Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.96 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 97.22 97.53 96.80 97.15 10,346,766 -0.65(-0.66%)
Apr 29, 2021 97.69 97.92 97.08 97.79 11,578,793 +0.69(+0.71%)
Apr 28, 2021 97.27 97.60 96.98 97.11 8,265,864 -0.20(-0.21%)
Apr 27, 2021 96.89 97.46 96.55 97.31 14,453,253 +0.80(+0.83%)
Apr 26, 2021 97.13 97.61 96.45 96.51 8,210,204 -0.29(-0.30%)
Apr 23, 2021 95.86 97.04 95.69 96.79 8,527,051 +1.05(+1.09%)
Apr 22, 2021 96.32 96.93 95.65 95.74 12,358,819 -0.49(-0.51%)
Apr 21, 2021 94.81 96.27 94.62 96.23 11,911,901 +1.30(+1.37%)
Apr 20, 2021 95.78 95.95 94.35 94.93 14,293,282 -1.06(-1.10%)
Apr 19, 2021 96.24 96.26 95.52 95.99 8,541,846 -0.40(-0.42%)
Apr 16, 2021 96.75 97.02 95.97 96.39 10,725,441 +0.21(+0.22%)
Apr 15, 2021 96.13 96.32 95.49 96.18 13,253,326 +0.38(+0.40%)
Apr 14, 2021 95.74 96.44 95.69 95.80 9,791,488 +0.12(+0.13%)
Apr 13, 2021 95.70 95.97 95.00 95.68 11,134,713 -0.47(-0.49%)
Apr 12, 2021 95.66 96.20 95.60 96.14 8,084,441 +0.35(+0.37%)
Apr 09, 2021 95.04 95.84 94.91 95.79 10,131,565 +0.92(+0.97%)
Apr 08, 2021 94.51 94.90 93.98 94.87 9,602,218 +0.23(+0.24%)
Apr 07, 2021 95.10 95.33 94.34 94.64 9,302,420 -0.44(-0.46%)
Apr 06, 2021 95.22 95.85 94.98 95.08 8,607,016 -0.23(-0.24%)
Apr 05, 2021 95.06 95.62 94.89 95.31 11,319,430 +1.16(+1.24%)
Apr 01, 2021 93.99 94.22 93.53 94.14 11,740,276 +0.31(+0.34%)
Mar 31, 2021 94.35 94.60 93.51 93.83 12,895,594 -0.30(-0.32%)
Mar 30, 2021 93.72 94.36 93.54 94.13 10,681,660 +0.41(+0.44%)
Mar 29, 2021 93.60 94.28 93.25 93.72 13,338,811 +0.02(+0.02%)
Mar 26, 2021 92.63 93.76 92.27 93.70 15,104,909 +1.59(+1.73%)
Mar 25, 2021 90.43 92.26 89.54 92.11 19,430,290 +1.45(+1.60%)
Mar 24, 2021 90.47 92.08 90.44 90.66 15,298,118 +0.66(+0.73%)
Mar 23, 2021 90.99 91.82 89.67 90.01 17,782,474 -1.60(-1.75%)
Mar 22, 2021 91.84 92.00 90.97 91.61 12,924,356 -0.05(-0.06%)
Mar 19, 2021 92.42 92.46 91.15 91.66 19,397,766 -0.70(-0.76%)
Mar 18, 2021 92.35 93.61 92.18 92.36 17,779,366 -0.09(-0.09%)
Mar 17, 2021 91.57 92.64 91.34 92.45 15,622,456 +1.05(+1.15%)
Mar 16, 2021 92.52 92.57 91.29 91.39 13,185,733 -1.32(-1.42%)
Mar 15, 2021 92.32 92.74 91.39 92.71 11,988,701 +0.77(+0.84%)
Mar 12, 2021 91.06 92.02 90.98 91.95 10,643,376 +1.22(+1.34%)
