Skip to main content

TECHNOLOGY (NY: XLK )

224.65 -1.85 (-0.82%)
Streaming Delayed Price Updated: 11:12 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 76.30 76.39 75.24 75.78 10,573,394 -0.02(-0.03%)
Aug 29, 2019 75.52 76.03 75.25 75.80 8,522,260 +1.30(+1.74%)
Aug 28, 2019 74.04 74.63 73.51 74.51 7,492,369 +0.07(+0.09%)
Aug 27, 2019 75.04 75.17 74.01 74.44 10,528,945 -0.11(-0.15%)
Aug 26, 2019 74.44 74.58 73.94 74.56 10,870,511 +1.02(+1.39%)
Aug 23, 2019 75.63 76.33 73.23 73.54 21,407,256 -2.52(-3.31%)
Aug 22, 2019 76.43 76.60 75.37 76.05 7,969,551 -0.18(-0.24%)
Aug 21, 2019 76.07 76.42 75.89 76.23 8,817,130 +0.89(+1.18%)
Aug 20, 2019 75.63 76.01 75.30 75.35 8,750,041 -0.38(-0.50%)
Aug 19, 2019 75.77 75.96 75.33 75.73 8,267,478 +1.13(+1.52%)
Aug 16, 2019 73.95 74.75 73.85 74.59 11,399,293 +1.39(+1.90%)
Aug 15, 2019 73.40 73.58 72.58 73.20 16,442,868 -0.13(-0.18%)
Aug 14, 2019 74.27 74.60 73.14 73.34 24,732,706 -2.33(-3.07%)
Aug 13, 2019 73.75 75.95 73.58 75.66 27,371,908 +1.86(+2.52%)
Aug 12, 2019 74.28 74.56 73.47 73.80 10,269,557 -0.99(-1.32%)
Aug 09, 2019 75.20 75.41 74.22 74.79 16,342,303 -0.86(-1.13%)
Aug 08, 2019 74.43 75.67 74.24 75.65 16,781,884 +1.81(+2.45%)
Aug 07, 2019 72.54 74.04 72.14 73.84 21,599,586 +0.46(+0.62%)
Aug 06, 2019 73.15 73.65 72.54 73.38 20,097,508 +1.20(+1.66%)
Aug 05, 2019 73.32 73.42 71.60 72.18 29,199,788 -3.14(-4.17%)
Aug 02, 2019 75.96 75.98 74.64 75.33 23,477,670 -1.25(-1.63%)
Aug 01, 2019 77.10 78.73 76.19 76.58 30,254,918 -0.39(-0.51%)
Jul 31, 2019 78.57 78.65 76.16 76.97 17,703,042 -1.18(-1.51%)
Jul 30, 2019 78.11 78.49 77.94 78.15 7,731,073 -0.51(-0.64%)
Jul 29, 2019 78.74 78.79 78.04 78.65 8,892,023 -0.05(-0.06%)
Jul 26, 2019 78.57 78.85 78.49 78.70 11,669,730 +0.17(+0.22%)
Jul 25, 2019 78.68 78.68 78.11 78.53 10,413,798 -0.32(-0.41%)
Jul 24, 2019 78.10 78.88 78.10 78.85 9,714,649 +0.65(+0.83%)
Jul 23, 2019 78.22 78.28 77.62 78.20 5,777,627 +0.43(+0.55%)
Jul 22, 2019 77.19 77.96 77.18 77.78 7,266,926 +0.89(+1.15%)
Jul 19, 2019 78.00 78.02 76.79 76.89 12,256,990 -0.33(-0.43%)
Jul 18, 2019 76.48 77.34 76.42 77.22 8,418,599 +0.57(+0.75%)
Jul 17, 2019 76.99 77.17 76.64 76.65 7,039,554 -0.20(-0.26%)
Jul 16, 2019 77.48 77.49 76.72 76.85 8,401,442 -0.72(-0.93%)
