Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Energy Select Sector SPDR
(NY:
XLE
)
93.83
-0.52 (-0.55%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2022
86.86
87.03
84.97
86.33
23,236,854
+0.43(+0.50%)
Nov 29, 2022
85.56
86.40
85.25
85.90
20,067,178
+1.28(+1.51%)
Nov 28, 2022
84.88
85.95
84.34
84.62
30,864,086
-2.39(-2.74%)
Nov 25, 2022
87.39
88.00
86.86
87.01
8,015,367
-0.32(-0.37%)
Nov 23, 2022
86.69
87.89
86.37
87.33
21,749,270
-0.96(-1.08%)
Nov 22, 2022
86.68
88.49
86.28
88.29
28,362,150
+2.68(+3.13%)
Nov 21, 2022
84.90
85.84
82.67
85.61
44,947,508
-1.17(-1.35%)
Nov 18, 2022
85.85
87.02
84.77
86.78
25,006,060
-0.69(-0.79%)
Nov 17, 2022
85.95
87.55
85.50
87.47
22,612,658
+0.19(+0.22%)
Nov 16, 2022
88.31
88.85
86.83
87.28
24,950,834
-1.82(-2.04%)
Nov 15, 2022
88.51
89.33
87.93
89.10
27,200,254
+0.93(+1.05%)
Nov 14, 2022
87.95
89.70
87.94
88.17
24,404,576
-0.03(-0.03%)
Nov 11, 2022
87.35
88.66
87.14
88.20
26,968,368
+2.49(+2.91%)
Nov 10, 2022
85.58
85.81
83.82
85.71
30,875,976
+1.87(+2.23%)
Nov 09, 2022
86.96
87.24
83.66
83.85
33,265,928
-4.31(-4.89%)
Nov 08, 2022
87.90
88.53
87.07
88.16
23,072,286
+0.09(+0.10%)
Nov 07, 2022
86.76
88.35
86.61
88.07
20,449,716
+1.49(+1.72%)
Nov 04, 2022
87.45
88.10
85.37
86.58
32,184,894
+1.04(+1.22%)
Nov 03, 2022
83.48
86.02
83.24
85.54
28,314,316
+1.55(+1.85%)
Nov 02, 2022
85.79
83.79
83.99
29,814,932
-2.07(-2.41%)
Nov 01, 2022
86.67
86.71
85.54
86.06
22,972,976
+0.82(+0.97%)
Oct 31, 2022
83.69
86.36
83.60
85.24
31,673,352
+0.71(+0.84%)
Oct 28, 2022
85.14
85.84
83.01
84.53
26,041,676
+0.29(+0.35%)
Oct 27, 2022
85.09
85.66
83.98
84.23
26,465,188
+0.30(+0.36%)
Oct 26, 2022
83.12
84.59
83.06
83.93
23,973,194
+1.13(+1.36%)
Oct 25, 2022
82.40
83.18
81.95
82.80
19,878,850
+0.09(+0.10%)
Oct 24, 2022
82.28
83.30
81.84
82.72
23,749,272
+0.39(+0.47%)
Oct 21, 2022
80.47
82.49
80.26
82.33
26,686,032
+2.31(+2.89%)
Oct 20, 2022
80.55
81.29
79.54
80.02
26,670,218
+0.08(+0.09%)
Oct 19, 2022
77.88
80.24
77.85
79.94
33,104,770
+2.29(+2.95%)
Oct 18, 2022
77.61
78.37
76.16
77.65
26,590,804
+0.67(+0.87%)
Oct 17, 2022
77.23
78.25
76.76
76.98
20,053,808
+0.95(+1.25%)
Oct 14, 2022
78.12
79.24
75.88
76.03
28,249,860
-2.95(-3.73%)
Oct 13, 2022
74.89
79.28
74.87
78.98
37,020,436
