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

S&P 500 Communication Sector SPDR (NY: XLC )

85.94 -0.01 (-0.01%)
Streaming Delayed Price Updated: 12:06 PM EDT, Jun 26, 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 29, 2022 54.80 55.42 54.46 55.30 6,096,882 +0.03(+0.05%)
Jul 28, 2022 54.88 55.28 54.19 55.27 4,899,559 -0.64(-1.14%)
Jul 27, 2022 54.54 56.21 54.43 55.91 4,895,196 +2.27(+4.22%)
Jul 26, 2022 54.42 54.42 53.48 53.64 4,360,926 -1.10(-2.01%)
Jul 25, 2022 54.98 55.34 54.36 54.74 2,950,536 -0.19(-0.34%)
Jul 22, 2022 55.65 56.28 54.56 54.93 3,838,830 -1.97(-3.47%)
Jul 21, 2022 56.44 56.90 55.69 56.90 6,514,857 -0.03(-0.05%)
Jul 20, 2022 56.27 57.23 55.92 56.93 5,748,889 +0.92(+1.65%)
Jul 19, 2022 54.82 56.07 54.70 56.00 3,298,298 +1.92(+3.56%)
Jul 18, 2022 54.74 55.17 53.94 54.08 3,864,335 -0.27(-0.51%)
Jul 15, 2022 53.54 54.38 53.33 54.36 4,126,722 +1.36(+2.57%)
Jul 14, 2022 53.00 53.24 52.39 52.99 4,265,909 -0.68(-1.26%)
Jul 13, 2022 53.09 54.06 53.02 53.67 5,019,382 -0.25(-0.45%)
Jul 12, 2022 54.14 54.62 53.71 53.92 4,183,057 -0.03(-0.05%)
Jul 11, 2022 54.96 55.01 53.85 53.94 3,415,668 -1.69(-3.03%)
Jul 08, 2022 55.38 56.04 55.10 55.63 2,621,817 -0.26(-0.47%)
Jul 07, 2022 55.20 56.12 55.05 55.90 3,361,006 +0.86(+1.57%)
Jul 06, 2022 55.02 55.47 54.44 55.03 4,317,009 +0.01(+0.02%)
Jul 05, 2022 53.10 55.05 52.59 55.02 4,319,520 +1.25(+2.32%)
Jul 01, 2022 53.05 53.85 52.68 53.78 4,489,131 +0.54(+1.01%)
Jun 30, 2022 53.33 54.04 52.47 53.24 4,998,166 -0.65(-1.20%)
Jun 29, 2022 53.87 54.12 53.31 53.89 4,015,388 +0.17(+0.31%)
Jun 28, 2022 55.50 55.92 53.69 53.72 4,898,090 -1.61(-2.91%)
Jun 27, 2022 55.98 56.02 55.07 55.33 3,863,647 -0.53(-0.95%)
Jun 24, 2022 54.23 55.86 54.22 55.86 9,066,946 +2.05(+3.81%)
Jun 23, 2022 53.42 53.94 52.93 53.81 6,117,638 +0.66(+1.24%)
Jun 22, 2022 52.81 53.94 52.70 53.15 6,597,397 +0.09(+0.17%)
Jun 21, 2022 53.43 53.84 52.94 53.06 4,189,550 +0.37(+0.71%)
Jun 17, 2022 52.14 53.11 51.74 52.69 12,194,538 +0.74(+1.43%)
Jun 16, 2022 52.74 53.01 51.61 51.95 7,068,920 -1.97(-3.65%)
Jun 15, 2022 53.31 54.62 52.95 53.91 7,513,777 +1.18(+2.25%)
Jun 14, 2022 53.21 53.40 52.29 52.73 4,484,117 -0.15(-0.28%)