Jul 15, 2019 77.53 77.67 77.36 77.58 6,596,783 +0.26(+0.33%)
Jul 12, 2019 76.99 77.37 76.86 77.32 8,136,625 +0.56(+0.73%)
Jul 11, 2019 76.66 77.05 76.50 76.76 11,913,344 +0.24(+0.31%)
Jul 10, 2019 76.29 76.93 76.23 76.52 10,608,596 +0.65(+0.85%)
Jul 09, 2019 75.21 75.93 75.10 75.87 9,707,015 +0.27(+0.35%)
Jul 08, 2019 75.59 75.69 75.25 75.60 7,828,657 -0.58(-0.76%)
Jul 05, 2019 75.71 76.32 75.43 76.18 6,216,909 -0.14(-0.19%)
Jul 03, 2019 75.94 76.33 75.78 76.33 5,605,723 +0.58(+0.77%)
Jul 02, 2019 75.55 75.79 75.34 75.75 8,169,136 +0.20(+0.26%)
Jul 01, 2019 76.07 76.17 75.23 75.55 14,996,940 +1.18(+1.59%)
Jun 28, 2019 74.60 74.69 74.14 74.36 18,662,270 -0.01(-0.01%)
Jun 27, 2019 74.51 74.63 74.21 74.37 7,175,577 +0.19(+0.26%)
Jun 26, 2019 74.11 74.70 74.09 74.18 9,517,441 +0.79(+1.08%)
Jun 25, 2019 74.73 74.79 73.30 73.39 13,768,651 -1.37(-1.84%)
Jun 24, 2019 74.76 75.01 74.65 74.76 8,622,004 +0.14(+0.19%)
Jun 21, 2019 74.70 75.27 74.59 74.62 21,739,190 -0.35(-0.47%)
Jun 20, 2019 74.98 75.22 74.35 74.98 14,629,564 +1.08(+1.46%)
Jun 19, 2019 73.82 74.08 73.31 73.89 13,028,608 +0.27(+0.36%)
Jun 18, 2019 73.09 73.99 72.86 73.63 17,041,020 +1.31(+1.81%)
Jun 17, 2019 72.31 72.67 72.16 72.32 9,848,035 +0.06(+0.08%)
Jun 14, 2019 72.23 72.50 71.95 72.26 8,890,174 -0.64(-0.87%)
Jun 13, 2019 72.93 73.15 72.63 72.90 10,392,119 +0.22(+0.30%)
Jun 12, 2019 72.73 72.93 72.51 72.68 7,998,990 -0.41(-0.56%)
Jun 11, 2019 73.83 73.90 72.67 73.09 12,163,881 +0.00(+0.00%)
Jun 10, 2019 72.87 73.77 72.87 73.09 14,179,161 +0.74(+1.02%)
Jun 07, 2019 71.40 72.77 71.25 72.35 12,629,236 +1.32(+1.86%)
Jun 06, 2019 70.40 71.17 70.07 71.03 12,555,871 +0.82(+1.16%)
Jun 05, 2019 70.23 70.37 69.41 70.21 15,160,815 +0.90(+1.30%)
Jun 04, 2019 67.92 69.31 67.58 69.31 15,897,916 +2.24(+3.34%)
Jun 03, 2019 68.37 68.75 66.61 67.07 20,750,702 -1.20(-1.75%)
May 31, 2019 68.59 68.91 68.23 68.26 12,679,472 -1.16(-1.67%)
May 30, 2019 69.16 69.56 68.95 69.42 12,027,400 +0.43(+0.62%)
May 29, 2019 68.89 69.33 68.53 68.99 14,263,091 -0.41(-0.59%)
May 28, 2019 69.82 70.27 69.36 69.40 27,133,460 -0.20(-0.29%)
May 24, 2019 69.96 70.32 69.53 69.60 11,527,549 +0.02(+0.03%)
May 23, 2019 69.87 69.91 69.07 69.58 15,211,540 -1.24(-1.76%)
