Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.87 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 125.67 125.86 125.78 125.53 7,312,076 +0.02(+0.02%)
Mar 27, 2024 124.32 125.52 124.25 125.51 7,187,379 +1.98(+1.61%)
Mar 26, 2024 123.97 124.30 123.47 123.53 7,317,934 -0.45(-0.36%)
Mar 25, 2024 124.75 124.84 123.89 123.97 7,684,514 -0.81(-0.65%)
Mar 22, 2024 125.57 125.66 124.75 124.78 6,794,409 -0.43(-0.34%)
Mar 21, 2024 124.56 125.51 124.36 125.21 9,998,440 +1.23(+0.99%)
Mar 20, 2024 122.35 124.16 122.22 123.98 10,436,200 +1.47(+1.20%)
Mar 19, 2024 121.51 122.52 121.44 122.51 8,872,770 +1.05(+0.86%)
Mar 18, 2024 121.68 121.96 121.32 121.46 7,200,508 +0.22(+0.18%)
Mar 15, 2024 120.74 121.73 120.68 121.25 10,810,194 +0.02(+0.02%)
Mar 14, 2024 121.93 122.06 120.43 121.23 9,747,916 -0.52(-0.42%)
Mar 13, 2024 121.23 122.02 121.23 121.74 8,061,669 +0.33(+0.27%)
Mar 12, 2024 120.87 121.53 120.31 121.42 9,185,051 +0.54(+0.44%)
Mar 11, 2024 121.13 121.39 120.03 120.88 9,239,613 -0.63(-0.52%)
Mar 08, 2024 122.06 122.70 121.16 121.50 10,223,585 -0.27(-0.22%)
Mar 07, 2024 121.58 121.93 121.27 121.77 7,988,370 +0.97(+0.81%)
Mar 06, 2024 120.65 121.48 120.52 120.80 8,701,308 +0.63(+0.52%)
Mar 05, 2024 120.90 121.23 119.67 120.17 12,077,437 -0.99(-0.82%)
Mar 04, 2024 120.73 121.51 120.73 121.17 11,963,050 +0.44(+0.36%)
Mar 01, 2024 120.17 120.80 119.83 120.73 10,853,003 +0.52(+0.43%)
Feb 29, 2024 120.21 120.48 119.63 120.21 9,725,292 +0.37(+0.31%)
Feb 28, 2024 119.32 120.15 119.22 119.85 8,378,077 +0.41(+0.34%)
Feb 27, 2024 119.52 119.56 118.94 119.44 6,316,521 +0.18(+0.15%)
Feb 26, 2024 119.43 119.70 119.13 119.26 8,003,382 -0.18(-0.15%)
Feb 23, 2024 119.08 119.70 118.98 119.44 8,814,730 +0.63(+0.53%)
Feb 22, 2024 118.05 119.03 117.97 118.81 10,673,641 +1.45(+1.24%)
Feb 21, 2024 116.92 117.41 116.58 117.36 8,930,997 +0.47(+0.40%)
Feb 20, 2024 116.86 117.27 116.62 116.89 7,440,449 -0.37(-0.31%)
Feb 16, 2024 117.70 118.09 117.13 117.26 8,798,155 -0.70(-0.60%)
Feb 15, 2024 117.23 118.03 117.06 117.97 11,720,229 +0.87(+0.75%)
Feb 14, 2024 116.05 117.14 115.92 117.09 11,964,839 +1.93(+1.67%)
Feb 13, 2024 115.36 115.39 114.34 115.17 14,384,271 -1.19(-1.02%)
Feb 12, 2024 116.12 116.67 116.01 116.36 8,712,825 +0.17(+0.15%)
Feb 09, 2024 116.17 116.20 115.54 116.19 10,172,145 +0.18(+0.15%)
