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

HEALTHCARE (NY: XLV )

140.33 -0.10 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Oct 29, 2021 127.24 128.81 126.76 128.65 16,034,861 +1.24(+0.97%)
Oct 28, 2021 126.58 127.90 126.58 127.41 9,656,918 +1.06(+0.84%)
Oct 27, 2021 127.56 127.70 126.31 126.35 12,327,908 -1.01(-0.79%)
Oct 26, 2021 127.02 127.72 127.36 9,644,480 +0.62(+0.49%)
Oct 25, 2021 126.64 126.87 125.66 126.73 11,105,979 +0.15(+0.12%)
Oct 22, 2021 125.96 126.63 125.76 126.58 8,331,766 +0.51(+0.40%)
Oct 21, 2021 125.82 126.14 124.91 126.07 8,599,889 +0.51(+0.41%)
Oct 20, 2021 124.53 125.75 124.42 125.56 14,212,954 +1.77(+1.43%)
Oct 19, 2021 122.85 124.11 122.85 123.79 10,648,436 +1.61(+1.31%)
Oct 18, 2021 122.49 122.61 121.66 122.19 12,129,552 -0.84(-0.68%)
Oct 15, 2021 123.05 123.58 122.79 123.02 9,336,972 +0.61(+0.50%)
Oct 14, 2021 121.94 122.90 121.94 122.42 9,214,046 +1.73(+1.43%)
Oct 13, 2021 120.70 121.23 119.94 120.69 11,037,007 +0.19(+0.16%)
Oct 12, 2021 121.47 121.59 120.19 120.50 13,530,481 -0.59(-0.48%)
Oct 11, 2021 121.93 122.57 121.04 121.08 8,158,952 -0.95(-0.78%)
Oct 08, 2021 122.82 123.05 121.78 122.03 9,936,306 -0.61(-0.50%)
Oct 07, 2021 121.88 123.44 121.75 122.65 16,441,921 +1.61(+1.33%)
Oct 06, 2021 120.59 121.15 119.69 121.04 22,179,554 -0.22(-0.18%)
Oct 05, 2021 121.03 122.50 120.87 121.27 19,921,798 +0.72(+0.60%)
Oct 04, 2021 121.91 122.53 119.94 120.54 28,689,172 -1.87(-1.52%)
Oct 01, 2021 122.54 122.98 120.44 122.41 24,121,268 +0.03(+0.02%)
Sep 30, 2021 124.31 125.09 122.31 122.38 22,524,340 -1.52(-1.23%)
Sep 29, 2021 123.48 124.48 123.23 123.90 11,619,975 +0.97(+0.79%)
Sep 28, 2021 124.27 124.28 122.50 122.93 18,134,288 -2.14(-1.71%)
Sep 27, 2021 126.51 126.67 124.80 125.07 12,098,916 -1.81(-1.42%)
Sep 24, 2021 127.19 127.66 126.61 126.88 7,242,509 -0.52(-0.41%)
Sep 23, 2021 126.77 128.14 126.68 127.40 10,783,334 +0.91(+0.72%)
Sep 22, 2021 126.65 127.12 125.88 126.48 12,445,392 +0.21(+0.17%)
Sep 21, 2021 126.66 127.57 126.25 126.27 12,213,912 +0.19(+0.15%)
Sep 20, 2021 125.97 127.20 124.98 126.08 17,938,322 -1.33(-1.04%)
Sep 17, 2021 127.18 127.52 126.58 127.41 14,135,526 +0.12(+0.10%)
Sep 16, 2021 127.78 128.01 126.42 127.29 10,987,431 -0.33(-0.26%)
Sep 15, 2021 126.62 128.21 126.43 127.61 10,751,540 +0.82(+0.65%)
Sep 14, 2021 127.40 127.70 126.57 126.79 10,894,069 -0.02(-0.02%)