May 22, 2019 70.74 71.25 70.69 70.83 10,752,946 -0.37(-0.52%)
May 21, 2019 71.07 71.42 70.91 71.20 14,665,987 +0.86(+1.23%)
May 20, 2019 70.37 70.92 69.99 70.33 15,452,548 -1.24(-1.74%)
May 17, 2019 71.42 72.55 71.41 71.58 14,263,603 -0.58(-0.80%)
May 16, 2019 71.55 72.68 71.45 72.16 16,265,560 +0.66(+0.92%)
May 15, 2019 70.24 71.72 70.12 71.50 15,848,552 +0.77(+1.09%)
May 14, 2019 69.96 71.17 69.91 70.73 19,382,256 +1.12(+1.61%)
May 13, 2019 70.29 70.71 69.41 69.61 26,813,072 -2.73(-3.77%)
May 10, 2019 71.64 72.66 70.61 72.34 20,637,514 +0.23(+0.32%)
May 09, 2019 71.70 72.35 70.89 72.11 20,325,476 -0.49(-0.68%)
May 08, 2019 72.45 73.23 72.33 72.60 14,393,733 -0.09(-0.12%)
May 07, 2019 73.45 73.73 72.02 72.69 21,721,730 -1.60(-2.15%)
May 06, 2019 73.08 74.41 72.79 74.28 13,713,948 -0.58(-0.77%)
May 03, 2019 74.43 74.93 74.32 74.86 13,994,526 +0.70(+0.95%)
May 02, 2019 74.53 75.07 73.76 74.16 26,316,618 -0.39(-0.52%)
May 01, 2019 75.49 75.68 74.54 74.55 16,267,626 -0.19(-0.25%)
Apr 30, 2019 74.58 74.84 74.16 74.74 19,838,868 +0.12(+0.17%)
Apr 29, 2019 74.61 74.85 74.53 74.62 11,177,308 +0.02(+0.03%)
Apr 26, 2019 74.43 74.62 73.80 74.60 11,637,391 -0.28(-0.38%)
Apr 25, 2019 75.24 75.45 74.48 74.88 11,992,336 -0.02(-0.03%)
Apr 24, 2019 74.93 75.24 74.79 74.90 11,519,511 +0.03(+0.04%)
Apr 23, 2019 74.18 74.97 74.10 74.87 17,579,836 +0.81(+1.09%)
Apr 22, 2019 73.55 74.09 73.49 74.06 8,513,959 +0.17(+0.23%)
Apr 18, 2019 73.85 73.91 73.34 73.89 12,102,563 +0.21(+0.28%)
Apr 17, 2019 73.74 73.78 73.32 73.68 12,897,652 +0.41(+0.56%)
Apr 16, 2019 73.13 73.35 72.92 73.28 10,120,184 +0.37(+0.51%)
Apr 15, 2019 72.93 73.11 72.52 72.91 10,437,333 -0.03(-0.04%)
Apr 12, 2019 72.84 72.93 72.43 72.93 9,009,916 +0.50(+0.69%)
Apr 11, 2019 72.68 72.70 72.28 72.43 8,106,363 -0.09(-0.13%)
Apr 10, 2019 72.09 72.55 72.05 72.53 9,075,269 +0.50(+0.70%)
Apr 09, 2019 72.05 72.31 71.86 72.02 14,153,429 -0.34(-0.47%)
Apr 08, 2019 71.92 72.40 71.61 72.36 7,698,296 +0.28(+0.38%)
Apr 05, 2019 71.98 72.17 71.87 72.09 7,066,243 +0.34(+0.48%)
Apr 04, 2019 72.02 72.21 71.32 71.75 12,114,334 -0.30(-0.42%)
Apr 03, 2019 71.90 72.41 71.77 72.05 14,606,213 +0.58(+0.81%)
Apr 02, 2019 71.28 71.57 71.06 71.47 12,413,530 +0.25(+0.35%)