Feb 08, 2024 116.27 116.33 115.53 116.01 8,588,122 +0.02(+0.02%)
Feb 07, 2024 115.61 116.34 115.56 115.99 7,606,069 +0.77(+0.66%)
Feb 06, 2024 114.34 115.29 114.07 115.23 8,779,877 +1.02(+0.90%)
Feb 05, 2024 114.37 114.61 113.56 114.20 9,599,065 -0.63(-0.55%)
Feb 02, 2024 113.83 115.33 113.39 114.83 12,914,094 +0.77(+0.67%)
Feb 01, 2024 112.86 114.09 112.25 114.06 14,036,745 +1.91(+1.70%)
Jan 31, 2024 113.39 113.60 112.13 112.16 14,556,851 -1.31(-1.16%)
Jan 30, 2024 112.62 113.63 112.62 113.47 8,354,254 +0.04(+0.04%)
Jan 29, 2024 112.58 113.44 112.44 113.43 5,888,166 +0.73(+0.65%)
Jan 26, 2024 112.99 113.37 112.38 112.69 7,077,094 -0.18(-0.16%)
Jan 25, 2024 112.36 112.89 112.07 112.87 9,963,685 +1.07(+0.96%)
Jan 24, 2024 112.95 112.97 111.74 111.80 9,701,621 -0.69(-0.62%)
Jan 23, 2024 112.61 112.98 112.01 112.49 10,342,450 -0.09(-0.08%)
Jan 22, 2024 112.11 112.87 112.11 112.58 9,977,730 +0.87(+0.77%)
Jan 19, 2024 111.25 112.01 110.38 111.72 10,423,408 +0.72(+0.65%)
Jan 18, 2024 109.92 111.17 109.78 110.99 9,119,593 +1.48(+1.35%)
Jan 17, 2024 109.47 110.22 109.23 109.51 7,654,436 -0.75(-0.68%)
Jan 16, 2024 110.83 110.92 109.89 110.26 10,905,022 -1.12(-1.01%)
Jan 12, 2024 111.77 112.01 110.94 111.38 6,674,356 -0.01(-0.01%)
Jan 11, 2024 111.68 111.84 110.48 111.39 9,398,553 -0.26(-0.23%)
Jan 10, 2024 111.10 111.79 111.00 111.65 9,168,682 +0.57(+0.51%)
Jan 09, 2024 110.68 111.21 110.27 111.08 8,507,337 -0.35(-0.31%)
Jan 08, 2024 110.41 111.43 109.92 111.43 10,926,953 +0.72(+0.65%)
Jan 05, 2024 110.50 111.21 110.31 110.71 7,939,761 +0.13(+0.12%)
Jan 04, 2024 110.64 111.51 110.51 110.58 10,785,997 +0.14(+0.13%)
Jan 03, 2024 111.49 111.69 110.37 110.44 18,753,090 -1.67(-1.49%)
Jan 02, 2024 112.49 113.20 111.77 112.11 8,614,653 -1.14(-1.01%)
Dec 29, 2023 113.24 113.66 112.77 113.25 7,988,383 -0.14(-0.12%)
Dec 28, 2023 113.23 113.63 113.08 113.39 8,294,642 +0.03(+0.03%)
Dec 27, 2023 113.17 113.63 112.98 113.36 5,932,460 +0.17(+0.15%)
Dec 26, 2023 112.48 113.45 112.31 113.19 5,215,131 +0.80(+0.71%)
Dec 22, 2023 112.09 112.79 111.95 112.39 5,536,221 +0.54(+0.48%)
Dec 21, 2023 111.50 111.90 110.99 111.86 7,007,655 +1.14(+1.03%)
Dec 20, 2023 111.73 112.65 110.65 110.72 8,384,041 -1.82(-1.62%)
Dec 19, 2023 111.99 112.65 111.95 112.53 5,283,773 +0.86(+0.77%)
