Skip to main content

FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 37.24 37.43 37.17 37.25 29,876,810 -0.07(-0.18%)
Dec 30, 2021 37.50 37.71 37.20 37.31 31,535,498 -0.07(-0.18%)
Dec 29, 2021 37.51 37.61 37.33 37.38 28,448,240 -0.05(-0.13%)
Dec 28, 2021 37.34 37.67 37.33 37.43 35,679,972 +0.02(+0.05%)
Dec 27, 2021 37.14 37.40 36.95 37.41 37,835,860 +0.38(+1.03%)
Dec 23, 2021 37.05 37.36 37.01 37.03 40,947,312 +0.19(+0.52%)
Dec 22, 2021 36.56 36.87 36.50 36.84 52,103,560 +0.17(+0.47%)
Dec 21, 2021 36.28 36.83 36.28 36.67 60,470,204 +0.74(+2.07%)
Dec 20, 2021 36.06 36.11 35.49 35.92 89,348,528 -0.71(-1.94%)
Dec 17, 2021 37.21 37.26 36.41 36.63 103,178,480 -0.83(-2.20%)
Dec 16, 2021 37.42 37.73 37.23 37.46 74,870,096 +0.47(+1.26%)
Dec 15, 2021 36.98 37.10 36.53 36.99 74,174,704 +0.10(+0.28%)
Dec 14, 2021 36.61 37.16 36.59 36.89 54,486,132 +0.22(+0.60%)
Dec 13, 2021 36.98 36.99 36.55 36.67 46,698,336 -0.40(-1.08%)
Dec 10, 2021 37.29 37.30 36.83 37.07 40,978,716 +0.04(+0.10%)
Dec 09, 2021 36.93 37.22 36.79 37.03 47,896,380 -0.08(-0.20%)
Dec 08, 2021 37.33 37.48 37.02 37.11 55,813,852 -0.20(-0.53%)
Dec 07, 2021 37.08 37.41 36.90 37.31 121,623,960 +0.66(+1.79%)
Dec 06, 2021 36.67 37.00 36.39 36.65 73,419,144 +0.55(+1.53%)
Dec 03, 2021 36.75 36.84 35.81 36.10 102,369,016 -0.60(-1.63%)
Dec 02, 2021 35.97 36.90 35.84 36.70 103,274,312 +1.06(+2.98%)
Dec 01, 2021 36.67 36.91 35.64 35.64 107,402,640 -0.40(-1.11%)
Nov 30, 2021 36.47 36.62 35.98 36.04 127,719,472 -1.03(-2.79%)
Nov 29, 2021 37.23 37.36 36.64 37.07 83,551,248 +0.27(+0.72%)
Nov 26, 2021 36.87 37.03 36.39 36.80 80,577,856 -1.26(-3.32%)
Nov 24, 2021 38.08 38.22 37.92 38.07 42,572,388 -0.09(-0.22%)
Nov 23, 2021 37.81 38.18 37.65 38.15 64,825,820 +0.59(+1.57%)
Nov 22, 2021 37.54 37.93 37.23 37.56 86,322,600 +0.52(+1.41%)
Nov 19, 2021 37.13 37.26 36.75 37.04 77,021,072 -0.41(-1.09%)
Nov 18, 2021 37.68 37.54 37.44 37.45 45,323,956 -0.19(-0.50%)
Nov 17, 2021 38.02 38.02 37.54 37.64 56,370,204 -0.44(-1.15%)
Nov 16, 2021 38.16 38.30 37.97 38.08 34,290,756 -0.04(-0.10%)
Nov 15, 2021 38.22 38.31 38.04 38.11 31,681,256 +0.00(+0.00%)
Nov 12, 2021 38.09 38.12 37.77 38.11 41,313,600 +0.09(+0.22%)
Nov 11, 2021 37.98 38.15 37.82 38.03 33,095,660 +0.06(+0.17%)