+3.10(+4.08%)
Oct 12, 2022
74.78
76.41
74.29
75.88
21,734,822
+0.61(+0.81%)
Oct 11, 2022
74.46
76.57
74.15
75.28
28,422,804
-0.61(-0.80%)
Oct 10, 2022
77.78
78.44
75.64
75.88
24,471,870
-1.59(-2.05%)
Oct 07, 2022
78.24
79.12
76.91
77.47
30,052,436
-0.61(-0.78%)
Oct 06, 2022
76.09
78.32
76.03
78.08
27,871,942
+1.36(+1.78%)
Oct 05, 2022
75.13
77.31
74.49
76.71
32,339,306
+1.55(+2.07%)
Oct 04, 2022
73.52
75.23
72.95
75.16
35,012,780
+3.10(+4.30%)
Oct 03, 2022
70.66
72.44
70.55
72.06
36,706,492
+3.85(+5.65%)
Sep 30, 2022
68.21
69.16
67.55
68.21
22,896,008
-0.55(-0.80%)
Sep 29, 2022
68.26
68.90
67.05
68.76
25,624,568
+0.00(+0.00%)
Sep 28, 2022
66.51
69.13
66.11
68.76
33,324,272
+2.92(+4.43%)
Sep 27, 2022
66.24
67.06
65.47
65.84
35,719,644
+0.73(+1.12%)
Sep 26, 2022
66.33
67.17
65.03
65.11
38,087,624
-1.64(-2.45%)
Sep 23, 2022
68.91
69.04
66.24
66.75
55,683,664
-4.94(-6.90%)
Sep 22, 2022
73.26
73.49
71.64
71.70
30,484,078
-0.26(-0.36%)
Sep 21, 2022
74.39
74.50
71.92
71.95
36,269,144
-1.07(-1.47%)
Sep 20, 2022
73.02
73.44
72.16
73.02
22,330,774
-0.51(-0.70%)
Sep 19, 2022
71.47
73.58
71.30
73.53
19,868,490
+0.04(+0.06%)
Sep 16, 2022
74.86
74.91
72.42
73.49
37,575,276
-1.60(-2.13%)
Sep 15, 2022
75.71
76.03
74.72
75.09
29,825,640
-1.99(-2.58%)
Sep 14, 2022
75.66
77.62
75.66
77.08
29,067,132
+2.12(+2.82%)
Sep 13, 2022
75.70
76.99
74.62
74.96
32,631,786
-1.94(-2.52%)
Sep 12, 2022
76.62
77.73
75.96
76.90
22,269,910
+1.39(+1.84%)
Sep 09, 2022
75.00
75.88
74.44
75.51
20,642,438
+1.84(+2.49%)
Sep 08, 2022
73.69
74.04
72.79
73.68
28,644,690
+0.32(+0.43%)
Sep 07, 2022
72.60
73.68
71.93
73.36
32,296,114
-0.86(-1.16%)
Sep 06, 2022
75.62
75.87
73.91
74.22
24,317,534
-0.69(-0.93%)
Sep 02, 2022
75.37
75.91
74.51
74.91
30,520,806
+1.35(+1.83%)
Sep 01, 2022
74.30
74.58
72.53
73.56
30,204,824
-1.86(-2.46%)
Aug 31, 2022
74.23
76.67
73.96
75.42
31,128,286
-0.69(-0.91%)
Aug 30, 2022
77.43
77.45
75.48
76.11
30,755,878
-2.67(-3.39%)
Aug 29, 2022
77.57
79.80
77.38
78.78
28,084,826
+1.17(+1.51%)
Aug 26, 2022
78.37
79.22
77.26
77.61
20,619,070
-0.92(-1.17%)
Aug 25, 2022
78.38
78.92
77.77
78.53
21,236,786
+0.60(+0.77%)
Aug 24, 2022
76.99
78.04
76.65
77.93
26,197,854
+0.95(+1.23%)
Aug 23, 2022
75.52
77.56
75.47
76.98
29,011,064
+2.68(+3.61%)