Jun 13, 2022 54.14 54.40 52.73 52.88 7,200,439 -2.62(-4.73%)
Jun 10, 2022 56.24 56.40 55.40 55.50 6,799,460 -1.60(-2.79%)
Jun 09, 2022 58.59 58.98 57.04 57.09 4,518,778 -1.81(-3.07%)
Jun 08, 2022 58.84 59.73 58.79 58.90 4,033,711 -0.16(-0.27%)
Jun 07, 2022 58.08 59.12 57.94 59.06 3,322,518 +0.42(+0.72%)
Jun 06, 2022 58.99 59.24 58.23 58.64 4,791,552 +0.29(+0.50%)
Jun 03, 2022 59.03 59.20 58.18 58.35 4,596,804 -1.29(-2.17%)
Jun 02, 2022 58.15 59.70 58.00 59.64 7,376,322 +1.42(+2.44%)
Jun 01, 2022 59.35 59.69 57.99 58.22 6,369,164 -0.68(-1.15%)
May 31, 2022 58.82 59.49 58.31 58.89 7,324,370 -0.04(-0.07%)
May 27, 2022 57.97 58.95 57.84 58.93 5,300,431 +1.23(+2.14%)
May 26, 2022 56.47 57.88 56.45 57.70 5,083,826 +1.37(+2.43%)
May 25, 2022 55.40 56.58 55.34 56.33 5,462,944 +0.74(+1.34%)
May 24, 2022 55.69 55.81 54.49 55.59 8,653,385 -2.05(-3.55%)
May 23, 2022 57.23 57.72 56.46 57.63 9,418,334 +0.85(+1.50%)
May 20, 2022 57.33 57.55 55.43 56.78 8,970,395 +0.15(+0.26%)
May 19, 2022 56.49 57.30 56.43 56.63 8,480,451 -0.08(-0.14%)
May 18, 2022 57.96 58.24 56.55 56.71 9,979,572 -1.92(-3.27%)
May 17, 2022 58.25 58.67 57.82 58.63 10,759,948 +1.25(+2.18%)
May 16, 2022 57.42 58.05 57.24 57.38 7,051,567 -0.37(-0.64%)
May 13, 2022 56.60 58.05 56.54 57.75 6,024,191 +1.32(+2.34%)
May 12, 2022 55.36 57.13 55.08 56.43 17,176,464 +0.61(+1.09%)
May 11, 2022 56.63 57.79 55.73 55.82 15,413,162 -1.03(-1.81%)
May 10, 2022 57.49 57.90 56.33 56.85 9,843,374 +0.25(+0.45%)
May 09, 2022 57.30 57.81 56.37 56.59 12,210,000 -1.51(-2.59%)
May 06, 2022 58.86 59.03 57.66 58.10 9,522,130 -1.22(-2.06%)
May 05, 2022 60.86 61.10 58.72 59.32 9,308,588 -2.27(-3.69%)
May 04, 2022 59.29 61.74 58.72 61.59 9,974,137 +2.05(+3.43%)
May 03, 2022 59.24 60.09 58.80 59.55 8,544,751 +0.16(+0.26%)
May 02, 2022 57.92 59.44 57.80 59.39 11,337,049 +1.60(+2.76%)
Apr 29, 2022 59.44 60.17 57.71 57.80 9,904,485 -2.03(-3.39%)
Apr 28, 2022 59.52 60.20 58.06 59.82 11,516,861 +2.30(+4.00%)
Apr 27, 2022 57.99 58.64 57.18 57.52 17,751,432 -1.31(-2.23%)
Apr 26, 2022 60.42 60.42 58.81 58.84 10,129,627 -2.00(-3.28%)
Apr 25, 2022 59.89 60.86 59.52 60.83 14,060,932 +0.82(+1.37%)
Apr 22, 2022 61.48 61.62 59.90 60.01 9,913,946 -1.46(-2.37%)
Apr 21, 2022 63.45 63.86 61.29 61.47 8,411,862 -1.80(-2.85%)
