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

CONSUMER DISC (NY: XLY )

178.70 +0.91 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Sep 28, 2018 110.94 111.54 110.93 111.05 3,698,493 -0.09(-0.08%)
Sep 27, 2018 110.79 111.43 110.61 111.15 5,604,435 +0.38(+0.34%)
Sep 26, 2018 110.48 111.58 110.36 110.77 7,103,872 +0.25(+0.23%)
Sep 25, 2018 110.31 110.59 110.07 110.51 4,334,893 +0.47(+0.42%)
Sep 24, 2018 110.40 110.40 109.64 110.05 5,110,560 -0.72(-0.65%)
Sep 21, 2018 111.79 111.87 110.73 110.77 8,483,768 -0.49(-0.44%)
Sep 20, 2018 111.01 111.42 110.80 111.26 5,118,546 +0.76(+0.68%)
Sep 19, 2018 110.60 110.77 110.04 110.50 3,359,721 +0.05(+0.04%)
Sep 18, 2018 109.15 110.58 109.14 110.46 3,883,478 +1.39(+1.27%)
Sep 17, 2018 110.28 110.30 108.97 109.07 5,483,174 -1.37(-1.24%)
Sep 14, 2018 110.85 111.06 109.98 110.44 3,285,230 -0.42(-0.38%)
Sep 13, 2018 111.08 111.21 110.62 110.85 4,991,138 +0.19(+0.17%)
Sep 12, 2018 110.48 110.73 109.74 110.67 4,841,199 +0.21(+0.19%)
Sep 11, 2018 109.34 110.53 109.15 110.46 5,174,893 +0.88(+0.80%)
Sep 10, 2018 109.92 109.99 109.29 109.58 4,292,879 +0.41(+0.37%)
Sep 07, 2018 108.67 109.85 108.44 109.17 4,722,512 -0.01(-0.01%)
Sep 06, 2018 109.78 110.12 108.70 109.18 5,920,687 -0.30(-0.28%)
Sep 05, 2018 110.59 110.61 109.40 109.48 7,532,544 -1.19(-1.08%)
Sep 04, 2018 110.35 110.93 109.91 110.67 4,715,126 +0.21(+0.19%)
Aug 31, 2018 110.47 110.47 110.47 0 +0.43(+0.39%)
Aug 30, 2018 110.48 110.67 109.65 110.03 4,681,318 -0.63(-0.57%)
Aug 29, 2018 109.73 110.74 109.51 110.67 8,799,691 +1.23(+1.12%)
Aug 28, 2018 109.50 109.58 109.05 109.44 4,033,629 +0.22(+0.20%)
Aug 27, 2018 109.06 109.39 108.95 109.22 3,193,058 +0.70(+0.64%)
Aug 24, 2018 108.10 108.65 107.93 108.52 5,567,878 +0.63(+0.59%)
Aug 23, 2018 108.08 108.47 107.69 107.89 4,228,974 -0.10(-0.10%)
Aug 22, 2018 107.89 108.52 107.87 107.99 2,919,268 +0.11(+0.11%)
Aug 21, 2018 107.34 108.24 107.29 107.88 4,416,476 +0.85(+0.79%)
Aug 20, 2018 106.63 107.08 106.34 107.03 6,954,864 +0.76(+0.71%)
Aug 17, 2018 106.06 106.46 105.56 106.27 3,187,936 +0.09(+0.09%)
Aug 16, 2018 106.37 106.70 106.06 106.18 4,065,507 +0.52(+0.49%)
Aug 15, 2018 106.41 106.41 105.03 105.66 6,618,759 -1.30(-1.22%)
