Skip to main content

FINANCIAL SEL (NY: XLF )

40.93 -0.35 (-0.85%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 21.06 21.60 21.04 21.46 65,408,580 +0.29(+1.36%)
Jun 29, 2020 21.16 21.31 20.98 21.17 74,527,040 +0.23(+1.11%)
Jun 26, 2020 21.50 21.57 20.88 20.94 133,685,864 -0.94(-4.28%)
Jun 25, 2020 21.23 21.92 21.20 21.87 118,851,912 +0.57(+2.65%)
Jun 24, 2020 21.80 21.81 21.24 21.31 97,285,752 -0.78(-3.53%)
Jun 23, 2020 22.32 22.46 22.07 22.09 50,923,364 +0.10(+0.46%)
Jun 22, 2020 21.96 22.14 21.82 21.98 51,688,972 -0.11(-0.50%)
Jun 19, 2020 22.67 22.68 21.85 22.09 108,428,592 -0.15(-0.66%)
Jun 18, 2020 22.05 22.45 21.98 22.24 66,422,760 -0.03(-0.12%)
Jun 17, 2020 22.68 22.68 22.23 22.27 61,120,560 -0.34(-1.51%)
Jun 16, 2020 23.15 23.15 22.07 22.61 117,340,256 +0.35(+1.57%)
Jun 15, 2020 21.20 22.33 21.15 22.26 100,345,184 +0.30(+1.38%)
Jun 12, 2020 22.17 22.17 21.39 21.96 138,382,576 +0.64(+3.03%)
Jun 11, 2020 22.11 22.44 21.27 21.31 252,997,664 -1.90(-8.18%)
Jun 10, 2020 23.97 24.10 23.19 23.21 120,292,488 -0.90(-3.74%)
Jun 09, 2020 24.06 24.32 23.88 24.11 100,751,752 -0.53(-2.13%)
Jun 08, 2020 24.57 24.69 24.30 24.64 87,100,440 +0.46(+1.91%)
Jun 05, 2020 24.67 24.72 24.09 24.18 147,451,920 +0.87(+3.72%)
Jun 04, 2020 22.78 23.31 22.59 23.31 105,892,400 +0.50(+2.18%)
Jun 03, 2020 22.48 22.91 22.43 22.81 84,178,264 +0.82(+3.73%)
Jun 02, 2020 22.01 22.15 21.84 21.99 57,049,776 +0.18(+0.80%)
Jun 01, 2020 21.65 21.92 21.50 21.82 57,110,780 +0.25(+1.15%)
May 29, 2020 21.56 21.76 21.35 21.57 94,392,136 -0.25(-1.14%)
May 28, 2020 22.42 22.43 21.75 21.82 110,259,416 -0.35(-1.58%)
May 27, 2020 22.20 22.21 21.69 22.17 131,874,840 +0.92(+4.34%)
May 26, 2020 20.96 21.47 20.94 21.25 117,586,720 +1.05(+5.20%)
May 22, 2020 20.26 20.29 19.99 20.20 40,791,436 -0.07(-0.36%)
May 21, 2020 20.27 20.46 20.16 20.27 54,199,864 -0.06(-0.32%)
May 20, 2020 20.22 20.45 20.21 20.33 54,702,984 +0.44(+2.22%)
May 19, 2020 20.27 20.37 19.88 19.89 61,505,764 -0.50(-2.44%)
May 18, 2020 20.11 20.55 19.98 20.39 86,340,952 +1.00(+5.13%)
May 15, 2020 19.34 19.56 19.16 19.39 76,282,232 -0.13(-0.66%)
May 14, 2020 18.70 19.54 18.50 19.52 112,608,664 +0.49(+2.57%)
May 13, 2020 19.45 19.48 18.89 19.04 94,256,056 -0.58(-2.96%)
May 12, 2020 20.22 20.30 19.60 19.62 67,502,816 -0.53(-2.61%)