Mar 11, 2021 90.93 91.51 90.19 90.73 12,851,018 +0.07(+0.07%)
Mar 10, 2021 89.59 91.13 89.47 90.66 18,181,324 +1.32(+1.48%)
Mar 09, 2021 90.17 90.63 89.33 89.34 13,140,003 -0.37(-0.41%)
Mar 08, 2021 89.38 91.11 89.13 89.71 17,661,704 +0.93(+1.05%)
Mar 05, 2021 87.56 89.08 85.77 88.78 24,013,612 +2.05(+2.37%)
Mar 04, 2021 88.26 88.58 85.37 86.73 29,088,330 -1.41(-1.60%)
Mar 03, 2021 88.12 89.17 87.92 88.14 18,415,018 +0.09(+0.11%)
Mar 02, 2021 88.34 88.49 87.66 88.04 12,134,161 -0.26(-0.29%)
Mar 01, 2021 87.35 88.95 87.22 88.30 12,097,198 +2.20(+2.56%)
Feb 26, 2021 87.20 87.46 85.85 86.09 19,116,440 -0.90(-1.04%)
Feb 25, 2021 88.62 88.72 86.63 86.99 20,991,910 -1.63(-1.84%)
Feb 24, 2021 87.19 88.99 86.80 88.63 17,674,384 +1.64(+1.89%)
Feb 23, 2021 86.88 87.20 85.69 86.99 17,439,544 +0.27(+0.31%)
Feb 22, 2021 86.01 87.36 85.93 86.72 11,105,934 +0.28(+0.32%)
Feb 19, 2021 85.66 86.70 85.59 86.44 9,195,695 +1.40(+1.64%)
Feb 18, 2021 85.04 85.24 84.40 85.05 6,745,858 -0.43(-0.50%)
Feb 17, 2021 85.34 85.54 84.80 85.47 7,647,269 -0.24(-0.28%)
Feb 16, 2021 86.00 86.35 85.52 85.71 8,658,473 -0.09(-0.10%)
Feb 12, 2021 84.99 85.86 84.89 85.80 8,402,338 +0.62(+0.73%)
Feb 11, 2021 85.58 85.70 84.32 85.18 9,333,928 -0.18(-0.21%)
Feb 10, 2021 85.87 85.90 84.97 85.36 11,536,924 -0.13(-0.16%)
Feb 09, 2021 85.20 85.78 84.62 85.49 8,733,958 +0.22(+0.26%)
Feb 08, 2021 84.89 85.31 84.70 85.28 9,312,361 +0.72(+0.85%)
Feb 05, 2021 84.71 84.96 84.33 84.55 7,874,521 +0.49(+0.59%)
Feb 04, 2021 83.45 84.20 83.34 84.06 7,483,949 +0.89(+1.07%)
Feb 03, 2021 83.01 83.32 82.46 83.17 10,169,958 +0.06(+0.07%)
Feb 02, 2021 82.34 83.48 82.25 83.11 10,965,328 +1.73(+2.12%)
Feb 01, 2021 81.34 81.61 80.70 81.38 11,912,681 +0.84(+1.04%)
Jan 29, 2021 81.79 82.20 80.30 80.54 21,991,490 -1.78(-2.16%)
Jan 28, 2021 81.90 83.30 81.82 82.32 18,868,254 +1.21(+1.49%)
Jan 27, 2021 81.65 81.85 80.49 81.11 24,354,424 -1.64(-1.99%)
Jan 26, 2021 84.25 84.38 82.71 82.76 11,023,524 -0.77(-0.92%)
Jan 25, 2021 83.71 83.94 82.70 83.53 19,206,680 -0.57(-0.68%)
Jan 22, 2021 83.98 84.45 83.39 84.10 10,239,225 -0.44(-0.52%)
Jan 21, 2021 85.01 85.21 84.40 84.53 10,105,334 -0.67(-0.78%)
Jan 20, 2021 85.12 85.40 84.64 85.20 8,813,731 +0.52(+0.62%)