Aug 14, 2018 106.56 107.11 106.19 106.96 4,436,414 +1.03(+0.97%)
Aug 13, 2018 106.77 106.87 105.90 105.93 6,336,003 -0.54(-0.51%)
Aug 10, 2018 106.77 106.97 106.20 106.47 5,236,507 -0.90(-0.84%)
Aug 09, 2018 106.93 107.75 106.73 107.37 5,862,475 +0.40(+0.37%)
Aug 08, 2018 106.81 107.14 106.60 106.97 2,889,206 +0.11(+0.11%)
Aug 07, 2018 106.58 107.01 106.38 106.86 3,409,541 +0.49(+0.46%)
Aug 06, 2018 105.72 106.48 105.42 106.37 3,838,087 +0.71(+0.67%)
Aug 03, 2018 105.51 105.80 105.31 105.66 3,478,653 +0.36(+0.34%)
Aug 02, 2018 104.09 105.38 103.93 105.30 4,617,513 +0.72(+0.69%)
Aug 01, 2018 105.20 105.30 104.13 104.58 5,524,922 -0.52(-0.49%)
Jul 31, 2018 104.91 105.53 104.36 105.10 6,515,978 +0.49(+0.47%)
Jul 30, 2018 105.46 105.63 104.32 104.61 6,951,548 -0.84(-0.80%)
Jul 27, 2018 107.12 107.27 104.98 105.45 6,933,168 -0.27(-0.26%)
Jul 26, 2018 106.17 106.54 105.50 105.72 6,142,538 -0.56(-0.52%)
Jul 25, 2018 105.22 106.32 104.90 106.28 6,637,986 +0.77(+0.73%)
Jul 24, 2018 106.46 106.63 105.26 105.51 5,108,794 -0.31(-0.29%)
Jul 23, 2018 105.91 106.03 105.25 105.82 3,566,838 -0.11(-0.11%)
Jul 20, 2018 106.41 106.58 105.89 105.93 3,529,937 -0.47(-0.44%)
Jul 19, 2018 106.41 107.02 106.33 106.41 3,821,524 -0.25(-0.23%)
Jul 18, 2018 106.65 107.03 106.31 106.65 6,782,104 -0.07(-0.06%)
Jul 17, 2018 105.51 106.95 105.29 106.72 4,310,934 +0.10(+0.10%)
Jul 16, 2018 106.61 106.78 106.20 106.61 3,278,154 +0.27(+0.25%)
Jul 13, 2018 106.18 106.52 106.01 106.35 5,847,919 +0.24(+0.22%)
Jul 12, 2018 105.81 106.20 105.35 106.11 3,085,252 +0.70(+0.66%)
Jul 11, 2018 105.00 105.64 104.91 105.41 4,692,561 -0.25(-0.23%)
Jul 10, 2018 105.64 105.76 105.17 105.66 3,361,805 +0.23(+0.22%)
Jul 09, 2018 104.84 105.45 104.61 105.43 3,949,697 +1.25(+1.20%)
Jul 06, 2018 103.41 104.34 103.17 104.19 5,489,352 +0.81(+0.79%)
Jul 05, 2018 103.46 103.55 102.54 103.37 4,010,997 +0.51(+0.50%)
Jul 03, 2018 102.86 102.86 102.86 0 -0.52(-0.50%)
Jul 02, 2018 102.49 103.41 102.22 103.38 7,303,646 +0.14(+0.14%)
Jun 29, 2018 104.23 103.22 103.24 6,078,346 +0.18(+0.17%)
Jun 28, 2018 102.36 103.29 101.82 103.06 6,324,543 +0.80(+0.79%)
Jun 27, 2018 104.02 104.39 102.24 102.26 7,252,711 -1.34(-1.29%)
Jun 26, 2018 103.25 103.93 102.96 103.60 4,904,818 +0.74(+0.72%)