May 11, 2020 20.25 20.32 20.03 20.14 59,678,132 -0.40(-1.93%)
May 08, 2020 20.49 20.57 20.28 20.54 45,844,944 +0.43(+2.15%)
May 07, 2020 19.90 20.44 19.90 20.10 66,554,548 +0.46(+2.35%)
May 06, 2020 20.26 20.32 19.63 19.64 69,170,048 -0.43(-2.16%)
May 05, 2020 20.42 20.52 20.08 20.08 70,678,272 -0.06(-0.32%)
May 04, 2020 20.06 20.17 19.75 20.14 54,427,604 -0.18(-0.91%)
May 01, 2020 20.50 20.56 20.19 20.33 40,736,952 -0.67(-3.20%)
Apr 30, 2020 21.11 21.34 20.89 21.00 61,581,952 -0.54(-2.52%)
Apr 29, 2020 21.58 21.80 21.36 21.54 76,040,520 +0.61(+2.91%)
Apr 28, 2020 21.34 21.50 20.89 20.93 50,403,340 +0.22(+1.07%)
Apr 27, 2020 20.23 20.82 20.20 20.71 118,769,640 +0.68(+3.40%)
Apr 24, 2020 19.96 20.11 19.65 20.03 36,723,948 +0.29(+1.45%)
Apr 23, 2020 19.88 20.14 19.72 19.75 77,861,128 -0.08(-0.42%)
Apr 22, 2020 20.02 20.08 19.78 19.83 51,562,156 +0.21(+1.08%)
Apr 21, 2020 19.65 20.00 19.54 19.62 78,096,600 -0.65(-3.23%)
Apr 20, 2020 20.22 20.60 20.04 20.27 64,078,328 -0.36(-1.74%)
Apr 17, 2020 20.36 20.74 20.20 20.63 96,267,160 +1.03(+5.27%)
Apr 16, 2020 19.90 19.94 19.40 19.60 74,724,848 -0.35(-1.76%)
Apr 15, 2020 20.02 20.14 19.85 19.95 68,897,184 -0.90(-4.33%)
Apr 14, 2020 21.26 21.32 20.46 20.85 104,370,136 +0.09(+0.44%)
Apr 13, 2020 21.48 21.50 20.57 20.76 71,862,024 -0.78(-3.64%)
Apr 09, 2020 20.98 21.80 20.94 21.54 160,512,432 +1.10(+5.36%)
Apr 08, 2020 19.88 20.57 19.66 20.45 86,823,968 +0.86(+4.37%)
Apr 07, 2020 20.45 20.47 19.58 19.59 77,003,160 +0.19(+1.00%)
Apr 06, 2020 19.00 19.55 18.86 19.39 74,886,608 +1.30(+7.18%)
Apr 03, 2020 18.29 18.56 17.83 18.10 74,256,136 -0.37(-2.00%)
Apr 02, 2020 17.90 18.61 17.84 18.46 74,231,088 +0.45(+2.51%)
Apr 01, 2020 18.17 18.37 17.85 18.01 85,936,376 -1.17(-6.10%)
Mar 31, 2020 19.54 19.76 19.02 19.18 90,959,280 -0.54(-2.76%)
Mar 30, 2020 19.39 19.83 18.98 19.73 73,039,384 +0.37(+1.90%)
Mar 27, 2020 19.16 19.97 18.93 19.36 118,632,528 -0.61(-3.05%)
Mar 26, 2020 19.04 20.10 19.01 19.97 140,806,224 +1.18(+6.28%)
Mar 25, 2020 18.56 19.56 17.87 18.79 176,828,512 +0.50(+2.72%)
Mar 24, 2020 17.24 18.39 17.12 18.29 172,021,680 +2.02(+12.40%)
Mar 23, 2020 17.14 17.14 16.11 16.27 156,863,888 -1.00(-5.82%)
Mar 20, 2020 18.11 18.20 17.06 17.28 172,764,608 -0.64(-3.57%)
