00 11,596,910 +0.46(+0.58%)
Jan 27, 2022 79.14 80.18 77.80 78.54 12,206,934 +0.27(+0.34%)
Jan 26, 2022 79.74 80.40 77.51 78.27 14,179,590 -0.83(-1.04%)
Jan 25, 2022 78.63 79.61 77.26 79.10 15,439,381 -0.72(-0.90%)
Jan 24, 2022 78.27 80.03 76.80 79.82 22,362,216 +0.05(+0.06%)
Jan 21, 2022 81.28 81.59 79.51 79.77 17,141,400 -1.99(-2.44%)
Jan 20, 2022 83.18 83.80 81.67 81.77 9,030,657 -1.21(-1.45%)
Jan 19, 2022 83.80 84.01 82.93 82.97 7,812,854 -0.21(-0.25%)
Jan 18, 2022 83.38 83.52 82.54 83.18 8,207,504 -1.11(-1.32%)
Jan 14, 2022 84.29 0 -0.72(-0.85%)
Jan 13, 2022 85.55 85.99 84.80 85.01 6,317,123 -0.66(-0.78%)
Jan 12, 2022 85.54 85.86 84.82 85.68 5,390,488 +0.85(+1.01%)
Jan 11, 2022 84.03 84.85 83.31 84.82 7,178,845 +0.92(+1.10%)
Jan 10, 2022 84.31 84.51 83.10 83.90 8,858,762 -0.86(-1.02%)
Jan 07, 2022 84.95 85.09 84.40 84.77 8,714,194 -0.08(-0.09%)
Jan 06, 2022 86.12 86.12 84.72 84.84 9,412,072 -1.08(-1.26%)
Jan 05, 2022 86.38 87.62 85.90 85.92 11,194,001 -0.01(-0.01%)
Jan 04, 2022 85.14 86.26 85.10 85.93 10,501,850 +1.04(+1.23%)
Jan 03, 2022 86.11 86.21 84.69 84.89 7,947,734 -1.12(-1.30%)
Dec 31, 2021 85.48 86.23 85.46 86.01 3,401,550 +0.38(+0.44%)
Dec 30, 2021 85.96 86.46 85.56 85.63 3,338,704 -0.30(-0.35%)
Dec 29, 2021 85.51 86.09 85.43 85.93 2,714,693 +0.35(+0.41%)
Dec 28, 2021 85.05 85.67 85.03 85.58 4,496,796 +0.49(+0.58%)
Dec 27, 2021 84.09 85.10 83.97 85.09 2,590,766 +1.26(+1.51%)
Dec 23, 2021 83.12 84.10 83.03 83.83 3,027,081 +0.84(+1.01%)
Dec 22, 2021 82.24 83.06 82.14 82.99 3,259,815 +0.66(+0.80%)
Dec 21, 2021 81.90 82.66 81.83 82.34 4,772,650 +1.03(+1.26%)
Dec 20, 2021 81.62 81.66 80.28 81.31 7,456,234 -1.48(-1.79%)
Dec 17, 2021 83.54 83.78 82.73 82.79 8,293,433 -1.05(-1.25%)
Dec 16, 2021 83.56 84.38 83.49 83.84 6,919,219 +0.85(+1.02%)
Dec 15, 2021 82.46 83.09 81.56 82.99 7,741,518 +0.18(+0.22%)
Dec 14, 2021 82.83 83.51 82.58 82.81 4,803,630 -0.09(-0.10%)
Dec 13, 2021 83.35 83.54 82.62 82.89 4,979,960 -0.50(-0.60%)
Dec 10, 2021 83.52 83.72 82.85 83.39 5,074,447 +0.51(+0.62%)
Dec 09, 2021 82.72 83.28 82.55 82.89 3,494,906 -0.46(-0.56%)
Dec 08, 2021 83.28 83.53 82.87 83.35 4,879,251 +0.35(+0.42%)
Dec 07, 2021 82.70 83.52 82.69 83.00 6,031,622 +1.25(+1.52%)
Dec 06, 2021 81.38 82.39 81.09 81.75 8,600,760 +1.18(+1.47%)
Dec 03, 2021 80.88 81.75 79.85 80.57 10,576,188 -0.18(-0.22%)
Dec 02, 2021 79.40 81.08 79.25 80.75 9,506,435 +1.62(+2.04%)
Dec 01, 2021 81.21 81.91 79.10 79.14 11,904,124 -0.81(-1.02%)
Nov 30, 2021 81.56 81.77 79.80 79.95 12,707,656 -2.03(-2.48%)