Apr 20, 2022 64.94 64.96 62.96 63.27 9,738,260 -2.87(-4.34%)
Apr 19, 2022 64.67 66.31 64.53 66.14 4,625,082 +1.29(+1.99%)
Apr 18, 2022 65.02 65.33 64.28 64.84 6,525,871 -0.22(-0.33%)
Apr 14, 2022 66.39 66.39 65.02 65.06 4,821,758 -1.13(-1.70%)
Apr 13, 2022 65.13 66.45 65.03 66.18 6,321,023 +0.96(+1.47%)
Apr 12, 2022 66.48 66.73 64.90 65.23 8,430,515 -0.54(-0.82%)
Apr 11, 2022 66.18 66.80 65.68 65.76 5,478,095 -0.86(-1.29%)
Apr 08, 2022 66.78 67.20 66.26 66.62 3,911,517 -0.29(-0.44%)
Apr 07, 2022 67.40 67.55 65.97 66.92 4,483,018 -0.59(-0.87%)
Apr 06, 2022 68.03 68.21 67.07 67.51 5,120,344 -1.28(-1.86%)
Apr 05, 2022 69.71 70.04 68.62 68.79 4,078,450 -0.89(-1.28%)
Apr 04, 2022 68.23 69.75 68.23 69.68 5,315,023 +1.87(+2.76%)
Apr 01, 2022 67.63 67.85 67.26 67.81 4,106,779 +0.50(+0.74%)
Mar 31, 2022 68.60 68.60 67.29 67.31 4,889,359 -1.30(-1.90%)
Mar 30, 2022 68.83 69.10 68.36 68.61 4,765,957 -0.49(-0.71%)
Mar 29, 2022 68.48 69.30 68.33 69.10 7,086,847 +1.18(+1.74%)
Mar 28, 2022 67.62 67.93 66.94 67.92 2,978,012 +0.22(+0.32%)
Mar 25, 2022 67.55 67.91 66.95 67.70 3,944,969 +0.32(+0.48%)
Mar 24, 2022 66.71 67.40 66.48 67.38 4,394,625 +1.09(+1.64%)
Mar 23, 2022 66.72 67.15 66.29 66.29 5,255,518 -0.92(-1.37%)
Mar 22, 2022 66.08 67.57 66.04 67.21 4,559,812 +1.23(+1.87%)
Mar 21, 2022 66.33 66.47 65.31 65.98 6,288,323 -0.62(-0.94%)
Mar 18, 2022 65.50 66.68 65.29 66.60 8,832,914 +0.86(+1.31%)
Mar 17, 2022 64.83 65.74 64.59 65.74 5,245,819 +0.70(+1.08%)
Mar 16, 2022 63.84 65.06 63.31 65.04 6,783,566 +1.75(+2.76%)
Mar 15, 2022 62.57 63.40 62.23 63.29 6,412,240 +1.19(+1.92%)
Mar 14, 2022 62.83 63.50 61.98 62.10 7,169,937 -0.73(-1.17%)
Mar 11, 2022 64.40 64.47 62.76 62.83 5,104,338 -1.15(-1.80%)
Mar 10, 2022 63.60 63.30 63.99 5,924,925 -0.48(-0.74%)
Mar 09, 2022 64.06 64.67 63.82 64.46 6,941,556 +1.87(+2.99%)
Mar 08, 2022 62.66 64.24 62.17 62.59 10,402,057 -0.16(-0.25%)
Mar 07, 2022 64.81 64.81 62.71 62.75 7,915,575 -2.16(-3.32%)
Mar 04, 2022 65.49 65.77 64.61 64.90 6,479,542 -0.95(-1.44%)
Mar 03, 2022 67.02 67.14 65.58 65.85 6,687,704 -0.69(-1.04%)
Mar 02, 2022 66.16 66.81 65.75 66.54 7,972,677 +0.57(+0.86%)
Mar 01, 2022 66.51 66.94 65.61 65.98 6,301,561 -0.84(-1.26%)