Mar 19, 2020 17.17 18.17 16.55 17.92 115,637,992 +0.38(+2.19%)
Mar 18, 2020 17.95 18.32 16.70 17.53 158,756,752 -1.63(-8.49%)
Mar 17, 2020 18.59 19.36 17.85 19.16 133,850,064 +0.99(+5.43%)
Mar 16, 2020 17.68 19.50 17.29 18.17 121,105,976 -2.89(-13.71%)
Mar 13, 2020 20.01 21.10 19.09 21.06 176,162,976 +2.45(+13.16%)
Mar 12, 2020 19.13 20.29 18.55 18.61 176,679,312 -2.26(-10.81%)
Mar 11, 2020 21.39 21.61 20.57 20.87 160,843,456 -1.20(-5.42%)
Mar 10, 2020 21.81 22.08 20.87 22.06 163,393,984 +1.22(+5.87%)
Mar 09, 2020 21.01 21.82 20.57 20.84 146,844,720 -2.50(-10.72%)
Mar 06, 2020 23.07 23.61 22.87 23.34 175,792,256 -0.82(-3.40%)
Mar 05, 2020 24.55 24.61 23.89 24.17 142,528,240 -1.22(-4.82%)
Mar 04, 2020 24.91 25.40 24.48 25.39 136,155,264 +0.81(+3.31%)
Mar 03, 2020 25.45 25.81 24.33 24.58 280,753,600 -0.96(-3.76%)
Mar 02, 2020 24.34 25.54 24.08 25.54 139,122,992 +1.24(+5.11%)
Feb 28, 2020 24.12 24.53 23.73 24.29 210,223,584 -0.68(-2.71%)
Feb 27, 2020 25.53 25.94 24.95 24.97 157,083,344 -1.11(-4.27%)
Feb 26, 2020 26.45 26.70 26.08 26.08 103,950,000 -0.19(-0.73%)
Feb 25, 2020 27.20 27.26 26.15 26.28 122,371,256 -0.92(-3.39%)
Feb 24, 2020 27.23 27.46 27.07 27.20 77,082,896 -0.91(-3.25%)
Feb 21, 2020 28.25 28.31 27.96 28.11 55,962,216 -0.27(-0.97%)
Feb 20, 2020 28.34 28.58 28.19 28.39 55,103,524 -0.05(-0.19%)
Feb 19, 2020 28.33 28.51 28.29 28.44 28,067,798 +0.21(+0.74%)
Feb 18, 2020 28.40 28.47 28.07 28.23 41,339,916 -0.25(-0.87%)
Feb 14, 2020 28.41 28.50 28.34 28.48 24,167,864 +0.04(+0.13%)
Feb 13, 2020 28.36 28.50 28.28 28.44 24,910,476 -0.01(-0.03%)
Feb 12, 2020 28.58 28.67 28.41 28.45 29,503,072 +0.02(+0.06%)
Feb 11, 2020 28.40 28.56 28.40 28.43 30,620,642 +0.10(+0.35%)
Feb 10, 2020 28.16 28.33 28.15 28.33 19,390,896 +0.08(+0.29%)
Feb 07, 2020 28.19 28.33 28.13 28.25 30,628,112 -0.10(-0.35%)
Feb 06, 2020 28.54 28.57 28.29 28.35 40,546,128 -0.04(-0.13%)
Feb 05, 2020 28.20 28.41 28.14 28.39 55,910,620 +0.56(+2.00%)
Feb 04, 2020 27.94 28.09 27.82 27.83 86,752,552 +0.26(+0.96%)
Feb 03, 2020 27.56 27.84 27.55 27.56 43,966,668 +0.19(+0.70%)
Jan 31, 2020 27.72 27.76 27.27 27.37 64,533,192 -0.58(-2.09%)
Jan 30, 2020 27.36 27.98 27.34 27.96 56,046,616 +0.35(+1.26%)
Jan 29, 2020 27.75 27.85 27.56 27.61 45,059,824 -0.05(-0.17%)
