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

CONSUMER DISC (NY: XLY )

174.34 +0.15 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 30, 2020 142.28 144.70 142.10 143.01 4,598,637 +1.16(+0.82%)
Sep 29, 2020 142.89 142.99 141.75 141.85 3,112,793 -1.11(-0.78%)
Sep 28, 2020 141.87 143.29 141.30 142.96 2,736,549 +2.93(+2.09%)
Sep 25, 2020 138.19 140.51 137.23 140.03 2,584,130 +1.80(+1.30%)
Sep 24, 2020 137.66 140.17 136.61 138.23 4,623,616 -0.06(-0.04%)
Sep 23, 2020 142.06 142.32 138.01 138.29 4,075,430 -2.31(-1.64%)
Sep 22, 2020 138.53 140.72 138.07 140.59 3,925,087 +2.91(+2.11%)
Sep 21, 2020 137.47 137.84 135.28 137.69 4,335,046 -2.02(-1.44%)
Sep 18, 2020 142.12 142.18 138.54 139.70 5,586,095 -1.97(-1.39%)
Sep 17, 2020 141.60 142.60 140.49 141.68 4,557,205 -2.02(-1.41%)
Sep 16, 2020 145.10 145.67 143.63 143.69 2,686,057 -0.81(-0.56%)
Sep 15, 2020 144.23 145.00 143.75 144.50 2,787,099 +1.18(+0.82%)
Sep 14, 2020 143.39 144.43 142.76 143.33 2,861,333 +1.50(+1.06%)
Sep 11, 2020 142.57 143.22 140.48 141.82 3,911,997 +0.21(+0.15%)
Sep 10, 2020 144.38 145.91 141.14 141.61 6,464,937 -2.06(-1.43%)
Sep 09, 2020 142.33 144.73 141.50 143.67 3,824,052 +2.66(+1.89%)
Sep 08, 2020 140.53 142.99 139.86 141.00 7,834,068 -1.87(-1.31%)
Sep 04, 2020 145.01 145.84 139.44 142.88 6,869,632 -1.67(-1.16%)
Sep 03, 2020 148.86 148.97 143.16 144.55 7,797,274 -4.74(-3.17%)
Sep 02, 2020 148.27 149.66 147.42 149.29 4,199,586 +2.04(+1.38%)
Sep 01, 2020 145.86 147.34 145.66 147.25 5,100,607 +1.52(+1.05%)
Aug 31, 2020 146.13 146.56 145.53 145.72 3,617,578 -0.43(-0.29%)
Aug 28, 2020 145.95 146.41 145.38 146.15 2,201,850 +0.95(+0.65%)
Aug 27, 2020 146.53 146.63 144.66 145.20 3,177,874 -0.79(-0.54%)
Aug 26, 2020 144.57 146.22 144.43 145.99 2,875,909 +1.43(+0.99%)
Aug 25, 2020 144.42 144.57 143.38 144.56 2,676,782 +0.48(+0.33%)
Aug 24, 2020 142.90 144.14 142.89 144.08 2,721,415 +2.16(+1.52%)
Aug 21, 2020 141.05 142.00 141.03 141.93 1,878,442 +0.73(+0.52%)
Aug 20, 2020 140.56 141.61 140.20 141.20 1,713,090 -0.21(-0.15%)
Aug 19, 2020 142.64 142.68 141.21 141.41 2,734,875 -0.67(-0.47%)
Aug 18, 2020 141.75 142.39 140.69 142.08 2,665,209 +0.87(+0.62%)
Aug 17, 2020 140.56 141.38 139.95 141.21 1,656,159 +1.80(+1.29%)
Aug 14, 2020 139.42 139.72 138.81 139.41 1,737,543 -0.01(-0.01%)
Aug 13, 2020 139.35 140.26 139.13 139.42 2,442,425 -0.06(-0.04%)
