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

HEALTHCARE (NY: XLV )

146.00 -0.03 (-0.02%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 17, 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 (%)
Jul 31, 2020 99.81 100.08 98.24 99.55 7,336,394 -0.58(-0.58%)
Jul 30, 2020 99.85 100.29 99.05 100.12 5,670,709 -0.70(-0.69%)
Jul 29, 2020 100.00 101.22 99.93 100.82 5,777,359 +1.05(+1.05%)
Jul 28, 2020 99.93 100.43 99.58 99.77 6,614,450 -0.11(-0.11%)
Jul 27, 2020 99.10 100.14 98.79 99.89 6,290,916 +0.75(+0.75%)
Jul 24, 2020 100.08 100.14 98.51 99.14 6,616,048 -1.10(-1.10%)
Jul 23, 2020 101.02 101.43 99.91 100.24 7,389,039 -0.45(-0.45%)
Jul 22, 2020 100.25 100.87 99.73 100.70 5,988,231 +0.90(+0.90%)
Jul 21, 2020 100.21 100.58 99.59 99.80 7,906,963 -0.07(-0.07%)
Jul 20, 2020 100.11 100.45 99.54 99.87 7,183,666 -0.02(-0.02%)
Jul 17, 2020 99.06 100.22 98.91 99.89 8,002,356 +1.35(+1.37%)
Jul 16, 2020 98.60 98.61 97.84 98.54 6,797,339 -0.16(-0.16%)
Jul 15, 2020 98.15 98.98 97.94 98.70 10,184,469 +1.26(+1.30%)
Jul 14, 2020 95.31 97.59 95.13 97.43 11,544,607 +1.90(+1.98%)
Jul 13, 2020 95.55 97.29 95.29 95.54 10,778,452 +0.54(+0.57%)
Jul 10, 2020 95.30 95.40 94.30 95.00 11,133,925 -0.23(-0.24%)
Jul 09, 2020 95.88 96.24 94.03 95.23 11,154,604 -0.75(-0.79%)
Jul 08, 2020 96.30 96.59 95.34 95.98 5,963,069 +0.01(+0.01%)
Jul 07, 2020 96.10 97.13 95.84 95.97 6,268,645 -0.84(-0.87%)
Jul 06, 2020 96.94 97.37 96.35 96.81 6,758,037 +0.97(+1.01%)
Jul 02, 2020 95.96 96.39 95.63 95.84 6,893,161 +0.72(+0.75%)
Jul 01, 2020 94.84 95.52 94.24 95.12 11,590,236 +0.73(+0.77%)
Jun 30, 2020 92.84 94.90 92.57 94.40 9,734,989 +1.58(+1.71%)
Jun 29, 2020 92.71 92.98 91.99 92.81 7,940,413 +0.83(+0.90%)
Jun 26, 2020 92.94 93.18 91.54 91.98 17,631,134 -1.13(-1.22%)
Jun 25, 2020 92.12 93.23 91.35 93.11 11,137,904 +0.91(+0.98%)
Jun 24, 2020 93.97 94.16 91.54 92.21 16,684,200 -2.47(-2.61%)
Jun 23, 2020 94.92 95.49 94.50 94.68 5,692,640 +0.41(+0.43%)
Jun 22, 2020 94.24 94.41 93.30 94.27 7,303,316 -0.36(-0.38%)
Jun 19, 2020 94.81 95.19 93.66 94.64 12,963,529 +0.90(+0.96%)
Jun 18, 2020 93.52 93.95 93.14 93.73 7,574,866 -0.32(-0.34%)
Jun 17, 2020 94.62 94.79 93.73 94.05 9,673,278 -0.09(-0.10%)
Jun 16, 2020 94.04 94.75 92.60 94.15 14,130,261 +2.26(+2.46%)