Sep 13, 2021 128.26 128.34 126.17 126.81 12,179,967 -0.78(-0.62%)
Sep 10, 2021 129.23 129.35 127.56 127.59 11,024,985 -1.18(-0.91%)
Sep 09, 2021 130.09 130.39 128.69 128.77 9,296,309 -1.50(-1.15%)
Sep 08, 2021 130.07 130.49 129.73 130.28 7,292,555 -0.06(-0.04%)
Sep 07, 2021 130.61 130.82 129.48 130.33 9,122,500 -0.77(-0.58%)
Sep 03, 2021 130.82 131.29 130.20 131.10 5,879,867 +0.14(+0.11%)
Sep 02, 2021 130.04 130.97 129.90 130.96 7,148,607 +1.39(+1.07%)
Sep 01, 2021 129.63 129.75 128.34 129.57 11,034,873 +0.04(+0.03%)
Aug 31, 2021 129.73 130.33 129.07 129.53 9,707,018 -0.17(-0.13%)
Aug 30, 2021 128.86 130.17 128.85 129.70 6,698,330 +0.73(+0.56%)
Aug 27, 2021 129.40 129.76 128.76 128.97 9,059,954 -0.14(-0.11%)
Aug 26, 2021 129.70 129.99 128.88 129.12 6,233,708 -0.51(-0.39%)
Aug 25, 2021 129.85 129.92 129.09 129.62 7,327,712 -0.35(-0.27%)
Aug 24, 2021 130.44 130.46 129.60 129.98 6,835,447 -0.46(-0.35%)
Aug 23, 2021 131.13 131.22 130.40 130.44 8,842,146 +0.05(+0.04%)
Aug 20, 2021 129.78 130.78 129.33 130.39 7,571,068 +0.74(+0.57%)
Aug 19, 2021 128.22 130.32 128.18 129.65 12,181,136 +0.58(+0.45%)
Aug 18, 2021 130.89 131.03 128.99 129.07 12,972,828 -1.99(-1.52%)
Aug 17, 2021 129.18 131.06 129.11 131.06 14,483,366 +1.53(+1.18%)
Aug 16, 2021 128.07 129.55 127.63 129.53 8,772,989 +1.46(+1.14%)
Aug 13, 2021 127.59 128.10 127.44 128.07 8,270,668 +0.80(+0.62%)
Aug 12, 2021 126.41 127.38 126.32 127.28 8,580,926 +1.00(+0.79%)
Aug 11, 2021 127.75 127.95 126.17 126.28 15,149,111 -1.26(-0.99%)
Aug 10, 2021 127.91 128.17 127.05 127.55 6,087,879 -0.30(-0.23%)
Aug 09, 2021 127.54 128.08 127.44 127.84 10,284,841 +0.49(+0.38%)
Aug 06, 2021 127.40 127.52 126.54 127.35 7,228,340 -0.11(-0.08%)
Aug 05, 2021 127.89 127.91 126.50 127.46 8,602,353 -0.53(-0.41%)
Aug 04, 2021 128.03 128.82 127.82 127.99 8,687,320 -0.55(-0.42%)
Aug 03, 2021 126.83 128.57 126.74 128.53 8,039,610 +1.76(+1.39%)
Aug 02, 2021 127.09 127.27 126.40 126.77 8,733,308 +0.17(+0.14%)
Jul 30, 2021 126.27 127.06 126.10 126.60 6,925,466 +0.11(+0.09%)
Jul 29, 2021 126.59 126.67 126.11 126.48 5,911,122 +0.31(+0.24%)
Jul 28, 2021 125.54 126.54 125.22 126.17 7,758,603 +0.45(+0.36%)
Jul 27, 2021 124.97 125.72 124.64 125.72 9,970,793 +0.58(+0.47%)
Jul 26, 2021 125.60 125.96 124.73 125.14 6,917,056 -0.81(-0.65%)
Jul 23, 2021 125.05 126.08 124.89 125.95 8,668,105 +1.44(+1.15%)