Apr 01, 2019 70.95 71.31 70.55 71.23 13,259,491 +0.96(+1.36%)
Mar 29, 2019 70.16 70.29 69.82 70.27 15,109,484 +0.68(+0.98%)
Mar 28, 2019 69.51 69.87 69.16 69.58 11,099,769 +0.28(+0.41%)
Mar 27, 2019 69.80 70.07 68.69 69.30 16,672,159 -0.40(-0.57%)
Mar 26, 2019 69.92 70.37 69.29 69.70 14,707,275 +0.37(+0.53%)
Mar 25, 2019 69.39 69.78 68.87 69.33 23,112,802 -0.29(-0.42%)
Mar 22, 2019 70.93 71.23 69.59 69.62 28,168,612 -1.68(-2.36%)
Mar 21, 2019 69.56 71.45 69.55 71.30 28,722,734 +1.75(+2.51%)
Mar 20, 2019 69.67 70.12 69.14 69.55 14,432,520 -0.19(-0.27%)
Mar 19, 2019 69.89 70.08 69.47 69.74 17,011,560 +0.14(+0.20%)
Mar 18, 2019 69.35 69.78 69.17 69.60 15,626,087 +0.29(+0.42%)
Mar 15, 2019 68.72 69.62 68.67 69.31 22,141,710 +0.83(+1.21%)
Mar 14, 2019 68.45 68.69 68.28 68.48 11,259,243 +0.14(+0.21%)
Mar 13, 2019 68.18 68.74 68.15 68.34 18,842,064 +0.44(+0.66%)
Mar 12, 2019 67.68 68.12 67.47 67.89 19,071,362 +0.40(+0.59%)
Mar 11, 2019 66.31 67.56 66.31 67.49 15,401,434 +1.42(+2.15%)
Mar 08, 2019 65.29 66.13 65.16 66.07 13,619,627 -0.01(-0.01%)
Mar 07, 2019 66.53 66.58 65.87 66.08 19,544,304 -0.63(-0.95%)
Mar 06, 2019 67.02 67.10 66.63 66.72 13,862,857 -0.35(-0.52%)
Mar 05, 2019 67.23 67.31 66.86 67.07 9,460,069 -0.20(-0.30%)
Mar 04, 2019 67.81 67.98 66.52 67.27 16,713,800 -0.26(-0.38%)
Mar 01, 2019 67.60 67.70 66.98 67.52 13,031,447 +0.45(+0.68%)
Feb 28, 2019 67.01 67.32 66.90 67.07 9,972,038 -0.19(-0.28%)
Feb 27, 2019 67.07 67.34 66.57 67.26 10,330,418 -0.07(-0.10%)
Feb 26, 2019 66.94 67.51 66.89 67.32 14,933,187 +0.14(+0.21%)
Feb 25, 2019 67.36 67.64 67.13 67.18 21,311,078 +0.32(+0.48%)
Feb 22, 2019 66.32 66.90 66.30 66.86 12,939,105 +0.84(+1.28%)
Feb 21, 2019 65.83 66.28 65.61 66.02 10,305,621 +0.03(+0.04%)
Feb 20, 2019 65.97 66.25 65.64 65.99 10,409,188 +0.08(+0.12%)
Feb 19, 2019 65.63 66.11 65.56 65.91 8,789,533 +0.02(+0.03%)
Feb 15, 2019 65.87 65.96 65.52 65.89 7,771,957 +0.52(+0.80%)
Feb 14, 2019 65.01 65.61 64.97 65.37 10,292,889 +0.11(+0.17%)
Feb 13, 2019 65.50 65.73 65.22 65.26 9,635,961 +0.09(+0.13%)
Feb 12, 2019 64.77 65.26 64.67 65.17 10,257,535 +0.85(+1.32%)
Feb 11, 2019 64.55 64.75 64.17 64.32 7,849,381 -0.03(-0.04%)
Feb 08, 2019 63.40 64.35 63.37 64.35 8,968,708 +0.37(+0.58%)