Jun 15, 2020 90.31 92.41 89.63 91.88 15,459,975 +0.21(+0.23%)
Jun 12, 2020 92.99 93.29 90.10 91.68 20,650,154 +0.59(+0.65%)
Jun 11, 2020 95.61 95.79 90.77 91.09 42,117,344 -5.36(-5.56%)
Jun 10, 2020 96.92 97.24 96.03 96.45 11,199,230 -0.15(-0.16%)
Jun 09, 2020 97.42 97.90 96.49 96.60 11,041,067 -1.01(-1.04%)
Jun 08, 2020 96.56 97.65 96.33 97.61 8,717,431 +0.67(+0.69%)
Jun 05, 2020 96.01 97.72 95.51 96.95 15,521,550 +1.54(+1.61%)
Jun 04, 2020 95.59 96.25 94.80 95.41 11,547,529 -0.76(-0.79%)
Jun 03, 2020 96.64 96.73 95.76 96.17 10,668,264 -0.19(-0.19%)
Jun 02, 2020 95.84 96.40 95.27 96.36 14,012,568 +0.55(+0.58%)
Jun 01, 2020 96.15 96.26 95.20 95.80 8,981,290 -0.96(-0.99%)
May 29, 2020 96.02 96.97 94.58 96.76 20,288,084 +1.16(+1.21%)
May 28, 2020 95.14 96.56 95.12 95.60 12,464,003 +1.23(+1.30%)
May 27, 2020 93.54 94.37 92.12 94.37 16,555,800 +0.97(+1.04%)
May 26, 2020 95.05 95.13 93.26 93.41 11,528,416 -0.17(-0.18%)
May 22, 2020 93.39 93.65 92.90 93.58 10,894,266 +0.20(+0.21%)
May 21, 2020 93.81 93.87 92.83 93.38 13,043,696 -0.70(-0.74%)
May 20, 2020 94.67 95.03 93.86 94.07 10,707,936 +0.11(+0.12%)
May 19, 2020 94.81 95.29 93.95 93.96 11,243,708 -1.15(-1.20%)
May 18, 2020 96.09 96.53 95.05 95.11 11,239,453 +0.78(+0.83%)
May 15, 2020 93.27 94.41 93.06 94.33 16,150,090 +0.79(+0.84%)
May 14, 2020 91.67 93.58 91.65 93.54 12,797,256 +1.01(+1.10%)
May 13, 2020 93.42 94.13 91.78 92.52 13,485,354 -1.01(-1.08%)
May 12, 2020 95.54 95.62 93.53 93.54 19,663,802 -1.45(-1.52%)
May 11, 2020 92.99 95.23 92.99 94.98 16,091,584 +1.61(+1.72%)
May 08, 2020 93.89 93.93 93.09 93.38 11,044,693 +0.48(+0.52%)
May 07, 2020 93.86 93.87 92.78 92.90 10,064,654 -0.01(-0.01%)
May 06, 2020 94.33 94.39 92.86 92.91 10,104,118 -0.93(-0.99%)
May 05, 2020 92.65 94.51 92.42 93.84 12,241,105 +1.99(+2.17%)
May 04, 2020 91.61 92.05 91.01 91.85 9,572,107 -0.05(-0.05%)
May 01, 2020 92.61 92.78 91.07 91.89 10,754,484 -1.78(-1.91%)
Apr 30, 2020 93.71 94.29 93.19 93.68 13,593,557 -0.43(-0.46%)
Apr 29, 2020 94.93 94.93 93.50 94.11 10,577,013 +0.62(+0.66%)
Apr 28, 2020 96.05 96.05 93.38 93.49 12,261,648 -1.93(-2.02%)
Apr 27, 2020 94.86 95.82 94.71 95.42 8,540,308 +1.21(+1.29%)
Apr 24, 2020 93.52 94.39 92.94 94.20 8,360,837 +1.25(+1.34%)