Jun 25, 2018 104.71 104.71 102.27 102.86 12,774,993 -2.29(-2.17%)
Jun 22, 2018 105.79 105.94 105.07 105.15 5,894,808 -0.18(-0.17%)
Jun 21, 2018 106.23 106.38 105.15 105.33 7,252,440 -0.76(-0.71%)
Jun 20, 2018 106.13 106.36 105.71 106.08 4,174,478 +0.50(+0.47%)
Jun 19, 2018 104.78 105.59 104.60 105.58 6,531,866 -0.13(-0.12%)
Jun 18, 2018 105.20 105.93 105.00 105.72 4,260,204 -0.18(-0.17%)
Jun 15, 2018 105.99 106.00 105.89 9,641,220 +0.17(+0.16%)
Jun 14, 2018 104.97 105.73 104.92 105.72 4,449,457 +1.09(+1.04%)
Jun 13, 2018 104.55 105.17 104.44 104.63 5,363,116 +0.16(+0.15%)
Jun 12, 2018 104.16 104.66 104.09 104.47 3,702,661 +0.50(+0.48%)
Jun 11, 2018 103.56 104.19 103.56 103.97 3,380,309 +0.41(+0.40%)
Jun 08, 2018 102.97 103.89 102.88 103.55 4,080,232 +0.22(+0.21%)
Jun 07, 2018 103.29 103.70 103.00 103.34 5,678,750 +0.30(+0.29%)
Jun 06, 2018 103.11 103.04 5,796,057 +0.95(+0.93%)
Jun 05, 2018 101.55 102.18 101.35 102.08 4,862,552 +0.59(+0.59%)
Jun 04, 2018 100.67 101.53 100.62 101.49 4,996,776 +1.12(+1.12%)
Jun 01, 2018 100.07 100.47 99.97 100.37 5,539,526 +0.73(+0.74%)
May 31, 2018 100.15 100.18 99.30 99.64 6,828,990 -0.48(-0.48%)
May 30, 2018 99.67 100.23 99.45 100.12 5,224,156 +0.90(+0.91%)
May 29, 2018 99.49 99.93 98.82 99.21 6,267,114 -0.77(-0.77%)
May 25, 2018 99.98 99.98 99.98 0 +0.15(+0.15%)
May 24, 2018 99.51 100.00 99.02 99.83 5,820,610 +0.22(+0.22%)
May 23, 2018 98.54 99.63 98.42 99.62 4,911,605 +0.72(+0.72%)
May 22, 2018 99.70 99.93 98.83 98.90 3,179,326 -0.44(-0.45%)
May 21, 2018 99.27 99.60 99.01 99.34 9,285,031 +0.55(+0.55%)
May 18, 2018 98.77 99.08 98.58 98.80 4,361,495 -0.12(-0.12%)
May 17, 2018 99.03 99.63 98.67 98.92 6,755,706 -0.33(-0.33%)
May 16, 2018 98.55 99.46 98.55 99.25 3,438,310 +0.82(+0.83%)
May 15, 2018 98.48 98.61 97.97 98.43 4,838,197 -0.57(-0.58%)
May 14, 2018 98.97 99.32 98.86 99.00 3,529,240 +0.19(+0.19%)
May 11, 2018 98.62 98.94 98.49 98.82 4,696,100 +0.21(+0.21%)
May 10, 2018 98.23 98.70 98.10 98.61 3,110,926 +0.36(+0.36%)
May 09, 2018 98.06 98.32 97.45 98.25 4,272,174 +0.34(+0.35%)
May 08, 2018 98.07 98.29 97.38 97.91 6,472,240 -0.41(-0.42%)
May 07, 2018 98.50 98.61 97.97 98.33 3,662,532 +0.33(+0.34%)
May 04, 2018 96.28 98.23 96.16 98.00 4,234,891 +1.27(+1.31%)
