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

HEALTHCARE (NY: XLV )

143.59 +0.29 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Apr 30, 2019 81.73 82.02 81.15 81.87 12,811,775 +0.38(+0.46%)
Apr 29, 2019 81.67 81.81 81.14 81.49 14,462,175 -0.15(-0.18%)
Apr 26, 2019 80.94 81.67 80.77 81.64 12,344,418 +0.81(+1.00%)
Apr 25, 2019 79.83 81.07 79.50 80.83 17,626,334 +0.83(+1.03%)
Apr 24, 2019 80.12 80.29 79.65 80.01 15,932,406 -0.09(-0.11%)
Apr 23, 2019 78.82 80.52 78.68 80.10 33,257,072 +1.25(+1.58%)
Apr 22, 2019 78.68 79.30 78.43 78.85 20,408,012 +0.05(+0.06%)
Apr 18, 2019 78.91 79.29 77.64 78.80 38,488,592 +0.13(+0.16%)
Apr 17, 2019 81.28 81.30 78.26 78.68 37,486,016 -2.33(-2.88%)
Apr 16, 2019 83.39 83.49 80.87 81.00 16,198,641 -1.70(-2.05%)
Apr 15, 2019 82.47 82.76 82.31 82.70 8,637,254 +0.33(+0.40%)
Apr 12, 2019 83.45 83.48 82.23 82.37 12,712,178 -0.76(-0.92%)
Apr 11, 2019 84.35 84.40 82.77 83.13 9,304,771 -1.04(-1.23%)
Apr 10, 2019 84.24 84.40 84.02 84.17 5,924,057 +0.03(+0.03%)
Apr 09, 2019 84.07 84.32 83.84 84.14 7,858,467 -0.22(-0.26%)
Apr 08, 2019 84.32 84.44 83.77 84.36 6,499,535 -0.02(-0.02%)
Apr 05, 2019 84.00 84.53 83.95 84.38 6,827,481 +0.58(+0.69%)
Apr 04, 2019 84.05 84.15 83.32 83.80 10,044,298 -0.17(-0.21%)
Apr 03, 2019 84.46 84.51 83.72 83.98 8,066,792 -0.11(-0.13%)
Apr 02, 2019 84.30 84.43 83.93 84.09 7,634,506 -0.19(-0.23%)
Apr 01, 2019 84.66 84.79 84.09 84.28 9,902,188 +0.13(+0.15%)
Mar 29, 2019 83.65 84.22 83.46 84.15 11,034,745 +1.00(+1.20%)
Mar 28, 2019 83.19 83.38 82.72 83.15 7,334,224 +0.21(+0.25%)
Mar 27, 2019 83.54 83.73 82.36 82.94 11,794,317 -0.70(-0.83%)
Mar 26, 2019 83.55 84.17 83.05 83.64 8,839,362 +0.57(+0.68%)
Mar 25, 2019 83.26 83.33 82.47 83.07 10,786,746 -0.05(-0.06%)
Mar 22, 2019 84.29 84.60 83.10 83.11 13,260,818 -1.54(-1.82%)
Mar 21, 2019 83.62 84.78 83.50 84.66 8,066,281 +0.33(+0.39%)
Mar 20, 2019 84.81 84.91 84.00 84.33 12,128,210 -0.59(-0.69%)
Mar 19, 2019 84.54 85.15 84.23 84.91 12,330,070 +0.67(+0.79%)
Mar 18, 2019 84.45 84.54 83.94 84.24 7,832,225 -0.13(-0.15%)
Mar 15, 2019 84.13 84.51 83.84 84.37 11,142,249 +0.39(+0.46%)
Mar 14, 2019 84.09 84.20 83.69 83.98 10,159,794 -0.14(-0.16%)
Mar 13, 2019 83.47 84.35 83.41 84.12 11,050,887 +0.90(+1.08%)