Jul 22, 2021 123.71 124.52 123.38 124.52 9,667,388 +0.91(+0.74%)
Jul 21, 2021 123.91 123.94 122.28 123.61 8,661,817 +0.20(+0.16%)
Jul 20, 2021 122.31 124.11 122.31 123.41 15,714,148 +1.48(+1.22%)
Jul 19, 2021 122.41 123.00 120.93 121.92 20,314,092 -1.29(-1.05%)
Jul 16, 2021 123.20 123.66 122.79 123.22 6,796,658 +0.34(+0.27%)
Jul 15, 2021 122.65 123.19 122.12 122.88 9,134,823 -0.43(-0.35%)
Jul 14, 2021 123.70 123.81 123.09 123.31 7,815,470 -0.11(-0.09%)
Jul 13, 2021 123.39 123.82 123.12 123.43 10,124,331 -0.11(-0.09%)
Jul 12, 2021 123.30 124.15 123.21 123.54 9,497,064 +0.24(+0.19%)
Jul 09, 2021 123.32 123.68 123.02 123.30 5,453,471 +0.42(+0.34%)
Jul 08, 2021 122.41 122.98 121.77 122.88 8,754,473 -0.68(-0.55%)
Jul 07, 2021 122.79 123.56 122.34 123.56 19,244,034 +0.78(+0.63%)
Jul 06, 2021 122.53 122.79 121.91 122.78 11,913,967 -0.11(-0.09%)
Jul 02, 2021 121.88 123.01 121.67 122.90 12,868,928 +1.17(+0.96%)
Jul 01, 2021 120.74 121.82 120.70 121.73 12,548,298 +1.07(+0.89%)
Jun 30, 2021 120.61 120.91 120.20 120.66 8,917,409 -0.08(-0.06%)
Jun 29, 2021 120.61 121.11 120.46 120.73 6,436,016 +0.13(+0.11%)
Jun 28, 2021 120.54 120.75 120.14 120.60 4,834,627 +0.18(+0.15%)
Jun 25, 2021 119.82 120.78 119.76 120.42 8,710,249 +0.55(+0.46%)
Jun 24, 2021 119.96 120.71 119.74 119.87 7,337,578 +0.61(+0.51%)
Jun 23, 2021 119.59 119.59 119.21 119.26 6,792,001 -0.50(-0.42%)
Jun 22, 2021 119.58 119.92 119.17 119.76 7,509,544 +0.26(+0.22%)
Jun 21, 2021 118.45 119.71 118.02 119.50 6,947,138 +1.42(+1.20%)
Jun 18, 2021 118.56 118.72 117.92 118.08 11,687,299 -1.36(-1.14%)
Jun 17, 2021 118.33 119.76 118.31 119.44 6,840,115 +0.91(+0.76%)
Jun 16, 2021 119.12 119.72 118.20 118.54 12,211,876 -0.46(-0.38%)
Jun 15, 2021 119.08 119.26 118.49 119.00 5,668,445 +0.04(+0.03%)
Jun 14, 2021 118.79 118.98 118.12 118.96 5,402,677 +0.10(+0.09%)
Jun 11, 2021 119.52 119.58 118.25 118.85 7,291,658 -0.85(-0.71%)
Jun 10, 2021 117.97 119.83 117.93 119.70 9,798,954 +2.01(+1.71%)
Jun 09, 2021 116.86 117.88 116.86 117.69 8,347,569 +1.13(+0.97%)
Jun 08, 2021 117.21 117.28 115.67 116.56 11,317,491 -0.36(-0.31%)
Jun 07, 2021 116.79 117.95 116.59 116.92 14,647,787 +0.42(+0.36%)
Jun 04, 2021 116.74 117.09 116.37 116.50 11,767,313 +0.37(+0.32%)
Jun 03, 2021 115.35 116.44 115.09 116.13 13,879,346 +0.35(+0.30%)
Jun 02, 2021 116.11 116.41 115.50 115.78 13,879,149 -0.23(-0.20%)