May 03, 2018 96.74 96.98 95.49 96.72 7,438,514 -0.43(-0.45%)
May 02, 2018 97.55 98.05 97.05 97.16 5,070,526 -0.67(-0.68%)
May 01, 2018 97.37 97.87 96.61 97.83 5,949,928 +0.13(+0.14%)
Apr 30, 2018 98.53 99.04 97.69 97.69 5,310,642 -0.39(-0.39%)
Apr 27, 2018 98.93 99.15 97.85 98.08 4,697,694 +0.44(+0.45%)
Apr 26, 2018 96.66 97.83 96.46 97.64 6,883,267 +1.55(+1.62%)
Apr 25, 2018 95.51 96.32 94.70 96.08 9,974,914 +0.40(+0.41%)
Apr 24, 2018 97.77 97.97 95.18 95.69 7,113,972 -1.54(-1.58%)
Apr 23, 2018 97.19 97.85 96.64 97.22 7,473,681 +0.21(+0.21%)
Apr 20, 2018 98.10 98.23 96.62 97.02 6,639,616 -1.00(-1.02%)
Apr 19, 2018 98.34 98.57 97.54 98.02 8,560,267 -0.31(-0.32%)
Apr 18, 2018 98.20 98.79 98.12 98.33 3,501,052 +0.46(+0.47%)
Apr 17, 2018 97.01 98.05 97.01 97.86 4,326,056 +1.79(+1.86%)
Apr 16, 2018 95.95 96.44 95.52 96.07 4,501,339 +0.72(+0.75%)
Apr 13, 2018 96.40 96.57 95.01 95.36 4,706,813 -0.54(-0.56%)
Apr 12, 2018 96.06 96.45 95.55 95.90 3,245,330 +0.41(+0.43%)
Apr 11, 2018 95.38 96.34 95.15 95.48 5,084,613 -0.29(-0.30%)
Apr 10, 2018 95.84 96.03 94.92 95.77 6,811,148 +1.15(+1.21%)
Apr 09, 2018 95.52 96.08 94.53 94.62 4,522,009 -0.23(-0.24%)
Apr 06, 2018 95.98 96.84 94.24 94.85 9,303,733 -2.06(-2.13%)
Apr 05, 2018 96.44 97.22 95.90 96.91 4,491,580 +1.28(+1.34%)
Apr 04, 2018 92.48 95.82 92.39 95.63 7,900,305 +1.72(+1.84%)
Apr 03, 2018 93.28 94.42 92.57 93.91 7,757,154 +1.18(+1.27%)
Apr 02, 2018 94.85 94.98 91.84 92.73 12,619,078 -2.69(-2.82%)
Mar 29, 2018 95.42 95.42 95.42 0 +1.32(+1.40%)
Mar 28, 2018 94.72 95.35 93.44 94.11 13,771,918 -1.16(-1.22%)
Mar 27, 2018 97.56 97.77 94.65 95.26 6,641,322 -1.90(-1.96%)
Mar 26, 2018 95.90 97.26 94.97 97.17 7,727,869 +2.79(+2.95%)
Mar 23, 2018 96.55 96.96 94.37 94.38 9,494,462 -1.89(-1.97%)
Mar 22, 2018 97.60 97.85 96.22 96.27 7,331,301 -2.09(-2.13%)
Mar 21, 2018 98.56 99.11 98.06 98.36 5,593,590 -0.08(-0.08%)
Mar 20, 2018 98.03 98.58 97.99 98.44 3,934,538 +0.58(+0.60%)
Mar 19, 2018 98.72 98.76 97.14 97.85 6,079,516 -1.23(-1.25%)
Mar 16, 2018 99.22 99.74 99.08 99.09 3,552,482 -0.10(-0.10%)
Mar 15, 2018 99.49 99.71 99.02 99.19 4,087,808 -0.10(-0.10%)
Mar 14, 2018 99.93 100.07 99.08 99.30 5,453,582 -0.12(-0.12%)
Mar 13, 2018 100.68 100.88 99.26 99.42 6,028,642 -0.70(-0.70%)