Jan 19, 2021 85.12 85.41 84.65 84.68 9,402,478 +0.28(+0.33%)
Jan 15, 2021 84.94 85.14 83.69 84.40 13,602,938 -1.11(-1.30%)
Jan 14, 2021 85.66 86.13 85.36 85.51 11,226,630 +0.29(+0.35%)
Jan 13, 2021 85.82 85.94 85.09 85.22 9,709,400 -0.74(-0.86%)
Jan 12, 2021 85.09 86.17 84.61 85.96 10,954,114 +0.85(+0.99%)
Jan 11, 2021 84.25 85.36 84.18 85.11 12,536,113 -0.03(-0.03%)
Jan 08, 2021 85.54 85.78 84.29 85.14 11,622,810 -0.21(-0.24%)
Jan 07, 2021 85.36 85.68 84.66 85.35 10,645,677 +0.47(+0.55%)
Jan 06, 2021 83.44 85.58 83.18 84.89 20,522,056 +1.98(+2.38%)
Jan 05, 2021 81.95 83.22 81.94 82.91 16,843,916 +0.81(+0.98%)
Jan 04, 2021 84.24 84.32 81.64 82.10 17,050,856 -2.03(-2.42%)
Dec 31, 2020 84.13 84.13 84.13 5,282,686 +0.39(+0.47%)
Dec 30, 2020 83.36 83.97 83.31 83.75 5,282,686 +0.53(+0.64%)
Dec 29, 2020 84.14 84.26 82.65 83.21 7,082,629 -0.50(-0.60%)
Dec 28, 2020 84.16 84.44 83.62 83.72 5,104,442 +0.10(+0.13%)
Dec 24, 2020 83.73 83.75 83.14 83.61 2,491,526 +0.01(+0.01%)
Dec 23, 2020 83.59 84.05 83.49 83.60 9,402,500 +0.44(+0.53%)
Dec 22, 2020 83.52 83.60 82.55 83.17 12,052,051 -0.39(-0.47%)
Dec 21, 2020 82.39 83.94 82.08 83.56 9,547,138 -0.51(-0.60%)
Dec 18, 2020 84.18 84.27 83.40 84.06 9,130,895 +0.01(+0.01%)
Dec 17, 2020 84.03 84.16 83.57 84.05 9,604,968 +0.51(+0.61%)
Dec 16, 2020 84.14 84.19 83.36 83.54 7,191,763 -0.52(-0.62%)
Dec 15, 2020 83.51 84.39 83.01 84.06 7,769,046 +1.15(+1.39%)
Dec 14, 2020 84.81 84.87 82.89 82.91 7,230,603 -1.09(-1.30%)
Dec 11, 2020 83.28 84.18 83.27 84.00 6,951,291 +0.20(+0.24%)
Dec 10, 2020 84.02 84.42 83.43 83.80 12,285,770 -0.80(-0.95%)
Dec 09, 2020 84.71 84.91 84.00 84.60 12,731,698 +0.19(+0.22%)
Dec 08, 2020 83.74 84.56 83.71 84.41 5,324,471 +0.41(+0.48%)
Dec 07, 2020 84.37 84.46 83.76 84.01 8,030,735 -0.41(-0.48%)
Dec 04, 2020 83.69 84.57 83.67 84.41 12,421,965 +0.99(+1.19%)
Dec 03, 2020 83.32 84.18 83.26 83.42 12,340,970 +0.22(+0.26%)
Dec 02, 2020 82.78 83.41 82.68 83.20 13,970,510 +0.11(+0.14%)
Dec 01, 2020 84.22 84.62 83.05 83.09 15,345,601 -0.21(-0.25%)
Nov 30, 2020 83.85 83.95 82.82 83.30 10,967,809 -0.75(-0.89%)
Nov 27, 2020 84.41 84.68 83.79 84.04 5,308,451 -0.14(-0.17%)
Nov 25, 2020 84.76 84.78 83.77 84.19 9,916,013 -0.64(-0.76%)
