Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.60 -0.35 (-0.35%)
Streaming Delayed Price Updated: 11:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 67.70 68.76 67.56 68.45 5,161,640 -0.01(-0.01%)
Feb 25, 2022 66.62 68.59 66.80 68.46 4,911,900 +2.09(+3.15%)
Feb 24, 2022 62.76 66.52 62.51 66.37 10,196,558 +1.69(+2.61%)
Feb 23, 2022 67.17 67.17 64.55 64.68 5,378,397 -1.81(-2.72%)
Feb 22, 2022 68.07 68.45 65.88 66.48 5,764,741 -2.20(-3.20%)
Feb 18, 2022 68.68 0 -0.05(-0.07%)
Feb 17, 2022 70.00 70.43 68.65 68.73 2,917,733 -1.85(-2.62%)
Feb 16, 2022 69.95 70.86 69.66 70.58 3,198,386 +0.26(+0.38%)
Feb 15, 2022 69.75 70.52 69.73 70.31 2,500,204 +1.37(+1.98%)
Feb 14, 2022 68.91 69.72 68.43 68.95 4,158,715 -0.08(-0.11%)
Feb 11, 2022 70.48 71.19 68.63 69.02 5,940,132 -1.08(-1.55%)
Feb 10, 2022 71.22 72.52 69.77 70.11 7,989,781 -2.63(-3.61%)
Feb 09, 2022 72.02 73.08 71.98 72.74 2,896,732 +1.66(+2.34%)
Feb 08, 2022 69.91 71.38 69.77 71.08 3,263,489 +1.09(+1.56%)
Feb 07, 2022 70.00 70.56 69.45 69.98 3,403,073 +0.09(+0.13%)
Feb 04, 2022 71.10 71.21 69.23 69.89 3,580,479 -1.52(-2.13%)
Feb 03, 2022 72.48 72.78 71.31 71.42 5,258,477 -1.76(-2.40%)
Feb 02, 2022 73.03 73.41 72.26 73.18 4,292,183 +0.44(+0.60%)
Feb 01, 2022 72.88 73.27 71.23 72.74 5,949,238 +0.00(+0.00%)
Jan 31, 2022 70.69 72.75 72.74 8,077,272 +1.76(+2.48%)
Jan 28, 2022 69.45 70.99 68.30 70.98 4,524,790 +1.66(+2.40%)
Jan 27, 2022 70.92 71.69 68.94 69.32 8,673,482 -1.06(-1.50%)
Jan 26, 2022 72.87 73.77 69.58 70.37 11,221,491 -1.71(-2.37%)
Jan 25, 2022 72.17 72.81 70.80 72.08 8,558,441 -1.38(-1.88%)
Jan 24, 2022 69.66 73.63 69.29 73.46 13,871,278 +2.30(+3.23%)
Jan 21, 2022 71.72 73.10 71.09 71.16 7,215,501 -0.81(-1.13%)
Jan 20, 2022 74.14 74.77 71.89 71.97 5,028,788 -1.51(-2.06%)
Jan 19, 2022 74.95 75.53 73.40 73.49 5,614,834 -1.39(-1.85%)
Jan 18, 2022 76.21 76.25 74.67 74.88 4,214,334 -2.20(-2.85%)
Jan 14, 2022 77.08 0 -1.64(-2.09%)
Jan 13, 2022 80.00 80.60 78.52 78.72 3,983,568 -0.32(-0.41%)
Jan 12, 2022 79.55 80.04 78.49 79.04 3,261,684 -0.03(-0.04%)
Jan 11, 2022 77.91 79.13 77.10 79.07 4,526,836 +1.40(+1.80%)
Jan 10, 2022 77.06 77.74 75.90 77.67 5,191,763 -0.22(-0.28%)
Jan 07, 2022 80.49 80.60 77.86 77.89 4,208,714 -2.77(-3.44%)