Nov 10, 2021 37.95 37.96 63,926,636 -0.03(-0.07%)
Nov 09, 2021 38.00 38.12 37.75 37.99 50,984,968 -0.21(-0.55%)
Nov 08, 2021 38.23 38.48 38.11 38.20 34,592,844 +0.21(+0.55%)
Nov 05, 2021 38.28 38.44 37.87 37.99 60,957,124 +0.02(+0.05%)
Nov 04, 2021 38.33 38.42 37.68 37.97 50,831,796 -0.50(-1.31%)
Nov 03, 2021 38.21 38.62 38.13 38.48 45,236,280 +0.14(+0.37%)
Nov 02, 2021 38.23 38.45 38.12 38.33 33,111,770 +0.09(+0.25%)
Nov 01, 2021 38.48 38.31 38.09 38.24 40,393,652 +0.02(+0.05%)
Oct 29, 2021 38.42 38.49 38.14 38.22 44,340,308 -0.15(-0.40%)
Oct 28, 2021 38.06 38.39 38.03 38.37 46,994,824 +0.47(+1.23%)
Oct 27, 2021 38.45 38.62 37.90 37.91 66,235,524 -0.64(-1.65%)
Oct 26, 2021 38.61 38.54 43,798,448 +0.03(+0.07%)
Oct 25, 2021 38.66 38.70 38.41 38.51 34,875,136 -0.05(-0.12%)
Oct 22, 2021 38.21 38.62 38.17 38.56 43,673,424 +0.53(+1.40%)
Oct 21, 2021 38.18 38.27 37.83 38.03 36,924,692 -0.16(-0.42%)
Oct 20, 2021 37.82 38.19 37.72 38.19 47,042,072 +0.30(+0.80%)
Oct 19, 2021 37.69 37.89 37.54 37.89 34,998,780 +0.37(+0.99%)
Oct 18, 2021 37.43 37.73 37.33 37.52 59,317,824 +0.01(+0.03%)
Oct 15, 2021 37.32 37.70 37.19 37.51 61,530,948 +0.55(+1.49%)
Oct 14, 2021 36.76 36.97 36.41 36.96 54,654,088 +0.61(+1.67%)
Oct 13, 2021 36.55 36.59 35.83 36.35 75,959,544 -0.21(-0.57%)
Oct 12, 2021 36.62 36.80 36.46 36.56 61,690,664 -0.11(-0.31%)
Oct 11, 2021 37.13 37.40 36.65 36.67 53,453,692 -0.37(-1.00%)
Oct 08, 2021 36.90 37.17 36.73 37.04 40,717,000 +0.18(+0.49%)
Oct 07, 2021 37.02 37.25 36.81 36.86 56,140,564 +0.22(+0.60%)
Oct 06, 2021 36.27 36.67 36.01 36.64 66,801,172 +0.04(+0.10%)
Oct 05, 2021 36.17 36.79 36.04 36.60 59,045,004 +0.70(+1.96%)
Oct 04, 2021 36.16 36.63 35.84 35.90 73,462,784 -0.31(-0.86%)
Oct 01, 2021 35.72 36.46 35.59 36.22 74,206,576 +0.59(+1.65%)
Sep 30, 2021 36.41 36.41 35.63 35.63 77,529,592 -0.57(-1.57%)
Sep 29, 2021 36.28 36.36 36.03 36.20 52,415,320 +0.03(+0.08%)
Sep 28, 2021 36.77 36.93 36.11 36.17 101,267,352 -0.61(-1.65%)
Sep 27, 2021 36.60 36.88 36.54 36.78 61,927,284 +0.49(+1.36%)
Sep 24, 2021 36.06 36.41 36.01 36.28 50,633,444 +0.19(+0.53%)
Sep 23, 2021 35.57 36.26 35.51 36.09 75,797,848 +0.86(+2.45%)
Sep 22, 2021 35.09 35.48 35.01 35.23 61,466,524 +0.58(+1.67%)