Nov 24, 2020 84.65 85.30 84.23 84.83 14,771,332 +1.46(+1.75%)
Nov 23, 2020 82.70 83.53 82.70 83.37 12,043,621 +1.37(+1.67%)
Nov 20, 2020 82.55 82.88 81.81 82.00 7,703,436 -0.75(-0.90%)
Nov 19, 2020 82.33 82.82 81.79 82.75 8,930,800 +0.21(+0.25%)
Nov 18, 2020 83.56 83.91 82.48 82.54 12,557,264 -0.37(-0.45%)
Nov 17, 2020 82.50 83.18 81.68 82.91 11,655,449 -0.22(-0.26%)
Nov 16, 2020 82.95 83.26 81.78 83.13 15,180,488 +1.98(+2.44%)
Nov 13, 2020 80.06 81.24 80.00 81.15 9,810,542 +1.76(+2.22%)
Nov 12, 2020 79.49 80.25 78.84 79.39 11,388,849 -0.92(-1.14%)
Nov 11, 2020 81.50 81.51 79.90 80.31 11,711,119 -0.68(-0.84%)
Nov 10, 2020 79.85 81.31 79.61 80.99 20,059,276 +1.40(+1.76%)
Nov 09, 2020 82.20 83.15 79.53 79.59 26,836,898 +2.62(+3.41%)
Nov 06, 2020 76.75 77.31 76.42 76.97 10,664,988 +0.08(+0.10%)
Nov 05, 2020 76.14 77.39 76.10 76.89 12,849,677 +1.77(+2.36%)
Nov 04, 2020 75.28 76.82 74.63 75.12 24,549,922 -0.79(-1.03%)
Nov 03, 2020 74.73 76.33 74.56 75.91 17,285,588 +2.18(+2.95%)
Nov 02, 2020 72.86 73.87 72.33 73.73 14,970,931 +1.94(+2.70%)
Oct 30, 2020 71.50 72.08 70.70 71.79 16,253,710 -0.09(-0.12%)
Oct 29, 2020 70.80 72.49 70.63 71.88 15,083,968 +1.03(+1.46%)
Oct 28, 2020 71.75 72.56 70.76 70.84 18,306,266 -2.40(-3.28%)
Oct 27, 2020 74.67 74.75 73.23 73.25 9,232,473 -1.64(-2.19%)
Oct 26, 2020 75.79 75.88 74.07 74.88 11,300,448 -1.92(-2.50%)
Oct 23, 2020 76.90 77.14 76.22 76.81 8,495,107 +0.30(+0.40%)
Oct 22, 2020 76.05 76.63 75.81 76.50 7,269,068 +0.62(+0.82%)
Oct 21, 2020 76.37 77.00 75.88 75.88 8,462,926 -0.78(-1.01%)
Oct 20, 2020 76.65 77.63 76.47 76.65 10,364,295 +0.40(+0.52%)
Oct 19, 2020 77.27 77.71 75.97 76.26 9,015,759 -0.96(-1.24%)
Oct 16, 2020 77.13 77.69 77.01 77.21 9,957,758 +0.56(+0.73%)
Oct 15, 2020 75.56 76.69 75.43 76.65 12,749,425 +0.27(+0.36%)
Oct 14, 2020 76.08 76.96 76.07 76.38 10,623,716 +0.43(+0.56%)
Oct 13, 2020 76.27 76.73 75.73 75.95 11,629,944 -0.85(-1.11%)
Oct 12, 2020 76.71 77.08 76.48 76.81 9,154,494 +0.44(+0.57%)
Oct 09, 2020 76.56 76.89 76.13 76.37 13,320,164 +0.28(+0.37%)
Oct 08, 2020 75.84 76.09 75.17 76.09 17,270,312 +0.75(+0.99%)
Oct 07, 2020 74.58 75.57 74.55 75.34 10,621,189 +1.63(+2.21%)
Oct 06, 2020 74.93 75.43 73.64 73.71 13,302,758 -0.91(-1.22%)