Mar 12, 2018 100.12 100.54 99.89 100.12 4,531,526 +0.33(+0.33%)
Mar 09, 2018 98.94 99.82 98.66 99.79 3,858,877 +1.52(+1.55%)
Mar 08, 2018 98.34 98.44 97.97 98.27 4,297,545 +0.31(+0.32%)
Mar 07, 2018 98.11 97.16 97.96 5,603,655 -0.67(-0.68%)
Mar 06, 2018 98.40 98.68 97.75 98.63 8,064,955 +0.68(+0.69%)
Mar 05, 2018 96.44 98.16 96.22 97.95 5,316,532 +1.16(+1.19%)
Mar 02, 2018 95.63 96.96 95.14 96.80 7,734,715 +0.09(+0.10%)
Mar 01, 2018 97.86 98.33 95.74 96.70 10,145,761 -1.05(-1.08%)
Feb 28, 2018 98.72 99.14 97.74 97.76 6,440,036 -0.44(-0.45%)
Feb 27, 2018 100.41 100.41 98.18 98.20 6,690,597 -2.12(-2.12%)
Feb 26, 2018 99.86 100.32 99.62 100.32 4,150,216 +0.84(+0.84%)
Feb 23, 2018 98.68 99.48 98.22 99.48 3,186,290 +1.37(+1.40%)
Feb 22, 2018 97.82 98.11 4,727,638 +0.12(+0.12%)
Feb 21, 2018 98.57 99.58 98.00 97.99 5,272,910 -0.14(-0.14%)
Feb 20, 2018 98.17 99.19 97.75 98.13 6,255,206 -0.30(-0.31%)
Feb 16, 2018 98.43 98.43 98.43 0 -0.48(-0.48%)
Feb 15, 2018 98.63 98.91 97.58 98.91 5,951,910 +0.87(+0.89%)
Feb 14, 2018 96.04 98.23 95.96 98.04 7,166,129 +1.54(+1.60%)
Feb 13, 2018 95.61 96.72 95.45 96.50 5,483,372 +0.50(+0.52%)
Feb 12, 2018 95.61 96.53 94.63 96.00 13,370,242 +1.29(+1.36%)
Feb 09, 2018 95.00 95.50 91.21 94.71 22,779,722 +0.63(+0.67%)
Feb 08, 2018 98.12 98.38 94.01 94.08 16,758,773 -3.91(-3.99%)
Feb 07, 2018 98.37 99.74 97.96 97.99 13,976,208 -0.30(-0.31%)
Feb 06, 2018 93.93 98.49 93.69 98.29 23,775,040 +1.36(+1.41%)
Feb 05, 2018 98.36 99.78 94.97 96.93 22,242,898 -2.25(-2.27%)
Feb 02, 2018 100.57 101.44 98.97 99.18 11,381,261 -0.96(-0.96%)
Feb 01, 2018 100.64 101.42 100.05 100.14 9,957,589 -1.13(-1.11%)
Jan 31, 2018 102.07 102.42 101.05 101.27 11,179,569 -0.33(-0.32%)
Jan 30, 2018 101.34 101.99 101.02 101.60 5,625,379 -0.51(-0.50%)
Jan 29, 2018 102.28 102.70 101.88 102.11 6,765,739 -0.28(-0.27%)
Jan 26, 2018 101.62 102.39 101.36 102.39 4,169,262 +0.99(+0.98%)
Jan 25, 2018 102.00 102.08 100.95 101.39 5,397,687 -0.18(-0.18%)
Jan 24, 2018 101.59 102.16 100.66 101.57 6,881,494 +0.43(+0.43%)
Jan 23, 2018 100.83 101.26 100.63 101.14 4,423,268 +0.84(+0.84%)
Jan 22, 2018 99.18 100.29 99.10 100.29 8,252,852 +1.10(+1.11%)
Jan 19, 2018 98.81 99.20 98.51 99.19 4,003,281 +0.85(+0.87%)
Jan 18, 2018 98.38 98.55 98.08 98.34 3,504,962 -0.08(-0.09%)