Jan 28, 2020 27.48 27.77 27.44 27.66 37,496,024 +0.32(+1.17%)
Jan 27, 2020 27.26 27.46 27.18 27.34 55,039,156 -0.43(-1.55%)
Jan 24, 2020 28.13 28.13 27.59 27.76 64,496,196 -0.36(-1.27%)
Jan 23, 2020 28.05 28.19 27.86 28.12 47,143,972 -0.07(-0.26%)
Jan 22, 2020 28.20 28.27 28.16 28.19 29,976,438 +0.08(+0.29%)
Jan 21, 2020 28.21 28.34 28.11 28.11 45,177,848 -0.24(-0.84%)
Jan 17, 2020 28.35 28.41 28.24 28.35 42,489,740 +0.08(+0.29%)
Jan 16, 2020 28.16 28.27 28.09 28.27 37,694,760 +0.25(+0.88%)
Jan 15, 2020 28.04 28.13 27.93 28.02 45,372,972 -0.16(-0.55%)
Jan 14, 2020 28.23 28.40 28.14 28.18 41,128,104 -0.05(-0.19%)
Jan 13, 2020 28.10 28.26 28.03 28.23 30,146,864 +0.19(+0.68%)
Jan 10, 2020 28.27 28.28 28.00 28.04 36,623,940 -0.21(-0.74%)
Jan 09, 2020 28.28 28.30 28.17 28.25 30,324,838 +0.17(+0.62%)
Jan 08, 2020 27.92 28.23 27.92 28.08 52,501,844 +0.18(+0.66%)
Jan 07, 2020 28.01 28.06 27.89 27.89 43,375,796 -0.18(-0.65%)
Jan 06, 2020 27.84 28.09 27.83 28.08 30,599,368 -0.02(-0.07%)
Jan 03, 2020 28.03 28.21 27.95 28.09 56,243,296 -0.30(-1.06%)
Jan 02, 2020 28.22 28.40 28.14 28.40 31,570,356 +0.27(+0.97%)
Dec 31, 2019 28.01 28.13 27.98 28.12 17,280,850 +0.09(+0.33%)
Dec 30, 2019 28.24 28.29 28.00 28.03 20,598,618 -0.08(-0.29%)
Dec 27, 2019 28.23 28.24 28.09 28.11 21,259,428 -0.07(-0.26%)
Dec 26, 2019 28.06 28.19 28.06 28.19 17,393,784 +0.16(+0.55%)
Dec 24, 2019 28.02 28.04 27.96 28.03 13,480,357 +0.06(+0.23%)
Dec 23, 2019 28.10 28.11 27.93 27.97 41,914,052 -0.06(-0.23%)
Dec 20, 2019 28.14 28.21 27.99 28.03 106,627,688 +0.03(+0.12%)
Dec 19, 2019 28.01 28.08 27.97 28.00 40,646,428 -0.01(-0.03%)
Dec 18, 2019 28.21 28.21 28.01 28.01 42,992,864 -0.12(-0.42%)
Dec 17, 2019 28.03 28.21 28.02 28.12 34,007,144 +0.11(+0.39%)
Dec 16, 2019 28.14 28.20 27.99 28.01 50,512,480 +0.10(+0.36%)
Dec 13, 2019 27.99 28.15 27.75 27.91 52,958,140 -0.10(-0.36%)
Dec 12, 2019 27.51 28.10 27.50 28.01 75,279,248 +0.54(+1.95%)
Dec 11, 2019 27.53 27.58 27.45 27.48 26,942,494 -0.06(-0.23%)
Dec 10, 2019 27.46 27.60 27.39 27.54 41,103,240 +0.01(+0.03%)
Dec 09, 2019 27.54 27.65 27.52 27.53 23,793,102 -0.06(-0.23%)
Dec 06, 2019 27.53 27.69 27.52 27.60 44,897,692 +0.36(+1.34%)
Dec 05, 2019 27.21 27.28 27.11 27.23 49,432,816 +0.13(+0.47%)