Apr 23, 2020 92.94 94.39 92.75 92.96 17,047,168 +0.51(+0.55%)
Apr 22, 2020 92.38 93.02 91.81 92.45 12,769,230 +1.39(+1.53%)
Apr 21, 2020 92.31 92.83 90.76 91.06 9,891,569 -2.86(-3.04%)
Apr 20, 2020 93.76 95.26 93.66 93.91 11,240,132 -0.75(-0.79%)
Apr 17, 2020 94.99 94.99 93.36 94.66 12,247,798 +1.93(+2.08%)
Apr 16, 2020 91.43 92.96 91.14 92.74 12,061,430 +1.98(+2.18%)
Apr 15, 2020 90.02 91.29 89.50 90.76 11,730,932 -0.47(-0.51%)
Apr 14, 2020 90.02 91.56 89.71 91.23 13,658,529 +2.93(+3.32%)
Apr 13, 2020 88.76 89.07 87.04 88.30 10,224,452 -0.78(-0.88%)
Apr 09, 2020 89.40 89.56 88.27 89.08 13,821,809 +0.49(+0.55%)
Apr 08, 2020 85.82 89.10 84.75 88.59 34,731,796 +3.50(+4.12%)
Apr 07, 2020 87.97 88.13 85.00 85.08 17,777,986 -0.70(-0.82%)
Apr 06, 2020 84.11 86.28 83.73 85.79 14,342,695 +4.27(+5.24%)
Apr 03, 2020 81.99 82.77 80.59 81.51 13,769,857 -0.74(-0.90%)
Apr 02, 2020 79.64 82.44 78.84 82.26 14,465,780 +2.22(+2.77%)
Apr 01, 2020 80.42 81.15 79.27 80.04 16,240,929 -3.17(-3.80%)
Mar 31, 2020 83.65 84.10 82.32 83.20 14,463,078 -0.37(-0.44%)
Mar 30, 2020 81.27 83.73 81.26 83.57 14,652,552 +3.74(+4.68%)
Mar 27, 2020 79.22 81.94 79.17 79.83 13,885,792 -1.75(-2.14%)
Mar 26, 2020 77.18 82.01 77.03 81.58 20,037,586 +5.08(+6.64%)
Mar 25, 2020 75.00 78.99 74.08 76.50 17,940,398 +1.01(+1.33%)
Mar 24, 2020 73.41 75.64 72.86 75.49 17,859,484 +5.40(+7.71%)
Mar 23, 2020 73.45 73.56 69.08 70.09 35,805,892 -3.84(-5.19%)
Mar 20, 2020 77.55 78.34 73.51 73.93 23,540,108 -2.95(-3.84%)
Mar 19, 2020 77.62 78.76 76.03 76.89 29,013,184 -1.61(-2.05%)
Mar 18, 2020 77.03 79.74 74.71 78.49 30,949,428 -2.69(-3.32%)
Mar 17, 2020 77.97 81.84 76.98 81.19 29,845,236 +4.80(+6.28%)
Mar 16, 2020 77.14 81.37 75.41 76.39 22,973,008 -8.36(-9.86%)
Mar 13, 2020 82.93 84.97 78.67 84.75 31,197,284 +5.83(+7.39%)
Mar 12, 2020 80.40 83.88 77.49 78.91 22,090,450 -6.73(-7.86%)
Mar 11, 2020 86.94 87.56 84.55 85.64 24,837,710 -3.40(-3.82%)
Mar 10, 2020 88.58 89.20 85.01 89.05 28,320,306 +2.95(+3.43%)
Mar 09, 2020 85.35 88.13 84.14 86.09 23,500,506 -4.72(-5.20%)
Mar 06, 2020 88.80 91.14 88.43 90.81 19,167,652 -0.49(-0.53%)
Mar 05, 2020 91.47 92.72 90.26 91.30 19,113,278 -2.17(-2.32%)
Mar 04, 2020 91.03 93.62 90.84 93.47 28,261,812 +5.09(+5.76%)
Mar 03, 2020 90.85 92.44 87.19 88.37 35,707,216 -2.25(-2.49%)
