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

TECHNOLOGY (NY: XLK )

224.85 -1.65 (-0.73%)
Streaming Delayed Price Updated: 2:43 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 (%)
Oct 30, 2020 108.29 108.97 106.15 107.40 13,341,459 -2.43(-2.21%)
Oct 29, 2020 108.45 111.10 108.38 109.83 10,016,589 +1.80(+1.67%)
Oct 28, 2020 110.67 110.74 107.84 108.03 16,902,182 -4.79(-4.24%)
Oct 27, 2020 112.80 113.28 112.18 112.81 9,838,330 +0.56(+0.50%)
Oct 26, 2020 113.47 114.38 110.86 112.25 9,386,439 -2.49(-2.17%)
Oct 23, 2020 115.03 115.05 113.78 114.74 5,322,855 -0.13(-0.11%)
Oct 22, 2020 115.46 115.84 113.55 114.87 6,960,366 -0.54(-0.47%)
Oct 21, 2020 115.31 116.52 115.15 115.41 6,274,761 -0.17(-0.15%)
Oct 20, 2020 115.62 116.81 114.88 115.59 7,518,146 +0.40(+0.35%)
Oct 19, 2020 117.93 118.38 114.83 115.19 8,575,249 -2.15(-1.83%)
Oct 16, 2020 118.33 118.80 117.23 117.34 5,958,084 -0.34(-0.29%)
Oct 15, 2020 116.25 117.91 115.94 117.68 6,805,825 -0.53(-0.45%)
Oct 14, 2020 119.13 119.76 117.33 118.21 7,507,062 -0.63(-0.53%)
Oct 13, 2020 119.99 120.21 118.39 118.84 9,090,428 -0.77(-0.64%)
Oct 12, 2020 118.14 120.39 117.55 119.61 9,889,898 +3.18(+2.73%)
Oct 09, 2020 115.22 116.46 115.19 116.43 7,444,998 +1.75(+1.53%)
Oct 08, 2020 115.08 115.08 114.29 114.67 5,217,411 +0.59(+0.52%)
Oct 07, 2020 113.20 114.31 113.11 114.08 6,705,166 +2.05(+1.83%)
Oct 06, 2020 113.52 114.60 111.63 112.03 13,863,887 -1.76(-1.55%)
Oct 05, 2020 112.15 113.86 112.08 113.79 6,332,305 +2.44(+2.19%)
Oct 02, 2020 111.44 113.29 110.91 111.35 19,225,944 -2.90(-2.54%)
Oct 01, 2020 114.63 114.78 113.52 114.25 13,973,823 +1.19(+1.05%)
Sep 30, 2020 112.06 114.21 112.01 113.06 11,518,802 +0.94(+0.84%)
Sep 29, 2020 112.35 112.83 111.88 112.12 10,761,659 -0.38(-0.34%)
Sep 28, 2020 112.21 112.50 111.28 112.50 9,017,480 +2.11(+1.91%)
Sep 25, 2020 107.86 110.71 107.19 110.38 9,974,663 +2.58(+2.39%)
Sep 24, 2020 106.21 109.14 106.07 107.81 16,431,033 +0.60(+0.56%)
Sep 23, 2020 110.71 110.82 106.88 107.21 12,233,818 -3.45(-3.12%)
Sep 22, 2020 110.16 110.94 108.29 110.66 13,177,545 +1.72(+1.58%)
Sep 21, 2020 106.08 108.98 105.70 108.93 19,808,722 +0.90(+0.83%)
Sep 18, 2020 110.11 110.30 106.70 108.03 21,640,462 -1.89(-1.72%)
Sep 17, 2020 108.25 110.69 108.08 109.93 15,725,117 -1.19(-1.07%)