Mar 12, 2019 82.83 83.42 82.71 83.23 9,829,124 +0.60(+0.73%)
Mar 11, 2019 81.91 82.70 81.67 82.62 10,609,161 +0.93(+1.14%)
Mar 08, 2019 81.43 81.73 80.99 81.69 12,619,207 -0.17(-0.21%)
Mar 07, 2019 82.39 82.57 81.58 81.86 15,792,606 -0.65(-0.79%)
Mar 06, 2019 83.75 83.86 82.29 82.51 12,762,880 -1.22(-1.46%)
Mar 05, 2019 83.82 84.04 83.31 83.74 14,874,240 -0.05(-0.05%)
Mar 04, 2019 85.24 85.39 83.21 83.78 16,643,501 -1.15(-1.36%)
Mar 01, 2019 84.27 85.05 84.20 84.94 11,813,756 +1.19(+1.42%)
Feb 28, 2019 83.84 84.30 83.66 83.75 10,357,167 -0.25(-0.29%)
Feb 27, 2019 84.10 84.40 83.71 83.99 10,754,913 -0.39(-0.47%)
Feb 26, 2019 84.50 84.73 84.29 84.39 7,975,734 -0.30(-0.36%)
Feb 25, 2019 85.00 85.20 84.63 84.69 8,374,703 +0.12(+0.14%)
Feb 22, 2019 83.97 84.64 83.87 84.57 7,100,225 +0.77(+0.92%)
Feb 21, 2019 84.24 84.30 83.43 83.80 9,158,153 -0.74(-0.88%)
Feb 20, 2019 84.43 84.65 84.12 84.54 7,616,675 -0.10(-0.12%)
Feb 19, 2019 84.62 84.97 84.61 84.64 6,877,076 -0.20(-0.24%)
Feb 15, 2019 84.21 84.89 83.58 84.84 9,011,202 +1.26(+1.51%)
Feb 14, 2019 83.18 83.96 83.06 83.58 7,593,339 +0.19(+0.23%)
Feb 13, 2019 83.37 83.64 83.02 83.39 7,042,847 +0.18(+0.22%)
Feb 12, 2019 82.44 83.25 82.29 83.21 9,951,319 +1.12(+1.37%)
Feb 11, 2019 82.37 82.42 81.86 82.08 5,490,852 -0.10(-0.12%)
Feb 08, 2019 81.71 82.19 81.59 82.18 7,971,448 +0.16(+0.19%)
Feb 07, 2019 82.40 82.54 81.59 82.03 10,409,220 -0.91(-1.10%)
Feb 06, 2019 82.42 82.98 82.32 82.94 6,714,905 +0.37(+0.45%)
Feb 05, 2019 82.82 83.29 82.55 82.57 9,762,165 -0.12(-0.14%)
Feb 04, 2019 82.93 82.93 81.98 82.69 10,186,994 -0.24(-0.29%)
Feb 01, 2019 82.95 83.12 82.36 82.92 10,272,127 +0.07(+0.09%)
Jan 31, 2019 81.74 83.04 81.65 82.85 14,675,469 +1.02(+1.25%)
Jan 30, 2019 81.02 82.06 80.82 81.83 12,811,148 +1.11(+1.37%)
Jan 29, 2019 80.33 80.78 80.10 80.72 12,146,583 +0.39(+0.49%)
Jan 28, 2019 80.70 80.78 79.95 80.33 7,785,127 -0.92(-1.14%)
Jan 25, 2019 81.55 81.55 81.02 81.25 7,925,265 +0.10(+0.12%)
Jan 24, 2019 81.76 81.83 80.77 81.15 12,373,911 -0.69(-0.84%)
Jan 23, 2019 81.90 82.29 80.95 81.84 8,451,598 +0.09(+0.11%)
Jan 22, 2019 81.74 81.89 81.18 81.75 13,399,944 -0.57(-0.69%)
Jan 18, 2019 81.95 82.36 81.33 82.31 14,628,894 +0.97(+1.19%)