Jan 06, 2022 81.01 81.16 79.84 80.66 4,223,877 -0.21(-0.25%)
Jan 05, 2022 82.97 83.60 80.85 80.87 4,897,440 -2.28(-2.74%)
Jan 04, 2022 82.59 83.30 82.59 83.14 3,582,039 +0.97(+1.18%)
Jan 03, 2022 83.78 83.99 81.59 82.18 6,107,026 -1.64(-1.96%)
Dec 31, 2021 83.07 84.15 82.79 83.82 2,319,757 +0.71(+0.86%)
Dec 30, 2021 83.73 84.09 83.01 83.10 1,740,732 -0.51(-0.61%)
Dec 29, 2021 82.77 83.81 82.77 83.61 1,763,592 +0.77(+0.93%)
Dec 28, 2021 82.52 83.34 82.52 82.84 2,531,041 +0.22(+0.27%)
Dec 27, 2021 81.82 82.62 81.41 82.62 1,356,774 +1.19(+1.46%)
Dec 23, 2021 81.16 81.67 81.11 81.42 1,788,735 +0.45(+0.55%)
Dec 22, 2021 79.75 81.09 79.75 80.97 3,117,700 +1.17(+1.47%)
Dec 21, 2021 78.51 79.82 78.33 79.80 5,532,618 +2.04(+2.63%)
Dec 20, 2021 78.63 78.71 76.81 77.76 9,974,246 -1.81(-2.27%)
Dec 17, 2021 80.85 81.08 79.40 79.57 12,930,977 -1.89(-2.32%)
Dec 16, 2021 82.82 82.91 81.14 81.46 4,312,829 -1.32(-1.59%)
Dec 15, 2021 81.32 82.82 80.74 82.78 4,739,496 +1.25(+1.53%)
Dec 14, 2021 81.87 82.28 81.02 81.53 3,888,774 -1.04(-1.26%)
Dec 13, 2021 84.29 84.49 82.53 82.57 3,000,964 -1.59(-1.89%)
Dec 10, 2021 83.62 84.17 83.03 84.16 3,333,125 +0.77(+0.92%)
Dec 09, 2021 83.94 84.49 83.37 83.39 2,189,129 -0.33(-0.40%)
Dec 08, 2021 83.59 83.92 83.08 83.72 2,127,186 +0.44(+0.53%)
Dec 07, 2021 83.18 84.06 82.88 83.28 2,365,709 +1.09(+1.33%)
Dec 06, 2021 81.43 82.70 81.13 82.19 4,015,237 +1.62(+2.01%)
Dec 03, 2021 81.09 81.46 79.85 80.57 4,561,488 -0.28(-0.35%)
Dec 02, 2021 78.66 81.20 78.58 80.85 4,081,545 +2.68(+3.43%)
Dec 01, 2021 79.71 80.62 78.17 78.17 3,529,420 -0.19(-0.24%)
Nov 30, 2021 79.82 80.46 78.17 78.36 3,933,634 -2.00(-2.49%)
Nov 29, 2021 80.93 81.20 79.72 80.36 2,216,882 +0.06(+0.07%)
Nov 26, 2021 79.99 81.15 79.67 80.30 2,217,124 -1.49(-1.82%)
Nov 24, 2021 81.66 82.04 81.23 81.79 2,481,149 -0.14(-0.17%)
Nov 23, 2021 81.71 82.14 80.93 81.93 2,105,272 -0.05(-0.06%)
Nov 22, 2021 82.30 82.96 81.93 81.98 1,980,034 -0.02(-0.02%)
Nov 19, 2021 81.48 83.05 81.48 82.00 1,939,330 +0.19(+0.23%)
Nov 18, 2021 81.96 81.84 81.64 81.81 2,036,206 +0.23(+0.29%)
Nov 17, 2021 81.88 82.01 81.06 81.58 1,454,204 -0.11(-0.13%)
Nov 16, 2021 80.54 82.03 80.46 81.68 1,745,153 +1.55(+1.94%)