Dec 18, 2023 111.95 112.02 111.55 111.67 7,022,790 -0.00(-0.00%)
Dec 15, 2023 111.56 112.03 111.13 111.67 13,967,316 -0.15(-0.13%)
Dec 14, 2023 111.16 112.09 111.01 111.82 15,660,209 +1.42(+1.29%)
Dec 13, 2023 109.19 110.60 108.61 110.40 13,131,917 +1.22(+1.11%)
Dec 12, 2023 108.85 109.41 108.49 109.19 6,601,558 +0.49(+0.45%)
Dec 11, 2023 107.94 108.82 107.88 108.69 9,492,827 +1.03(+0.95%)
Dec 08, 2023 107.37 108.19 107.33 107.66 7,236,200 +0.34(+0.31%)
Dec 07, 2023 107.47 107.64 107.02 107.33 8,559,453 +0.10(+0.09%)
Dec 06, 2023 107.24 107.87 107.06 107.23 8,436,660 +0.47(+0.44%)
Dec 05, 2023 107.17 107.34 106.61 106.75 10,177,470 -0.87(-0.81%)
Dec 04, 2023 106.61 107.67 106.61 107.62 11,143,479 +0.18(+0.17%)
Dec 01, 2023 105.88 107.52 105.80 107.45 13,967,669 +1.67(+1.58%)
Nov 30, 2023 104.83 105.83 104.50 105.78 14,270,954 +1.15(+1.10%)
Nov 29, 2023 104.82 105.15 104.42 104.63 9,211,019 +0.39(+0.38%)
Nov 28, 2023 104.63 105.11 104.09 104.23 8,071,668 -0.25(-0.24%)
Nov 27, 2023 104.74 104.83 104.32 104.48 9,268,226 -0.59(-0.56%)
Nov 24, 2023 104.86 105.27 104.81 105.07 4,492,702 +0.26(+0.24%)
Nov 22, 2023 104.56 105.14 104.35 104.82 9,168,827 +0.23(+0.22%)
Nov 21, 2023 104.50 104.59 7,769,004 -0.08(-0.08%)
Nov 20, 2023 104.24 104.95 103.81 104.67 7,427,062 +0.32(+0.30%)
Nov 17, 2023 104.22 104.39 103.89 104.35 8,131,615 +0.66(+0.64%)
Nov 16, 2023 103.78 104.26 103.27 103.69 8,714,795 +0.02(+0.02%)
Nov 15, 2023 103.74 104.46 103.59 103.67 8,618,372 +0.22(+0.21%)
Nov 14, 2023 102.65 103.86 102.65 103.45 13,027,320 +2.04(+2.01%)
Nov 13, 2023 101.09 101.65 100.92 101.42 6,677,515 +0.09(+0.09%)
Nov 10, 2023 100.44 101.43 100.08 101.33 9,691,629 +1.44(+1.44%)
Nov 09, 2023 100.74 100.90 99.70 99.89 12,375,542 -0.22(-0.22%)
Nov 08, 2023 100.09 100.42 99.70 100.10 7,584,492 +0.23(+0.23%)
Nov 07, 2023 99.44 100.03 99.20 99.88 7,331,774 -0.25(-0.25%)
Nov 06, 2023 100.47 100.52 99.65 100.12 6,981,503 -0.27(-0.27%)
Nov 03, 2023 100.42 100.93 100.34 100.39 10,121,682 +0.88(+0.88%)
Nov 02, 2023 98.58 99.61 98.37 99.51 10,869,141 +2.01(+2.06%)
Nov 01, 2023 97.29 97.70 96.63 97.51 14,892,584 +0.32(+0.33%)
Oct 31, 2023 96.26 97.30 96.11 97.19 10,667,147 +0.71(+0.74%)
Oct 30, 2023 95.92 96.80 95.56 96.48 11,378,154 +1.19(+1.24%)
Oct 27, 2023 96.19 96.35 94.97 95.29 13,219,392 -0.85(-0.88%)