Jan 17, 2019 80.41 81.68 80.35 81.34 9,555,571 +0.71(+0.88%)
Jan 16, 2019 80.89 81.23 80.58 80.63 9,071,085 -0.15(-0.18%)
Jan 15, 2019 79.46 80.80 79.44 80.78 11,535,263 +1.43(+1.80%)
Jan 14, 2019 79.75 79.79 79.34 79.35 5,963,152 -0.89(-1.10%)
Jan 11, 2019 79.60 80.26 79.45 80.24 7,866,170 +0.27(+0.33%)
Jan 10, 2019 79.46 80.03 79.06 79.97 11,377,836 +0.16(+0.19%)
Jan 09, 2019 79.81 80.28 79.58 79.82 12,321,571 +0.36(+0.45%)
Jan 08, 2019 79.48 79.73 78.58 79.46 14,632,719 +0.61(+0.78%)
Jan 07, 2019 78.58 79.59 78.34 78.85 13,556,108 +0.30(+0.38%)
Jan 04, 2019 77.17 78.98 77.13 78.55 17,797,074 +2.28(+2.98%)
Jan 03, 2019 77.96 78.13 76.07 76.27 19,368,076 -1.58(-2.03%)
Jan 02, 2019 77.84 78.43 77.00 77.85 15,518,006 -1.20(-1.51%)
Dec 31, 2018 78.34 79.12 78.28 79.05 11,122,009 +1.15(+1.48%)
Dec 28, 2018 78.31 78.99 77.58 77.90 17,258,758 +0.09(+0.12%)
Dec 27, 2018 76.05 77.85 75.02 77.81 15,370,955 +0.85(+1.10%)
Dec 26, 2018 74.02 77.03 73.66 76.96 22,516,606 +3.22(+4.36%)
Dec 24, 2018 75.05 75.33 73.70 73.74 15,578,801 -1.81(-2.39%)
Dec 21, 2018 76.62 77.92 75.40 75.55 31,637,042 -0.95(-1.24%)
Dec 20, 2018 77.24 77.56 75.96 76.50 27,836,652 -0.96(-1.23%)
Dec 19, 2018 78.78 79.72 76.89 77.46 25,365,630 -1.16(-1.48%)
Dec 18, 2018 79.99 80.14 77.87 78.62 27,167,012 -0.69(-0.87%)
Dec 17, 2018 80.09 80.76 78.77 79.31 24,283,502 -1.61(-1.99%)
Dec 14, 2018 82.92 83.00 80.68 80.92 21,351,842 -2.82(-3.37%)
Dec 13, 2018 83.89 84.35 83.18 83.74 12,715,946 +0.08(+0.10%)
Dec 12, 2018 83.87 84.75 83.61 83.66 13,830,632 +0.71(+0.86%)
Dec 11, 2018 83.39 83.94 82.36 82.95 14,986,347 +0.25(+0.31%)
Dec 10, 2018 82.42 83.01 80.64 82.70 16,898,862 +0.32(+0.39%)
Dec 07, 2018 84.30 84.42 81.97 82.38 16,413,788 -2.16(-2.55%)
Dec 06, 2018 83.80 84.53 82.00 84.53 20,329,674 -0.32(-0.38%)
Dec 04, 2018 86.77 87.25 84.70 84.85 16,502,284 -1.94(-2.23%)
Dec 03, 2018 87.15 87.15 86.29 86.79 13,365,121 -0.42(-0.48%)
Nov 30, 2018 85.42 87.21 85.33 87.21 17,452,760 +1.74(+2.03%)
Nov 29, 2018 84.99 85.96 84.87 85.47 9,669,620 +0.28(+0.33%)
Nov 28, 2018 83.43 85.22 83.41 85.19 13,049,407 +2.00(+2.41%)
Nov 27, 2018 82.06 83.19 81.76 83.19 10,181,898 +0.86(+1.04%)