Feb 28, 2022 66.09 67.23 66.01 66.82 8,593,736 -0.08(-0.12%)
Feb 25, 2022 65.97 66.99 66.06 66.90 7,362,742 +1.06(+1.62%)
Feb 24, 2022 62.54 65.97 62.50 65.83 11,262,045 +1.80(+2.80%)
Feb 23, 2022 65.56 65.71 63.99 64.04 6,708,713 -1.09(-1.68%)
Feb 22, 2022 65.46 66.18 64.67 65.13 9,076,001 -0.67(-1.02%)
Feb 18, 2022 65.80 0 -0.52(-0.78%)
Feb 17, 2022 67.57 67.71 66.28 66.32 7,706,335 -1.82(-2.66%)
Feb 16, 2022 67.71 68.28 67.31 68.14 4,667,698 -0.48(-0.70%)
Feb 15, 2022 68.39 68.65 68.04 68.61 4,396,769 +0.95(+1.40%)
Feb 14, 2022 67.58 68.10 67.14 67.67 5,472,501 +0.01(+0.01%)
Feb 11, 2022 69.11 69.49 67.41 67.66 7,538,807 -1.49(-2.16%)
Feb 10, 2022 69.19 70.39 68.84 69.15 6,731,888 -1.01(-1.43%)
Feb 09, 2022 69.02 70.18 68.96 70.16 6,493,371 +1.92(+2.82%)
Feb 08, 2022 68.00 68.47 67.71 68.23 6,222,072 -0.03(-0.04%)
Feb 07, 2022 69.65 69.70 68.09 68.26 4,985,470 -1.21(-1.74%)
Feb 04, 2022 69.03 70.04 68.31 69.47 6,838,962 +0.18(+0.25%)
Feb 03, 2022 69.99 69.16 69.30 9,507,723 -4.97(-6.69%)
Feb 02, 2022 74.74 74.74 73.47 74.27 5,487,315 +1.45(+2.00%)
Feb 01, 2022 72.23 72.91 71.63 72.81 6,436,126 +0.62(+0.87%)
Jan 31, 2022 70.58 72.23 72.19 6,255,086 +1.60(+2.27%)
Jan 28, 2022 68.79 70.59 68.53 70.59 6,402,164 +1.96(+2.86%)
Jan 27, 2022 69.03 70.04 68.51 68.62 9,774,650 +0.08(+0.11%)
Jan 26, 2022 70.62 70.62 67.85 68.55 13,300,179 -1.02(-1.46%)
Jan 25, 2022 69.83 70.37 68.94 69.56 9,397,868 -1.45(-2.05%)
Jan 24, 2022 69.40 71.10 67.84 71.01 19,297,554 +0.52(+0.73%)
Jan 21, 2022 72.02 72.43 70.47 70.50 14,681,082 -2.47(-3.38%)
Jan 20, 2022 74.13 75.00 72.88 72.97 7,514,522 -0.73(-0.99%)
Jan 19, 2022 74.04 74.84 73.65 73.70 6,809,414 -0.13(-0.17%)
Jan 18, 2022 74.68 74.79 73.67 73.83 6,047,221 -0.91(-1.21%)
Jan 14, 2022 74.73 0 +0.34(+0.46%)
Jan 13, 2022 75.36 75.52 74.26 74.39 6,509,349 -0.78(-1.04%)
Jan 12, 2022 75.35 75.59 74.80 75.17 5,809,283 +0.10(+0.13%)
Jan 11, 2022 74.08 75.09 73.69 75.08 6,983,792 +0.93(+1.25%)
Jan 10, 2022 73.90 74.17 72.46 74.15 9,676,889 -0.47(-0.63%)
Jan 07, 2022 74.61 75.12 74.34 74.62 8,075,434 +0.01(+0.01%)
Jan 06, 2022 74.31 75.53 74.08 74.61 14,999,027 +0.33(+0.45%)
Jan 05, 2022 76.20 76.57 74.26 74.28 19,797,600 -1.91(-2.51%)