Sep 16, 2020 113.09 113.24 110.74 111.12 10,158,582 -1.47(-1.30%)
Sep 15, 2020 113.19 113.39 111.82 112.58 9,444,016 +1.10(+0.99%)
Sep 14, 2020 111.01 112.08 110.49 111.48 12,789,615 +2.29(+2.10%)
Sep 11, 2020 111.07 111.49 107.80 109.19 19,224,274 -0.84(-0.76%)
Sep 10, 2020 114.12 114.30 109.37 110.03 16,606,229 -2.54(-2.26%)
Sep 09, 2020 111.68 113.68 110.46 112.58 19,025,992 +3.56(+3.26%)
Sep 08, 2020 109.84 112.45 108.83 109.02 24,751,554 -5.16(-4.52%)
Sep 04, 2020 115.15 116.79 109.28 114.18 32,351,084 -1.61(-1.39%)
Sep 03, 2020 120.83 120.93 114.84 115.80 28,002,628 -7.00(-5.70%)
Sep 02, 2020 123.45 123.46 120.65 122.79 20,890,254 +1.08(+0.89%)
Sep 01, 2020 120.50 121.86 119.75 121.71 13,248,386 +2.28(+1.91%)
Aug 31, 2020 119.53 120.20 118.78 119.43 9,845,213 +0.38(+0.32%)
Aug 28, 2020 118.48 119.44 118.33 119.05 6,772,478 +1.03(+0.88%)
Aug 27, 2020 118.41 118.96 116.95 118.02 9,399,414 +0.10(+0.08%)
Aug 26, 2020 116.78 118.23 116.52 117.92 8,514,641 +2.35(+2.03%)
Aug 25, 2020 114.73 115.62 114.56 115.57 9,631,478 +0.58(+0.50%)
Aug 24, 2020 115.65 115.69 114.03 114.99 8,496,175 +0.99(+0.86%)
Aug 21, 2020 112.68 114.13 112.62 114.01 7,908,052 +1.43(+1.27%)
Aug 20, 2020 110.68 112.80 110.56 112.58 6,622,029 +1.48(+1.33%)
Aug 19, 2020 111.51 112.00 110.91 111.10 7,364,773 -0.14(-0.12%)
Aug 18, 2020 111.03 111.53 110.30 111.23 4,618,949 +0.42(+0.38%)
Aug 17, 2020 110.75 111.07 110.61 110.82 4,228,386 +0.73(+0.67%)
Aug 14, 2020 110.21 110.40 109.47 110.08 4,310,878 -0.08(-0.07%)
Aug 13, 2020 110.27 111.08 109.76 110.16 5,923,788 +0.05(+0.04%)
Aug 12, 2020 108.53 110.40 108.40 110.11 7,343,570 +2.45(+2.27%)
Aug 11, 2020 109.28 109.74 107.44 107.67 9,744,724 -1.97(-1.80%)
Aug 10, 2020 110.16 110.34 108.15 109.64 8,524,926 -0.31(-0.28%)
Aug 07, 2020 111.16 111.17 109.08 109.95 14,212,107 -1.66(-1.49%)
Aug 06, 2020 109.98 111.72 109.72 111.61 8,481,567 +1.55(+1.40%)
Aug 05, 2020 110.00 110.31 109.51 110.06 6,703,816 +0.41(+0.37%)
Aug 04, 2020 109.14 109.67 108.67 109.66 9,295,505 +0.28(+0.26%)
Aug 03, 2020 108.20 109.72 108.15 109.38 12,585,325 +2.63(+2.46%)
Jul 31, 2020 105.79 106.79 104.07 106.75 13,028,635 +2.60(+2.50%)
Jul 30, 2020 102.63 104.21 102.08 104.15 11,133,553 +0.58(+0.56%)
Jul 29, 2020 102.47 103.85 102.47 103.57 6,821,027 +1.48(+1.45%)