Nov 26, 2018 82.20 82.55 81.85 82.33 7,850,545 +0.79(+0.97%)
Nov 23, 2018 80.99 82.03 80.94 81.54 4,330,677 +0.12(+0.15%)
Nov 21, 2018 81.42 81.42 81.42 0 -0.46(-0.57%)
Nov 20, 2018 82.14 82.75 81.70 81.89 12,756,892 -0.77(-0.94%)
Nov 19, 2018 83.81 83.86 82.30 82.66 9,642,127 -1.06(-1.27%)
Nov 16, 2018 82.74 84.12 82.70 83.72 12,447,757 +0.84(+1.01%)
Nov 15, 2018 81.58 82.99 80.80 82.89 17,106,548 +0.73(+0.89%)
Nov 14, 2018 83.33 83.34 81.77 82.16 12,787,214 -0.66(-0.80%)
Nov 13, 2018 83.69 84.02 82.58 82.82 15,640,029 -0.58(-0.70%)
Nov 12, 2018 84.42 84.55 83.21 83.41 9,259,880 -1.15(-1.36%)
Nov 09, 2018 84.70 84.83 84.14 84.55 9,329,414 -0.25(-0.29%)
Nov 08, 2018 84.60 85.11 84.48 84.80 8,075,192 +0.05(+0.05%)
Nov 07, 2018 83.10 84.82 83.04 84.75 14,632,679 +2.42(+2.94%)
Nov 06, 2018 81.80 82.42 81.69 82.33 8,773,181 +0.42(+0.51%)
Nov 05, 2018 81.30 82.28 81.30 81.91 8,556,580 +0.72(+0.89%)
Nov 02, 2018 82.50 82.63 80.66 81.20 14,239,435 -0.51(-0.62%)
Nov 01, 2018 80.96 81.84 80.93 81.70 10,628,869 +1.02(+1.26%)
Oct 31, 2018 81.22 81.55 80.62 80.69 14,797,651 +0.11(+0.14%)
Oct 30, 2018 79.73 80.70 79.32 80.58 16,964,800 +0.86(+1.07%)
Oct 29, 2018 80.44 81.03 78.60 79.72 15,417,263 +0.20(+0.25%)
Oct 26, 2018 79.69 80.25 78.55 79.52 28,041,450 -0.91(-1.13%)
Oct 25, 2018 79.39 80.99 78.48 80.43 17,286,942 +1.03(+1.29%)
Oct 24, 2018 82.08 82.55 79.30 79.40 19,163,474 -2.71(-3.30%)
Oct 23, 2018 81.50 82.51 80.85 82.11 16,956,510 -0.45(-0.54%)
Oct 22, 2018 83.23 83.39 82.18 82.56 9,111,504 -0.68(-0.82%)
Oct 19, 2018 84.15 84.44 83.13 83.24 12,442,810 -0.76(-0.91%)
Oct 18, 2018 84.92 84.93 83.33 84.01 15,891,670 -0.96(-1.13%)
Oct 17, 2018 84.47 85.18 84.04 84.97 15,641,386 +0.45(+0.53%)
Oct 16, 2018 82.91 84.67 82.90 84.52 14,847,358 +2.26(+2.74%)
Oct 15, 2018 82.71 83.07 82.21 82.27 15,291,281 -0.57(-0.69%)
Oct 12, 2018 82.57 83.15 81.89 82.84 22,862,974 +1.26(+1.54%)
Oct 11, 2018 83.62 83.82 81.00 81.59 51,208,896 -2.27(-2.70%)
Oct 10, 2018 85.87 85.97 83.80 83.85 24,789,006 -2.03(-2.36%)
Oct 09, 2018 85.51 86.18 85.24 85.88 8,205,219 +0.15(+0.17%)
Oct 08, 2018 85.66 85.98 85.02 85.73 13,108,392 -0.04(-0.04%)
Oct 05, 2018 85.94 86.39 85.23 85.77 13,511,792 -0.10(-0.12%)