Oct 26, 2023 96.61 97.28 96.08 96.14 15,586,774 -0.41(-0.42%)
Oct 25, 2023 97.65 97.74 96.50 96.55 11,127,711 -1.25(-1.28%)
Oct 24, 2023 98.31 98.47 97.36 97.80 9,436,708 +0.73(+0.75%)
Oct 23, 2023 97.38 98.43 97.02 97.07 12,222,326 -0.45(-0.47%)
Oct 20, 2023 98.65 98.85 97.49 97.53 13,929,147 -1.02(-1.03%)
Oct 19, 2023 99.66 100.24 98.34 98.54 12,684,564 -0.92(-0.92%)
Oct 18, 2023 101.25 101.30 99.29 99.46 13,746,299 -2.46(-2.41%)
Oct 17, 2023 101.15 102.58 101.11 101.92 10,836,170 +0.32(+0.31%)
Oct 16, 2023 101.45 102.16 101.06 101.61 8,444,592 +1.07(+1.06%)
Oct 13, 2023 101.55 101.92 100.09 100.54 9,721,139 -0.90(-0.89%)
Oct 12, 2023 102.68 102.68 100.66 101.44 8,199,784 -0.93(-0.91%)
Oct 11, 2023 102.02 102.42 101.57 102.37 7,900,595 +0.61(+0.60%)
Oct 10, 2023 101.55 102.35 101.14 101.75 9,774,561 +0.61(+0.61%)
Oct 09, 2023 99.97 101.26 99.78 101.14 11,192,940 +1.56(+1.57%)
Oct 06, 2023 97.86 100.15 97.52 99.58 14,009,432 +1.34(+1.37%)
Oct 05, 2023 98.68 98.94 97.83 98.24 10,460,848 -0.58(-0.59%)
Oct 04, 2023 98.47 99.00 97.73 98.82 11,531,733 +0.32(+0.32%)
Oct 03, 2023 98.85 99.58 98.09 98.50 12,200,714 -0.69(-0.70%)
Oct 02, 2023 99.89 100.16 98.74 99.20 11,212,683 -0.98(-0.98%)
Sep 29, 2023 101.32 101.41 99.84 100.17 11,175,030 -0.53(-0.53%)
Sep 28, 2023 100.21 101.41 100.08 100.71 9,922,939 +0.42(+0.42%)
Sep 27, 2023 100.14 100.59 99.49 100.28 12,829,356 +0.74(+0.74%)
Sep 26, 2023 100.43 100.75 99.42 99.54 11,628,933 -1.54(-1.52%)
Sep 25, 2023 100.14 101.09 100.69 101.08 7,444,179 +0.50(+0.50%)
Sep 22, 2023 100.74 101.22 100.53 100.58 11,103,398 -0.35(-0.34%)
Sep 21, 2023 102.23 102.27 100.89 100.92 9,038,989 -1.68(-1.64%)
Sep 20, 2023 103.60 104.08 102.55 102.60 8,389,770 -0.41(-0.39%)
Sep 19, 2023 103.19 103.36 102.26 103.01 7,449,221 -0.44(-0.42%)
Sep 18, 2023 103.33 104.04 103.11 103.44 6,524,360 +0.12(+0.11%)
Sep 15, 2023 103.54 103.97 103.03 103.33 11,631,243 -0.60(-0.58%)
Sep 14, 2023 103.55 103.95 103.32 103.93 10,287,630 +1.01(+0.98%)
Sep 13, 2023 103.47 103.80 102.44 102.92 10,920,214 -0.69(-0.67%)
Sep 12, 2023 103.45 104.19 103.34 103.61 8,230,482 -0.37(-0.36%)
Sep 11, 2023 104.20 104.41 103.41 103.98 6,410,017 +0.03(+0.03%)
Sep 08, 2023 104.51 104.64 103.73 103.95 6,939,993 -0.52(-0.50%)
Sep 07, 2023 104.42 104.92 103.82 104.47 7,683,508 -0.34(-0.33%)