Jan 04, 2022 76.66 76.85 75.77 76.19 12,015,941 -0.17(-0.22%)
Jan 03, 2022 76.00 76.64 75.94 76.35 12,277,643 +0.53(+0.70%)
Dec 31, 2021 76.70 76.99 75.80 75.83 5,828,104 -1.06(-1.38%)
Dec 30, 2021 76.75 77.30 76.74 76.89 4,593,038 +0.32(+0.42%)
Dec 29, 2021 76.99 77.18 76.33 76.57 3,867,855 -0.38(-0.49%)
Dec 28, 2021 77.08 77.65 76.84 76.95 3,293,268 -0.04(-0.05%)
Dec 27, 2021 76.48 77.16 76.47 76.99 2,732,822 +0.74(+0.97%)
Dec 23, 2021 75.67 76.50 75.63 76.25 2,441,694 +0.67(+0.89%)
Dec 22, 2021 75.22 75.78 75.07 75.57 3,346,789 +0.19(+0.25%)
Dec 21, 2021 74.33 75.48 74.17 75.39 5,324,979 +1.41(+1.90%)
Dec 20, 2021 73.76 74.03 73.29 73.98 4,596,729 -0.52(-0.70%)
Dec 17, 2021 74.32 75.08 73.86 74.50 10,195,929 -0.30(-0.40%)
Dec 16, 2021 75.09 75.68 74.57 74.80 7,560,792 -0.11(-0.14%)
Dec 15, 2021 73.96 74.99 72.98 74.91 6,870,460 +0.78(+1.05%)
Dec 14, 2021 73.48 74.27 73.38 74.13 7,196,650 -0.19(-0.26%)
Dec 13, 2021 74.63 74.96 74.10 74.33 5,112,711 -0.39(-0.52%)
Dec 10, 2021 75.14 75.28 74.15 74.72 4,368,316 +0.04(+0.05%)
Dec 09, 2021 75.06 75.49 74.50 74.68 4,177,083 -0.59(-0.79%)
Dec 08, 2021 74.93 75.46 74.66 75.27 9,736,083 +0.55(+0.73%)
Dec 07, 2021 74.75 75.09 74.50 74.73 4,669,971 +0.76(+1.03%)
Dec 06, 2021 73.18 74.15 72.90 73.97 7,944,546 +1.20(+1.65%)
Dec 03, 2021 73.29 73.41 71.82 72.77 9,225,356 -0.17(-0.23%)
Dec 02, 2021 72.00 73.23 71.85 72.93 7,780,258 +1.21(+1.68%)
Dec 01, 2021 74.47 74.68 71.69 71.73 9,641,596 -1.70(-2.31%)
Nov 30, 2021 75.53 75.53 73.34 73.42 10,700,513 -2.41(-3.17%)
Nov 29, 2021 76.03 76.18 75.10 75.83 6,811,642 +0.64(+0.86%)
Nov 26, 2021 75.85 75.85 75.12 75.18 5,094,711 -1.40(-1.83%)
Nov 24, 2021 76.28 76.69 75.89 76.59 4,355,981 +0.11(+0.14%)
Nov 23, 2021 76.54 76.89 75.94 76.48 5,215,309 -0.20(-0.27%)
Nov 22, 2021 77.74 77.93 76.68 76.69 4,636,951 -0.94(-1.22%)
Nov 19, 2021 78.21 78.40 77.51 77.63 7,039,650 -0.26(-0.34%)
Nov 18, 2021 78.27 78.02 77.85 77.89 3,424,424 -0.56(-0.72%)
Nov 17, 2021 78.75 78.93 78.36 78.46 7,524,734 -0.30(-0.38%)
Nov 16, 2021 79.19 79.33 78.71 78.76 2,411,439 -0.59(-0.75%)
Nov 15, 2021 79.35 79.79 79.15 79.35 2,380,779 +0.22(+0.28%)
Nov 12, 2021 78.38 79.20 78.09 79.13 3,327,403 +1.14(+1.46%)