Oct 04, 2018 86.65 86.68 85.43 85.87 12,067,104 -0.85(-0.98%)
Oct 03, 2018 87.17 87.33 86.58 86.72 7,000,033 -0.16(-0.19%)
Oct 02, 2018 86.98 87.05 86.72 86.88 6,126,165 -0.10(-0.11%)
Oct 01, 2018 86.88 87.38 86.73 86.98 8,032,906 +0.43(+0.49%)
Sep 28, 2018 86.12 86.61 86.08 86.55 6,591,327 +0.26(+0.31%)
Sep 27, 2018 85.97 86.53 85.87 86.29 7,880,848 +0.44(+0.51%)
Sep 26, 2018 85.83 86.53 85.67 85.85 11,961,199 +0.19(+0.22%)
Sep 25, 2018 86.04 86.17 85.57 85.66 5,734,014 -0.26(-0.31%)
Sep 24, 2018 85.70 86.10 85.58 85.93 5,928,237 +0.17(+0.20%)
Sep 21, 2018 85.86 85.94 85.57 85.75 9,431,211 +0.12(+0.13%)
Sep 20, 2018 85.06 85.69 85.00 85.64 5,609,794 +0.82(+0.97%)
Sep 19, 2018 84.88 85.05 84.72 84.81 4,620,377 -0.12(-0.14%)
Sep 18, 2018 84.44 85.15 84.31 84.93 5,984,914 +0.49(+0.58%)
Sep 17, 2018 84.75 84.76 84.34 84.44 6,117,305 -0.31(-0.36%)
Sep 14, 2018 85.10 85.10 84.60 84.75 6,543,306 -0.28(-0.33%)
Sep 13, 2018 84.35 85.03 84.27 85.03 11,702,495 +1.04(+1.24%)
Sep 12, 2018 83.63 84.14 83.46 83.99 12,202,176 +0.42(+0.50%)
Sep 11, 2018 83.50 83.73 83.22 83.57 6,272,777 -0.07(-0.09%)
Sep 10, 2018 84.07 84.22 83.56 83.64 4,672,679 -0.22(-0.26%)
Sep 07, 2018 83.53 83.94 83.41 83.86 6,170,286 +0.13(+0.15%)
Sep 06, 2018 83.73 83.91 83.23 83.73 6,555,801 +0.00(+0.00%)
Sep 05, 2018 83.34 83.73 83.18 83.73 11,277,723 +0.34(+0.40%)
Sep 04, 2018 84.00 84.05 83.20 83.40 7,587,839 -0.67(-0.80%)
Aug 31, 2018 84.07 84.07 84.07 0 -0.02(-0.02%)
Aug 30, 2018 84.09 84.37 83.91 84.09 5,811,740 -0.06(-0.08%)
Aug 29, 2018 83.63 84.24 83.53 84.15 5,891,641 +0.54(+0.65%)
Aug 28, 2018 83.69 83.72 83.43 83.61 5,467,403 +0.05(+0.05%)
Aug 27, 2018 83.56 83.63 83.21 83.56 5,155,305 +0.30(+0.36%)
Aug 24, 2018 83.05 83.26 82.90 83.26 4,446,557 +0.40(+0.48%)
Aug 23, 2018 82.85 83.06 82.67 82.86 6,685,968 -0.03(-0.03%)
Aug 22, 2018 82.62 83.07 82.52 82.89 4,364,013 +0.08(+0.10%)
Aug 21, 2018 83.02 83.05 82.63 82.81 7,057,893 +0.00(+0.00%)
Aug 20, 2018 82.73 82.96 82.68 82.81 8,988,762 +0.27(+0.33%)
Aug 17, 2018 82.22 82.80 82.03 82.54 6,020,415 +0.25(+0.31%)
Aug 16, 2018 81.72 82.39 81.62 82.28 7,633,322 +0.80(+0.98%)
Aug 15, 2018 81.37 81.59 80.97 81.49 7,549,373 -0.14(-0.17%)
Aug 14, 2018 81.36 81.77 81.28 81.62 6,067,360 +0.38(+0.47%)