Aug 12, 2020 139.01 139.77 138.48 139.48 3,929,907 +1.82(+1.33%)
Aug 11, 2020 138.71 139.49 137.34 137.66 3,653,074 -0.27(-0.20%)
Aug 10, 2020 136.78 138.08 136.57 137.93 2,348,619 +1.63(+1.20%)
Aug 07, 2020 136.10 136.70 135.31 136.30 3,065,678 +0.20(+0.15%)
Aug 06, 2020 134.95 136.38 134.75 136.09 2,220,680 +0.66(+0.49%)
Aug 05, 2020 134.33 135.50 134.11 135.43 3,366,291 +1.63(+1.22%)
Aug 04, 2020 132.47 133.84 132.45 133.80 2,750,089 +1.07(+0.80%)
Aug 03, 2020 133.44 133.48 132.57 132.73 2,878,319 -0.28(-0.21%)
Jul 31, 2020 133.96 134.19 131.55 133.01 3,921,163 +0.69(+0.52%)
Jul 30, 2020 131.48 132.97 130.71 132.32 4,089,298 -0.11(-0.08%)
Jul 29, 2020 131.97 132.71 131.76 132.43 2,314,861 +1.33(+1.01%)
Jul 28, 2020 132.15 132.69 130.91 131.10 2,635,485 -1.31(-0.99%)
Jul 27, 2020 132.16 132.71 131.46 132.41 2,522,984 +0.82(+0.62%)
Jul 24, 2020 130.63 132.17 129.98 131.60 3,237,990 +0.23(+0.18%)
Jul 23, 2020 133.51 133.51 130.46 131.36 3,536,685 -2.00(-1.50%)
Jul 22, 2020 132.00 133.44 131.88 133.36 2,740,204 +1.14(+0.86%)
Jul 21, 2020 133.05 133.24 131.74 132.23 2,737,537 +0.20(+0.15%)
Jul 20, 2020 130.04 132.36 129.72 132.02 2,817,764 +2.08(+1.60%)
Jul 17, 2020 131.06 131.06 129.48 129.95 3,187,316 -0.61(-0.47%)
Jul 16, 2020 129.85 130.93 129.40 130.56 3,115,304 -0.35(-0.27%)
Jul 15, 2020 130.88 131.30 129.05 130.91 3,864,264 +1.84(+1.43%)
Jul 14, 2020 127.16 129.14 125.67 129.06 5,908,913 +1.27(+1.00%)
Jul 13, 2020 130.60 132.53 127.43 127.79 6,840,024 -1.64(-1.27%)
Jul 10, 2020 127.98 129.53 127.14 129.43 6,649,736 +1.52(+1.19%)
Jul 09, 2020 128.50 128.59 125.85 127.91 3,205,642 -0.14(-0.11%)
Jul 08, 2020 126.93 128.08 126.33 128.05 2,822,052 +1.35(+1.06%)
Jul 07, 2020 128.12 128.53 126.49 126.70 3,549,791 -2.02(-1.57%)
Jul 06, 2020 127.62 128.78 127.30 128.72 3,664,479 +2.98(+2.37%)
Jul 02, 2020 127.13 127.82 125.42 125.74 3,773,982 +0.50(+0.40%)
Jul 01, 2020 124.17 125.76 124.07 125.25 5,753,687 +1.25(+1.01%)
Jun 30, 2020 122.33 124.56 121.96 124.00 3,465,752 +1.56(+1.28%)
Jun 29, 2020 120.68 122.53 119.35 122.43 4,028,492 +2.28(+1.90%)
Jun 26, 2020 123.00 123.26 119.95 120.15 5,920,729 -2.88(-2.34%)
Jun 25, 2020 122.35 123.17 121.14 123.03 5,031,023 +0.17(+0.13%)
Jun 24, 2020 124.89 125.33 121.34 122.87 6,160,532 -2.77(-2.20%)
Jun 23, 2020 126.00 126.42 125.26 125.64 3,783,843 +0.98(+0.79%)