Aug 22, 2022
73.81
74.76
72.59
74.30
24,379,166
-0.14(-0.19%)
Aug 19, 2022
74.28
74.96
73.84
74.44
21,074,868
-0.02(-0.03%)
Aug 18, 2022
73.32
74.54
73.19
74.46
25,008,106
+1.95(+2.69%)
Aug 17, 2022
71.59
73.26
71.40
72.51
24,267,224
+0.60(+0.83%)
Aug 16, 2022
72.19
72.95
71.46
71.91
21,001,936
-0.17(-0.23%)
Aug 15, 2022
70.86
72.48
70.21
72.08
22,426,210
-1.43(-1.95%)
Aug 12, 2022
72.49
73.55
72.18
73.52
20,483,430
+0.55(+0.76%)
Aug 11, 2022
71.86
73.58
71.64
72.96
32,417,962
+2.43(+3.44%)
Aug 10, 2022
70.19
70.94
68.80
70.54
18,560,876
+0.51(+0.72%)
Aug 09, 2022
69.80
70.92
69.68
70.03
18,508,808
+1.21(+1.76%)
Aug 08, 2022
68.39
69.44
68.29
68.82
20,167,482
+0.36(+0.52%)
Aug 05, 2022
66.23
69.06
66.23
68.47
24,112,118
+1.33(+1.98%)
Aug 04, 2022
69.24
69.44
66.88
67.14
29,877,166
-2.59(-3.71%)
Aug 03, 2022
72.08
72.30
69.29
69.72
30,424,088
-2.06(-2.87%)
Aug 02, 2022
71.96
72.51
71.15
71.78
21,271,922
-0.17(-0.23%)
Aug 01, 2022
72.21
72.40
70.99
71.95
27,392,578
-1.52(-2.07%)
Jul 29, 2022
71.70
73.69
71.56
73.47
27,575,770
+3.05(+4.34%)
Jul 28, 2022
70.65
71.13
69.11
70.42
24,901,578
+0.39(+0.56%)
Jul 27, 2022
68.92
70.37
68.21
70.02
23,920,058
+1.55(+2.26%)
Jul 26, 2022
69.93
70.23
68.01
68.48
19,866,312
-0.63(-0.91%)
Jul 25, 2022
67.58
69.17
66.77
69.10
20,871,410
+2.45(+3.67%)
Jul 22, 2022
67.47
68.14
66.27
66.66
21,793,860
-0.55(-0.82%)
Jul 21, 2022
66.54
67.28
65.26
67.21
23,028,866
-1.20(-1.75%)
Jul 20, 2022
67.01
68.72
66.72
68.41
22,444,304
+0.66(+0.97%)
Jul 19, 2022
65.64
67.92
65.62
67.76
26,030,492
+2.02(+3.08%)
Jul 18, 2022
65.97
66.82
65.42
65.73
28,516,046
+1.47(+2.29%)
Jul 15, 2022
64.61
64.67
63.30
64.26
31,978,924
+1.03(+1.63%)
Jul 14, 2022
62.19
63.30
61.35
63.23
39,102,568
-1.22(-1.89%)
Jul 13, 2022
63.61
65.80
63.61
64.45
31,547,270
-0.10(-0.16%)
Jul 12, 2022
64.11
64.93
63.39
64.55
34,514,000
-1.28(-1.95%)
Jul 11, 2022
65.64
66.39
64.95
65.83
24,304,692
-0.64(-0.96%)
Jul 08, 2022
67.31
67.59
65.54
66.47
23,450,534
-0.03(-0.04%)
Jul 07, 2022
65.93
67.02
65.77
66.50
36,064,568
+2.31(+3.61%)
Jul 06, 2022
64.60
65.76
62.26
64.19
51,453,676
-1.11(-1.71%)
Jul 05, 2022
66.59
66.91
63.89
65.30
47,947,732
-2.70(-3.97%)
Jul 01, 2022
67.81
68.29
65.70
68.00
36,976,264
+1.00(+1.50%)
Jun 30, 2022