Feb 07, 2019 64.28 64.55 63.55 63.98 15,459,429 -0.89(-1.37%)
Feb 06, 2019 64.73 65.05 64.48 64.87 10,765,840 +0.22(+0.34%)
Feb 05, 2019 64.33 64.81 64.26 64.65 12,742,656 +0.54(+0.84%)
Feb 04, 2019 63.19 64.12 63.14 64.11 8,032,624 +1.01(+1.60%)
Feb 01, 2019 62.76 63.44 62.67 63.10 10,288,335 +0.37(+0.59%)
Jan 31, 2019 62.48 63.07 62.28 62.73 19,282,566 -0.07(-0.11%)
Jan 30, 2019 61.92 62.98 61.64 62.80 17,954,406 +1.89(+3.11%)
Jan 29, 2019 61.69 61.70 60.81 60.91 9,058,682 -0.66(-1.08%)
Jan 28, 2019 61.47 61.59 61.06 61.57 10,208,744 -0.83(-1.33%)
Jan 25, 2019 61.99 62.59 61.77 62.40 10,598,009 +0.87(+1.42%)
Jan 24, 2019 61.24 61.75 61.21 61.53 14,971,054 +0.51(+0.84%)
Jan 23, 2019 61.07 61.52 60.34 61.02 10,117,618 +0.21(+0.34%)
Jan 22, 2019 61.35 61.45 60.33 60.81 15,839,030 -1.04(-1.68%)
Jan 18, 2019 61.53 61.98 61.13 61.85 14,423,448 +0.93(+1.52%)
Jan 17, 2019 60.32 61.28 60.16 60.92 10,701,144 +0.39(+0.64%)
Jan 16, 2019 60.55 60.91 60.42 60.54 10,003,932 +0.06(+0.09%)
Jan 15, 2019 59.77 60.60 59.67 60.48 15,137,125 +0.90(+1.51%)
Jan 14, 2019 59.61 59.79 59.37 59.58 7,651,400 -0.56(-0.93%)
Jan 11, 2019 59.90 60.17 59.77 60.14 8,162,457 -0.11(-0.19%)
Jan 10, 2019 59.51 60.28 59.24 60.25 11,552,372 +0.26(+0.44%)
Jan 09, 2019 59.54 60.30 59.48 59.99 14,815,301 +0.77(+1.29%)
Jan 08, 2019 59.30 59.51 58.52 59.22 13,736,801 +0.49(+0.84%)
Jan 07, 2019 58.21 59.13 58.08 58.73 12,582,037 +0.52(+0.89%)
Jan 04, 2019 56.76 58.45 56.58 58.21 21,942,256 +2.27(+4.06%)
Jan 03, 2019 57.21 57.24 55.66 55.94 26,355,846 -2.76(-4.71%)
Jan 02, 2019 57.46 59.05 57.39 58.70 16,312,445 +0.04(+0.06%)
Dec 31, 2018 58.62 58.88 58.17 58.66 17,813,378 +0.55(+0.94%)
Dec 28, 2018 58.67 59.08 57.61 58.11 20,965,374 -0.13(-0.23%)
Dec 27, 2018 57.03 58.27 55.92 58.25 24,670,916 +0.42(+0.72%)
Dec 26, 2018 54.91 57.83 54.60 57.83 30,703,318 +3.29(+6.04%)
Dec 24, 2018 55.50 56.18 54.49 54.54 22,311,098 -1.50(-2.67%)
Dec 21, 2018 57.80 58.51 55.79 56.03 43,966,820 -1.76(-3.04%)
Dec 20, 2018 58.59 59.18 56.95 57.79 41,915,624 -1.06(-1.79%)
Dec 19, 2018 59.95 61.01 58.20 58.84 35,660,780 -1.19(-1.98%)
Dec 18, 2018 60.02 60.55 59.55 60.03 20,824,350 +0.47(+0.79%)
Dec 17, 2018 60.62 61.04 59.08 59.56 24,683,110 -1.29(-2.12%)