Dec 04, 2019 26.88 27.18 26.86 27.11 45,978,752 +0.25(+0.95%)
Dec 03, 2019 26.91 26.92 26.68 26.85 74,688,576 -0.38(-1.40%)
Dec 02, 2019 27.45 27.51 27.21 27.23 57,677,476 -0.17(-0.63%)
Nov 29, 2019 27.40 27.48 27.35 27.41 21,391,070 -0.05(-0.17%)
Nov 27, 2019 27.41 27.46 27.32 27.45 34,123,004 +0.11(+0.40%)
Nov 26, 2019 27.37 27.37 27.21 27.34 36,873,268 -0.04(-0.13%)
Nov 25, 2019 27.23 27.41 27.22 27.38 55,115,540 +0.18(+0.67%)
Nov 22, 2019 27.03 27.22 27.03 27.20 38,719,136 +0.20(+0.74%)
Nov 21, 2019 27.08 27.12 26.90 27.00 40,916,296 -0.03(-0.10%)
Nov 20, 2019 27.04 27.10 26.83 27.02 51,397,600 -0.13(-0.47%)
Nov 19, 2019 27.16 27.24 27.08 27.15 33,852,080 +0.05(+0.20%)
Nov 18, 2019 27.04 27.11 26.96 27.10 27,987,886 +0.05(+0.20%)
Nov 15, 2019 27.06 27.09 26.96 27.04 33,112,754 +0.07(+0.27%)
Nov 14, 2019 26.84 26.97 26.79 26.97 50,780,300 +0.05(+0.20%)
Nov 13, 2019 26.88 27.01 26.77 26.91 48,315,232 -0.17(-0.64%)
Nov 12, 2019 27.06 27.17 26.99 27.09 49,110,520 +0.04(+0.13%)
Nov 11, 2019 26.96 27.11 26.92 27.05 21,675,238 -0.07(-0.27%)
Nov 08, 2019 27.11 27.13 26.94 27.12 59,198,524 -0.01(-0.03%)
Nov 07, 2019 27.10 27.30 27.03 27.13 67,896,792 +0.20(+0.74%)
Nov 06, 2019 26.78 26.93 26.74 26.93 44,198,760 +0.14(+0.51%)
Nov 05, 2019 26.78 26.92 26.73 26.80 43,472,660 +0.10(+0.37%)
Nov 04, 2019 26.70 26.74 26.62 26.70 41,053,540 +0.23(+0.86%)
Nov 01, 2019 26.29 26.50 26.23 26.47 46,537,992 +0.38(+1.46%)
Oct 31, 2019 26.12 26.13 25.88 26.09 62,482,564 -0.13(-0.49%)
Oct 30, 2019 26.23 26.29 26.03 26.21 56,217,528 -0.02(-0.07%)
Oct 29, 2019 26.12 26.36 26.09 26.23 53,302,040 +0.06(+0.24%)
Oct 28, 2019 26.13 26.29 26.12 26.17 55,121,624 +0.14(+0.52%)
Oct 25, 2019 25.88 26.12 25.66 26.03 31,166,950 +0.13(+0.49%)
Oct 24, 2019 25.97 26.02 25.81 25.91 36,861,972 -0.04(-0.14%)
Oct 23, 2019 25.78 25.94 25.77 25.94 33,994,092 +0.11(+0.42%)
Oct 22, 2019 25.86 26.01 25.75 25.83 55,645,528 -0.07(-0.28%)
Oct 21, 2019 25.77 25.94 25.76 25.91 49,453,364 +0.35(+1.39%)
Oct 18, 2019 25.42 25.65 25.41 25.55 44,583,496 +0.06(+0.25%)
Oct 17, 2019 25.61 25.68 25.42 25.49 35,374,264 +0.02(+0.07%)
Oct 16, 2019 25.53 25.60 25.41 25.47 49,239,780 -0.11(-0.43%)
Oct 15, 2019 25.32 25.69 25.22 25.58 73,193,304 +0.41(+1.63%)
Oct 14, 2019 25.05 25.22 25.02 25.17 42,417,476 +0.04(+0.14%)