Sep 21, 2021 34.92 35.04 34.57 34.65 48,768,240 -0.05(-0.14%)
Sep 20, 2021 34.73 34.82 34.20 34.70 100,076,520 -0.82(-2.32%)
Sep 17, 2021 35.63 35.86 35.43 35.52 87,798,208 -0.16(-0.45%)
Sep 16, 2021 35.92 36.10 35.52 35.68 45,095,684 -0.10(-0.29%)
Sep 15, 2021 35.43 35.87 35.39 35.79 38,467,336 +0.34(+0.96%)
Sep 14, 2021 36.05 36.18 35.33 35.45 48,309,052 -0.48(-1.34%)
Sep 13, 2021 35.78 35.98 35.67 35.93 42,685,752 +0.41(+1.14%)
Sep 10, 2021 35.98 36.02 35.51 35.52 41,631,720 -0.26(-0.74%)
Sep 09, 2021 35.63 36.13 35.61 35.79 35,356,320 +0.10(+0.29%)
Sep 08, 2021 35.68 35.85 35.49 35.68 34,394,952 -0.09(-0.24%)
Sep 07, 2021 36.11 36.11 35.77 35.77 41,492,344 -0.22(-0.60%)
Sep 03, 2021 36.14 36.22 35.90 35.98 36,870,868 -0.23(-0.63%)
Sep 02, 2021 36.17 36.34 36.07 36.21 31,330,468 +0.12(+0.34%)
Sep 01, 2021 36.32 36.34 35.97 36.09 46,564,296 -0.21(-0.57%)
Aug 31, 2021 36.31 36.57 36.16 36.30 52,867,592 -0.05(-0.13%)
Aug 30, 2021 36.88 36.90 36.32 36.34 31,834,912 -0.52(-1.41%)
Aug 27, 2021 36.43 36.87 36.42 36.86 40,743,692 +0.48(+1.32%)
Aug 26, 2021 36.72 36.77 36.34 36.38 40,869,828 -0.18(-0.49%)
Aug 25, 2021 36.23 36.79 36.15 36.56 50,678,428 +0.43(+1.18%)
Aug 24, 2021 35.98 36.22 35.96 36.14 39,857,088 +0.22(+0.61%)
Aug 23, 2021 35.80 36.07 35.80 35.92 30,475,626 +0.29(+0.82%)
Aug 20, 2021 35.41 35.68 35.27 35.62 35,863,800 +0.22(+0.61%)
Aug 19, 2021 35.28 35.67 35.18 35.41 51,843,164 -0.26(-0.74%)
Aug 18, 2021 35.97 36.23 35.64 35.67 44,483,124 -0.44(-1.23%)
Aug 17, 2021 36.13 36.39 35.76 36.12 55,443,188 -0.26(-0.70%)
Aug 16, 2021 36.23 36.40 35.91 36.37 50,816,676 -0.09(-0.26%)
Aug 13, 2021 36.77 36.82 36.38 36.47 45,574,528 -0.27(-0.75%)
Aug 12, 2021 36.71 36.79 36.48 36.74 47,183,296 +0.07(+0.18%)
Aug 11, 2021 36.36 36.68 36.19 36.67 51,252,460 +0.42(+1.15%)
Aug 10, 2021 35.85 36.36 35.81 36.26 43,267,260 +0.38(+1.05%)
Aug 09, 2021 35.74 36.05 35.54 35.88 51,927,188 +0.09(+0.26%)
Aug 06, 2021 35.41 35.85 35.40 35.79 61,448,204 +0.71(+2.02%)
Aug 05, 2021 34.84 35.08 34.84 35.08 39,320,960 +0.45(+1.31%)
Aug 04, 2021 34.59 34.99 34.44 34.62 55,371,576 -0.29(-0.84%)
Aug 03, 2021 34.65 34.96 34.14 34.92 44,756,204 +0.39(+1.12%)
Aug 02, 2021 34.76 35.15 34.48 34.53 50,462,164 +0.01(+0.03%)
Jul 30, 2021 34.70 34.95 34.43 34.52 55,422,268 -0.27(-0.79%)