Dec 14, 2018 61.63 61.97 60.79 60.85 16,464,772 -1.53(-2.45%)
Dec 13, 2018 62.57 63.04 62.02 62.38 13,603,037 +0.10(+0.17%)
Dec 12, 2018 62.79 63.25 62.24 62.27 17,963,738 +0.48(+0.78%)
Dec 11, 2018 62.68 62.80 61.29 61.79 16,780,086 +0.08(+0.12%)
Dec 10, 2018 60.54 61.95 60.19 61.72 21,697,826 +0.84(+1.38%)
Dec 07, 2018 62.80 63.09 60.60 60.88 21,156,684 -2.22(-3.52%)
Dec 06, 2018 61.48 63.10 61.17 63.10 22,897,052 +0.14(+0.22%)
Dec 04, 2018 64.98 65.12 62.81 62.96 22,274,270 -2.48(-3.79%)
Dec 03, 2018 65.63 65.69 64.73 65.44 17,222,734 +1.41(+2.21%)
Nov 30, 2018 63.46 64.07 63.15 64.03 17,519,116 +0.60(+0.95%)
Nov 29, 2018 63.85 63.94 63.08 63.42 14,977,103 -0.62(-0.97%)
Nov 28, 2018 62.50 64.04 62.26 64.04 17,625,020 +2.17(+3.50%)
Nov 27, 2018 61.33 61.97 60.97 61.88 12,243,556 +0.12(+0.20%)
Nov 26, 2018 61.18 61.75 60.85 61.75 13,300,925 +1.37(+2.26%)
Nov 23, 2018 60.29 61.06 60.27 60.39 5,664,441 -0.56(-0.91%)
Nov 21, 2018 60.94 60.94 60.94 0 +0.44(+0.73%)
Nov 20, 2018 60.11 61.32 59.73 60.50 29,778,634 -1.33(-2.15%)
Nov 19, 2018 63.98 64.04 61.66 61.83 20,370,608 -2.45(-3.81%)
Nov 16, 2018 63.63 64.67 63.50 64.28 19,071,768 -0.10(-0.16%)
Nov 15, 2018 62.91 64.53 62.55 64.38 27,909,038 +1.57(+2.51%)
Nov 14, 2018 64.28 64.41 62.49 62.81 20,685,778 -0.76(-1.20%)
Nov 13, 2018 63.65 64.67 63.38 63.57 16,663,564 +0.08(+0.12%)
Nov 12, 2018 65.21 65.33 63.42 63.50 17,434,086 -2.32(-3.52%)
Nov 09, 2018 66.40 66.46 65.26 65.82 13,733,094 -1.16(-1.73%)
Nov 08, 2018 66.78 67.06 66.55 66.98 11,046,120 -0.06(-0.08%)
Nov 07, 2018 65.87 67.03 65.79 67.03 17,311,558 +1.91(+2.94%)
Nov 06, 2018 64.66 65.43 64.60 65.12 9,692,198 +0.41(+0.63%)
Nov 05, 2018 64.74 64.85 63.78 64.71 15,076,818 -0.07(-0.10%)
Nov 02, 2018 65.56 65.95 64.23 64.78 21,448,814 -1.29(-1.95%)
Nov 01, 2018 65.40 66.12 64.85 66.07 16,503,124 +0.76(+1.17%)
Oct 31, 2018 64.74 65.83 64.71 65.31 22,436,772 +1.52(+2.38%)
Oct 30, 2018 63.03 64.02 62.49 63.79 32,429,254 +0.71(+1.12%)
Oct 29, 2018 65.05 65.51 61.81 63.08 36,137,256 -1.08(-1.69%)
Oct 26, 2018 63.85 65.34 63.24 64.17 45,356,596 -1.31(-2.00%)
Oct 25, 2018 64.20 65.82 64.10 65.48 24,788,418 +2.18(+3.44%)
Oct 24, 2018 66.10 66.26 63.22 63.30 36,253,608 -2.97(-4.48%)