Jun 22, 2020 123.18 124.76 122.63 124.66 2,922,907 +1.27(+1.03%)
Jun 19, 2020 125.92 126.16 122.99 123.39 6,908,449 -0.97(-0.78%)
Jun 18, 2020 124.33 125.02 123.79 124.36 2,856,284 -0.46(-0.36%)
Jun 17, 2020 125.66 126.09 124.50 124.81 3,277,829 -0.33(-0.26%)
Jun 16, 2020 126.29 126.45 122.62 125.14 5,247,941 +2.58(+2.10%)
Jun 15, 2020 118.75 122.95 118.10 122.56 5,158,172 +1.15(+0.95%)
Jun 12, 2020 123.44 123.87 118.95 121.41 6,188,688 +1.19(+0.99%)
Jun 11, 2020 122.80 124.63 119.93 120.22 7,089,974 -6.64(-5.24%)
Jun 10, 2020 128.57 128.59 126.73 126.86 4,018,178 -1.20(-0.94%)
Jun 09, 2020 127.94 128.78 127.13 128.07 4,485,517 -1.01(-0.78%)
Jun 08, 2020 127.87 129.12 127.87 129.07 3,613,078 +1.94(+1.52%)
Jun 05, 2020 127.12 127.85 126.49 127.14 6,033,731 +2.97(+2.40%)
Jun 04, 2020 124.50 125.26 123.50 124.16 5,147,015 -0.63(-0.50%)
Jun 03, 2020 123.08 125.18 123.08 124.79 5,709,920 +2.31(+1.89%)
Jun 02, 2020 121.98 122.48 121.35 122.48 4,363,461 +1.04(+0.85%)
Jun 01, 2020 120.44 121.88 120.35 121.44 3,439,077 +1.14(+0.95%)
May 29, 2020 119.82 120.73 118.90 120.30 6,718,495 +0.44(+0.36%)
May 28, 2020 121.69 122.13 119.53 119.86 3,764,995 -1.47(-1.21%)
May 27, 2020 120.71 121.35 118.27 121.33 5,951,894 +2.04(+1.71%)
May 26, 2020 120.54 120.84 119.11 119.29 4,711,959 +1.86(+1.58%)
May 22, 2020 117.56 117.75 116.53 117.43 3,944,647 -0.17(-0.15%)
May 21, 2020 117.48 118.24 116.18 117.60 4,706,108 +0.42(+0.35%)
May 20, 2020 117.58 117.61 116.46 117.19 3,978,855 +1.51(+1.31%)
May 19, 2020 115.84 117.60 115.40 115.68 5,426,925 -0.42(-0.36%)
May 18, 2020 114.92 116.62 114.81 116.09 5,282,521 +4.23(+3.78%)
May 15, 2020 109.67 111.88 109.30 111.86 6,481,362 +1.29(+1.16%)
May 14, 2020 107.61 110.62 106.61 110.57 5,903,318 +1.63(+1.49%)
May 13, 2020 110.69 111.32 107.86 108.94 6,897,263 -1.91(-1.72%)
May 12, 2020 113.82 114.08 110.80 110.85 6,163,863 -2.48(-2.19%)
May 11, 2020 112.60 114.26 112.44 113.33 4,174,318 -0.25(-0.22%)
May 08, 2020 112.84 113.69 112.22 113.58 4,063,885 +2.17(+1.95%)
May 07, 2020 111.06 111.97 111.00 111.42 5,506,190 +1.73(+1.57%)
May 06, 2020 110.43 110.89 109.53 109.69 4,031,380 -0.02(-0.02%)
May 05, 2020 110.77 111.09 109.48 109.71 4,693,770 +0.40(+0.36%)
May 04, 2020 107.29 109.36 106.67 109.31 4,755,900 +0.59(+0.54%)
May 01, 2020 109.48 110.37 107.88 108.72 6,479,710 -4.22(-3.74%)
Apr 30, 2020 112.83 113.62 111.78 112.94 5,217,059 -0.71(-0.62%)