Jul 29, 2021 34.64 34.94 34.49 34.79 43,825,644 +0.38(+1.10%)
Jul 28, 2021 34.59 34.63 34.18 34.41 45,389,388 -0.05(-0.14%)
Jul 27, 2021 34.21 34.61 34.05 34.46 41,236,608 -0.01(-0.03%)
Jul 26, 2021 34.21 34.54 34.19 34.47 26,857,194 +0.20(+0.58%)
Jul 23, 2021 34.55 34.64 34.17 34.27 38,898,448 +0.06(+0.17%)
Jul 22, 2021 34.47 34.56 34.07 34.22 37,340,572 -0.38(-1.09%)
Jul 21, 2021 34.28 34.76 34.25 34.59 63,445,412 +0.59(+1.72%)
Jul 20, 2021 33.15 34.24 33.08 34.01 74,705,048 +0.82(+2.48%)
Jul 19, 2021 33.48 33.66 32.99 33.19 95,181,104 -0.95(-2.80%)
Jul 16, 2021 34.79 34.79 34.07 34.14 59,416,572 -0.47(-1.37%)
Jul 15, 2021 34.16 34.83 34.16 34.61 57,090,816 +0.11(+0.33%)
Jul 14, 2021 34.68 34.91 34.12 34.50 73,669,424 -0.16(-0.46%)
Jul 13, 2021 34.93 34.98 34.53 34.66 47,023,332 -0.38(-1.08%)
Jul 12, 2021 34.49 35.10 34.34 35.04 66,585,088 +0.34(+0.98%)
Jul 09, 2021 34.22 34.75 34.11 34.70 74,636,280 +0.97(+2.89%)
Jul 08, 2021 33.87 34.07 33.56 33.72 79,427,928 -0.69(-2.00%)
Jul 07, 2021 34.16 34.50 34.08 34.41 46,282,188 +0.05(+0.14%)
Jul 06, 2021 34.83 34.85 34.14 34.37 52,069,964 -0.55(-1.57%)
Jul 02, 2021 34.95 34.99 34.77 34.92 29,232,150 -0.04(-0.11%)
Jul 01, 2021 34.85 34.97 34.67 34.95 38,731,516 +0.27(+0.79%)
Jun 30, 2021 34.42 34.76 34.41 34.68 45,210,288 +0.15(+0.44%)
Jun 29, 2021 34.83 35.02 34.43 34.53 64,859,624 -0.12(-0.35%)
Jun 28, 2021 34.84 34.87 34.45 34.65 74,284,456 -0.26(-0.73%)
Jun 25, 2021 34.67 35.00 34.47 34.91 60,140,512 +0.42(+1.21%)
Jun 24, 2021 34.26 34.58 34.10 34.49 45,530,096 +0.43(+1.25%)
Jun 23, 2021 34.03 34.23 33.98 34.07 50,880,972 +0.07(+0.19%)
Jun 22, 2021 34.02 34.13 33.68 34.00 44,974,332 +0.06(+0.17%)
Jun 21, 2021 33.50 33.96 33.44 33.94 95,035,416 +0.77(+2.33%)
Jun 18, 2021 33.54 33.65 33.12 33.17 192,354,768 -0.82(-2.41%)
Jun 17, 2021 35.20 35.22 33.88 33.99 104,237,192 -1.04(-2.96%)
Jun 16, 2021 34.95 35.26 34.59 35.02 90,245,448 -0.04(-0.11%)
Jun 15, 2021 35.00 35.24 34.83 35.06 54,454,220 +0.07(+0.19%)
Jun 14, 2021 35.30 35.35 34.79 34.99 53,753,696 -0.37(-1.04%)
Jun 11, 2021 35.20 35.38 35.19 35.36 42,929,108 +0.23(+0.64%)
Jun 10, 2021 35.85 35.95 35.11 35.14 57,100,828 -0.41(-1.17%)
Jun 09, 2021 35.75 35.79 35.46 35.55 43,306,540 -0.34(-0.94%)