Jun 01, 2021 118.09 118.13 115.91 116.01 14,008,966 -1.94(-1.64%)
May 28, 2021 117.94 118.92 117.87 117.95 10,542,197 +0.46(+0.39%)
May 27, 2021 117.99 118.09 117.42 117.49 8,491,452 -0.26(-0.22%)
May 26, 2021 118.40 118.44 117.24 117.75 7,177,155 -0.69(-0.58%)
May 25, 2021 118.96 118.97 118.30 118.43 7,124,400 -0.35(-0.30%)
May 24, 2021 119.28 119.52 118.74 118.79 5,196,563 +0.11(+0.10%)
May 21, 2021 119.04 119.91 118.58 118.67 8,827,103 +0.02(+0.02%)
May 20, 2021 117.38 119.16 117.38 118.65 7,883,303 +1.23(+1.05%)
May 19, 2021 116.86 117.50 116.03 117.42 10,545,401 -0.20(-0.17%)
May 18, 2021 117.55 118.30 117.15 117.62 9,643,099 +0.04(+0.03%)
May 17, 2021 117.67 118.21 117.51 117.58 6,285,466 -0.22(-0.19%)
May 14, 2021 117.89 118.19 117.51 117.80 6,906,426 +0.59(+0.51%)
May 13, 2021 116.37 117.74 116.19 117.21 11,766,267 +1.05(+0.90%)
May 12, 2021 116.64 117.22 116.06 116.16 11,471,016 -1.11(-0.94%)
May 11, 2021 117.93 118.42 117.00 117.27 11,902,328 -1.28(-1.08%)
May 10, 2021 118.82 119.46 118.50 118.55 9,270,841 +0.15(+0.13%)
May 07, 2021 117.86 119.02 117.81 118.39 7,940,157 +0.81(+0.69%)
May 06, 2021 116.76 117.59 116.16 117.58 16,887,492 +0.15(+0.13%)
May 05, 2021 117.38 117.79 116.81 117.43 17,514,664 +0.21(+0.18%)
May 04, 2021 116.92 117.31 116.42 117.22 16,962,400 +0.12(+0.11%)
May 03, 2021 116.41 117.22 116.25 117.10 13,810,639 +1.32(+1.14%)
Apr 30, 2021 115.67 116.34 115.57 115.78 7,496,318 -0.34(-0.30%)
Apr 29, 2021 116.72 116.74 115.49 116.12 8,539,754 -0.47(-0.40%)
Apr 28, 2021 116.75 116.89 116.38 116.59 7,113,602 -0.35(-0.30%)
Apr 27, 2021 117.33 117.33 116.75 116.94 7,371,971 -0.68(-0.58%)
Apr 26, 2021 117.95 117.97 117.40 117.62 7,237,854 -0.40(-0.34%)
Apr 23, 2021 117.19 118.29 116.94 118.02 5,213,804 +0.77(+0.66%)
Apr 22, 2021 117.68 117.95 116.80 117.25 10,511,771 -0.53(-0.45%)
Apr 21, 2021 116.76 117.84 116.70 117.77 10,097,395 +1.37(+1.18%)
Apr 20, 2021 115.42 116.70 115.42 116.40 8,450,462 +0.45(+0.39%)
Apr 19, 2021 115.70 115.98 115.36 115.95 7,431,626 +0.03(+0.03%)
Apr 16, 2021 115.66 116.05 115.25 115.92 7,804,516 +0.86(+0.75%)
Apr 15, 2021 113.58 115.40 113.58 115.06 8,842,656 +1.94(+1.71%)
Apr 14, 2021 113.00 113.58 112.92 113.13 6,525,110 -0.01(-0.01%)
Apr 13, 2021 112.32 113.45 112.21 113.14 6,832,150 +0.47(+0.41%)
Apr 12, 2021 112.39 112.90 112.27 112.67 8,676,494 +0.11(+0.10%)