Jan 17, 2018 98.41 98.62 97.80 98.42 7,086,061 +0.47(+0.48%)
Jan 16, 2018 99.16 99.59 97.70 97.95 9,848,610 -0.70(-0.71%)
Jan 12, 2018 98.66 98.66 98.66 0 +1.26(+1.29%)
Jan 11, 2018 96.07 97.41 95.98 97.40 3,856,688 +1.56(+1.63%)
Jan 10, 2018 95.97 95.84 3,022,255 -0.07(-0.07%)
Jan 09, 2018 96.00 96.13 95.59 95.91 3,365,084 +0.19(+0.20%)
Jan 08, 2018 95.65 95.88 95.53 95.72 2,842,452 +0.11(+0.12%)
Jan 05, 2018 95.28 95.65 95.06 95.60 4,571,772 +0.75(+0.79%)
Jan 04, 2018 94.91 94.98 94.36 94.85 3,680,707 +0.31(+0.33%)
Jan 03, 2018 94.20 94.62 94.19 94.54 5,662,616 +0.43(+0.46%)
Jan 02, 2018 93.10 94.11 93.10 94.11 5,210,160 +1.41(+1.52%)
Dec 29, 2017 92.70 92.70 92.70 0 -0.54(-0.58%)
Dec 28, 2017 93.32 93.32 93.05 93.25 4,466,786 +0.25(+0.27%)
Dec 27, 2017 93.35 93.36 92.91 92.99 1,987,534 -0.19(-0.20%)
Dec 26, 2017 92.86 93.28 92.86 93.18 1,594,917 +0.21(+0.22%)
Dec 22, 2017 93.03 93.03 92.80 92.97 3,429,979 -0.18(-0.19%)
Dec 21, 2017 92.67 93.33 92.60 93.15 2,512,335 +0.60(+0.65%)
Dec 20, 2017 93.05 93.11 92.51 92.55 2,623,691 -0.18(-0.19%)
Dec 19, 2017 92.96 93.07 92.57 92.73 6,371,288 -0.12(-0.13%)
Dec 18, 2017 92.61 93.01 92.50 92.85 6,396,388 +0.83(+0.90%)
Dec 15, 2017 92.05 92.27 91.81 92.03 7,166,994 +0.40(+0.43%)
Dec 14, 2017 91.45 91.90 91.38 91.63 4,537,063 +0.28(+0.31%)
Dec 13, 2017 91.46 91.56 91.21 91.35 3,688,422 +0.07(+0.08%)
Dec 12, 2017 91.49 91.56 91.24 91.27 2,947,249 +0.04(+0.04%)
Dec 11, 2017 91.11 91.26 90.92 91.24 3,574,700 +0.20(+0.22%)
Dec 08, 2017 90.86 91.22 90.64 91.04 6,188,587 +0.43(+0.48%)
Dec 07, 2017 90.61 90.78 90.18 90.61 4,220,962 +0.23(+0.26%)
Dec 06, 2017 90.84 91.02 90.32 90.38 6,108,106 -0.59(-0.65%)
Dec 05, 2017 91.46 91.68 90.94 90.96 7,994,775 -0.52(-0.57%)
Dec 04, 2017 91.36 92.09 91.32 91.49 7,234,898 +1.05(+1.16%)
Dec 01, 2017 90.38 90.73 89.51 90.44 12,583,656 -0.04(-0.04%)
Nov 30, 2017 90.17 90.85 89.95 90.48 7,990,806 +0.46(+0.51%)
Nov 29, 2017 89.71 90.26 89.57 90.02 6,779,673 +0.38(+0.43%)
Nov 28, 2017 88.79 89.64 88.69 89.64 6,200,703 +0.98(+1.11%)
Nov 27, 2017 88.82 89.02 88.49 88.65 4,191,793 +0.07(+0.07%)
Nov 24, 2017 88.57 88.62 88.45 88.59 1,854,746 +0.22(+0.25%)
Nov 22, 2017 88.32 88.54 88.26 88.36 3,415,413 +0.08(+0.10%)