Oct 05, 2020 74.06 74.78 74.06 74.62 9,385,509 +1.18(+1.61%)
Oct 02, 2020 71.44 73.86 71.41 73.44 18,912,586 +0.81(+1.12%)
Oct 01, 2020 73.35 73.68 72.11 72.62 14,843,593 -0.22(-0.30%)
Sep 30, 2020 73.31 74.17 72.30 72.84 12,877,383 -0.19(-0.26%)
Sep 29, 2020 73.55 73.85 72.82 73.03 10,180,478 -0.65(-0.89%)
Sep 28, 2020 73.29 74.27 73.29 73.68 7,830,699 +1.31(+1.80%)
Sep 25, 2020 70.87 72.62 70.87 72.38 7,764,309 +1.07(+1.50%)
Sep 24, 2020 71.09 72.11 70.35 71.31 12,799,391 +0.10(+0.15%)
Sep 23, 2020 72.65 73.42 71.12 71.20 17,320,162 -1.30(-1.79%)
Sep 22, 2020 71.76 72.64 71.70 72.50 7,939,377 +0.71(+0.99%)
Sep 21, 2020 72.92 73.08 71.07 71.79 24,505,014 -2.46(-3.32%)
Sep 18, 2020 75.33 75.61 74.20 74.25 14,173,097 -0.84(-1.12%)
Sep 17, 2020 73.87 75.56 73.53 75.09 20,439,686 +0.15(+0.20%)
Sep 16, 2020 74.77 75.70 74.36 74.94 10,925,924 +0.75(+1.02%)
Sep 15, 2020 74.44 74.63 74.07 74.19 14,408,343 +0.05(+0.06%)
Sep 14, 2020 73.84 74.38 73.49 74.14 10,229,381 +0.99(+1.35%)
Sep 11, 2020 72.45 73.50 72.39 73.15 17,107,020 +0.98(+1.36%)
Sep 10, 2020 73.35 73.58 71.95 72.17 17,555,572 -0.93(-1.28%)
Sep 09, 2020 72.65 73.71 72.46 73.11 17,210,598 +1.11(+1.54%)
Sep 08, 2020 72.87 72.95 71.79 71.99 15,822,829 -1.38(-1.88%)
Sep 04, 2020 73.85 74.34 72.40 73.37 22,950,676 +0.17(+0.23%)
Sep 03, 2020 75.37 75.65 72.73 73.20 21,213,456 -2.11(-2.80%)
Sep 02, 2020 74.35 75.52 74.14 75.31 16,268,004 +1.23(+1.65%)
Sep 01, 2020 73.11 74.15 72.84 74.09 15,311,550 +0.74(+1.02%)
Aug 31, 2020 74.06 74.33 73.34 73.34 10,512,077 -0.92(-1.24%)
Aug 28, 2020 73.82 74.30 73.47 74.26 10,953,038 +0.70(+0.95%)
Aug 27, 2020 73.72 74.19 73.32 73.57 10,885,203 +0.26(+0.36%)
Aug 26, 2020 73.12 73.56 72.77 73.30 6,937,414 +0.04(+0.05%)
Aug 25, 2020 73.86 73.86 72.88 73.27 12,811,338 -0.30(-0.41%)
Aug 24, 2020 72.54 73.36 72.21 73.57 10,791,119 +1.51(+2.09%)
Aug 21, 2020 71.70 72.26 71.65 72.06 7,547,102 +0.29(+0.41%)
Aug 20, 2020 71.59 71.94 71.36 71.77 11,171,148 -0.39(-0.54%)
Aug 19, 2020 72.43 72.80 71.99 72.15 6,681,737 -0.19(-0.26%)
Aug 18, 2020 72.69 72.92 72.24 72.34 5,459,099 -0.40(-0.54%)
Aug 17, 2020 73.22 73.37 72.60 72.74 6,258,198 -0.34(-0.46%)
Aug 14, 2020 72.43 73.44 72.31 73.08 6,269,730 +0.28(+0.39%)