Apr 09, 2021 111.40 112.62 111.33 112.55 6,202,848 +1.22(+1.10%)
Apr 08, 2021 111.49 111.82 111.18 111.33 4,498,136 +0.17(+0.15%)
Apr 07, 2021 111.34 111.72 110.87 111.16 6,028,950 -0.25(-0.22%)
Apr 06, 2021 111.98 112.31 111.25 111.41 5,456,312 -0.43(-0.38%)
Apr 05, 2021 111.63 112.18 111.45 111.84 7,535,529 +0.77(+0.70%)
Apr 01, 2021 111.58 111.69 110.71 111.07 6,996,346 -0.33(-0.30%)
Mar 31, 2021 111.42 112.08 111.23 111.40 8,911,753 +0.22(+0.20%)
Mar 30, 2021 111.89 111.89 110.92 111.18 7,194,870 -1.01(-0.90%)
Mar 29, 2021 111.22 112.57 111.18 112.19 9,388,461 +0.52(+0.47%)
Mar 26, 2021 109.87 111.81 109.58 111.67 8,683,736 +2.07(+1.89%)
Mar 25, 2021 109.30 109.81 108.17 109.60 12,056,802 +0.46(+0.42%)
Mar 24, 2021 109.32 109.98 109.11 109.14 13,253,282 -0.12(-0.11%)
Mar 23, 2021 110.25 110.42 108.98 109.26 9,610,132 -1.12(-1.01%)
Mar 22, 2021 109.36 110.45 108.81 110.38 6,451,928 +0.95(+0.87%)
Mar 19, 2021 109.15 110.07 108.60 109.43 13,245,471 +0.39(+0.36%)
Mar 18, 2021 108.76 109.93 108.71 109.04 8,994,437 -0.23(-0.21%)
Mar 17, 2021 109.19 109.81 108.60 109.27 7,912,965 -0.40(-0.36%)
Mar 16, 2021 109.84 110.04 109.27 109.67 9,062,949 -0.07(-0.06%)
Mar 15, 2021 108.78 109.76 108.66 109.73 7,486,458 +0.75(+0.69%)
Mar 12, 2021 108.51 109.13 108.34 108.98 7,836,720 +0.24(+0.22%)
Mar 11, 2021 108.46 109.34 108.31 108.74 6,887,136 +0.66(+0.61%)
Mar 10, 2021 108.55 109.17 108.05 108.09 12,241,405 +0.25(+0.23%)
Mar 09, 2021 108.00 109.55 107.79 107.84 11,590,192 +0.63(+0.59%)
Mar 08, 2021 107.56 108.91 107.08 107.21 13,346,259 -0.27(-0.25%)
Mar 05, 2021 105.98 107.82 105.13 107.48 16,452,023 +2.11(+2.00%)
Mar 04, 2021 106.56 107.27 104.54 105.37 24,628,198 -1.44(-1.34%)
Mar 03, 2021 107.77 107.89 106.55 106.80 15,717,427 -1.37(-1.27%)
Mar 02, 2021 108.71 108.97 108.07 108.17 8,892,206 -0.31(-0.29%)
Mar 01, 2021 107.96 108.99 107.93 108.48 7,741,496 +1.40(+1.31%)
Feb 26, 2021 108.40 108.40 106.81 107.09 15,444,514 -0.93(-0.86%)
Feb 25, 2021 108.96 109.40 107.47 108.02 15,242,250 -1.09(-1.00%)
Feb 24, 2021 108.48 109.70 108.14 109.11 10,349,530 +0.75(+0.69%)
Feb 23, 2021 108.47 109.13 107.86 108.36 9,181,829 -0.18(-0.17%)
Feb 22, 2021 108.28 108.88 107.57 108.54 7,585,249 -0.26(-0.24%)
Feb 19, 2021 110.22 110.30 108.70 108.80 9,874,979 -1.33(-1.21%)
Feb 18, 2021 110.28 110.58 109.67 110.13 8,156,517 -0.69(-0.63%)