Nov 29, 2021 82.22 82.40 81.44 81.98 6,501,349 +0.38(+0.46%)
Nov 26, 2021 81.14 81.99 80.72 81.60 7,525,558 -1.43(-1.72%)
Nov 24, 2021 83.18 83.37 82.84 83.03 5,487,446 -0.59(-0.71%)
Nov 23, 2021 83.56 84.22 83.20 83.62 8,063,671 +0.09(+0.10%)
Nov 22, 2021 83.44 84.43 83.40 83.54 7,083,360 +0.13(+0.16%)
Nov 19, 2021 83.26 83.91 83.13 83.40 5,519,982 -0.15(-0.18%)
Nov 18, 2021 83.98 83.63 83.48 83.56 5,500,108 -0.36(-0.43%)
Nov 17, 2021 84.34 84.56 83.84 83.91 5,589,839 -0.56(-0.66%)
Nov 16, 2021 84.75 84.99 84.42 84.47 4,628,406 -0.24(-0.28%)
Nov 15, 2021 85.12 85.16 84.41 84.71 4,567,770 -0.39(-0.46%)
Nov 12, 2021 84.69 85.14 84.49 85.09 4,645,424 +0.63(+0.75%)
Nov 11, 2021 84.17 84.81 83.99 84.46 4,618,777 +0.67(+0.80%)
Nov 10, 2021 84.28 83.79 6,858,935 -0.58(-0.68%)
Nov 09, 2021 84.01 84.37 83.67 84.37 8,347,758 +0.39(+0.46%)
Nov 08, 2021 83.85 84.27 83.69 83.98 5,658,777 +1.04(+1.25%)
Nov 05, 2021 82.51 83.17 82.42 82.94 6,172,269 +0.64(+0.78%)
Nov 04, 2021 82.47 82.65 81.95 82.30 5,332,803 -0.05(-0.06%)
Nov 03, 2021 81.64 82.70 81.42 82.35 10,157,896 +0.85(+1.04%)
Nov 02, 2021 80.79 81.66 80.64 81.50 7,025,863 +0.92(+1.14%)
Nov 01, 2021 80.52 81.06 80.30 80.58 5,844,904 +0.19(+0.23%)
Oct 29, 2021 80.48 81.06 80.10 80.39 4,605,389 -0.39(-0.48%)
Oct 28, 2021 80.08 80.93 80.06 80.78 4,399,518 +0.79(+0.99%)
Oct 27, 2021 80.84 80.98 79.93 79.99 6,037,482 -1.16(-1.43%)
Oct 26, 2021 81.06 81.15 6,142,135 +0.23(+0.28%)
Oct 25, 2021 80.63 81.26 80.14 80.92 5,717,135 +0.80(+1.00%)
Oct 22, 2021 80.42 80.97 80.12 80.12 6,124,456 -0.15(-0.19%)
Oct 21, 2021 80.15 80.30 79.44 80.27 7,090,095 -0.21(-0.26%)
Oct 20, 2021 79.90 80.57 79.71 80.48 4,925,567 +0.64(+0.80%)
Oct 19, 2021 79.78 79.83 79.17 79.83 5,077,531 +0.42(+0.52%)
Oct 18, 2021 78.80 79.57 78.65 79.42 6,723,383 -0.06(-0.07%)
Oct 15, 2021 79.66 79.88 79.28 79.48 6,196,878 +0.24(+0.30%)
Oct 14, 2021 78.12 79.35 77.90 79.24 6,021,800 +1.88(+2.43%)
Oct 13, 2021 77.28 77.71 76.43 77.36 7,640,063 +0.58(+0.75%)
Oct 12, 2021 76.73 77.14 76.50 76.78 8,116,621 +0.10(+0.14%)
Oct 11, 2021 76.94 77.80 76.67 76.68 5,121,082 +0.01(+0.01%)
Oct 08, 2021 77.28 77.47 76.53 76.67 6,775,410 -0.42(-0.55%)
Oct 07, 2021 76.76 77.94 76.76 77.10 8,967,399 +0.99(+1.30%)
Oct 06, 2021 75.47 76.10 73.90 76.10 8,219,558 -0.14(-0.19%)
Oct 05, 2021 75.78 76.67 75.27 76.25 7,191,538 +0.67(+0.89%)
Oct 04, 2021 76.00 76.47 75.04 75.57 9,059,052 -0.33(-0.44%)
Oct 01, 2021 75.07 76.31 74.51 75.91 9,794,055 +1.19(+1.59%)
Sep 30, 2021 76.12 76.43 74.72 74.72 11,367,565 -1.18(-1.56%)