Jun 08, 2021 35.79 36.00 35.52 35.89 50,714,980 -0.09(-0.26%)
Jun 07, 2021 36.27 36.27 35.92 35.98 39,721,212 -0.24(-0.65%)
Jun 04, 2021 36.17 36.25 35.90 36.22 28,944,970 +0.09(+0.26%)
Jun 03, 2021 35.93 36.34 35.81 36.12 58,283,028 +0.08(+0.24%)
Jun 02, 2021 36.10 36.12 35.84 36.04 39,869,544 +0.06(+0.16%)
Jun 01, 2021 36.12 36.23 35.88 35.98 37,928,436 +0.22(+0.61%)
May 28, 2021 35.86 35.86 35.50 35.77 41,709,184 +0.07(+0.18%)
May 27, 2021 35.62 35.79 35.41 35.70 42,256,408 +0.40(+1.15%)
May 26, 2021 35.32 35.46 35.04 35.30 40,997,432 +0.10(+0.29%)
May 25, 2021 35.60 35.87 35.15 35.19 41,159,092 -0.36(-1.01%)
May 24, 2021 35.53 35.63 35.35 35.55 30,959,866 +0.17(+0.48%)
May 21, 2021 35.17 35.57 35.15 35.38 47,744,688 +0.35(+0.99%)
May 20, 2021 35.07 35.27 34.79 35.03 62,896,084 +0.02(+0.05%)
May 19, 2021 34.83 35.03 34.45 35.01 68,094,376 -0.22(-0.61%)
May 18, 2021 35.70 35.82 35.22 35.23 42,798,676 -0.50(-1.40%)
May 17, 2021 35.55 35.77 35.41 35.73 42,873,664 +0.07(+0.18%)
May 14, 2021 35.31 35.75 35.27 35.66 47,640,820 +0.56(+1.58%)
May 13, 2021 34.42 35.32 34.40 35.11 71,027,728 +0.56(+1.61%)
May 12, 2021 35.18 35.31 34.41 34.55 103,991,024 -0.36(-1.02%)
May 11, 2021 35.18 35.50 34.77 34.91 87,863,104 -0.63(-1.77%)
May 10, 2021 35.76 36.02 35.51 35.54 59,933,504 -0.03(-0.08%)
May 07, 2021 34.98 35.58 34.89 35.57 68,633,496 +0.19(+0.53%)
May 06, 2021 35.00 35.39 34.80 35.38 46,031,476 +0.52(+1.49%)
May 05, 2021 34.79 34.99 34.46 34.86 41,370,008 +0.28(+0.82%)
May 04, 2021 34.16 34.58 33.93 34.58 71,097,848 +0.27(+0.80%)
May 03, 2021 34.43 34.50 34.18 34.31 35,390,260 +0.17(+0.50%)
Apr 30, 2021 34.25 34.37 34.08 34.14 46,672,328 -0.30(-0.87%)
Apr 29, 2021 34.10 34.47 34.07 34.44 51,590,188 +0.60(+1.78%)
Apr 28, 2021 33.84 33.93 33.73 33.84 37,836,424 +0.13(+0.39%)
Apr 27, 2021 33.49 33.75 33.41 33.70 54,011,452 +0.26(+0.79%)
Apr 26, 2021 33.43 33.75 33.40 33.44 46,462,020 +0.13(+0.40%)
Apr 23, 2021 32.70 33.45 32.65 33.31 53,605,920 +0.61(+1.87%)
Apr 22, 2021 33.03 33.07 32.64 32.70 46,301,608 -0.37(-1.11%)
Apr 21, 2021 32.50 33.09 32.41 33.06 42,144,332 +0.45(+1.39%)
Apr 20, 2021 33.04 33.06 32.50 32.61 53,348,124 -0.62(-1.87%)
Apr 19, 2021 33.32 33.41 33.12 33.23 33,110,016 -0.09(-0.28%)