66.97
68.73
66.40
67.00
40,305,504
-1.44(-2.11%)
Jun 29, 2022
71.89
72.13
68.25
68.44
37,984,548
-2.46(-3.48%)
Jun 28, 2022
70.68
72.05
69.83
70.90
42,476,516
+1.86(+2.70%)
Jun 27, 2022
67.85
69.51
67.76
69.04
36,312,992
+1.97(+2.93%)
Jun 24, 2022
67.33
68.50
66.36
67.07
50,592,172
+0.87(+1.32%)
Jun 23, 2022
69.08
69.57
65.08
66.20
60,802,004
-2.55(-3.71%)
Jun 22, 2022
68.17
69.96
67.79
68.75
44,288,772
-2.87(-4.00%)
Jun 21, 2022
69.90
72.10
69.78
71.62
37,401,812
+3.53(+5.18%)
Jun 17, 2022
71.52
72.05
67.26
68.09
69,330,808
-3.94(-5.47%)
Jun 16, 2022
74.30
74.70
71.40
72.03
62,998,900
-4.30(-5.63%)
Jun 15, 2022
77.87
78.26
75.04
76.32
46,632,448
-1.72(-2.21%)
Jun 14, 2022
79.46
80.48
77.03
78.05
37,511,944
+0.15(+0.19%)
Jun 13, 2022
79.70
79.78
76.35
77.90
48,278,724
-4.29(-5.22%)
Jun 10, 2022
82.64
83.88
81.24
82.19
33,753,032
-1.42(-1.70%)
Jun 09, 2022
84.76
85.30
83.51
83.61
26,533,412
-1.89(-2.21%)
Jun 08, 2022
85.73
86.45
84.97
85.50
30,750,094
+0.19(+0.22%)
Jun 07, 2022
82.78
85.42
82.72
85.31
27,718,464
+2.47(+2.99%)
Jun 06, 2022
83.33
83.38
82.39
82.84
18,013,290
-0.09(-0.11%)
Jun 03, 2022
81.95
83.19
81.86
82.93
22,153,940
+1.08(+1.32%)
Jun 02, 2022
81.53
82.42
81.03
81.85
28,381,730
-0.26(-0.32%)
Jun 01, 2022
81.81
82.70
80.91
82.11
31,976,572
+1.32(+1.63%)
May 31, 2022
83.37
83.81
80.35
80.79
42,459,084
-1.23(-1.50%)
May 27, 2022
80.19
82.24
79.99
82.02
20,569,350
+1.47(+1.83%)
May 26, 2022
80.15
81.15
80.09
80.55
23,568,040
+0.88(+1.10%)
May 25, 2022
78.33
79.78
78.21
79.67
28,408,026
+1.61(+2.07%)
May 24, 2022
76.90
78.38
76.31
78.06
28,668,588
+0.30(+0.38%)
May 23, 2022
76.66
78.03
76.18
77.76
28,747,322
+2.00(+2.64%)
May 20, 2022
76.36
77.26
74.24
75.76
34,193,124
+0.32(+0.43%)
May 19, 2022
73.99
76.70
73.99
75.43
38,550,104
-0.28(-0.37%)
May 18, 2022
78.26
78.35
74.80
75.71
35,861,968
-1.99(-2.56%)
May 17, 2022
77.85
78.18
77.01
77.70
30,385,984
+0.89(+1.16%)
May 16, 2022
75.11
77.60
75.06
76.82
30,489,236
+1.97(+2.64%)
May 13, 2022
73.44
75.14
73.31
74.84
32,082,082
+2.47(+3.42%)
May 12, 2022
72.03
72.41
70.12
72.37
48,588,604
+0.31(+0.42%)
May 11, 2022
72.29
74.42
71.94
72.06
53,800,572
+0.95(+1.34%)
May 10, 2022
71.55
72.91
69.61
71.11
61,700,912
+0.64(+0.91%)
May 09, 2022
75.18