Mar 02, 2020 86.60 90.77 86.30 90.63 23,918,450 +4.06(+4.69%)
Feb 28, 2020 85.39 86.62 84.11 86.57 29,687,844 -1.13(-1.29%)
Feb 27, 2020 89.80 90.99 87.68 87.70 23,581,624 -3.08(-3.40%)
Feb 26, 2020 91.30 92.38 90.59 90.79 14,677,671 -0.01(-0.01%)
Feb 25, 2020 93.97 94.18 90.48 90.80 21,718,052 -2.84(-3.03%)
Feb 24, 2020 94.35 94.98 93.19 93.64 17,419,544 -3.05(-3.15%)
Feb 21, 2020 96.25 96.78 95.92 96.68 6,965,037 +0.06(+0.06%)
Feb 20, 2020 97.03 97.12 95.75 96.63 8,644,721 -0.63(-0.64%)
Feb 19, 2020 97.06 97.40 96.97 97.25 6,876,313 +0.45(+0.46%)
Feb 18, 2020 97.15 97.27 96.49 96.81 8,995,944 -0.35(-0.36%)
Feb 14, 2020 97.18 97.22 96.68 97.15 5,471,000 +0.07(+0.08%)
Feb 13, 2020 97.18 97.48 96.88 97.08 5,111,889 -0.46(-0.47%)
Feb 12, 2020 97.78 98.00 97.14 97.54 5,033,991 +0.12(+0.12%)
Feb 11, 2020 97.17 97.50 96.97 97.41 10,994,081 +0.58(+0.60%)
Feb 10, 2020 95.96 96.83 95.89 96.83 4,289,829 +0.51(+0.53%)
Feb 07, 2020 97.09 97.17 96.17 96.32 6,479,683 -0.76(-0.78%)
Feb 06, 2020 97.44 97.44 96.65 97.08 6,596,696 +0.08(+0.09%)
Feb 05, 2020 95.61 97.33 95.60 96.99 15,116,828 +1.83(+1.93%)
Feb 04, 2020 94.68 95.54 94.67 95.16 10,243,099 +1.65(+1.76%)
Feb 03, 2020 93.32 94.19 93.32 93.52 12,677,394 +0.84(+0.91%)
Jan 31, 2020 94.19 94.26 92.37 92.67 15,486,584 -1.89(-2.00%)
Jan 30, 2020 94.55 94.62 93.75 94.56 11,756,141 -0.69(-0.73%)
Jan 29, 2020 95.61 95.95 95.24 95.25 6,884,693 -0.26(-0.27%)
Jan 28, 2020 95.33 95.89 95.07 95.52 8,642,589 +0.47(+0.49%)
Jan 27, 2020 94.62 95.41 94.49 95.05 12,582,965 -0.73(-0.76%)
Jan 24, 2020 97.52 97.56 95.53 95.78 17,076,472 -1.63(-1.67%)
Jan 23, 2020 97.73 97.87 96.73 97.40 9,117,203 -0.50(-0.51%)
Jan 22, 2020 97.99 98.23 97.77 97.90 10,089,514 +0.12(+0.12%)
Jan 21, 2020 97.45 98.00 97.41 97.78 7,108,359 +0.10(+0.11%)
Jan 17, 2020 97.43 97.83 97.43 97.68 6,989,213 +0.00(+0.00%)
Jan 16, 2020 97.57 97.74 97.19 97.68 5,862,224 +0.50(+0.52%)
Jan 15, 2020 96.45 97.42 96.38 97.17 8,046,528 +0.83(+0.86%)
Jan 14, 2020 95.47 96.36 95.30 96.34 7,803,850 +0.58(+0.61%)
Jan 13, 2020 96.25 96.27 95.42 95.76 8,153,437 -0.34(-0.35%)
Jan 10, 2020 96.43 96.59 95.93 96.10 9,949,258 +0.03(+0.03%)
Jan 09, 2020 95.95 96.33 95.74 96.07 7,125,337 +0.41(+0.43%)
Jan 08, 2020 95.09 96.09 95.05 95.66 8,017,615 +0.62(+0.65%)