Apr 29, 2020 113.36 114.50 112.73 113.65 5,160,555 +2.45(+2.20%)
Apr 28, 2020 112.84 113.24 110.64 111.20 4,882,483 +0.44(+0.39%)
Apr 27, 2020 109.84 111.48 109.74 110.77 4,252,973 +2.04(+1.87%)
Apr 24, 2020 108.02 109.22 107.03 108.73 3,008,709 +1.81(+1.69%)
Apr 23, 2020 107.48 108.51 106.53 106.92 4,263,187 -0.03(-0.03%)
Apr 22, 2020 106.64 107.69 106.04 106.95 3,495,207 +2.26(+2.16%)
Apr 21, 2020 105.69 106.39 103.88 104.69 4,467,960 -2.79(-2.60%)
Apr 20, 2020 108.20 109.64 107.30 107.48 3,523,512 -1.91(-1.74%)
Apr 17, 2020 108.84 109.65 107.49 109.39 4,525,763 +3.14(+2.95%)
Apr 16, 2020 105.43 107.52 104.42 106.25 4,757,461 +1.26(+1.20%)
Apr 15, 2020 104.68 105.72 103.72 104.99 3,932,012 -2.35(-2.19%)
Apr 14, 2020 105.47 107.55 104.97 107.35 5,930,598 +4.04(+3.91%)
Apr 13, 2020 102.93 103.69 101.37 103.31 3,522,122 -0.03(-0.03%)
Apr 09, 2020 102.97 105.04 102.34 103.34 5,495,149 +1.83(+1.80%)
Apr 08, 2020 99.61 101.91 98.89 101.50 4,300,273 +3.10(+3.15%)
Apr 07, 2020 101.45 102.19 98.19 98.41 7,235,907 +1.44(+1.49%)
Apr 06, 2020 92.79 97.48 92.79 96.96 5,475,550 +7.45(+8.32%)
Apr 03, 2020 90.55 91.01 88.37 89.51 5,347,624 -1.59(-1.74%)
Apr 02, 2020 90.23 92.49 89.10 91.10 6,192,945 +0.34(+0.37%)
Apr 01, 2020 91.39 92.94 89.96 90.76 6,977,102 -4.24(-4.47%)
Mar 31, 2020 96.12 97.53 94.75 95.01 5,319,062 -1.96(-2.02%)
Mar 30, 2020 95.55 97.34 93.89 96.96 6,875,779 +1.99(+2.09%)
Mar 27, 2020 95.28 97.49 93.85 94.98 5,297,142 -3.29(-3.35%)
Mar 26, 2020 95.39 98.90 94.94 98.27 6,705,757 +3.90(+4.14%)
Mar 25, 2020 94.39 97.90 92.05 94.37 10,322,508 +1.63(+1.75%)
Mar 24, 2020 89.45 92.89 89.07 92.74 10,707,464 +7.95(+9.38%)
Mar 23, 2020 84.14 86.51 82.01 84.79 7,901,858 +0.14(+0.16%)
Mar 20, 2020 88.26 91.07 84.50 84.65 13,373,398 -2.59(-2.97%)
Mar 19, 2020 83.94 89.71 81.16 87.24 7,720,200 +2.94(+3.49%)
Mar 18, 2020 83.69 85.91 78.80 84.30 14,345,482 -5.14(-5.74%)
Mar 17, 2020 88.05 91.32 83.14 89.44 14,073,980 +3.32(+3.85%)
Mar 16, 2020 87.77 92.40 85.45 86.12 8,723,099 -12.49(-12.67%)
Mar 13, 2020 97.94 98.68 92.51 98.62 8,337,302 +5.75(+6.19%)
Mar 12, 2020 95.50 98.97 91.82 92.87 10,353,760 -10.44(-10.11%)
Mar 11, 2020 106.30 106.83 102.32 103.31 7,912,403 -5.98(-5.47%)
Mar 10, 2020 107.20 109.29 103.50 109.29 11,379,522 +5.73(+5.53%)
Mar 09, 2020 103.15 106.71 99.77 103.56 8,729,292 -6.96(-6.30%)