Nov 15, 2021 80.85 80.85 79.98 80.13 998,028 -0.30(-0.38%)
Nov 12, 2021 79.33 80.55 79.09 80.43 1,938,499 +1.57(+1.99%)
Nov 11, 2021 78.90 79.16 78.57 78.86 949,312 +0.42(+0.53%)
Nov 10, 2021 79.35 78.44 2,039,455 -1.19(-1.49%)
Nov 09, 2021 78.34 79.81 78.33 79.63 1,741,988 +1.47(+1.88%)
Nov 08, 2021 78.40 78.85 77.63 78.16 1,676,162 +0.06(+0.08%)
Nov 05, 2021 78.04 78.75 77.77 78.10 1,398,132 +0.59(+0.76%)
Nov 04, 2021 77.32 78.63 77.25 77.52 1,882,532 +0.72(+0.94%)
Nov 03, 2021 76.16 77.50 76.16 76.80 1,227,311 +0.54(+0.70%)
Nov 02, 2021 76.61 76.64 75.88 76.26 1,707,665 -0.34(-0.45%)
Nov 01, 2021 75.98 76.75 75.44 76.60 1,391,240 +0.92(+1.21%)
Oct 29, 2021 75.75 76.38 75.40 75.68 1,646,418 -0.38(-0.50%)
Oct 28, 2021 75.13 76.13 75.12 76.06 1,540,633 +1.44(+1.93%)
Oct 27, 2021 75.54 76.69 74.62 74.62 2,467,862 -0.30(-0.40%)
Oct 26, 2021 75.89 74.92 2,086,151 -0.63(-0.84%)
Oct 25, 2021 75.05 76.10 74.82 75.56 2,676,743 +0.22(+0.30%)
Oct 22, 2021 75.06 76.04 75.05 75.33 1,927,392 +0.28(+0.38%)
Oct 21, 2021 74.57 75.06 74.39 75.05 1,416,921 +0.20(+0.26%)
Oct 20, 2021 74.05 75.12 74.05 74.85 2,420,753 +1.03(+1.40%)
Oct 19, 2021 74.31 74.40 73.64 73.82 2,050,200 -0.19(-0.25%)
Oct 18, 2021 72.54 74.06 72.54 74.01 2,638,402 +1.11(+1.53%)
Oct 15, 2021 73.53 73.75 72.87 72.89 1,562,063 -0.06(-0.08%)
Oct 14, 2021 71.50 72.95 71.49 72.95 3,113,579 +1.96(+2.76%)
Oct 13, 2021 70.81 71.20 70.38 70.99 1,224,550 +0.37(+0.52%)
Oct 12, 2021 70.78 71.33 70.40 70.62 1,604,328 +0.01(+0.01%)
Oct 11, 2021 70.80 71.42 70.61 70.61 1,514,806 -0.16(-0.22%)
Oct 08, 2021 71.67 71.68 70.67 70.77 2,181,651 -0.86(-1.20%)
Oct 07, 2021 70.97 72.29 70.91 71.63 1,673,499 +1.23(+1.75%)
Oct 06, 2021 69.60 70.68 69.26 70.40 2,150,716 +0.21(+0.31%)
Oct 05, 2021 70.23 70.96 69.85 70.18 2,228,475 +0.16(+0.22%)
Oct 04, 2021 70.06 70.39 69.54 70.03 3,410,010 -0.22(-0.32%)
Oct 01, 2021 70.38 70.86 69.42 70.25 4,532,738 +0.24(+0.35%)
Sep 30, 2021 72.51 72.58 70.01 70.01 3,858,462 -2.29(-3.17%)
Sep 29, 2021 72.21 72.90 72.13 72.30 2,112,072 +0.37(+0.52%)
Sep 28, 2021 73.26 73.47 71.76 71.93 2,446,566 -1.82(-2.47%)
Sep 27, 2021 73.02 73.92 72.83 73.75 1,242,782 +0.56(+0.76%)
Sep 24, 2021 73.03 73.60 72.70 73.20 1,436,985 -0.16(-0.21%)