Aug 13, 2020 72.78 73.28 72.51 72.79 14,109,195 -0.39(-0.53%)
Aug 12, 2020 73.63 73.72 72.90 73.18 13,354,391 +0.24(+0.32%)
Aug 11, 2020 73.58 74.15 72.79 72.94 18,315,354 +0.39(+0.53%)
Aug 10, 2020 71.07 72.62 71.03 72.56 16,579,520 +1.74(+2.46%)
Aug 07, 2020 69.58 70.84 69.48 70.81 13,741,400 +1.19(+1.71%)
Aug 06, 2020 69.28 69.64 69.18 69.63 6,238,948 +0.26(+0.38%)
Aug 05, 2020 68.52 69.45 68.44 69.36 9,040,615 +1.30(+1.91%)
Aug 04, 2020 67.65 68.10 67.63 68.06 6,960,681 +0.17(+0.25%)
Aug 03, 2020 67.69 68.13 67.27 67.89 13,513,167 +0.28(+0.42%)
Jul 31, 2020 67.59 67.75 66.47 67.61 10,435,617 -0.25(-0.37%)
Jul 30, 2020 68.07 68.25 67.37 67.86 9,674,393 -0.69(-1.00%)
Jul 29, 2020 67.87 68.70 67.83 68.55 7,358,047 +1.03(+1.52%)
Jul 28, 2020 67.68 68.09 67.47 67.53 6,328,006 -0.47(-0.69%)
Jul 27, 2020 67.69 68.09 67.30 68.00 6,576,123 +0.28(+0.42%)
Jul 24, 2020 68.16 68.53 67.52 67.71 10,674,541 -0.55(-0.80%)
Jul 23, 2020 68.38 68.89 68.00 68.26 7,997,318 -0.21(-0.30%)
Jul 22, 2020 67.66 68.56 67.64 68.47 8,082,302 +0.55(+0.80%)
Jul 21, 2020 67.64 68.41 67.52 67.92 9,913,776 +0.89(+1.32%)
Jul 20, 2020 67.48 67.64 66.84 67.03 9,977,708 -0.83(-1.22%)
Jul 17, 2020 67.76 68.01 67.41 67.86 9,129,812 +0.41(+0.60%)
Jul 16, 2020 67.13 67.79 66.82 67.46 13,810,515 +0.02(+0.03%)
Jul 15, 2020 66.98 67.74 66.60 67.44 16,414,824 +1.68(+2.55%)
Jul 14, 2020 64.14 65.84 63.88 65.76 13,461,829 +1.39(+2.17%)
Jul 13, 2020 64.66 65.47 64.03 64.37 15,458,004 +0.26(+0.41%)
Jul 10, 2020 63.23 64.16 63.23 64.10 9,819,423 +0.82(+1.30%)
Jul 09, 2020 64.57 64.65 63.08 63.28 17,805,682 -1.40(-2.17%)
Jul 08, 2020 64.66 65.09 64.14 64.69 9,099,166 +0.00(+0.00%)
Jul 07, 2020 65.31 65.59 64.61 64.69 6,484,388 -1.26(-1.92%)
Jul 06, 2020 66.03 66.30 65.47 65.95 11,474,484 +0.93(+1.44%)
Jul 02, 2020 65.50 65.97 64.86 65.02 8,784,689 +0.56(+0.86%)
Jul 01, 2020 65.39 65.91 64.40 64.46 10,385,731 -0.29(-0.45%)
Jun 30, 2020 63.90 65.12 63.71 64.75 9,407,603 +0.37(+0.57%)
Jun 29, 2020 63.26 64.39 62.86 64.39 11,526,876 +2.05(+3.28%)
Jun 26, 2020 63.26 63.50 62.07 62.34 22,735,836 -1.18(-1.85%)
Jun 25, 2020 62.41 63.58 61.86 63.52 12,332,007 +0.70(+1.11%)
Jun 24, 2020 64.20 64.41 62.66 62.82 17,953,624 -2.26(-3.48%)
Jun 23, 2020 65.73 65.82 64.92 65.08 9,388,933 +0.01(+0.01%)