Jul 28, 2020 102.98 103.30 102.01 102.09 9,218,523 -1.21(-1.17%)
Jul 27, 2020 102.31 103.40 102.11 103.30 8,744,836 +1.61(+1.58%)
Jul 24, 2020 101.22 102.36 100.02 101.69 11,851,060 -1.25(-1.21%)
Jul 23, 2020 105.12 105.82 102.47 102.94 12,077,476 -2.75(-2.60%)
Jul 22, 2020 104.94 106.01 104.85 105.68 7,773,136 +0.84(+0.80%)
Jul 21, 2020 106.66 106.70 104.46 104.84 9,721,660 -1.06(-1.00%)
Jul 20, 2020 103.56 106.16 102.98 105.91 8,801,725 +2.64(+2.56%)
Jul 17, 2020 103.37 103.56 102.32 103.27 6,574,474 +0.50(+0.49%)
Jul 16, 2020 102.94 103.23 101.97 102.76 8,886,616 -1.29(-1.24%)
Jul 15, 2020 104.44 104.95 102.83 104.05 12,299,545 +0.56(+0.54%)
Jul 14, 2020 101.50 103.63 100.42 103.49 15,543,855 +1.18(+1.15%)
Jul 13, 2020 105.36 106.06 102.05 102.31 14,952,391 -2.16(-2.07%)
Jul 10, 2020 104.26 104.52 103.24 104.47 7,616,218 -0.03(-0.03%)
Jul 09, 2020 104.98 105.00 103.01 104.50 9,190,715 +0.25(+0.24%)
Jul 08, 2020 103.27 104.25 102.72 104.25 6,892,214 +1.80(+1.75%)
Jul 07, 2020 103.42 104.47 102.35 102.45 8,204,916 -1.08(-1.05%)
Jul 06, 2020 103.07 104.02 103.02 103.54 8,299,907 +1.78(+1.75%)
Jul 02, 2020 102.13 102.68 101.55 101.76 9,902,574 +0.59(+0.58%)
Jul 01, 2020 101.07 101.76 100.61 101.17 11,228,991 +0.16(+0.16%)
Jun 30, 2020 99.24 101.41 99.10 101.00 8,534,248 +1.78(+1.79%)
Jun 29, 2020 98.14 99.24 96.96 99.23 9,592,409 +1.07(+1.09%)
Jun 26, 2020 99.93 100.08 97.85 98.15 22,901,518 -1.97(-1.97%)
Jun 25, 2020 99.00 100.23 97.93 100.12 10,620,416 +1.27(+1.28%)
Jun 24, 2020 100.72 101.28 98.32 98.86 13,150,948 -2.28(-2.26%)
Jun 23, 2020 101.31 102.30 101.00 101.14 9,841,625 +0.72(+0.72%)
Jun 22, 2020 98.69 100.50 98.53 100.42 7,622,526 +1.86(+1.88%)
Jun 19, 2020 100.44 100.55 98.09 98.56 16,224,041 -0.68(-0.69%)
Jun 18, 2020 98.62 99.35 98.40 99.24 7,112,566 +0.44(+0.45%)
Jun 17, 2020 99.38 99.73 98.64 98.80 8,984,742 -0.02(-0.02%)
Jun 16, 2020 99.07 99.67 97.29 98.82 14,490,290 +2.06(+2.13%)
Jun 15, 2020 94.09 97.19 93.78 96.76 15,521,137 +0.93(+0.97%)
Jun 12, 2020 97.14 97.62 94.16 95.83 22,451,768 +1.22(+1.29%)
Jun 11, 2020 98.62 98.76 94.58 94.61 20,610,932 -5.76(-5.73%)
Jun 10, 2020 99.43 101.11 99.24 100.36 12,649,160 +1.65(+1.67%)
Jun 09, 2020 97.76 99.20 97.67 98.71 7,628,445 +0.46(+0.47%)
Jun 08, 2020 97.59 98.29 96.69 98.25 8,366,429 +0.49(+0.50%)