Sep 23, 2021 73.57 74.04 73.33 73.35 1,487,381 +0.23(+0.32%)
Sep 22, 2021 72.81 73.85 72.78 73.12 2,037,077 +0.83(+1.15%)
Sep 21, 2021 72.90 73.09 71.72 72.29 1,747,657 -0.39(-0.54%)
Sep 20, 2021 72.44 73.22 71.68 72.68 2,063,801 -1.32(-1.78%)
Sep 17, 2021 74.22 74.40 73.46 74.00 2,204,374 -0.32(-0.43%)
Sep 16, 2021 73.99 74.76 73.91 74.32 1,959,591 +0.25(+0.34%)
Sep 15, 2021 73.52 74.22 72.91 74.06 1,413,672 +0.59(+0.81%)
Sep 14, 2021 74.77 74.96 73.31 73.47 2,300,385 -1.12(-1.50%)
Sep 13, 2021 75.14 75.32 74.12 74.59 2,646,146 -0.04(-0.05%)
Sep 10, 2021 75.45 75.71 74.57 74.63 1,835,409 -0.26(-0.35%)
Sep 09, 2021 74.71 75.56 74.60 74.89 2,315,310 +0.42(+0.56%)
Sep 08, 2021 74.56 74.79 73.90 74.47 2,955,059 -0.64(-0.86%)
Sep 07, 2021 76.22 76.34 75.10 75.12 1,859,579 -1.22(-1.60%)
Sep 03, 2021 76.75 76.75 75.89 76.33 1,658,818 -0.53(-0.68%)
Sep 02, 2021 76.82 77.09 76.43 76.86 1,549,379 +0.26(+0.34%)
Sep 01, 2021 76.42 76.74 75.75 76.60 1,700,149 +0.50(+0.65%)
Aug 31, 2021 76.63 76.90 75.56 76.10 1,648,037 -0.60(-0.79%)
Aug 30, 2021 76.86 77.21 76.48 76.70 1,356,738 +0.08(+0.10%)
Aug 27, 2021 75.86 76.99 75.73 76.63 1,785,634 +1.01(+1.34%)
Aug 26, 2021 76.61 76.63 75.36 75.61 1,902,143 -0.57(-0.74%)
Aug 25, 2021 75.48 76.57 75.33 76.18 1,523,653 +0.89(+1.18%)
Aug 24, 2021 74.53 75.87 74.36 75.29 1,389,642 +1.03(+1.39%)
Aug 23, 2021 74.57 74.80 73.69 74.26 2,100,344 +0.00(+0.00%)
Aug 20, 2021 73.14 74.45 73.04 74.26 2,023,285 +1.17(+1.60%)
Aug 19, 2021 72.44 73.59 72.28 73.09 2,141,407 -0.27(-0.37%)
Aug 18, 2021 73.29 74.57 72.98 73.36 2,058,012 -0.13(-0.17%)
Aug 17, 2021 75.05 75.09 72.79 73.49 3,759,403 -2.45(-3.22%)
Aug 16, 2021 75.20 76.28 74.76 75.93 1,935,982 +0.41(+0.54%)
Aug 13, 2021 75.71 76.01 75.11 75.53 1,283,759 -0.19(-0.24%)
Aug 12, 2021 76.23 76.75 75.36 75.71 2,295,768 -0.43(-0.56%)
Aug 11, 2021 74.68 76.14 74.28 76.14 2,191,043 +1.74(+2.34%)
Aug 10, 2021 73.48 74.98 73.41 74.40 2,454,035 +0.92(+1.25%)
Aug 09, 2021 73.77 74.13 73.12 73.48 1,403,456 -0.34(-0.46%)
Aug 06, 2021 74.53 74.93 73.69 73.82 1,655,159 -0.43(-0.58%)
Aug 05, 2021 74.01 74.82 73.81 74.25 1,608,571 +0.49(+0.66%)
Aug 04, 2021 74.26 74.78 73.73 73.76 1,575,841 -0.81(-1.08%)