75.24
70.18
70.47
57,220,876
-6.36(-8.27%)
May 06, 2022
75.56
76.83
74.05
76.82
50,861,752
+2.22(+2.98%)
May 05, 2022
76.28
76.35
73.08
74.60
50,291,296
-1.14(-1.50%)
May 04, 2022
74.12
75.89
73.17
75.74
48,975,472
+3.02(+4.15%)
May 03, 2022
70.87
73.05
70.82
72.72
44,942,316
+1.98(+2.80%)
May 02, 2022
69.20
70.77
68.99
70.74
56,521,624
+1.11(+1.60%)
Apr 29, 2022
71.62
72.03
69.38
69.63
42,858,812
-1.83(-2.57%)
Apr 28, 2022
69.82
72.04
68.45
71.46
47,193,024
+2.10(+3.03%)
Apr 27, 2022
68.79
70.03
67.56
69.36
48,100,312
+1.00(+1.46%)
Apr 26, 2022
68.77
70.23
68.18
68.36
48,116,556
+0.09(+0.14%)
Apr 25, 2022
68.37
68.63
65.78
68.26
59,902,568
-2.33(-3.31%)
Apr 22, 2022
72.08
73.11
70.57
70.60
38,594,340
-1.77(-2.45%)
Apr 21, 2022
75.18
75.52
72.09
72.37
35,158,196
-2.37(-3.17%)
Apr 20, 2022
74.65
75.14
73.93
74.74
28,101,736
+0.29(+0.39%)
Apr 19, 2022
74.67
75.41
74.02
74.45
24,674,528
-0.61(-0.81%)
Apr 18, 2022
74.59
75.51
74.13
75.06
32,871,072
+1.08(+1.47%)
Apr 14, 2022
73.39
74.56
73.28
73.98
27,992,578
+0.24(+0.33%)
Apr 13, 2022
73.54
73.94
72.33
73.74
26,600,892
+1.08(+1.49%)
Apr 12, 2022
72.91
73.98
72.51
72.66
34,497,416
+1.19(+1.66%)
Apr 11, 2022
72.90
72.91
71.31
71.47
28,306,606
-2.21(-3.01%)
Apr 08, 2022
71.90
73.89
71.90
73.68
28,832,684
+1.97(+2.75%)
Apr 07, 2022
71.12
71.95
69.80
71.71
29,191,032
+0.93(+1.31%)
Apr 06, 2022
71.14
71.78
70.39
70.78
34,685,232
+0.42(+0.59%)
Apr 05, 2022
71.62
72.72
70.28
70.37
29,431,266
-1.12(-1.57%)
Apr 04, 2022
71.86
72.09
70.73
71.49
24,815,914
+0.09(+0.13%)
Apr 01, 2022
70.73
72.06
70.68
71.40
26,774,572
+0.57(+0.81%)
Mar 31, 2022
71.12
72.46
70.81
70.82
35,404,340
-0.97(-1.35%)
Mar 30, 2022
71.65
72.30
71.21
71.79
26,839,306
+0.82(+1.16%)
Mar 29, 2022
69.56
71.01
68.74
70.97
39,531,932
-0.19(-0.26%)
Mar 28, 2022
71.46
71.49
70.70
71.15
37,641,628
-1.81(-2.48%)
Mar 25, 2022
70.97
73.05
70.91
72.96
30,275,316
+1.57(+2.19%)
Mar 24, 2022
71.49
72.10
70.92
71.40
28,430,518
+0.18(+0.25%)
Mar 23, 2022
71.33
71.88
70.99
71.22
31,660,438
+1.20(+1.72%)
Mar 22, 2022
70.24
70.63
69.22
70.01
35,889,208
-0.52(-0.74%)
Mar 21, 2022
69.17
70.76
69.13
70.53
37,069,156
+2.73(+4.03%)
Mar 18, 2022
67.75
68.26
67.29
67.80
31,900,472
-0.06(-0.09%)
Mar 17, 2022
66.77
68.03
66.36