Jun 05, 2020 95.93 98.04 95.76 97.76 10,765,716 +2.51(+2.63%)
Jun 04, 2020 95.67 96.33 94.72 95.25 7,850,856 -0.79(-0.82%)
Jun 03, 2020 95.69 96.35 95.27 96.04 11,429,389 +0.74(+0.78%)
Jun 02, 2020 94.61 95.30 93.71 95.30 11,625,324 +0.89(+0.94%)
Jun 01, 2020 94.00 94.61 93.58 94.41 13,860,137 -0.03(-0.03%)
May 29, 2020 93.55 94.66 92.77 94.44 18,442,932 +1.18(+1.26%)
May 28, 2020 93.10 94.97 93.04 93.27 10,969,873 -0.18(-0.20%)
May 27, 2020 92.91 93.49 90.93 93.45 20,153,766 +0.53(+0.57%)
May 26, 2020 94.88 94.94 92.84 92.92 13,482,902 -0.10(-0.10%)
May 22, 2020 92.54 93.13 92.17 93.02 9,590,295 +0.34(+0.36%)
May 21, 2020 93.89 94.17 92.62 92.68 10,674,590 -1.31(-1.39%)
May 20, 2020 93.25 94.16 93.20 93.99 9,435,238 +2.01(+2.19%)
May 19, 2020 92.35 93.40 91.94 91.97 10,421,203 -0.34(-0.37%)
May 18, 2020 91.88 92.83 91.56 92.31 10,391,575 +2.21(+2.45%)
May 15, 2020 88.23 90.12 87.98 90.10 14,540,216 +0.45(+0.51%)
May 14, 2020 87.91 89.71 86.94 89.65 15,806,321 +1.13(+1.27%)
May 13, 2020 90.12 90.82 87.36 88.52 17,605,214 -1.55(-1.72%)
May 12, 2020 92.35 92.61 90.01 90.08 14,024,984 -1.90(-2.06%)
May 11, 2020 90.74 92.51 90.56 91.97 10,771,069 +0.61(+0.66%)
May 08, 2020 90.90 91.49 90.37 91.37 7,896,511 +1.32(+1.47%)
May 07, 2020 89.92 90.55 89.79 90.05 10,939,095 +1.33(+1.50%)
May 06, 2020 88.88 89.57 88.32 88.72 8,786,243 +0.68(+0.78%)
May 05, 2020 87.83 89.15 87.68 88.03 9,010,226 +1.20(+1.38%)
May 04, 2020 85.30 86.92 84.91 86.84 11,129,709 +1.14(+1.33%)
May 01, 2020 86.18 87.39 85.37 85.70 12,443,317 -2.42(-2.75%)
Apr 30, 2020 88.70 88.70 87.46 88.12 16,005,714 -0.40(-0.45%)
Apr 29, 2020 86.84 88.82 86.53 88.51 11,889,302 +3.49(+4.10%)
Apr 28, 2020 87.24 87.30 84.91 85.02 13,103,061 -1.15(-1.33%)
Apr 27, 2020 86.21 86.46 85.65 86.17 8,088,409 +0.73(+0.86%)
Apr 24, 2020 84.01 85.45 83.47 85.44 8,758,134 +1.77(+2.12%)
Apr 23, 2020 84.44 85.39 83.60 83.67 10,979,939 -0.58(-0.69%)
Apr 22, 2020 83.09 84.71 82.79 84.24 12,467,228 +3.12(+3.85%)
Apr 21, 2020 83.47 83.67 80.63 81.12 16,990,000 -3.55(-4.19%)
Apr 20, 2020 84.88 86.01 84.55 84.67 10,582,039 -1.38(-1.60%)
Apr 17, 2020 86.42 86.44 84.80 86.05 14,670,507 +1.13(+1.33%)
Apr 16, 2020 85.00 85.13 83.53 84.92 12,260,396 +1.02(+1.22%)
Apr 15, 2020 84.06 84.58 83.27 83.90 13,411,802 -1.87(-2.18%)