Aug 03, 2021 73.62 74.60 72.93 74.57 1,902,831 +1.21(+1.65%)
Aug 02, 2021 73.89 74.35 73.30 73.36 1,522,254 -0.10(-0.13%)
Jul 30, 2021 73.30 74.17 73.07 73.46 2,109,782 -0.13(-0.17%)
Jul 29, 2021 72.03 74.00 71.97 73.59 4,618,053 +2.10(+2.94%)
Jul 28, 2021 71.89 72.22 71.01 71.48 1,081,532 -0.20(-0.29%)
Jul 27, 2021 71.47 71.88 70.80 71.69 1,366,390 -0.08(-0.11%)
Jul 26, 2021 72.20 72.54 71.58 71.76 1,845,046 -0.68(-0.94%)
Jul 23, 2021 71.37 72.51 71.29 72.45 1,600,854 +1.56(+2.20%)
Jul 22, 2021 71.06 71.13 70.37 70.89 1,536,004 -0.59(-0.83%)
Jul 21, 2021 70.59 71.54 70.59 71.48 1,664,699 +1.14(+1.62%)
Jul 20, 2021 68.68 70.52 68.35 70.34 2,124,139 +1.93(+2.82%)
Jul 19, 2021 67.88 69.00 67.56 68.41 4,010,538 -0.70(-1.02%)
Jul 16, 2021 70.01 70.29 69.03 69.11 2,220,068 -0.56(-0.80%)
Jul 15, 2021 69.38 69.99 69.07 69.67 2,145,818 -0.08(-0.11%)
Jul 14, 2021 70.21 70.69 69.65 69.75 1,766,694 -0.23(-0.33%)
Jul 13, 2021 71.27 71.29 69.91 69.98 2,368,913 -1.56(-2.18%)
Jul 12, 2021 71.06 71.61 70.80 71.54 1,476,991 +0.20(+0.29%)
Jul 09, 2021 70.92 71.76 70.92 71.34 1,848,255 +1.07(+1.53%)
Jul 08, 2021 70.73 71.25 69.69 70.26 2,501,961 -2.02(-2.79%)
Jul 07, 2021 70.99 72.50 70.99 72.28 2,758,544 +1.21(+1.70%)
Jul 06, 2021 72.11 72.20 70.16 71.07 1,647,339 -0.99(-1.38%)
Jul 02, 2021 72.49 72.60 71.87 72.07 1,224,613 -0.32(-0.44%)
Jul 01, 2021 71.52 72.50 71.31 72.39 1,694,828 +1.02(+1.43%)
Jun 30, 2021 71.12 71.59 70.96 71.36 2,240,443 +0.02(+0.03%)
Jun 29, 2021 70.97 71.96 70.97 71.35 1,735,448 +0.51(+0.72%)
Jun 28, 2021 70.53 70.95 70.10 70.84 1,862,893 +0.49(+0.69%)
Jun 25, 2021 70.05 70.59 70.05 70.35 1,972,281 +0.45(+0.64%)
Jun 24, 2021 69.87 70.05 69.29 69.90 3,118,734 +0.27(+0.39%)
Jun 23, 2021 70.05 70.09 69.14 69.63 2,791,790 -0.34(-0.49%)
Jun 22, 2021 69.73 70.12 69.29 69.97 2,004,907 +0.27(+0.39%)
Jun 21, 2021 68.78 69.84 68.61 69.70 2,524,796 +1.46(+2.14%)
Jun 18, 2021 68.02 69.08 67.78 68.24 4,176,402 -0.42(-0.61%)
Jun 17, 2021 68.92 69.45 67.58 68.66 4,808,244 -0.39(-0.56%)
Jun 16, 2021 69.90 69.92 68.67 69.05 2,624,787 -0.85(-1.21%)
Jun 15, 2021 69.57 70.09 69.26 69.90 2,124,525 +0.24(+0.35%)
Jun 14, 2021 70.52 70.63 69.23 69.65 3,052,255 -0.95(-1.35%)