67.86
41,892,148
+2.26(+3.44%)
Mar 16, 2022
66.16
66.74
64.92
65.61
59,971,548
-0.30(-0.46%)
Mar 15, 2022
65.76
66.67
64.64
65.91
67,932,744
-2.51(-3.66%)
Mar 14, 2022
69.02
69.51
67.50
68.42
55,284,912
-2.11(-2.99%)
Mar 11, 2022
69.96
71.41
69.85
70.53
50,127,012
-0.57(-0.80%)
Mar 10, 2022
69.80
71.27
71.09
75,029,752
+2.11(+3.06%)
Mar 09, 2022
68.55
70.61
67.45
68.98
94,775,336
-2.17(-3.06%)
Mar 08, 2022
71.65
73.62
69.13
71.16
106,924,448
+1.10(+1.57%)
Mar 07, 2022
69.76
71.18
68.49
70.06
71,431,384
+1.02(+1.48%)
Mar 04, 2022
67.09
69.08
66.92
69.04
57,344,832
+1.94(+2.89%)
Mar 03, 2022
66.27
67.56
66.13
67.10
48,501,200
+0.18(+0.27%)
Mar 02, 2022
66.42
67.45
66.10
66.92
49,520,504
+1.50(+2.29%)
Mar 01, 2022
65.35
66.52
64.51
65.42
67,657,632
+0.65(+1.01%)
Feb 28, 2022
62.76
64.85
62.41
64.77
52,511,136
+1.56(+2.47%)
Feb 25, 2022
61.73
63.28
62.16
63.21
42,727,488
+1.62(+2.64%)
Feb 24, 2022
63.40
63.40
59.98
61.59
67,255,064
-0.49(-0.78%)
Feb 23, 2022
61.80
62.55
61.44
62.07
36,997,012
+0.63(+1.03%)
Feb 22, 2022
64.34
64.34
60.51
61.44
50,653,740
-1.01(-1.62%)
Feb 18, 2022
62.45
0
-0.39(-0.61%)
Feb 17, 2022
62.88
63.49
62.35
62.84
36,832,956
-0.10(-0.16%)
Feb 16, 2022
62.93
64.03
62.55
62.94
39,983,524
+0.50(+0.81%)
Feb 15, 2022
61.54
62.58
61.19
62.43
46,906,068
-0.66(-1.05%)
Feb 14, 2022
64.22
64.29
62.34
63.09
54,272,588
-1.52(-2.36%)
Feb 11, 2022
63.21
64.70
62.84
64.62
50,705,276
+1.83(+2.91%)
Feb 10, 2022
62.87
64.00
62.38
62.79
41,185,828
-0.39(-0.62%)
Feb 09, 2022
62.81
63.67
62.65
63.18
38,582,968
+0.52(+0.83%)
Feb 08, 2022
63.85
63.97
62.22
62.66
41,267,840
-1.38(-2.15%)
Feb 07, 2022
62.93
64.63
62.45
64.04
35,507,540
+0.81(+1.28%)
Feb 04, 2022
63.05
64.24
62.90
63.23
44,531,440
+0.97(+1.56%)
Feb 03, 2022
62.60
62.73
61.58
62.26
33,753,276
-0.60(-0.95%)
Feb 02, 2022
62.33
62.97
61.56
62.85
35,496,596
+0.20(+0.32%)
Feb 01, 2022
60.14
62.80
60.00
62.65
49,252,256
+2.16(+3.56%)
Jan 31, 2022
60.09
60.88
60.50
34,476,312
+0.27(+0.44%)
Jan 28, 2022
60.08
60.82
58.97
60.23
57,376,688
-0.26(-0.42%)
Jan 27, 2022
60.89
61.54
59.49
60.49
59,562,128
+0.65(+1.09%)
Jan 26, 2022
60.57
61.06
59.23
59.83
71,201,064
-0.10(-0.17%)
Jan 25, 2022
57.48
60.16
56.41
59.94
64,495,064
+2.24(+3.88%)
Jan 24, 2022
55.95