Apr 14, 2020 84.15 85.92 83.81 85.77 16,482,469 +3.45(+4.19%)
Apr 13, 2020 81.80 82.43 80.64 82.32 13,122,174 +0.18(+0.22%)
Apr 09, 2020 83.09 83.51 81.55 82.13 20,363,896 +0.02(+0.02%)
Apr 08, 2020 81.01 82.45 80.25 82.11 14,224,092 +2.15(+2.69%)
Apr 07, 2020 83.53 83.56 79.88 79.96 22,975,400 -0.72(-0.90%)
Apr 06, 2020 77.61 81.22 77.12 80.69 18,643,640 +6.34(+8.53%)
Apr 03, 2020 75.18 75.99 73.41 74.34 16,375,494 -1.17(-1.54%)
Apr 02, 2020 73.52 75.61 73.23 75.51 22,929,268 +1.73(+2.34%)
Apr 01, 2020 74.80 76.40 73.23 73.78 28,517,898 -3.69(-4.77%)
Mar 31, 2020 78.77 80.19 77.07 77.48 20,743,770 -1.47(-1.87%)
Mar 30, 2020 76.77 79.13 76.53 78.95 24,624,510 +3.19(+4.21%)
Mar 27, 2020 76.89 78.33 75.43 75.76 30,334,898 -3.59(-4.52%)
Mar 26, 2020 75.66 79.54 75.48 79.35 29,263,748 +4.63(+6.19%)
Mar 25, 2020 75.38 78.17 73.28 74.72 29,812,816 -0.10(-0.13%)
Mar 24, 2020 71.97 74.87 71.68 74.82 39,068,836 +6.95(+10.24%)
Mar 23, 2020 68.14 69.62 65.65 67.87 44,064,392 -0.63(-0.91%)
Mar 20, 2020 73.13 73.88 68.26 68.49 47,156,180 -3.29(-4.58%)
Mar 19, 2020 70.86 74.22 69.16 71.78 64,364,672 +0.26(+0.36%)
Mar 18, 2020 69.38 72.71 67.39 71.52 55,990,332 -2.80(-3.77%)
Mar 17, 2020 71.22 75.22 68.99 74.32 52,559,040 +4.74(+6.81%)
Mar 16, 2020 68.78 75.96 68.27 69.58 42,358,416 -11.15(-13.81%)
Mar 13, 2020 76.80 80.92 73.17 80.74 34,333,096 +8.48(+11.73%)
Mar 12, 2020 74.26 78.54 71.92 72.26 34,144,628 -7.82(-9.76%)
Mar 11, 2020 81.79 82.30 78.93 80.07 33,024,352 -3.97(-4.72%)
Mar 10, 2020 82.17 84.05 79.23 84.05 37,102,756 +5.26(+6.67%)
Mar 09, 2020 79.14 82.47 78.16 78.79 30,821,384 -6.47(-7.59%)
Mar 06, 2020 84.19 85.77 82.94 85.26 30,048,446 -1.84(-2.11%)
Mar 05, 2020 87.55 89.21 86.54 87.10 25,555,608 -2.84(-3.16%)
Mar 04, 2020 88.10 89.97 86.88 89.94 23,318,112 +3.70(+4.29%)
Mar 03, 2020 90.15 90.78 85.33 86.24 49,520,692 -3.40(-3.80%)
Mar 02, 2020 86.27 89.66 84.75 89.65 36,489,088 +4.90(+5.78%)
Feb 28, 2020 80.76 85.55 80.61 84.75 58,321,776 +0.64(+0.76%)
Feb 27, 2020 85.98 87.80 84.05 84.10 35,341,100 -4.79(-5.39%)
Feb 26, 2020 88.83 90.83 88.23 88.90 29,063,576 +0.40(+0.46%)
Feb 25, 2020 92.24 92.58 88.17 88.49 32,808,498 -2.92(-3.20%)
Feb 24, 2020 90.79 92.74 89.95 91.42 22,077,760 -3.94(-4.13%)
Feb 21, 2020 97.05 97.14 94.77 95.36 15,588,936 -2.19(-2.24%)