Jun 11, 2021 70.21 71.00 70.17 70.61 1,960,629 +0.57(+0.82%)
Jun 10, 2021 71.42 71.46 69.98 70.03 4,379,083 -0.83(-1.17%)
Jun 09, 2021 72.06 72.09 70.80 70.86 2,280,325 -1.05(-1.46%)
Jun 08, 2021 71.84 72.10 71.35 71.91 1,945,921 +0.43(+0.60%)
Jun 07, 2021 71.70 71.92 71.07 71.48 2,398,153 -0.10(-0.14%)
Jun 04, 2021 71.35 71.65 70.76 71.58 1,906,341 +0.59(+0.84%)
Jun 03, 2021 71.43 71.57 70.36 70.99 4,204,834 -0.97(-1.35%)
Jun 02, 2021 73.04 73.15 71.79 71.96 4,230,511 -1.03(-1.41%)
Jun 01, 2021 73.54 73.73 72.52 72.99 1,501,715 +0.04(+0.05%)
May 28, 2021 73.47 73.64 72.53 72.95 1,133,850 -0.14(-0.19%)
May 27, 2021 73.20 73.41 72.72 73.09 1,700,215 +0.43(+0.59%)
May 26, 2021 72.01 72.90 71.91 72.66 1,799,587 +0.90(+1.26%)
May 25, 2021 71.57 72.39 71.39 71.75 2,600,999 +0.72(+1.01%)
May 24, 2021 71.01 71.37 70.83 71.03 1,395,274 +0.40(+0.56%)
May 21, 2021 71.52 72.05 70.49 70.64 1,923,650 -0.47(-0.66%)
May 20, 2021 71.12 71.33 70.47 71.10 2,728,088 +0.43(+0.61%)
May 19, 2021 69.94 70.86 69.26 70.67 6,477,455 -0.77(-1.08%)
May 18, 2021 73.15 73.36 71.41 71.44 2,886,497 -1.68(-2.30%)
May 17, 2021 73.65 73.69 72.24 73.13 2,366,532 -0.81(-1.09%)
May 14, 2021 73.54 74.03 73.10 73.93 1,320,216 +1.05(+1.44%)
May 13, 2021 71.13 73.31 71.13 72.88 3,268,377 +2.10(+2.97%)
May 12, 2021 73.99 74.12 70.70 70.78 4,983,167 -3.79(-5.08%)
May 11, 2021 76.08 76.19 73.93 74.57 3,280,347 -2.68(-3.46%)
May 10, 2021 77.35 78.64 77.01 77.24 1,449,682 +0.00(+0.00%)
May 07, 2021 76.23 77.33 75.37 77.24 1,988,628 +1.24(+1.63%)
May 06, 2021 75.65 76.05 75.06 76.01 1,906,725 +0.67(+0.89%)
May 05, 2021 75.55 75.58 74.38 75.34 1,424,368 +0.16(+0.21%)
May 04, 2021 74.64 75.20 74.11 75.18 1,795,345 +0.21(+0.29%)
May 03, 2021 74.12 75.38 74.12 74.97 2,443,065 +1.64(+2.24%)
Apr 30, 2021 74.21 74.21 73.09 73.32 1,893,997 -1.28(-1.72%)
Apr 29, 2021 74.20 74.86 73.82 74.61 1,501,666 +0.83(+1.12%)
Apr 28, 2021 74.15 74.27 73.56 73.78 1,275,236 -0.37(-0.50%)
Apr 27, 2021 73.89 74.59 73.58 74.15 1,802,879 +0.69(+0.94%)
Apr 26, 2021 73.55 73.76 72.99 73.46 1,185,494 +0.36(+0.49%)
Apr 23, 2021 72.07 73.27 71.78 73.10 1,428,668 +1.38(+1.93%)
Apr 22, 2021 72.25 72.42 71.17 71.72 1,817,762 -0.22(-0.31%)
Apr 21, 2021 71.03 72.12 70.83 71.94 2,201,261 +0.92(+1.30%)