Nov 11, 2021 78.16 78.44 77.95 77.99 2,095,965 -0.16(-0.20%)
Nov 10, 2021 78.64 78.15 4,180,931 -0.90(-1.13%)
Nov 09, 2021 79.41 79.56 78.66 79.04 4,024,955 -0.19(-0.25%)
Nov 08, 2021 79.99 79.99 79.16 79.24 3,255,878 -0.35(-0.44%)
Nov 05, 2021 79.65 80.22 79.50 79.59 3,323,387 +0.63(+0.80%)
Nov 04, 2021 78.89 79.32 78.59 78.95 6,448,490 +0.31(+0.40%)
Nov 03, 2021 77.93 78.67 77.70 78.64 2,909,306 +0.28(+0.36%)
Nov 02, 2021 78.56 78.69 77.91 78.36 4,086,680 +0.01(+0.01%)
Nov 01, 2021 78.50 78.91 78.13 78.35 4,234,053 +0.13(+0.16%)
Oct 29, 2021 77.81 78.36 77.70 78.22 2,920,596 +0.24(+0.31%)
Oct 28, 2021 77.79 78.44 77.30 77.98 3,684,308 +0.25(+0.33%)
Oct 27, 2021 77.82 78.53 77.63 77.73 6,001,339 -0.21(-0.27%)
Oct 26, 2021 78.97 77.94 6,733,497 -0.70(-0.89%)
Oct 25, 2021 78.07 78.64 77.63 78.64 3,310,710 +0.34(+0.44%)
Oct 22, 2021 78.79 79.10 77.91 78.30 3,214,055 -1.70(-2.12%)
Oct 21, 2021 79.73 80.04 79.45 80.00 2,752,320 +0.23(+0.29%)
Oct 20, 2021 79.79 79.99 79.49 79.76 3,012,480 +0.16(+0.20%)
Oct 19, 2021 79.26 79.62 79.06 79.61 2,525,543 +0.76(+0.96%)
Oct 18, 2021 78.15 78.87 77.99 78.85 3,054,363 +0.60(+0.77%)
Oct 15, 2021 78.69 78.69 78.13 78.24 3,182,658 -0.19(-0.24%)
Oct 14, 2021 78.06 78.56 77.89 78.43 3,710,582 +1.09(+1.41%)
Oct 13, 2021 77.46 77.59 76.86 77.34 4,817,905 +0.36(+0.47%)
Oct 12, 2021 77.71 77.78 76.70 76.98 8,202,752 -0.72(-0.93%)
Oct 11, 2021 78.56 78.86 77.67 77.70 3,685,334 -1.19(-1.51%)
Oct 08, 2021 79.42 79.53 78.79 78.89 2,805,099 -0.39(-0.49%)
Oct 07, 2021 79.61 80.02 79.22 79.28 4,377,100 +0.34(+0.43%)
Oct 06, 2021 78.01 78.99 77.67 78.94 6,775,268 +0.14(+0.17%)
Oct 05, 2021 77.91 79.22 77.84 78.80 3,404,135 +1.16(+1.49%)
Oct 04, 2021 78.81 78.86 77.04 77.64 9,699,751 -1.71(-2.16%)
Oct 01, 2021 78.45 79.71 78.10 79.35 7,502,636 +1.32(+1.69%)
Sep 30, 2021 78.53 78.86 78.05 78.04 11,060,481 -0.24(-0.31%)
Sep 29, 2021 78.73 79.19 78.18 78.28 5,612,243 -0.07(-0.09%)
Sep 28, 2021 79.50 79.70 78.23 78.35 9,220,941 -1.96(-2.44%)
Sep 27, 2021 79.89 80.54 79.65 80.31 3,551,467 -0.01(-0.01%)
Sep 24, 2021 79.31 80.47 79.20 80.32 4,518,909 +0.65(+0.82%)
Sep 23, 2021 79.21 80.06 79.07 79.67 4,095,340 +0.81(+1.03%)
Sep 22, 2021 78.65 79.28 78.51 78.86 6,996,366 -0.04(-0.05%)