Mar 06, 2020 108.82 111.12 108.13 110.52 8,638,553 -1.73(-1.54%)
Mar 05, 2020 113.81 114.55 111.38 112.25 7,572,497 -4.35(-3.73%)
Mar 04, 2020 114.46 116.69 113.22 116.59 7,616,583 +3.89(+3.46%)
Mar 03, 2020 115.83 117.36 111.63 112.70 15,326,302 -2.80(-2.42%)
Mar 02, 2020 112.00 115.50 110.42 115.50 9,865,658 +3.84(+3.44%)
Feb 28, 2020 108.74 111.82 108.48 111.66 21,387,458 -0.72(-0.64%)
Feb 27, 2020 114.71 117.10 112.32 112.38 18,378,878 -4.73(-4.04%)
Feb 26, 2020 118.75 119.85 116.81 117.11 12,822,232 -0.94(-0.79%)
Feb 25, 2020 122.35 122.61 117.77 118.05 15,155,679 -3.24(-2.67%)
Feb 24, 2020 121.35 122.46 120.69 121.29 9,080,522 -4.32(-3.44%)
Feb 21, 2020 127.00 127.13 125.28 125.61 6,391,517 -1.95(-1.53%)
Feb 20, 2020 127.40 127.90 125.98 127.55 5,618,749 +0.05(+0.04%)
Feb 19, 2020 127.39 127.95 127.32 127.51 2,404,685 +0.57(+0.45%)
Feb 18, 2020 126.76 127.35 126.23 126.94 3,495,976 -0.01(-0.01%)
Feb 14, 2020 127.38 127.53 126.60 126.95 2,572,354 -0.18(-0.14%)
Feb 13, 2020 126.86 127.61 126.50 127.13 3,686,170 -0.23(-0.18%)
Feb 12, 2020 126.70 127.43 126.68 127.36 4,051,177 +1.29(+1.02%)
Feb 11, 2020 125.60 126.61 125.29 126.07 5,713,663 +0.98(+0.79%)
Feb 10, 2020 123.59 125.10 123.59 125.09 3,043,204 +1.40(+1.13%)
Feb 07, 2020 123.67 124.28 123.19 123.69 3,769,473 -0.54(-0.43%)
Feb 06, 2020 124.79 124.82 124.23 124.23 5,726,132 -0.28(-0.22%)
Feb 05, 2020 124.70 124.85 123.64 124.51 6,926,499 +0.63(+0.51%)
Feb 04, 2020 123.45 124.30 123.17 123.88 8,657,943 +2.22(+1.82%)
Feb 03, 2020 121.48 123.17 121.47 121.66 8,383,792 +0.86(+0.71%)
Jan 31, 2020 122.97 123.13 120.56 120.81 8,736,896 +0.31(+0.26%)
Jan 30, 2020 119.75 120.62 119.51 120.50 5,422,262 -0.20(-0.17%)
Jan 29, 2020 121.16 121.64 120.61 120.70 3,039,545 -0.07(-0.06%)
Jan 28, 2020 120.18 121.22 119.72 120.77 6,128,420 +1.17(+0.98%)
Jan 27, 2020 118.79 120.22 118.56 119.60 8,171,430 -1.81(-1.49%)
Jan 24, 2020 123.37 123.44 120.88 121.41 5,903,540 -1.72(-1.39%)
Jan 23, 2020 122.32 123.28 121.69 123.13 4,145,215 +0.18(+0.15%)
Jan 22, 2020 123.46 123.90 122.84 122.95 4,113,239 -0.06(-0.05%)
Jan 21, 2020 122.75 123.19 122.35 123.00 4,151,466 -0.38(-0.30%)
Jan 17, 2020 123.27 123.55 123.13 123.38 6,988,209 +0.43(+0.35%)
Jan 16, 2020 122.56 122.97 122.45 122.95 4,512,054 +1.09(+0.89%)
Jan 15, 2020 121.80 122.28 121.56 121.86 3,383,746 -0.28(-0.23%)