Oct 11, 2019 25.22 25.44 25.12 25.13 87,268,712 +0.31(+1.25%)
Oct 10, 2019 24.63 25.01 24.63 24.82 61,013,964 +0.25(+1.04%)
Oct 09, 2019 24.50 24.69 24.47 24.57 50,236,060 +0.23(+0.93%)
Oct 08, 2019 24.59 24.60 24.32 24.34 66,970,308 -0.49(-1.98%)
Oct 07, 2019 24.86 25.06 24.81 24.83 40,690,712 -0.13(-0.51%)
Oct 04, 2019 24.53 24.98 24.52 24.96 45,670,316 +0.45(+1.85%)
Oct 03, 2019 24.37 24.51 24.04 24.51 89,747,952 +0.10(+0.41%)
Oct 02, 2019 24.76 24.77 24.35 24.41 87,223,104 -0.51(-2.04%)
Oct 01, 2019 25.57 25.59 24.92 24.92 61,449,504 -0.54(-2.11%)
Sep 30, 2019 25.58 25.61 25.44 25.45 33,777,328 -0.06(-0.25%)
Sep 27, 2019 25.62 25.72 25.38 25.52 80,750,208 +0.10(+0.39%)
Sep 26, 2019 25.50 25.53 25.38 25.42 58,631,004 -0.12(-0.46%)
Sep 25, 2019 25.38 25.58 25.28 25.53 59,235,004 +0.21(+0.83%)
Sep 24, 2019 25.64 25.70 25.25 25.32 68,140,288 -0.25(-0.96%)
Sep 23, 2019 25.40 25.64 25.35 25.57 39,566,580 +0.05(+0.18%)
Sep 20, 2019 25.72 25.82 25.51 25.52 91,486,848 -0.15(-0.59%)
Sep 19, 2019 25.77 25.93 25.66 25.67 47,623,088 -0.12(-0.46%)
Sep 18, 2019 25.60 25.86 25.53 25.79 63,549,628 +0.09(+0.35%)
Sep 17, 2019 25.58 25.70 25.49 25.70 45,371,092 +0.03(+0.11%)
Sep 16, 2019 25.55 25.71 25.51 25.67 40,573,968 -0.09(-0.35%)
Sep 13, 2019 25.77 25.86 25.65 25.77 62,197,048 +0.20(+0.78%)
Sep 12, 2019 25.36 25.67 25.28 25.57 80,578,456 +0.14(+0.53%)
Sep 11, 2019 25.30 25.46 25.08 25.43 58,913,236 +0.14(+0.57%)
Sep 10, 2019 25.28 25.39 25.05 25.29 85,738,936 +0.09(+0.36%)
Sep 09, 2019 24.99 25.30 24.93 25.20 74,967,808 +0.38(+1.53%)
Sep 06, 2019 24.85 24.92 24.72 24.82 39,431,960 -0.01(-0.04%)
Sep 05, 2019 24.67 25.03 24.66 24.82 75,901,784 +0.50(+2.04%)
Sep 04, 2019 24.27 24.37 24.22 24.33 48,593,000 +0.24(+0.98%)
Sep 03, 2019 24.15 24.17 23.88 24.09 66,348,936 -0.25(-1.04%)
Aug 30, 2019 24.40 24.47 24.25 24.35 44,855,336 +0.08(+0.34%)
Aug 29, 2019 24.12 24.34 24.07 24.26 55,086,916 +0.36(+1.51%)
Aug 28, 2019 23.56 23.93 23.54 23.90 57,355,684 +0.22(+0.92%)
Aug 27, 2019 23.92 23.99 23.54 23.69 59,980,312 -0.14(-0.61%)
Aug 26, 2019 23.76 23.85 23.61 23.83 37,833,780 +0.23(+0.96%)
Aug 23, 2019 24.05 24.23 23.44 23.60 95,384,384 -0.61(-2.54%)
Aug 22, 2019 24.18 24.28 24.03 24.22 48,539,640 +0.16(+0.68%)