Feb 20, 2020 98.36 98.60 96.21 97.55 13,724,381 -1.03(-1.04%)
Feb 19, 2020 97.98 98.72 97.98 98.57 8,660,943 +1.16(+1.19%)
Feb 18, 2020 96.99 97.62 96.89 97.41 10,757,864 -0.36(-0.37%)
Feb 14, 2020 97.55 97.94 97.24 97.78 6,461,230 +0.42(+0.43%)
Feb 13, 2020 96.85 97.86 96.70 97.36 7,714,635 -0.26(-0.27%)
Feb 12, 2020 97.23 97.65 96.68 97.61 6,333,817 +1.05(+1.08%)
Feb 11, 2020 97.63 97.72 96.27 96.57 7,874,589 -0.33(-0.34%)
Feb 10, 2020 95.04 96.91 95.03 96.90 8,522,005 +1.29(+1.35%)
Feb 07, 2020 96.03 96.41 95.40 95.60 8,653,870 -0.88(-0.91%)
Feb 06, 2020 96.00 96.51 95.57 96.48 7,040,572 +0.87(+0.91%)
Feb 05, 2020 96.62 96.67 94.92 95.61 17,046,298 +0.56(+0.59%)
Feb 04, 2020 94.24 95.26 94.01 95.05 9,954,639 +2.43(+2.62%)
Feb 03, 2020 91.53 92.85 91.42 92.63 13,074,222 +1.21(+1.32%)
Jan 31, 2020 93.45 93.50 91.09 91.42 14,058,980 -2.58(-2.74%)
Jan 30, 2020 93.16 94.09 92.59 94.00 10,386,978 +0.81(+0.86%)
Jan 29, 2020 93.72 93.86 92.82 93.19 11,015,144 +0.24(+0.26%)
Jan 28, 2020 92.00 93.20 91.81 92.95 16,255,488 +1.81(+1.99%)
Jan 27, 2020 91.56 91.93 90.83 91.14 18,544,978 -2.29(-2.45%)
Jan 24, 2020 94.57 94.78 93.11 93.43 12,313,690 -0.44(-0.47%)
Jan 23, 2020 93.53 93.95 93.13 93.87 7,796,921 +0.44(+0.47%)
Jan 22, 2020 93.68 94.09 93.36 93.43 8,077,150 +0.34(+0.36%)
Jan 21, 2020 92.85 93.63 92.83 93.10 9,370,878 -0.04(-0.04%)
Jan 17, 2020 92.94 93.22 92.45 93.14 11,293,963 +0.50(+0.54%)
Jan 16, 2020 91.87 92.53 91.75 92.64 6,017,744 +1.35(+1.48%)
Jan 15, 2020 91.24 91.73 90.97 91.29 7,516,835 +0.11(+0.12%)
Jan 14, 2020 91.73 91.81 91.04 91.18 8,412,389 -0.43(-0.47%)
Jan 13, 2020 90.89 91.72 90.84 91.61 8,094,182 +1.13(+1.25%)
Jan 10, 2020 91.08 91.20 90.33 90.48 7,993,898 -0.21(-0.23%)
Jan 09, 2020 90.50 90.75 90.04 90.69 8,110,027 +1.02(+1.13%)
Jan 08, 2020 88.82 90.07 88.66 89.67 12,124,534 +0.95(+1.07%)
Jan 07, 2020 88.92 89.16 88.59 88.72 8,010,459 -0.04(-0.04%)
Jan 06, 2020 87.67 88.86 87.51 88.76 8,149,322 +0.21(+0.24%)
Jan 03, 2020 88.26 89.17 88.25 88.55 15,654,423 -1.01(-1.12%)
Jan 02, 2020 88.71 89.56 88.53 89.56 13,851,700 +1.65(+1.88%)
Dec 31, 2019 87.33 88.01 87.22 87.91 6,049,752 +0.28(+0.32%)
Dec 30, 2019 88.12 88.13 86.96 87.63 8,598,293 -0.51(-0.58%)
Dec 27, 2019 88.50 88.50 87.92 88.14 10,079,653 -0.01(-0.01%)