Nov 21, 2017 87.96 88.33 87.84 88.28 5,357,078 +0.54(+0.62%)
Nov 20, 2017 87.71 87.92 87.54 87.74 2,614,528 +0.17(+0.19%)
Nov 17, 2017 87.38 87.71 87.31 87.57 5,006,135 +0.38(+0.44%)
Nov 16, 2017 86.60 87.26 86.54 87.18 4,372,554 +0.72(+0.83%)
Nov 15, 2017 86.42 86.75 85.97 86.46 3,594,858 -0.37(-0.43%)
Nov 14, 2017 86.49 86.86 86.25 86.84 4,475,138 +0.07(+0.09%)
Nov 13, 2017 86.20 86.94 86.03 86.76 6,104,496 +0.29(+0.34%)
Nov 10, 2017 86.15 86.58 86.08 86.47 2,681,868 +0.29(+0.34%)
Nov 09, 2017 85.56 86.30 85.36 86.18 3,676,069 +0.13(+0.15%)
Nov 08, 2017 85.83 86.10 85.74 86.05 2,911,720 +0.09(+0.11%)
Nov 07, 2017 86.37 86.64 85.83 85.96 2,598,776 -0.51(-0.60%)
Nov 06, 2017 85.68 86.51 85.68 86.47 4,110,345 +0.63(+0.73%)
Nov 03, 2017 85.45 85.88 85.25 85.84 3,945,996 +0.35(+0.41%)
Nov 02, 2017 85.91 86.01 85.19 85.50 4,904,995 -0.65(-0.75%)
Nov 01, 2017 86.40 86.68 86.11 86.14 4,718,544 +0.03(+0.03%)
Oct 31, 2017 86.20 86.29 86.05 86.12 3,405,033 +0.01(+0.01%)
Oct 30, 2017 86.30 85.91 86.11 4,631,157 -0.39(-0.45%)
Oct 27, 2017 85.76 86.55 85.36 86.50 6,351,186 +1.38(+1.62%)
Oct 26, 2017 84.82 85.43 84.75 85.12 3,809,829 +0.30(+0.35%)
Oct 25, 2017 84.98 85.11 84.36 84.82 5,003,111 -0.33(-0.38%)
Oct 24, 2017 85.04 85.29 85.04 85.15 3,954,487 +0.21(+0.24%)
Oct 23, 2017 85.62 85.69 84.88 84.95 3,109,102 -0.58(-0.68%)
Oct 20, 2017 85.66 85.74 85.42 85.53 5,128,944 +0.21(+0.24%)
Oct 19, 2017 84.96 85.33 84.76 85.32 4,808,129 +0.00(+0.00%)
Oct 18, 2017 85.63 85.67 85.30 85.32 4,834,297 -0.23(-0.27%)
Oct 17, 2017 85.49 85.69 85.34 85.55 2,962,422 +0.05(+0.05%)
Oct 16, 2017 85.43 85.54 85.25 85.51 4,622,977 +0.11(+0.13%)
Oct 13, 2017 85.14 85.47 85.04 85.39 2,916,385 +0.41(+0.48%)
Oct 12, 2017 85.24 85.25 84.80 84.98 4,896,651 -0.57(-0.67%)
Oct 11, 2017 85.55 85.65 85.34 85.55 4,104,991 +0.05(+0.05%)
Oct 10, 2017 85.65 85.91 85.30 85.51 2,944,722 -0.08(-0.10%)
Oct 09, 2017 86.01 86.02 85.51 85.59 4,561,347 -0.27(-0.32%)
Oct 06, 2017 85.62 85.98 85.62 85.86 3,346,980 +0.10(+0.12%)
Oct 05, 2017 85.41 85.78 85.30 85.76 7,713,072 +0.48(+0.56%)
Oct 04, 2017 84.91 85.33 84.82 85.28 5,268,160 +0.44(+0.52%)
Oct 03, 2017 84.63 84.86 84.56 84.84 5,250,867 +0.36(+0.42%)
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.