Jan 14, 2020 121.98 122.53 121.79 122.14 4,502,829 -0.04(-0.03%)
Jan 13, 2020 122.04 122.37 121.69 122.17 3,345,065 +0.39(+0.32%)
Jan 10, 2020 122.61 122.61 121.66 121.79 3,841,881 -0.66(-0.54%)
Jan 09, 2020 122.45 122.90 122.15 122.45 3,964,286 +0.64(+0.53%)
Jan 08, 2020 121.34 122.47 121.22 121.81 4,902,532 +0.37(+0.30%)
Jan 07, 2020 121.56 121.72 120.93 121.44 9,492,699 -0.20(-0.17%)
Jan 06, 2020 120.41 121.66 120.26 121.64 6,651,138 +0.35(+0.29%)
Jan 03, 2020 120.79 121.65 120.71 121.30 5,805,509 -1.04(-0.85%)
Jan 02, 2020 121.66 122.34 121.19 122.34 6,530,728 +1.44(+1.19%)
Dec 31, 2019 120.53 120.96 120.35 120.90 1,850,348 +0.17(+0.14%)
Dec 30, 2019 121.62 121.75 120.47 120.73 3,463,474 -0.78(-0.64%)
Dec 27, 2019 121.92 122.17 121.36 121.51 3,069,459 -0.01(-0.01%)
Dec 26, 2019 120.41 121.52 120.28 121.52 2,612,028 +1.47(+1.22%)
Dec 24, 2019 119.95 120.20 119.78 120.05 1,709,577 +0.27(+0.23%)
Dec 23, 2019 120.32 120.34 119.78 119.78 3,282,384 -0.28(-0.23%)
Dec 20, 2019 120.33 120.33 119.92 120.06 3,461,479 +0.18(+0.15%)
Dec 19, 2019 119.42 119.98 119.25 119.88 3,378,949 +0.38(+0.31%)
Dec 18, 2019 119.72 119.82 119.28 119.51 2,746,700 +0.11(+0.10%)
Dec 17, 2019 119.06 119.55 119.02 119.39 3,548,502 +0.53(+0.45%)
Dec 16, 2019 118.96 119.14 118.67 118.86 3,795,558 +0.52(+0.44%)
Dec 13, 2019 118.23 118.55 117.74 118.34 3,707,687 +0.11(+0.09%)
Dec 12, 2019 117.42 118.53 117.28 118.24 4,801,199 +1.03(+0.88%)
Dec 11, 2019 116.83 117.28 116.60 117.21 2,133,261 +0.30(+0.25%)
Dec 10, 2019 117.15 117.37 116.75 116.91 2,268,859 -0.20(-0.17%)
Dec 09, 2019 116.88 117.53 116.74 117.11 1,861,741 +0.14(+0.12%)
Dec 06, 2019 116.89 117.26 116.88 116.97 2,618,195 +0.93(+0.80%)
Dec 05, 2019 116.58 116.58 115.79 116.04 2,448,248 -0.12(-0.10%)
Dec 04, 2019 115.96 116.57 115.90 116.15 2,944,531 +0.64(+0.56%)
Dec 03, 2019 115.64 115.70 114.86 115.51 4,710,179 -1.17(-1.00%)
Dec 02, 2019 117.74 117.85 116.43 116.68 3,740,625 -0.97(-0.83%)
Nov 29, 2019 118.50 118.56 117.53 117.65 1,826,575 -0.77(-0.65%)
Nov 27, 2019 117.78 118.46 117.63 118.42 4,384,821 +1.01(+0.86%)
Nov 26, 2019 116.58 117.49 116.48 117.41 3,928,485 +0.80(+0.68%)
Nov 25, 2019 116.12 116.63 116.04 116.61 3,969,767 +1.02(+0.88%)
Nov 22, 2019 115.26 115.63 115.03 115.60 2,482,373 +0.79(+0.69%)
Nov 21, 2019 115.56 115.77 114.76 114.81 2,691,668 -0.65(-0.57%)
Nov 20, 2019 116.05 116.23 114.91 115.46 4,608,863 -0.27(-0.23%)