Apr 16, 2021 33.38 33.45 33.18 33.33 41,547,176 +0.24(+0.71%)
Apr 15, 2021 33.20 33.23 32.78 33.09 58,918,140 -0.03(-0.09%)
Apr 14, 2021 32.84 33.36 32.79 33.12 46,796,576 +0.20(+0.60%)
Apr 13, 2021 33.05 33.08 32.74 32.92 42,414,940 -0.31(-0.93%)
Apr 12, 2021 33.16 33.24 33.08 33.23 47,188,556 +0.14(+0.43%)
Apr 09, 2021 33.04 33.11 32.85 33.09 42,628,564 +0.28(+0.86%)
Apr 08, 2021 32.68 32.85 32.45 32.81 42,401,040 +0.01(+0.03%)
Apr 07, 2021 32.74 32.88 32.58 32.80 41,045,008 +0.16(+0.49%)
Apr 06, 2021 32.63 32.79 32.52 32.64 43,904,956 -0.07(-0.20%)
Apr 05, 2021 32.80 32.86 32.60 32.71 55,006,280 +0.25(+0.78%)
Apr 01, 2021 32.01 32.45 32.01 32.45 54,903,352 +0.40(+1.23%)
Mar 31, 2021 32.24 32.37 32.04 32.06 54,296,268 -0.24(-0.76%)
Mar 30, 2021 32.25 32.45 32.21 32.30 58,430,036 +0.23(+0.70%)
Mar 29, 2021 31.91 32.28 31.75 32.08 76,234,568 -0.28(-0.87%)
Mar 26, 2021 32.19 32.41 31.96 32.36 57,123,064 +0.50(+1.57%)
Mar 25, 2021 31.31 31.91 31.07 31.86 64,263,468 +0.53(+1.68%)
Mar 24, 2021 31.45 31.82 31.33 31.33 67,288,568 +0.11(+0.36%)
Mar 23, 2021 31.47 31.69 31.11 31.22 74,812,080 -0.44(-1.40%)
Mar 22, 2021 31.84 31.91 31.55 31.66 72,392,960 -0.41(-1.29%)
Mar 19, 2021 32.20 32.23 31.74 32.08 105,097,936 -0.37(-1.16%)
Mar 18, 2021 32.61 33.08 32.34 32.45 103,146,608 +0.17(+0.52%)
Mar 17, 2021 32.30 32.47 31.94 32.28 68,332,800 +0.22(+0.67%)
Mar 16, 2021 32.23 32.27 31.81 32.07 71,912,904 -0.34(-1.04%)
Mar 15, 2021 32.71 32.72 32.10 32.40 61,717,708 -0.19(-0.58%)
Mar 12, 2021 32.64 32.76 32.49 32.59 72,681,584 +0.33(+1.02%)
Mar 11, 2021 32.19 32.52 32.00 32.26 54,304,372 -0.09(-0.29%)
Mar 10, 2021 31.86 32.48 31.80 32.36 78,145,024 +0.65(+2.04%)
Mar 09, 2021 31.75 32.18 31.42 31.71 125,043,160 -0.29(-0.91%)
Mar 08, 2021 31.83 32.41 31.70 32.00 96,574,352 +0.40(+1.28%)
Mar 05, 2021 31.53 31.68 30.73 31.60 116,608,832 +0.59(+1.90%)
Mar 04, 2021 31.28 31.58 30.56 31.01 107,432,200 -0.36(-1.14%)
Mar 03, 2021 31.24 31.83 31.20 31.36 77,355,680 +0.24(+0.78%)
Mar 02, 2021 31.19 31.37 31.09 31.12 53,285,084 -0.11(-0.36%)
Mar 01, 2021 30.80 31.42 30.80 31.23 71,673,584 +0.95(+3.13%)
Feb 26, 2021 30.83 30.92 30.17 30.28 110,000,424 -0.59(-1.91%)
Feb 25, 2021 31.70 31.72 30.79 30.88 98,291,232 -0.57(-1.82%)