Sep 06, 2023 104.96 105.60 104.22 104.81 8,725,513 -0.45(-0.43%)
Sep 05, 2023 106.88 106.91 105.23 105.27 8,588,966 -1.80(-1.68%)
Sep 01, 2023 107.25 107.40 106.62 107.07 7,147,987 +0.56(+0.53%)
Aug 31, 2023 107.17 107.41 106.49 106.51 5,683,912 -0.48(-0.45%)
Aug 30, 2023 106.64 107.34 106.56 106.99 7,975,958 +0.48(+0.45%)
Aug 29, 2023 105.62 106.56 105.31 106.51 9,477,273 +0.81(+0.76%)
Aug 28, 2023 105.36 106.05 105.32 105.70 7,797,998 +0.86(+0.82%)
Aug 25, 2023 104.51 105.21 103.63 104.84 13,355,013 +0.88(+0.84%)
Aug 24, 2023 104.84 105.59 103.93 103.97 9,769,020 -1.28(-1.22%)
Aug 23, 2023 104.17 105.37 104.17 105.25 7,822,342 +1.07(+1.03%)
Aug 22, 2023 104.75 105.00 103.93 104.17 8,284,598 -0.25(-0.24%)
Aug 21, 2023 104.53 104.76 103.68 104.42 6,569,251 -0.13(-0.12%)
Aug 18, 2023 103.74 104.88 103.67 104.55 10,937,999 +0.20(+0.19%)
Aug 17, 2023 105.61 105.79 104.32 104.35 11,043,577 -0.89(-0.84%)
Aug 16, 2023 105.63 106.48 105.15 105.24 10,447,309 -0.59(-0.56%)
Aug 15, 2023 106.50 106.62 105.71 105.83 7,023,448 -1.37(-1.28%)
Aug 14, 2023 107.08 107.26 106.77 107.20 6,215,699 +0.04(+0.04%)
Aug 11, 2023 106.75 107.43 106.69 107.16 5,813,006 +0.18(+0.17%)
Aug 10, 2023 107.42 108.20 106.74 106.98 7,376,639 -0.30(-0.27%)
Aug 09, 2023 107.34 107.76 106.87 107.28 8,009,032 -0.06(-0.05%)
Aug 08, 2023 107.17 107.54 106.44 107.33 7,792,867 -0.49(-0.46%)
Aug 07, 2023 106.92 107.97 106.87 107.83 8,598,885 +1.31(+1.23%)
Aug 04, 2023 107.58 107.66 106.35 106.52 10,803,071 -0.65(-0.61%)
Aug 03, 2023 107.45 107.71 107.00 107.17 8,154,039 -0.68(-0.63%)
Aug 02, 2023 108.37 108.84 107.66 107.85 10,066,071 -1.14(-1.05%)
Aug 01, 2023 108.49 109.35 108.31 108.99 9,149,907 +0.33(+0.30%)
Jul 31, 2023 108.55 108.83 108.25 108.66 6,693,799 +0.26(+0.24%)
Jul 28, 2023 108.59 108.61 107.99 108.41 7,587,609 +0.67(+0.62%)
Jul 27, 2023 108.71 108.71 107.46 107.74 12,026,530 -0.94(-0.86%)
Jul 26, 2023 108.29 108.78 108.12 108.67 10,725,869 +0.76(+0.70%)
Jul 25, 2023 107.08 108.00 106.86 107.92 8,909,218 -0.14(-0.13%)
Jul 24, 2023 107.77 108.40 107.70 108.05 6,864,029 +0.25(+0.23%)
Jul 21, 2023 108.20 108.44 107.79 107.81 9,138,894 -0.51(-0.47%)
Jul 20, 2023 108.01 108.59 107.63 108.32 13,357,784 +0.48(+0.45%)
Jul 19, 2023 107.63 108.15 107.20 107.84 8,701,791 -0.05(-0.05%)