Jan 07, 2020 94.96 95.12 94.51 95.04 6,777,285 -0.19(-0.20%)
Jan 06, 2020 94.21 95.25 94.18 95.23 6,891,179 +0.59(+0.62%)
Jan 03, 2020 94.37 95.18 93.90 94.64 8,822,794 -0.83(-0.87%)
Jan 02, 2020 95.51 95.62 94.79 95.47 6,715,371 +0.25(+0.27%)
Dec 31, 2019 94.82 95.30 94.67 95.22 5,078,075 +0.19(+0.20%)
Dec 30, 2019 95.60 95.81 94.89 95.03 6,060,384 -0.57(-0.60%)
Dec 27, 2019 95.78 95.79 95.39 95.60 3,881,605 +0.03(+0.03%)
Dec 26, 2019 95.76 95.87 95.27 95.58 3,133,359 -0.06(-0.07%)
Dec 24, 2019 95.76 95.88 95.41 95.64 2,230,657 -0.12(-0.13%)
Dec 23, 2019 95.60 95.86 95.36 95.76 5,136,948 +0.38(+0.40%)
Dec 20, 2019 94.99 95.59 94.99 95.38 9,245,326 +0.67(+0.71%)
Dec 19, 2019 94.54 94.81 94.38 94.71 7,176,008 +0.37(+0.39%)
Dec 18, 2019 94.25 94.53 94.15 94.34 5,625,168 +0.13(+0.14%)
Dec 17, 2019 94.43 94.57 94.08 94.21 5,020,608 -0.10(-0.11%)
Dec 16, 2019 93.85 94.66 93.85 94.31 8,357,817 +1.01(+1.08%)
Dec 13, 2019 93.28 93.85 92.93 93.31 6,955,356 -0.06(-0.07%)
Dec 12, 2019 92.56 93.68 92.51 93.37 10,562,131 +0.86(+0.93%)
Dec 11, 2019 92.50 92.74 92.32 92.51 6,556,660 +0.08(+0.09%)
Dec 10, 2019 92.20 92.51 91.83 92.43 6,517,290 +0.20(+0.22%)
Dec 09, 2019 92.91 92.93 92.22 92.22 5,566,855 -0.65(-0.70%)
Dec 06, 2019 92.74 93.19 92.68 92.87 6,117,872 +0.61(+0.66%)
Dec 05, 2019 92.32 92.40 91.48 92.26 7,990,320 +0.00(+0.00%)
Dec 04, 2019 91.78 92.38 91.69 92.26 6,744,030 +0.85(+0.93%)
Dec 03, 2019 90.92 91.48 90.67 91.41 8,454,964 -0.20(-0.22%)
Dec 02, 2019 92.20 92.23 91.32 91.61 7,224,711 -0.41(-0.44%)
Nov 29, 2019 92.10 92.32 91.84 92.02 2,586,080 -0.32(-0.35%)
Nov 27, 2019 92.00 92.48 91.91 92.34 6,847,454 +0.47(+0.51%)
Nov 26, 2019 91.94 92.08 91.57 91.87 11,972,289 -0.07(-0.08%)
Nov 25, 2019 91.25 91.96 91.11 91.95 12,678,476 +1.06(+1.17%)
Nov 22, 2019 90.72 91.01 90.52 90.88 6,640,407 +0.32(+0.36%)
Nov 21, 2019 90.38 90.62 89.76 90.56 9,863,011 +0.23(+0.26%)
Nov 20, 2019 90.30 90.61 89.78 90.33 13,304,627 -0.12(-0.13%)
Nov 19, 2019 90.15 90.58 89.92 90.45 10,839,685 +0.61(+0.68%)
Nov 18, 2019 90.06 90.58 89.73 89.84 12,164,785 -0.31(-0.34%)
Nov 15, 2019 88.57 90.30 88.49 90.14 12,258,989 +1.88(+2.13%)
Nov 14, 2019 88.24 88.39 87.73 88.26 7,026,382 +0.01(+0.01%)