Apr 20, 2021 72.55 72.80 70.16 71.01 2,697,458 -1.62(-2.22%)
Apr 19, 2021 73.08 73.20 72.01 72.63 3,337,182 -0.46(-0.63%)
Apr 16, 2021 71.96 73.31 71.78 73.09 1,725,768 +1.55(+2.16%)
Apr 15, 2021 71.84 71.84 71.22 71.54 1,397,492 +0.33(+0.46%)
Apr 14, 2021 71.38 71.88 71.14 71.21 1,310,394 -0.20(-0.29%)
Apr 13, 2021 72.03 72.03 70.65 71.41 1,026,833 -0.53(-0.73%)
Apr 12, 2021 71.69 72.02 71.32 71.94 1,611,605 +0.18(+0.24%)
Apr 09, 2021 70.01 71.77 70.01 71.76 1,957,610 +1.62(+2.32%)
Apr 08, 2021 70.54 70.54 69.61 70.14 2,069,243 +0.04(+0.06%)
Apr 07, 2021 71.03 71.09 69.96 70.10 1,215,330 -0.96(-1.36%)
Apr 06, 2021 70.55 71.31 70.41 71.06 1,336,325 +0.61(+0.87%)
Apr 05, 2021 70.46 70.52 69.72 70.45 1,387,316 +0.79(+1.13%)
Apr 01, 2021 68.73 69.69 68.73 69.66 1,832,543 +1.19(+1.73%)
Mar 31, 2021 69.21 69.30 68.40 68.48 2,940,071 -0.31(-0.45%)
Mar 30, 2021 67.47 69.01 67.36 68.79 1,790,920 +1.11(+1.64%)
Mar 29, 2021 69.08 69.74 67.62 67.68 2,424,226 -1.26(-1.82%)
Mar 26, 2021 66.97 68.97 66.80 68.93 2,790,229 +2.42(+3.64%)
Mar 25, 2021 64.26 66.70 63.97 66.51 3,069,973 +1.90(+2.94%)
Mar 24, 2021 65.23 66.15 64.61 64.61 2,193,640 -0.21(-0.33%)
Mar 23, 2021 66.25 66.65 64.53 64.83 2,047,676 -1.65(-2.49%)
Mar 22, 2021 66.48 66.80 65.48 66.48 1,694,508 +0.35(+0.53%)
Mar 19, 2021 65.29 66.57 64.94 66.13 1,959,854 +0.86(+1.32%)
Mar 18, 2021 65.92 66.92 65.10 65.27 2,757,563 -0.84(-1.26%)
Mar 17, 2021 64.38 66.10 64.20 66.10 4,073,815 +1.20(+1.86%)
Mar 16, 2021 65.56 65.99 64.80 64.90 2,140,097 -0.58(-0.89%)
Mar 15, 2021 64.32 65.49 64.02 65.48 1,594,912 +1.28(+2.00%)
Mar 12, 2021 63.77 64.34 63.35 64.20 2,057,651 -0.06(-0.09%)
Mar 11, 2021 64.73 64.75 64.13 64.26 1,563,321 +0.26(+0.41%)
Mar 10, 2021 62.90 64.51 62.60 64.00 2,426,759 +1.51(+2.41%)
Mar 09, 2021 63.33 63.54 62.46 62.49 2,354,834 -0.08(-0.12%)
Mar 08, 2021 61.60 63.37 61.38 62.57 3,929,596 +1.19(+1.95%)
Mar 05, 2021 59.82 61.53 58.24 61.37 4,116,641 +2.24(+3.80%)
Mar 04, 2021 60.44 60.84 57.74 59.13 6,078,067 -1.33(-2.20%)
Mar 03, 2021 61.30 61.56 60.43 60.46 3,282,159 -1.16(-1.88%)
Mar 02, 2021 61.65 61.90 61.04 61.62 2,862,246 +0.08(+0.13%)
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.