Aug 21, 2019 24.10 24.14 23.99 24.06 49,672,916 +0.11(+0.45%)
Aug 20, 2019 24.14 24.18 23.92 23.95 44,879,316 -0.33(-1.34%)
Aug 19, 2019 24.40 24.44 24.22 24.27 42,348,132 +0.24(+1.02%)
Aug 16, 2019 23.73 24.09 23.73 24.03 54,556,640 +0.42(+1.76%)
Aug 15, 2019 23.61 23.76 23.44 23.61 65,998,900 +0.12(+0.50%)
Aug 14, 2019 23.86 23.98 23.48 23.50 101,744,984 -0.90(-3.71%)
Aug 13, 2019 24.06 24.57 23.97 24.40 80,061,856 +0.30(+1.24%)
Aug 12, 2019 24.28 24.37 24.03 24.10 58,200,000 -0.47(-1.91%)
Aug 09, 2019 24.52 24.70 24.33 24.57 59,470,268 -0.08(-0.33%)
Aug 08, 2019 24.43 24.66 24.23 24.65 73,698,456 +0.46(+1.91%)
Aug 07, 2019 24.06 24.30 23.73 24.19 91,062,880 -0.33(-1.33%)
Aug 06, 2019 24.28 24.54 24.05 24.52 59,096,620 +0.39(+1.61%)
Aug 05, 2019 24.41 24.53 23.95 24.13 94,570,968 -0.83(-3.33%)
Aug 02, 2019 24.92 25.08 24.63 24.96 73,019,696 -0.01(-0.04%)
Aug 01, 2019 25.53 25.70 24.93 24.97 119,391,160 -0.50(-1.95%)
Jul 31, 2019 25.67 25.80 25.49 25.47 71,299,592 -0.21(-0.81%)
Jul 30, 2019 25.55 25.70 25.49 25.67 33,975,396 -0.07(-0.28%)
Jul 29, 2019 25.90 25.97 25.72 25.75 39,757,404 -0.20(-0.77%)
Jul 26, 2019 25.72 25.96 25.67 25.95 37,200,444 +0.28(+1.09%)
Jul 25, 2019 25.84 25.87 25.61 25.67 37,794,952 -0.18(-0.70%)
Jul 24, 2019 25.53 25.85 25.51 25.85 40,220,532 +0.26(+1.03%)
Jul 23, 2019 25.39 25.62 25.38 25.58 50,098,640 +0.26(+1.04%)
Jul 22, 2019 25.21 25.37 25.17 25.32 29,494,056 +0.05(+0.21%)
Jul 19, 2019 25.44 25.48 25.25 25.27 32,441,072 -0.11(-0.43%)
Jul 18, 2019 25.15 25.42 25.12 25.38 51,284,456 +0.19(+0.75%)
Jul 17, 2019 25.31 25.39 25.15 25.19 38,770,340 -0.22(-0.85%)
Jul 16, 2019 25.51 25.55 25.34 25.40 52,288,872 -0.06(-0.25%)
Jul 15, 2019 25.62 25.64 25.39 25.47 31,337,600 -0.14(-0.56%)
Jul 12, 2019 25.48 25.61 25.41 25.61 34,399,800 +0.17(+0.68%)
Jul 11, 2019 25.33 25.48 25.29 25.44 45,228,444 +0.14(+0.57%)
Jul 10, 2019 25.39 25.53 25.26 25.30 40,433,688 -0.09(-0.36%)
Jul 09, 2019 25.17 25.43 25.15 25.39 28,633,606 +0.05(+0.18%)
Jul 08, 2019 25.33 25.44 25.27 25.34 29,066,546 -0.13(-0.50%)
Jul 05, 2019 25.48 25.56 25.35 25.47 44,985,372 +0.07(+0.29%)
Jul 03, 2019 25.28 25.40 25.20 25.39 26,213,814 +0.20(+0.79%)
Jul 02, 2019 25.26 25.30 25.06 25.20 62,612,872 -0.06(-0.25%)
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.