Sep 29, 2021 76.20 76.37 75.74 75.90 7,379,707 -0.31(-0.41%)
Sep 28, 2021 76.97 77.09 75.97 76.21 8,772,394 -0.95(-1.24%)
Sep 27, 2021 76.77 77.60 76.76 77.16 5,523,337 +0.60(+0.78%)
Sep 24, 2021 76.33 76.97 76.15 76.57 3,839,161 -0.11(-0.15%)
Sep 23, 2021 76.17 77.20 76.09 76.68 5,038,201 +1.08(+1.42%)
Sep 22, 2021 75.55 76.36 75.55 75.60 8,106,399 +0.77(+1.04%)
Sep 21, 2021 75.47 75.60 74.54 74.83 8,073,170 -0.18(-0.24%)
Sep 20, 2021 74.69 75.36 74.01 75.01 10,670,512 -1.47(-1.92%)
Sep 17, 2021 77.65 77.69 76.23 76.48 10,598,300 -1.61(-2.06%)
Sep 16, 2021 78.64 78.72 77.52 78.09 5,982,245 -0.86(-1.08%)
Sep 15, 2021 78.31 79.04 78.16 78.94 6,727,182 +0.83(+1.06%)
Sep 14, 2021 79.25 79.31 77.94 78.11 6,426,987 -0.87(-1.10%)
Sep 13, 2021 79.69 79.93 78.48 78.98 8,092,742 -0.02(-0.02%)
Sep 10, 2021 79.38 79.98 78.95 79.00 9,454,225 -0.02(-0.02%)
Sep 09, 2021 78.76 79.55 78.76 79.02 5,248,877 +0.03(+0.04%)
Sep 08, 2021 79.52 79.59 78.72 78.99 6,603,946 -0.76(-0.95%)
Sep 07, 2021 79.99 80.05 79.63 79.75 7,372,201 -0.53(-0.66%)
Sep 03, 2021 80.73 80.96 80.26 80.28 12,166,190 -0.54(-0.66%)
Sep 02, 2021 80.53 80.97 80.51 80.81 5,652,821 +0.52(+0.64%)
Sep 01, 2021 80.42 80.61 79.60 80.30 7,453,489 -0.21(-0.26%)
Aug 31, 2021 80.69 80.69 80.11 80.50 5,641,008 -0.24(-0.29%)
Aug 30, 2021 81.15 81.30 80.74 80.74 4,792,285 -0.08(-0.10%)
Aug 27, 2021 80.17 81.06 80.09 80.82 5,507,351 +1.05(+1.32%)
Aug 26, 2021 80.30 80.40 79.73 79.77 6,137,022 -0.55(-0.69%)
Aug 25, 2021 79.74 80.59 79.43 80.32 5,223,893 +0.37(+0.46%)
Aug 24, 2021 79.83 80.20 79.71 79.96 5,880,588 +0.50(+0.63%)
Aug 23, 2021 79.22 79.67 79.03 79.46 4,304,577 +0.68(+0.86%)
Aug 20, 2021 78.35 78.95 78.23 78.78 7,430,129 +0.46(+0.59%)
Aug 19, 2021 78.13 78.67 77.91 78.32 8,473,722 -0.71(-0.89%)
Aug 18, 2021 79.67 80.15 78.98 79.03 7,873,442 -0.93(-1.16%)
Aug 17, 2021 80.45 80.54 79.03 79.96 7,935,434 -0.93(-1.15%)
Aug 16, 2021 80.79 80.99 80.03 80.89 6,526,089 -0.40(-0.50%)
Aug 13, 2021 81.33 81.46 81.14 81.29 4,155,934 +0.08(+0.09%)
Aug 12, 2021 81.36 81.43 80.49 81.22 5,111,328 -0.13(-0.16%)
Aug 11, 2021 80.83 81.41 80.46 81.35 8,797,205 +1.13(+1.41%)
Aug 10, 2021 79.00 80.53 79.00 80.22 8,532,202 +1.19(+1.51%)
Aug 09, 2021 78.98 79.22 78.39 79.03 5,712,605 -0.09(-0.12%)
Aug 06, 2021 78.45 79.22 78.38 79.12 7,482,448 +1.13(+1.45%)
Aug 05, 2021 78.48 79.01 77.92 77.99 7,425,441 -0.11(-0.14%)
Aug 04, 2021 78.53 78.95 78.09 78.10 5,604,274 -0.75(-0.95%)
Aug 03, 2021 78.12 78.87 77.46 78.86 6,982,395 +0.81(+1.04%)
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.