Dec 26, 2019 87.68 88.17 87.62 88.15 4,311,499 +0.65(+0.75%)
Dec 24, 2019 87.62 87.62 87.30 87.50 2,549,893 +0.03(+0.03%)
Dec 23, 2019 87.49 87.69 87.36 87.47 8,097,321 +0.25(+0.29%)
Dec 20, 2019 87.23 87.32 87.00 87.22 12,208,683 +0.50(+0.58%)
Dec 19, 2019 86.15 86.73 86.12 86.72 7,178,834 +0.62(+0.72%)
Dec 18, 2019 86.21 86.43 86.07 86.09 6,784,507 -0.01(-0.01%)
Dec 17, 2019 86.46 86.50 85.99 86.10 7,804,092 -0.20(-0.23%)
Dec 16, 2019 86.19 86.60 86.17 86.31 10,328,082 +0.76(+0.89%)
Dec 13, 2019 84.89 85.73 84.73 85.54 13,734,763 +0.56(+0.66%)
Dec 12, 2019 83.84 85.10 83.64 84.98 12,653,079 +0.90(+1.07%)
Dec 11, 2019 83.73 84.15 83.56 84.08 5,167,529 +0.56(+0.68%)
Dec 10, 2019 83.58 83.95 83.30 83.51 6,460,569 +0.07(+0.08%)
Dec 09, 2019 83.74 84.01 83.45 83.45 5,947,628 -0.44(-0.52%)
Dec 06, 2019 83.60 83.96 83.53 83.89 9,630,529 +0.92(+1.11%)
Dec 05, 2019 82.96 83.04 82.58 82.97 8,170,897 +0.31(+0.37%)
Dec 04, 2019 82.86 82.93 82.54 82.66 7,233,789 +0.33(+0.41%)
Dec 03, 2019 81.76 82.39 81.40 82.33 11,768,114 -0.74(-0.89%)
Dec 02, 2019 84.31 84.31 82.70 83.06 12,118,594 -1.20(-1.43%)
Nov 29, 2019 84.30 84.43 84.13 84.27 5,942,252 -0.25(-0.29%)
Nov 27, 2019 84.31 84.52 84.05 84.52 9,780,654 +0.47(+0.56%)
Nov 26, 2019 84.02 84.26 83.89 84.05 10,176,356 +0.08(+0.09%)
Nov 25, 2019 83.14 83.97 83.11 83.97 7,710,153 +1.20(+1.46%)
Nov 22, 2019 83.11 83.25 82.44 82.77 6,162,366 -0.11(-0.13%)
Nov 21, 2019 83.13 83.23 82.70 82.87 9,810,649 -0.42(-0.50%)
Nov 20, 2019 83.61 83.85 82.66 83.29 12,951,489 -0.51(-0.60%)
Nov 19, 2019 83.97 84.05 83.49 83.80 7,368,898 +0.07(+0.08%)
Nov 18, 2019 83.36 83.76 83.05 83.73 6,811,685 +0.34(+0.41%)
Nov 15, 2019 83.30 83.39 83.05 83.39 7,388,479 +0.67(+0.81%)
Nov 14, 2019 82.49 82.79 82.26 82.72 6,372,584 -0.10(-0.12%)
Nov 13, 2019 82.31 82.89 82.29 82.82 8,040,994 +0.18(+0.22%)
Nov 12, 2019 82.47 82.94 82.27 82.63 8,663,566 +0.28(+0.34%)
Nov 11, 2019 81.85 82.47 81.75 82.36 4,439,984 +0.04(+0.05%)
Nov 08, 2019 81.65 82.32 81.33 82.32 6,576,755 +0.46(+0.56%)
Nov 07, 2019 81.76 82.32 81.63 81.86 14,688,860 +0.64(+0.79%)
Nov 06, 2019 81.25 81.29 80.81 81.22 8,932,850 -0.04(-0.05%)
Nov 05, 2019 81.58 81.61 80.98 81.26 8,261,831 -0.10(-0.12%)
Nov 04, 2019 81.55 81.60 81.18 81.35 10,651,275 +0.42(+0.52%)
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.