Jul 18, 2023 107.33 108.25 107.28 107.89 8,229,098 +0.60(+0.56%)
Jul 17, 2023 106.69 107.64 106.45 107.28 6,623,131 +0.40(+0.38%)
Jul 14, 2023 107.12 107.16 106.33 106.88 9,641,727 -0.31(-0.29%)
Jul 13, 2023 107.16 107.44 106.75 107.20 9,109,657 +0.14(+0.13%)
Jul 12, 2023 108.11 108.13 106.94 107.06 13,710,619 -0.19(-0.17%)
Jul 11, 2023 106.24 107.40 106.21 107.25 10,480,140 +1.25(+1.18%)
Jul 10, 2023 104.54 106.00 104.53 106.00 11,993,744 +1.49(+1.42%)
Jul 07, 2023 103.97 105.51 103.94 104.51 9,510,905 +0.24(+0.23%)
Jul 06, 2023 104.23 104.60 103.66 104.27 11,390,366 -0.79(-0.75%)
Jul 05, 2023 104.98 105.42 104.72 105.06 9,658,382 -0.57(-0.54%)
Jul 03, 2023 105.21 105.84 104.77 105.63 6,896,578 +0.02(+0.02%)
Jun 30, 2023 105.36 105.91 104.90 105.61 11,616,213 +0.89(+0.85%)
Jun 29, 2023 103.59 104.75 103.52 104.72 10,401,611 +1.00(+0.97%)
Jun 28, 2023 103.74 103.92 103.35 103.71 7,992,826 +0.00(+0.00%)
Jun 27, 2023 102.70 103.83 102.52 103.71 8,342,948 +1.23(+1.20%)
Jun 26, 2023 101.60 102.68 101.47 102.48 7,762,622 +0.85(+0.83%)
Jun 23, 2023 101.53 102.03 101.27 101.64 11,428,136 -0.78(-0.76%)
Jun 22, 2023 102.77 102.89 102.24 102.41 11,830,095 -0.75(-0.73%)
Jun 21, 2023 102.06 103.45 101.84 103.16 12,403,551 +0.57(+0.56%)
Jun 20, 2023 102.70 102.99 102.19 102.59 9,681,601 -0.77(-0.74%)
Jun 16, 2023 103.85 104.49 103.20 103.36 14,742,038 -0.17(-0.16%)
Jun 15, 2023 101.95 103.73 101.89 103.53 13,034,962 +1.54(+1.51%)
Jun 14, 2023 102.55 102.79 101.54 101.99 15,253,423 -0.27(-0.27%)
Jun 13, 2023 101.27 102.34 101.14 102.26 14,767,027 +1.18(+1.16%)
Jun 12, 2023 100.47 101.26 100.09 101.08 10,106,915 +0.72(+0.71%)
Jun 09, 2023 100.65 100.72 99.71 100.37 10,070,704 -0.27(-0.26%)
Jun 08, 2023 100.28 100.86 99.81 100.63 10,278,503 +0.18(+0.18%)
Jun 07, 2023 98.93 100.53 98.59 100.46 13,653,499 +1.59(+1.61%)
Jun 06, 2023 98.02 99.03 97.93 98.87 10,722,182 +0.62(+0.63%)
Jun 05, 2023 98.92 99.14 98.12 98.25 10,877,771 -0.69(-0.69%)
Jun 02, 2023 97.15 99.23 97.10 98.94 21,885,610 +2.79(+2.91%)
Jun 01, 2023 95.15 96.36 94.83 96.14 12,828,022 +1.22(+1.28%)
May 31, 2023 95.87 96.01 94.61 94.93 13,284,975 -1.31(-1.36%)
May 30, 2023 96.53 96.76 95.76 96.24 10,027,159 -0.15(-0.15%)
May 26, 2023 95.96 96.76 95.84 96.39 11,008,836 +0.72(+0.75%)
May 25, 2023 95.43 95.91 94.82 95.67 14,547,838 +0.31(+0.33%)