57.90
54.92
57.70
67,837,224
+0.39(+0.67%)
Jan 21, 2022
57.81
58.17
56.70
57.31
62,405,064
-1.16(-1.98%)
Jan 20, 2022
58.62
60.04
58.35
58.47
45,724,892
-0.54(-0.92%)
Jan 19, 2022
59.90
59.96
58.54
59.01
35,934,628
-0.43(-0.73%)
Jan 18, 2022
59.83
60.14
58.53
59.44
44,749,128
+0.24(+0.40%)
Jan 14, 2022
59.20
0
+1.36(+2.35%)
Jan 13, 2022
58.14
58.60
57.60
57.84
31,122,326
-0.29(-0.51%)
Jan 12, 2022
58.34
58.49
57.71
58.14
32,926,582
+0.11(+0.19%)
Jan 11, 2022
56.60
58.13
56.13
58.03
41,892,444
+1.91(+3.40%)
Jan 10, 2022
56.42
56.53
55.38
56.12
36,194,576
-0.17(-0.31%)
Jan 07, 2022
55.74
56.44
55.36
56.29
38,775,440
+0.76(+1.37%)
Jan 06, 2022
55.59
55.84
54.75
55.53
40,671,460
+1.21(+2.23%)
Jan 05, 2022
54.86
55.47
54.24
54.32
49,460,924
-0.01(-0.02%)
Jan 04, 2022
53.23
54.54
53.05
54.33
43,521,944
+1.82(+3.46%)
Jan 03, 2022
51.01
52.59
50.98
52.51
35,412,168
+1.58(+3.10%)
Dec 31, 2021
50.68
51.19
50.62
50.93
14,428,986
+0.13(+0.25%)
Dec 30, 2021
51.13
51.54
50.76
50.80
14,806,848
-0.31(-0.61%)
Dec 29, 2021
51.36
51.61
50.87
51.12
16,457,967
-0.33(-0.64%)
Dec 28, 2021
51.61
51.95
51.16
51.45
19,547,032
-0.04(-0.07%)
Dec 27, 2021
50.22
51.53
49.80
51.48
22,813,608
+1.10(+2.19%)
Dec 23, 2021
50.58
51.08
50.36
50.38
18,181,524
+0.03(+0.05%)
Dec 22, 2021
50.09
50.69
49.48
50.35
23,699,296
+0.32(+0.64%)
Dec 21, 2021
49.14
50.21
49.12
50.03
27,400,348
+1.39(+2.85%)
Dec 20, 2021
47.93
48.68
47.41
48.65
39,809,568
-0.61(-1.24%)
Dec 17, 2021
49.92
50.15
48.81
49.26
38,449,620
-1.02(-2.04%)
Dec 16, 2021
50.40
51.31
50.20
50.28
29,649,728
+0.32(+0.63%)
Dec 15, 2021
50.14
50.26
48.91
49.96
37,360,300
-0.24(-0.49%)
Dec 14, 2021
50.11
50.98
50.04
50.21
31,785,658
-0.21(-0.41%)
Dec 13, 2021
51.40
51.55
50.17
50.42
31,562,442
-1.44(-2.78%)
Dec 10, 2021
52.03
52.07
50.93
51.86
21,551,952
+0.38(+0.74%)
Dec 09, 2021
51.55
51.69
51.16
51.48
25,814,108
-0.40(-0.77%)
Dec 08, 2021
52.18
52.43
51.77
51.88
25,901,388
-0.01(-0.02%)
Dec 07, 2021
51.41
52.37
51.34
51.89
40,644,072
+1.19(+2.34%)
Dec 06, 2021
50.73
51.30
50.10
50.70
35,282,276
+0.74(+1.49%)
Dec 03, 2021
51.03
51.26
49.48
49.96
41,877,480
-0.40(-0.79%)
Dec 02, 2021
48.96
50.54
48.38
50.35
55,562,840
+1.42(+2.91%)
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
.