Nov 19, 2019 116.60 116.67 115.44 115.73 3,293,599 -1.29(-1.10%)
Nov 18, 2019 116.64 117.02 116.31 117.02 2,920,099 +0.40(+0.35%)
Nov 15, 2019 116.96 117.06 116.36 116.61 2,360,809 +0.21(+0.18%)
Nov 14, 2019 115.99 116.58 115.83 116.40 2,060,644 +0.50(+0.43%)
Nov 13, 2019 115.97 116.18 115.61 115.90 2,596,564 -0.36(-0.31%)
Nov 12, 2019 116.43 116.86 116.03 116.27 2,284,006 -0.08(-0.07%)
Nov 11, 2019 116.07 116.38 115.92 116.34 1,938,800 -0.24(-0.21%)
Nov 08, 2019 116.74 116.78 116.12 116.58 2,159,313 +0.05(+0.04%)
Nov 07, 2019 117.50 117.63 116.40 116.54 3,989,391 -0.70(-0.60%)
Nov 06, 2019 117.25 117.27 116.70 117.24 3,757,829 +0.12(+0.11%)
Nov 05, 2019 117.05 117.36 116.64 117.11 2,242,401 +0.17(+0.15%)
Nov 04, 2019 117.23 117.38 116.74 116.94 4,960,314 +0.06(+0.05%)
Nov 01, 2019 116.71 116.92 116.45 116.88 3,345,911 +0.77(+0.66%)
Oct 31, 2019 116.73 116.88 115.58 116.11 3,254,525 -0.62(-0.54%)
Oct 30, 2019 115.95 116.75 115.47 116.74 3,019,996 +0.72(+0.62%)
Oct 29, 2019 116.70 116.77 115.98 116.02 2,400,991 -0.66(-0.57%)
Oct 28, 2019 116.61 116.98 116.44 116.68 2,141,860 +0.36(+0.31%)
Oct 25, 2019 115.03 116.68 114.76 116.32 2,849,041 -0.13(-0.12%)
Oct 24, 2019 116.72 116.83 116.12 116.45 2,293,048 -0.06(-0.05%)
Oct 23, 2019 116.91 116.91 115.64 116.51 1,964,413 -0.54(-0.46%)
Oct 22, 2019 117.67 117.70 117.00 117.05 2,860,015 -0.75(-0.64%)
Oct 21, 2019 117.98 118.32 117.47 117.80 2,508,527 +0.41(+0.35%)
Oct 18, 2019 117.31 117.77 116.90 117.38 2,145,367 -0.23(-0.20%)
Oct 17, 2019 117.93 118.09 117.39 117.61 2,401,161 +0.31(+0.26%)
Oct 16, 2019 116.85 117.42 116.81 117.31 3,198,129 +0.48(+0.41%)
Oct 15, 2019 116.18 117.09 116.11 116.83 2,660,628 +1.02(+0.88%)
Oct 14, 2019 115.74 116.04 115.50 115.81 1,639,791 -0.06(-0.05%)
Oct 11, 2019 115.75 116.87 115.73 115.86 5,532,597 +1.30(+1.13%)
Oct 10, 2019 113.91 114.96 113.84 114.57 3,407,915 +0.76(+0.67%)
Oct 09, 2019 113.64 114.21 113.31 113.81 3,173,045 +0.96(+0.85%)
Oct 08, 2019 113.18 114.09 112.83 112.85 3,065,000 -1.20(-1.05%)
Oct 07, 2019 114.23 114.78 113.74 114.05 2,873,392 -0.50(-0.44%)
Oct 04, 2019 113.75 114.62 113.61 114.55 3,319,163 +1.07(+0.94%)
Oct 03, 2019 112.79 113.49 111.42 113.48 7,526,771 +0.55(+0.49%)
Oct 02, 2019 114.34 114.34 112.37 112.93 5,729,501 -2.07(-1.80%)
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.