Aug 13, 2018 81.31 81.63 81.03 81.24 7,243,968 +0.03(+0.03%)
Aug 10, 2018 81.27 81.70 80.93 81.22 5,947,798 -0.35(-0.43%)
Aug 09, 2018 81.67 81.89 81.49 81.57 6,268,830 -0.09(-0.11%)
Aug 08, 2018 81.54 81.78 81.36 81.66 5,540,517 +0.13(+0.16%)
Aug 07, 2018 81.53 81.80 81.42 81.53 5,706,007 +0.01(+0.01%)
Aug 06, 2018 81.33 81.70 81.04 81.52 5,243,652 +0.15(+0.18%)
Aug 03, 2018 80.96 81.44 80.85 81.38 6,494,416 +0.48(+0.59%)
Aug 02, 2018 80.25 81.07 80.22 80.90 6,253,260 +0.30(+0.37%)
Aug 01, 2018 80.54 80.90 80.54 80.60 6,327,046 +0.02(+0.02%)
Jul 31, 2018 80.04 80.69 79.92 80.58 7,415,302 +0.83(+1.05%)
Jul 30, 2018 79.64 79.90 79.51 79.75 6,104,295 +0.05(+0.06%)
Jul 27, 2018 80.32 80.32 79.41 79.70 6,338,034 -0.58(-0.72%)
Jul 26, 2018 80.37 80.56 80.11 80.28 6,360,134 -0.23(-0.28%)
Jul 25, 2018 79.45 80.53 79.37 80.51 10,260,849 +1.01(+1.28%)
Jul 24, 2018 79.19 79.63 79.14 79.49 7,137,202 +0.72(+0.91%)
Jul 23, 2018 78.57 78.88 78.48 78.78 4,220,895 +0.16(+0.21%)
Jul 20, 2018 78.55 78.73 78.39 78.61 5,322,221 -0.15(-0.20%)
Jul 19, 2018 79.02 79.18 78.43 78.77 5,743,239 -0.44(-0.56%)
Jul 18, 2018 79.17 79.23 78.95 79.21 8,360,647 +0.06(+0.08%)
Jul 17, 2018 78.69 79.26 78.65 79.15 6,455,363 +0.43(+0.55%)
Jul 16, 2018 79.26 79.26 78.60 78.71 5,946,851 -0.48(-0.61%)
Jul 13, 2018 78.88 79.37 78.83 79.19 6,675,384 +0.14(+0.18%)
Jul 12, 2018 78.57 79.10 78.52 79.05 4,923,919 +0.87(+1.11%)
Jul 11, 2018 78.38 78.46 78.13 78.18 7,101,133 -0.63(-0.79%)
Jul 10, 2018 78.66 78.84 78.45 78.81 6,757,541 +0.30(+0.38%)
Jul 09, 2018 78.24 78.66 78.22 78.51 8,690,281 +0.57(+0.73%)
Jul 06, 2018 77.20 78.07 77.11 77.94 10,841,659 +1.11(+1.44%)
Jul 05, 2018 76.39 76.91 76.21 76.83 8,231,423 +0.79(+1.04%)
Jul 03, 2018 76.04 76.04 76.04 0 +0.18(+0.24%)
Jul 02, 2018 75.21 75.90 74.95 75.86 10,334,930 +0.24(+0.31%)
Jun 29, 2018 75.71 76.30 75.57 75.62 7,154,813 +0.15(+0.20%)
Jun 28, 2018 75.09 75.66 74.56 75.47 9,962,232 +0.10(+0.13%)
Jun 27, 2018 76.01 76.40 75.32 75.37 8,189,314 -0.64(-0.85%)
Jun 26, 2018 76.31 76.37 75.91 76.01 6,136,237 -0.24(-0.31%)
Jun 25, 2018 76.67 76.97 75.67 76.25 10,953,492 -0.71(-0.92%)
Jun 22, 2018 76.89 77.25 76.69 76.96 10,909,872 +0.34(+0.45%)