Nov 13, 2019 87.91 88.47 87.77 88.26 7,108,917 +0.10(+0.12%)
Nov 12, 2019 87.77 88.47 87.64 88.15 14,921,991 +0.53(+0.60%)
Nov 11, 2019 87.65 87.84 87.39 87.63 6,587,111 -0.36(-0.41%)
Nov 08, 2019 87.29 88.01 87.19 87.99 8,386,517 +0.64(+0.73%)
Nov 07, 2019 87.49 87.63 87.09 87.35 8,458,002 +0.19(+0.22%)
Nov 06, 2019 86.94 87.32 86.67 87.15 14,196,148 +0.30(+0.34%)
Nov 05, 2019 87.61 87.62 86.66 86.86 14,311,101 -0.62(-0.71%)
Nov 04, 2019 88.15 88.20 87.44 87.48 10,669,790 -0.27(-0.31%)
Nov 01, 2019 88.11 88.49 87.73 87.75 15,861,814 +0.11(+0.13%)
Oct 31, 2019 87.57 87.69 87.07 87.64 10,460,695 -0.10(-0.12%)
Oct 30, 2019 87.27 87.77 86.93 87.74 11,006,164 +0.49(+0.56%)
Oct 29, 2019 86.23 87.39 86.02 87.25 14,886,150 +1.22(+1.42%)
Oct 28, 2019 85.37 86.20 85.30 86.03 7,501,099 +0.88(+1.03%)
Oct 25, 2019 84.83 85.37 84.61 85.15 5,986,292 +0.09(+0.11%)
Oct 24, 2019 85.64 85.73 84.75 85.06 7,551,406 -0.43(-0.51%)
Oct 23, 2019 85.11 85.74 84.93 85.49 5,999,781 +0.53(+0.62%)
Oct 22, 2019 85.42 85.97 84.93 84.96 9,456,350 +0.19(+0.22%)
Oct 21, 2019 85.22 85.35 84.61 84.78 5,354,159 -0.09(-0.11%)
Oct 18, 2019 84.94 85.31 84.49 84.87 7,335,716 -0.31(-0.37%)
Oct 17, 2019 84.83 85.42 84.80 85.18 8,148,988 +0.63(+0.74%)
Oct 16, 2019 84.60 84.99 84.42 84.56 8,494,713 -0.11(-0.13%)
Oct 15, 2019 84.07 84.96 84.01 84.67 13,647,125 +1.52(+1.82%)
Oct 14, 2019 83.13 83.56 83.02 83.15 6,399,721 -0.04(-0.04%)
Oct 11, 2019 83.29 84.16 83.15 83.19 11,704,666 +0.68(+0.83%)
Oct 10, 2019 81.85 82.79 81.78 82.50 8,904,706 +0.41(+0.50%)
Oct 09, 2019 82.00 82.34 81.73 82.10 7,952,158 +0.59(+0.73%)
Oct 08, 2019 82.39 82.43 81.48 81.50 11,555,837 -1.58(-1.90%)
Oct 07, 2019 83.02 83.63 82.90 83.08 9,020,805 -0.28(-0.33%)
Oct 04, 2019 82.32 83.41 82.27 83.36 10,069,703 +1.29(+1.57%)
Oct 03, 2019 81.24 82.10 80.65 82.08 13,872,018 +0.73(+0.90%)
Oct 02, 2019 82.29 82.46 80.99 81.35 14,602,297 -1.20(-1.46%)
Oct 01, 2019 83.58 83.77 82.38 82.55 14,724,590 -0.81(-0.98%)
Sep 30, 2019 82.73 83.87 82.68 83.36 8,981,199 +0.74(+0.90%)
Sep 27, 2019 83.27 83.39 82.32 82.62 10,830,531 -0.37(-0.45%)
Sep 26, 2019 83.73 83.76 82.35 82.99 11,010,538 -0.46(-0.55%)
Sep 25, 2019 83.87 83.95 83.33 83.45 8,792,068 -0.41(-0.49%)
Sep 24, 2019 84.95 85.01 83.57 83.86 11,477,583 -0.78(-0.92%)