May 24, 2023 96.32 96.35 95.22 95.36 11,890,151 -1.24(-1.29%)
May 23, 2023 97.35 97.62 96.43 96.61 11,982,351 -1.18(-1.20%)
May 22, 2023 97.84 98.39 96.99 97.78 9,221,571 -0.02(-0.02%)
May 19, 2023 98.79 98.88 97.30 97.80 10,231,155 -0.24(-0.24%)
May 18, 2023 97.17 98.19 96.89 98.04 11,054,104 +0.71(+0.73%)
May 17, 2023 96.28 97.64 96.23 97.33 12,638,012 +1.65(+1.72%)
May 16, 2023 96.54 96.63 95.68 95.68 9,606,700 -1.31(-1.35%)
May 15, 2023 96.49 97.33 96.14 97.00 8,604,211 +0.47(+0.49%)
May 12, 2023 96.88 97.18 95.81 96.53 8,795,614 +0.07(+0.07%)
May 11, 2023 96.54 96.66 95.91 96.46 11,829,667 -0.59(-0.61%)
May 10, 2023 98.02 98.13 95.94 97.05 12,835,046 -0.35(-0.36%)
May 09, 2023 96.95 97.48 96.75 97.40 8,231,333 +0.22(+0.22%)
May 08, 2023 97.92 98.09 96.83 97.18 7,762,826 -0.35(-0.36%)
May 05, 2023 96.97 97.83 96.85 97.54 9,418,119 +1.45(+1.51%)
May 04, 2023 97.05 97.25 95.56 96.09 15,456,525 -1.06(-1.09%)
May 03, 2023 97.84 98.52 97.07 97.14 13,642,189 -0.37(-0.38%)
May 02, 2023 98.19 98.37 96.41 97.52 12,515,768 -1.03(-1.04%)
May 01, 2023 98.03 99.10 98.02 98.55 8,724,084 +0.53(+0.54%)
Apr 28, 2023 96.96 98.17 96.96 98.02 10,934,152 +0.94(+0.97%)
Apr 27, 2023 95.48 97.19 95.33 97.08 14,713,360 +1.88(+1.98%)
Apr 26, 2023 96.40 96.65 95.00 95.19 16,383,736 -1.83(-1.89%)
Apr 25, 2023 98.26 98.30 96.96 97.03 12,555,944 -1.82(-1.84%)
Apr 24, 2023 98.61 99.19 98.45 98.85 7,082,487 +0.24(+0.24%)
Apr 21, 2023 99.02 99.16 98.23 98.61 10,884,451 -0.23(-0.23%)
Apr 20, 2023 98.44 99.22 98.44 98.84 9,452,595 -0.18(-0.18%)
Apr 19, 2023 98.74 99.18 98.58 99.02 7,890,876 -0.08(-0.08%)
Apr 18, 2023 99.10 99.68 98.73 99.09 10,125,610 +0.47(+0.48%)
Apr 17, 2023 98.10 98.65 97.96 98.62 8,169,242 +0.77(+0.79%)
Apr 14, 2023 97.63 98.39 97.27 97.85 9,442,218 -0.12(-0.12%)
Apr 13, 2023 97.64 98.15 96.61 97.97 12,538,018 +0.36(+0.37%)
Apr 12, 2023 97.81 98.18 97.34 97.61 11,505,336 +0.32(+0.33%)
Apr 11, 2023 96.99 97.73 96.91 97.28 9,950,583 +0.58(+0.60%)
Apr 10, 2023 95.46 96.72 95.46 96.70 10,782,404 +0.87(+0.91%)
Apr 06, 2023 95.89 96.22 95.41 95.83 11,106,290 -0.03(-0.03%)
Apr 05, 2023 96.62 97.00 95.57 95.86 16,942,758 -1.26(-1.30%)
Apr 04, 2023 99.41 99.41 96.76 97.12 19,182,268 -2.22(-2.24%)
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.