Jun 21, 2018 76.98 76.99 76.43 76.61 8,192,573 -0.44(-0.58%)
Jun 20, 2018 76.99 77.23 76.83 77.06 6,512,176 +0.16(+0.21%)
Jun 19, 2018 76.17 76.92 76.05 76.89 7,098,088 +0.20(+0.26%)
Jun 18, 2018 76.97 76.97 76.38 76.69 8,103,375 -0.74(-0.96%)
Jun 15, 2018 77.47 76.84 77.44 10,318,020 +0.15(+0.19%)
Jun 14, 2018 77.04 77.33 76.83 77.29 10,389,970 +0.40(+0.52%)
Jun 13, 2018 77.01 77.39 76.79 76.89 11,497,010 +0.02(+0.02%)
Jun 12, 2018 77.00 77.00 76.53 76.87 7,564,661 -0.05(-0.06%)
Jun 11, 2018 76.78 77.29 76.60 76.92 7,836,281 +0.14(+0.19%)
Jun 08, 2018 76.30 76.83 76.18 76.77 6,919,942 +0.44(+0.58%)
Jun 07, 2018 76.46 76.52 75.95 76.33 8,202,728 +0.10(+0.13%)
Jun 06, 2018 76.31 76.23 7,996,421 +0.85(+1.13%)
Jun 05, 2018 75.56 75.72 75.02 75.38 6,030,726 -0.15(-0.20%)
Jun 04, 2018 75.35 75.64 75.10 75.53 8,009,535 +0.28(+0.37%)
Jun 01, 2018 74.70 75.28 74.61 75.26 8,903,496 +0.86(+1.15%)
May 31, 2018 75.07 75.13 74.37 74.40 12,786,698 -0.82(-1.09%)
May 30, 2018 74.61 75.39 74.53 75.22 14,585,822 +1.11(+1.50%)
May 29, 2018 74.39 74.52 73.64 74.11 20,200,844 -0.77(-1.02%)
May 25, 2018 74.88 74.88 74.88 0 -0.11(-0.14%)
May 24, 2018 75.24 75.36 74.65 74.98 7,938,324 -0.30(-0.40%)
May 23, 2018 74.72 75.31 74.64 75.28 9,260,887 +0.24(+0.32%)
May 22, 2018 75.34 75.43 74.92 75.04 6,391,655 -0.14(-0.19%)
May 21, 2018 75.46 75.61 75.07 75.18 7,096,438 +0.07(+0.10%)
May 18, 2018 74.98 75.26 74.72 75.11 6,467,693 +0.19(+0.25%)
May 17, 2018 74.82 75.05 74.50 74.92 7,322,287 +0.03(+0.04%)
May 16, 2018 74.44 75.16 74.43 74.89 7,769,004 +0.42(+0.56%)
May 15, 2018 74.96 75.05 74.23 74.48 9,755,318 -0.97(-1.29%)
May 14, 2018 75.09 75.77 74.94 75.45 13,112,470 +0.50(+0.66%)
May 11, 2018 73.92 75.10 73.78 74.96 11,557,762 +1.10(+1.49%)
May 10, 2018 73.19 74.18 73.14 73.86 8,690,401 +0.98(+1.34%)
May 09, 2018 72.60 73.20 72.20 72.88 12,561,508 +0.42(+0.57%)
May 08, 2018 72.84 72.90 72.03 72.47 10,547,819 -0.55(-0.75%)
May 07, 2018 73.36 73.65 72.83 73.02 6,520,737 -0.11(-0.15%)
May 04, 2018 72.33 73.37 72.05 73.12 8,739,241 +0.58(+0.80%)
May 03, 2018 72.87 72.88 71.60 72.55 14,980,658 -0.66(-0.90%)
May 02, 2018 73.84 73.89 73.04 73.21 12,842,980 -1.02(-1.37%)
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.