Sep 21, 2021 79.76 80.01 78.84 78.90 6,641,487 -0.33(-0.42%)
Sep 20, 2021 79.80 79.92 78.23 79.23 9,180,232 -1.63(-2.01%)
Sep 17, 2021 81.53 81.72 80.51 80.85 10,252,672 -0.90(-1.11%)
Sep 16, 2021 81.73 82.01 81.17 81.76 3,965,774 -0.08(-0.10%)
Sep 15, 2021 81.42 81.98 80.73 81.83 5,138,145 +0.40(+0.49%)
Sep 14, 2021 82.36 82.46 81.30 81.44 5,622,279 -0.71(-0.86%)
Sep 13, 2021 82.49 82.55 81.74 82.15 5,441,295 +0.20(+0.25%)
Sep 10, 2021 82.79 82.91 81.90 81.94 5,247,795 -0.53(-0.65%)
Sep 09, 2021 82.74 83.01 82.35 82.48 4,230,850 -0.41(-0.49%)
Sep 08, 2021 83.17 83.40 82.61 82.89 3,916,284 -0.43(-0.51%)
Sep 07, 2021 83.12 83.47 82.92 83.31 4,233,968 +0.19(+0.23%)
Sep 03, 2021 82.99 83.26 82.76 83.12 2,878,169 +0.00(+0.00%)
Sep 02, 2021 83.75 83.87 82.97 83.12 3,321,285 -0.56(-0.67%)
Sep 01, 2021 83.40 83.98 83.26 83.68 3,828,534 +0.42(+0.50%)
Aug 31, 2021 82.92 83.45 82.83 83.26 6,263,317 +0.31(+0.38%)
Aug 30, 2021 82.37 83.13 82.10 82.95 2,811,426 +0.56(+0.68%)
Aug 27, 2021 81.29 82.53 81.13 82.39 3,534,384 +1.28(+1.58%)
Aug 26, 2021 81.76 81.88 81.11 81.11 3,372,590 -0.71(-0.87%)
Aug 25, 2021 81.72 82.00 81.54 81.82 3,943,564 +0.13(+0.15%)
Aug 24, 2021 81.60 82.01 81.45 81.69 3,221,304 +0.26(+0.32%)
Aug 23, 2021 80.56 81.77 80.56 81.43 3,148,873 +0.97(+1.21%)
Aug 20, 2021 79.74 80.58 79.58 80.45 4,260,603 +0.69(+0.87%)
Aug 19, 2021 79.26 80.12 79.18 79.76 4,534,700 +0.01(+0.01%)
Aug 18, 2021 80.18 80.64 79.70 79.75 3,127,439 -0.61(-0.76%)
Aug 17, 2021 80.51 80.84 79.84 80.37 6,109,529 -0.67(-0.83%)
Aug 16, 2021 80.62 81.06 79.99 81.04 3,581,722 +0.14(+0.17%)
Aug 13, 2021 81.06 81.15 80.84 80.90 2,205,236 +0.05(+0.06%)
Aug 12, 2021 80.62 80.89 80.20 80.85 2,333,221 +0.15(+0.18%)
Aug 11, 2021 80.71 80.80 80.41 80.71 2,527,088 +0.16(+0.19%)
Aug 10, 2021 80.47 80.64 80.20 80.55 6,431,382 +0.16(+0.19%)
Aug 09, 2021 80.53 80.54 80.12 80.40 2,434,772 -0.15(-0.18%)
Aug 06, 2021 80.38 80.77 80.34 80.54 2,842,554 +0.00(+0.00%)
Aug 05, 2021 80.05 80.56 79.85 80.54 2,325,315 +0.73(+0.91%)
Aug 04, 2021 79.71 80.01 79.35 79.81 3,973,939 +0.22(+0.28%)
Aug 03, 2021 79.98 79.99 78.68 79.59 4,997,068 -0.36(-0.45%)
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.