Feb 17, 2021 110.06 110.88 109.94 110.83 5,284,726 +0.40(+0.36%)
Feb 16, 2021 111.67 111.78 110.06 110.42 10,023,438 -1.10(-0.99%)
Feb 12, 2021 110.48 111.65 110.34 111.53 6,672,422 +0.83(+0.75%)
Feb 11, 2021 110.88 110.98 110.18 110.70 4,924,997 +0.21(+0.19%)
Feb 10, 2021 111.09 111.12 110.10 110.49 5,685,227 +0.20(+0.18%)
Feb 09, 2021 110.12 110.39 110.02 110.29 4,974,229 +0.16(+0.15%)
Feb 08, 2021 110.39 110.54 109.80 110.13 7,315,486 +0.13(+0.12%)
Feb 05, 2021 110.55 110.72 109.73 110.00 5,843,574 +0.20(+0.18%)
Feb 04, 2021 109.34 110.25 109.10 109.80 8,887,342 +0.46(+0.42%)
Feb 03, 2021 110.12 110.18 108.99 109.34 11,861,341 -0.78(-0.71%)
Feb 02, 2021 110.67 111.22 110.09 110.12 12,109,569 +0.31(+0.29%)
Feb 01, 2021 110.28 110.64 109.64 109.81 10,626,379 +0.42(+0.38%)
Jan 29, 2021 110.16 110.94 108.50 109.39 11,002,262 -0.93(-0.84%)
Jan 28, 2021 109.66 111.71 109.45 110.32 13,277,247 +1.59(+1.46%)
Jan 27, 2021 110.90 110.90 108.46 108.73 13,772,276 -3.40(-3.04%)
Jan 26, 2021 112.88 113.16 112.08 112.14 5,785,779 -0.42(-0.37%)
Jan 25, 2021 111.89 112.62 111.66 112.56 7,321,006 +0.73(+0.66%)
Jan 22, 2021 111.82 112.45 111.68 111.82 5,043,750 -0.33(-0.30%)
Jan 21, 2021 112.55 112.66 111.78 112.16 6,095,145 -0.53(-0.47%)
Jan 20, 2021 112.26 112.87 111.59 112.69 7,226,189 +0.62(+0.55%)
Jan 19, 2021 112.12 112.43 111.48 112.07 6,513,447 +0.84(+0.75%)
Jan 15, 2021 110.59 111.49 110.15 111.23 10,868,186 +0.34(+0.31%)
Jan 14, 2021 111.42 111.84 110.76 110.89 6,090,498 -0.35(-0.32%)
Jan 13, 2021 110.88 111.62 110.47 111.24 5,530,469 +0.30(+0.27%)
Jan 12, 2021 111.94 112.06 110.44 110.94 9,700,872 -1.22(-1.09%)
Jan 11, 2021 111.66 112.34 111.52 112.16 6,759,691 +0.52(+0.47%)
Jan 08, 2021 111.30 112.13 110.58 111.63 9,832,916 +0.53(+0.48%)
Jan 07, 2021 109.82 111.26 109.65 111.10 13,046,962 +1.43(+1.30%)
Jan 06, 2021 106.68 109.96 106.68 109.67 18,752,514 +1.48(+1.37%)
Jan 05, 2021 107.22 108.55 106.76 108.19 11,653,366 +0.78(+0.73%)
Jan 04, 2021 108.30 108.31 105.66 107.41 13,577,673 -0.47(-0.43%)
Dec 31, 2020 107.88 107.88 107.88 3,747,522 +1.12(+1.05%)
Dec 30, 2020 106.99 107.35 106.64 106.75 3,747,522 -0.02(-0.02%)
Dec 29, 2020 106.76 107.26 106.41 106.77 5,313,938 +0.50(+0.47%)
Dec 28, 2020 106.56 106.79 105.98 106.27 4,616,499 +0.27(+0.25%)
Dec 24, 2020 105.75 106.20 105.60 106.00 1,760,959 +0.30(+0.29%)
Dec 23, 2020 105.99 106.48 105.62 105.70 4,115,727 +0.08(+0.07%)