Feb 24, 2021 30.89 31.53 30.88 31.45 70,384,016 +0.60(+1.94%)
Feb 23, 2021 30.88 30.88 30.53 30.85 100,598,456 +0.19(+0.61%)
Feb 22, 2021 30.28 30.77 30.27 30.66 70,316,544 +0.28(+0.93%)
Feb 19, 2021 30.22 30.48 30.18 30.38 57,996,944 +0.36(+1.19%)
Feb 18, 2021 29.98 30.18 29.78 30.02 48,196,300 -0.18(-0.59%)
Feb 17, 2021 29.96 30.24 29.85 30.20 64,642,832 +0.15(+0.50%)
Feb 16, 2021 29.84 30.19 29.71 30.05 76,078,280 +0.51(+1.71%)
Feb 12, 2021 29.22 29.57 29.19 29.54 40,831,092 +0.30(+1.03%)
Feb 11, 2021 29.36 29.46 29.05 29.24 34,038,508 -0.09(-0.32%)
Feb 10, 2021 29.49 29.53 29.20 29.34 41,453,088 +0.00(+0.00%)
Feb 09, 2021 29.23 29.43 29.13 29.34 35,815,356 +0.01(+0.03%)
Feb 08, 2021 29.05 29.33 29.05 29.33 51,982,040 +0.37(+1.29%)
Feb 05, 2021 29.15 29.18 28.89 28.95 41,033,796 +0.01(+0.03%)
Feb 04, 2021 28.41 28.95 28.40 28.94 67,271,232 +0.63(+2.22%)
Feb 03, 2021 28.12 28.33 28.06 28.32 49,218,224 +0.16(+0.57%)
Feb 02, 2021 27.81 28.30 27.80 28.16 57,815,860 +0.67(+2.42%)
Feb 01, 2021 27.44 27.53 27.20 27.49 44,735,080 +0.36(+1.31%)
Jan 29, 2021 27.61 27.69 27.02 27.14 83,494,000 -0.55(-2.00%)
Jan 28, 2021 27.53 28.01 27.44 27.69 67,171,128 +0.51(+1.86%)
Jan 27, 2021 27.62 27.65 27.12 27.18 89,668,712 -0.82(-2.94%)
Jan 26, 2021 28.34 28.38 27.98 28.01 58,910,456 -0.22(-0.80%)
Jan 25, 2021 28.16 28.27 27.88 28.23 72,886,872 -0.21(-0.73%)
Jan 22, 2021 28.35 28.55 28.31 28.44 40,464,300 -0.21(-0.72%)
Jan 21, 2021 28.94 28.99 28.64 28.64 46,636,860 -0.31(-1.07%)
Jan 20, 2021 29.17 29.17 28.85 28.95 59,475,128 -0.12(-0.42%)
Jan 19, 2021 29.15 29.23 28.90 29.08 103,956,672 +0.08(+0.26%)
Jan 15, 2021 29.06 29.23 28.79 29.00 73,328,848 -0.49(-1.65%)
Jan 14, 2021 29.44 29.64 29.33 29.49 53,153,132 +0.13(+0.45%)
Jan 13, 2021 29.33 29.43 29.14 29.36 59,053,808 -0.02(-0.06%)
Jan 12, 2021 29.24 29.52 29.15 29.38 64,560,152 +0.30(+1.03%)
Jan 11, 2021 28.70 29.12 28.58 29.08 60,374,720 +0.09(+0.32%)
Jan 08, 2021 29.14 29.15 28.60 28.98 57,895,272 -0.02(-0.06%)
Jan 07, 2021 29.01 29.30 28.94 29.00 68,603,472 +0.41(+1.44%)
Jan 06, 2021 27.90 28.81 27.90 28.59 109,040,512 +1.21(+4.42%)
Jan 05, 2021 27.25 27.49 27.11 27.38 37,604,876 +0.12(+0.45%)
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.