Sep 23, 2019 84.84 85.15 84.61 84.64 4,680,549 -0.45(-0.53%)
Sep 20, 2019 84.81 85.49 84.81 85.09 9,730,860 +0.47(+0.56%)
Sep 19, 2019 84.33 85.00 84.17 84.62 5,520,015 +0.40(+0.47%)
Sep 18, 2019 84.23 84.34 83.63 84.22 5,860,249 -0.01(-0.01%)
Sep 17, 2019 84.06 84.46 83.94 84.23 4,302,667 +0.13(+0.15%)
Sep 16, 2019 83.83 84.32 83.73 84.10 7,239,321 -0.18(-0.22%)
Sep 13, 2019 84.44 84.97 84.11 84.29 6,894,965 -0.05(-0.05%)
Sep 12, 2019 84.74 85.09 84.29 84.34 10,145,236 -0.03(-0.03%)
Sep 11, 2019 83.67 84.39 83.47 84.36 8,820,278 +0.83(+0.99%)
Sep 10, 2019 82.87 83.54 82.00 83.53 9,522,115 +0.24(+0.29%)
Sep 09, 2019 84.14 84.17 82.99 83.29 11,590,474 -0.77(-0.92%)
Sep 06, 2019 84.01 84.30 83.89 84.07 14,294,332 +0.23(+0.27%)
Sep 05, 2019 83.73 84.02 83.29 83.84 8,573,972 +0.82(+0.99%)
Sep 04, 2019 83.51 83.55 82.63 83.02 10,117,675 +0.06(+0.07%)
Sep 03, 2019 82.96 83.36 82.67 82.96 6,989,330 -0.49(-0.59%)
Aug 30, 2019 83.74 83.90 83.09 83.45 5,193,941 +0.10(+0.12%)
Aug 29, 2019 83.35 83.59 82.82 83.35 4,733,865 +0.63(+0.76%)
Aug 28, 2019 81.84 82.90 81.72 82.72 6,179,079 +0.60(+0.73%)
Aug 27, 2019 83.12 83.40 82.07 82.12 8,958,886 -0.49(-0.59%)
Aug 26, 2019 82.41 82.68 82.07 82.61 9,677,554 +0.86(+1.05%)
Aug 23, 2019 83.54 83.86 81.35 81.76 10,664,185 -1.93(-2.31%)
Aug 22, 2019 84.26 84.45 83.36 83.69 7,042,662 -0.41(-0.49%)
Aug 21, 2019 84.07 84.31 83.86 84.10 6,174,277 +0.62(+0.74%)
Aug 20, 2019 84.23 84.41 83.42 83.49 5,112,436 -0.72(-0.85%)
Aug 19, 2019 84.06 84.42 83.92 84.21 6,977,786 +0.80(+0.96%)
Aug 16, 2019 82.95 83.62 82.90 83.40 11,130,697 +1.01(+1.23%)
Aug 15, 2019 82.46 82.70 81.86 82.39 13,376,148 +0.29(+0.35%)
Aug 14, 2019 83.59 83.79 82.06 82.11 17,833,294 -2.35(-2.78%)
Aug 13, 2019 83.34 84.90 83.27 84.45 13,310,947 +1.07(+1.28%)
Aug 12, 2019 83.87 84.19 83.05 83.39 6,830,861 -0.80(-0.95%)
Aug 09, 2019 83.94 84.72 83.46 84.19 7,874,346 +0.10(+0.12%)
Aug 08, 2019 83.24 84.17 82.94 84.09 13,065,814 +1.11(+1.33%)
Aug 07, 2019 82.01 83.21 81.24 82.98 13,519,229 +0.03(+0.03%)
Aug 06, 2019 82.31 82.97 81.86 82.95 11,004,174 +1.06(+1.29%)
Aug 05, 2019 82.92 83.24 81.23 81.89 19,136,162 -1.97(-2.35%)
Aug 02, 2019 83.94 84.20 83.32 83.87 17,323,670 -0.19(-0.23%)
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.