Dec 22, 2020 105.76 106.00 105.02 105.62 13,779,882 -0.32(-0.30%)
Dec 21, 2020 105.43 106.04 104.00 105.95 6,445,699 -1.07(-1.00%)
Dec 18, 2020 107.04 107.27 105.87 107.02 8,317,395 +0.08(+0.08%)
Dec 17, 2020 105.97 107.00 105.96 106.93 4,502,048 +1.14(+1.07%)
Dec 16, 2020 106.01 106.39 105.34 105.80 5,654,794 -0.31(-0.29%)
Dec 15, 2020 105.70 106.33 105.14 106.11 5,287,514 +1.14(+1.08%)
Dec 14, 2020 106.57 107.10 104.91 104.97 8,942,858 -0.80(-0.75%)
Dec 11, 2020 105.75 106.00 105.04 105.77 5,514,379 -0.42(-0.39%)
Dec 10, 2020 106.34 106.77 105.97 106.18 5,710,417 -0.18(-0.17%)
Dec 09, 2020 107.16 107.17 105.89 106.36 7,799,367 -0.37(-0.35%)
Dec 08, 2020 105.67 106.82 105.63 106.73 8,397,845 +0.81(+0.76%)
Dec 07, 2020 106.47 106.56 105.54 105.93 6,127,686 -0.65(-0.61%)
Dec 04, 2020 105.49 106.60 105.36 106.58 8,299,022 +1.13(+1.07%)
Dec 03, 2020 105.55 105.87 105.00 105.45 10,341,470 -0.13(-0.13%)
Dec 02, 2020 104.88 105.77 104.81 105.59 9,030,511 +0.79(+0.75%)
Dec 01, 2020 104.93 105.94 104.62 104.80 13,391,426 +0.87(+0.84%)
Nov 30, 2020 103.68 104.02 103.13 103.93 13,433,252 +0.28(+0.27%)
Nov 27, 2020 103.11 103.72 102.78 103.64 4,692,354 +0.95(+0.92%)
Nov 25, 2020 103.20 103.28 102.27 102.70 12,324,360 -0.38(-0.37%)
Nov 24, 2020 103.28 103.78 102.73 103.08 10,153,502 +0.30(+0.29%)
Nov 23, 2020 103.55 103.61 102.13 102.77 8,180,858 -0.27(-0.26%)
Nov 20, 2020 103.04 103.52 102.68 103.04 8,103,574 -0.24(-0.23%)
Nov 19, 2020 103.35 103.44 102.51 103.28 10,992,939 -0.08(-0.07%)
Nov 18, 2020 105.54 105.58 103.32 103.35 10,400,548 -1.96(-1.86%)
Nov 17, 2020 105.46 105.70 104.81 105.31 9,395,567 -0.69(-0.65%)
Nov 16, 2020 107.03 107.20 105.47 106.00 8,009,626 -0.18(-0.17%)
Nov 13, 2020 105.38 106.59 105.19 106.18 6,944,502 +1.33(+1.26%)
Nov 12, 2020 105.05 105.46 104.16 104.86 8,295,542 -0.39(-0.37%)
Nov 11, 2020 106.22 106.22 104.73 105.25 10,490,239 -0.13(-0.13%)
Nov 10, 2020 105.56 105.76 104.24 105.38 13,226,867 +0.30(+0.29%)
Nov 09, 2020 107.89 108.35 104.94 105.08 21,524,000 +0.98(+0.94%)
Nov 06, 2020 104.18 104.81 103.43 104.10 12,999,507 +0.04(+0.04%)
Nov 05, 2020 105.28 105.36 103.87 104.06 13,582,343 +0.21(+0.20%)
Nov 04, 2020 102.27 105.52 102.07 103.85 26,957,890 +4.41(+4.44%)
Nov 03, 2020 99.21 100.52 99.14 99.44 10,361,478 +1.43(+1.46%)
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.