Jun 22, 2020 64.57 65.28 64.04 65.07 8,415,330 +0.11(+0.17%)
Jun 19, 2020 66.75 66.82 64.52 64.96 16,625,715 -0.81(-1.23%)
Jun 18, 2020 65.40 66.36 65.27 65.77 9,199,477 -0.24(-0.37%)
Jun 17, 2020 66.64 66.77 65.86 66.02 10,068,545 -0.48(-0.72%)
Jun 16, 2020 67.95 68.02 65.30 66.49 21,914,320 +1.28(+1.96%)
Jun 15, 2020 62.52 65.62 62.27 65.22 19,305,766 +0.64(+0.99%)
Jun 12, 2020 65.64 65.82 63.00 64.58 31,076,428 +1.23(+1.94%)
Jun 11, 2020 65.24 65.77 63.26 63.35 27,765,138 -4.79(-7.02%)
Jun 10, 2020 69.48 69.57 67.92 68.14 17,787,650 -1.67(-2.39%)
Jun 09, 2020 70.29 70.38 69.50 69.81 16,064,296 -1.78(-2.49%)
Jun 08, 2020 71.08 71.81 71.05 71.59 20,143,174 +1.41(+2.01%)
Jun 05, 2020 70.53 71.51 69.90 70.18 20,848,694 +2.49(+3.67%)
Jun 04, 2020 66.83 67.72 66.66 67.70 19,054,578 +0.71(+1.06%)
Jun 03, 2020 65.41 67.16 65.38 66.98 17,317,424 +2.51(+3.90%)
Jun 02, 2020 64.12 64.64 63.85 64.47 11,564,954 +0.83(+1.30%)
Jun 01, 2020 63.44 64.12 63.19 63.64 13,767,427 +0.14(+0.22%)
May 29, 2020 63.30 63.93 62.64 63.50 20,121,172 -0.39(-0.62%)
May 28, 2020 65.15 65.36 63.78 63.90 18,638,592 -0.61(-0.95%)
May 27, 2020 63.77 64.55 63.14 64.50 23,282,254 +2.08(+3.34%)
May 26, 2020 61.79 62.90 61.76 62.42 15,886,003 +2.51(+4.20%)
May 22, 2020 60.07 60.11 59.37 59.91 7,580,006 -0.05(-0.08%)
May 21, 2020 59.82 60.43 59.50 59.95 8,186,699 +0.14(+0.24%)
May 20, 2020 59.64 60.39 59.56 59.81 9,211,499 +1.10(+1.87%)
May 19, 2020 59.36 59.93 58.71 58.72 13,265,057 -0.76(-1.28%)
May 18, 2020 58.01 59.85 57.85 59.48 23,569,772 +3.68(+6.59%)
May 15, 2020 55.34 56.14 55.08 55.80 18,540,484 -0.20(-0.35%)
May 14, 2020 54.60 55.99 53.46 55.99 15,155,093 +0.58(+1.05%)
May 13, 2020 56.50 56.57 54.90 55.41 16,447,813 -1.43(-2.51%)
May 12, 2020 58.62 58.85 56.83 56.84 13,136,664 -1.64(-2.81%)
May 11, 2020 58.63 58.93 58.08 58.48 8,959,662 -0.74(-1.25%)
May 08, 2020 58.49 59.34 58.48 59.22 9,230,174 +1.44(+2.48%)
May 07, 2020 57.89 58.53 57.56 57.79 8,679,261 +0.67(+1.17%)
May 06, 2020 58.24 58.28 57.04 57.12 7,510,870 -0.80(-1.38%)
May 05, 2020 58.23 58.71 57.85 57.92 9,261,852 +0.23(+0.39%)
May 04, 2020 57.61 57.70 56.87 57.69 9,113,180 -0.74(-1.27%)
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.