Oct 23, 2018 65.14 66.62 64.48 66.27 25,530,608 -0.25(-0.38%)
Oct 22, 2018 66.29 66.96 65.89 66.52 16,958,000 +0.55(+0.83%)
Oct 19, 2018 66.39 67.11 65.73 65.98 23,495,318 -0.03(-0.04%)
Oct 18, 2018 67.02 67.07 65.61 66.00 24,364,246 -1.32(-1.96%)
Oct 17, 2018 67.72 67.77 66.72 67.32 25,642,210 -0.31(-0.46%)
Oct 16, 2018 66.49 67.85 66.33 67.64 22,282,212 +1.98(+3.01%)
Oct 15, 2018 66.50 66.56 65.62 65.66 20,323,640 -1.09(-1.64%)
Oct 12, 2018 66.50 66.96 65.45 66.75 38,104,592 +2.07(+3.21%)
Oct 11, 2018 65.32 66.43 64.15 64.68 72,442,480 -0.83(-1.27%)
Oct 10, 2018 68.43 68.44 65.46 65.51 46,839,776 -3.34(-4.85%)
Oct 09, 2018 68.57 69.25 68.43 68.84 16,064,418 +0.24(+0.36%)
Oct 08, 2018 69.05 69.26 67.81 68.60 21,194,040 -0.78(-1.13%)
Oct 05, 2018 70.24 70.45 68.70 69.38 23,651,306 -0.89(-1.26%)
Oct 04, 2018 71.21 71.26 69.80 70.26 24,716,382 -1.29(-1.80%)
Oct 03, 2018 71.58 71.87 71.42 71.56 14,104,972 +0.22(+0.30%)
Oct 02, 2018 71.24 71.74 71.02 71.34 14,863,262 +0.01(+0.01%)
Oct 01, 2018 71.44 71.62 71.11 71.33 10,965,832 +0.34(+0.48%)
Sep 28, 2018 70.53 71.06 70.49 70.99 12,426,414 +0.26(+0.37%)
Sep 27, 2018 70.57 70.92 70.57 70.73 15,103,334 +0.41(+0.59%)
Sep 26, 2018 70.65 70.96 70.19 70.31 14,134,905 -0.26(-0.37%)
Sep 25, 2018 70.58 70.72 70.28 70.58 11,194,704 -0.08(-0.12%)
Sep 24, 2018 69.97 70.67 69.70 70.66 18,311,784 +0.35(+0.50%)
Sep 21, 2018 70.86 70.97 70.28 70.31 24,427,842 -0.28(-0.39%)
Sep 20, 2018 70.18 70.66 69.96 70.59 14,587,966 +0.83(+1.18%)
Sep 19, 2018 69.93 70.17 69.37 69.76 11,111,039 -0.18(-0.26%)
Sep 18, 2018 69.42 70.28 69.42 69.94 10,275,781 +0.44(+0.64%)
Sep 17, 2018 70.28 70.40 69.43 69.50 15,749,705 -0.88(-1.25%)
Sep 14, 2018 70.51 70.69 70.06 70.38 10,050,166 -0.06(-0.08%)
Sep 13, 2018 70.05 70.62 70.04 70.44 13,551,389 +0.82(+1.17%)
Sep 12, 2018 69.76 69.77 69.06 69.62 17,321,402 -0.29(-0.42%)
Sep 11, 2018 69.12 70.06 68.96 69.91 14,475,024 +0.59(+0.85%)
Sep 10, 2018 69.36 69.45 68.94 69.32 17,733,080 +0.22(+0.31%)
Sep 07, 2018 68.89 69.66 68.82 69.11 15,152,176 -0.23(-0.34%)
Sep 06, 2018 69.74 69.90 68.80 69.34 14,883,738 -0.51(-0.73%)
Sep 05, 2018 70.64 70.69 69.49 69.85 17,489,970 -0.88(-1.25%)
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.