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

CONSUMER DISC (NY: XLY )

178.33 -1.42 (-0.79%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2022 139.47 144.25 138.57 144.20 8,315,490 +4.80(+3.45%)
Nov 29, 2022 139.97 140.49 138.86 139.40 5,281,512 -0.44(-0.32%)
Nov 28, 2022 139.95 141.41 139.54 139.84 3,061,681 -0.87(-0.62%)
Nov 25, 2022 140.70 141.11 139.97 140.71 1,603,944 +0.08(+0.06%)
Nov 23, 2022 139.12 140.93 138.84 140.63 3,130,993 +2.00(+1.44%)
Nov 22, 2022 137.62 138.70 136.68 138.63 2,797,557 +1.55(+1.13%)
Nov 21, 2022 138.31 138.71 136.34 137.08 3,422,414 -2.01(-1.45%)
Nov 18, 2022 140.70 140.75 137.49 139.09 3,757,501 +0.19(+0.14%)
Nov 17, 2022 138.58 139.50 137.60 138.91 3,834,112 -1.71(-1.21%)
Nov 16, 2022 140.17 141.78 139.59 140.61 4,852,072 -2.18(-1.53%)
Nov 15, 2022 144.21 144.98 141.22 142.79 4,429,406 +1.92(+1.37%)
Nov 14, 2022 141.90 143.15 140.72 140.87 8,028,465 -2.27(-1.59%)
Nov 11, 2022 139.99 143.93 139.57 143.14 5,843,546 +3.36(+2.40%)
Nov 10, 2022 136.79 139.94 135.35 139.78 7,863,309 +9.52(+7.31%)
Nov 09, 2022 133.66 134.28 130.13 130.26 5,147,490 -4.10(-3.05%)
Nov 08, 2022 134.86 135.98 132.52 134.37 4,832,858 -0.34(-0.25%)
Nov 07, 2022 136.47 136.59 133.38 134.70 3,762,558 -0.95(-0.70%)
Nov 04, 2022 137.71 139.06 133.09 135.65 6,400,574 +1.12(+0.84%)
Nov 03, 2022 134.37 136.07 133.64 134.53 5,634,529 -0.81(-0.60%)
Nov 02, 2022 140.51 135.30 135.34 10,062,499 -5.32(-3.78%)
Nov 01, 2022 144.51 144.92 140.38 140.65 6,342,640 -1.44(-1.01%)
Oct 31, 2022 142.25 143.17 140.89 142.09 4,747,594 -0.92(-0.64%)
Oct 28, 2022 139.04 143.20 138.04 143.01 7,137,454 +0.13(+0.09%)
Oct 27, 2022 144.13 145.05 142.38 142.88 6,447,782 -0.55(-0.39%)
Oct 26, 2022 142.85 146.32 142.46 143.44 3,481,060 -1.16(-0.80%)
Oct 25, 2022 141.14 144.99 141.14 144.60 3,777,724 +3.53(+2.50%)
Oct 24, 2022 139.84 141.67 137.35 141.07 4,602,569 +0.58(+0.41%)
Oct 21, 2022 136.35 140.61 135.60 140.49 7,894,104 +3.98(+2.91%)
Oct 20, 2022 137.31 139.87 136.06 136.51 5,167,154 -2.69(-1.93%)
Oct 19, 2022 139.64 140.54 137.73 139.20 3,620,880 -1.58(-1.12%)
Oct 18, 2022 143.20 143.61 139.41 140.78 5,254,830 +1.91(+1.38%)
Oct 17, 2022 136.30 139.24 136.24 138.87 6,655,076 +5.42(+4.06%)
Oct 14, 2022 140.01 140.74 133.23 133.45 6,802,496 -5.18(-3.74%)
Oct 13, 2022 133.03 139.41 131.75 138.63 9,915,527 +1.50(+1.09%)
Oct 12, 2022 136.78 138.19 135.68 137.13 9,852,957 +0.35(+0.26%)
Oct 11, 2022 137.22 139.57 135.87 136.78 6,083,579 -1.12(-0.82%)
Oct 10, 2022 138.97 139.36 136.54 137.90 5,097,558 -0.86(-0.62%)
Oct 07, 2022 141.57 141.89 137.95 138.76 5,673,988 -4.94(-3.44%)
Oct 06, 2022 144.42 145.84 143.07 143.70 7,312,771 -1.03(-0.71%)
Oct 05, 2022 143.28 145.68 141.75 144.73 6,356,079 -0.86(-0.59%)
Oct 04, 2022 144.16 147.01 143.75 145.59 9,965,836 +4.91(+3.49%)
Oct 03, 2022 140.41 141.97 138.31 140.67 8,763,649 +0.14(+0.10%)
Sep 30, 2022 141.68 144.57 140.12 140.53 6,199,548 -2.82(-1.97%)
Sep 29, 2022 146.14 146.34 141.97 143.36 6,240,670 -5.13(-3.45%)
Sep 28, 2022 145.19 149.26 144.46 148.49 7,025,090 +3.91(+2.70%)
Sep 27, 2022 146.25 147.73 143.02 144.58 7,380,937 +0.45(+0.32%)
Sep 26, 2022 143.86 147.26 143.84 144.12 6,507,248 -0.33(-0.23%)
Sep 23, 2022 145.89 146.13 142.61 144.45 5,683,023 -3.40(-2.30%)
Sep 22, 2022 150.58 151.12 147.09 147.85 5,746,746 -3.49(-2.31%)
Sep 21, 2022 155.45 156.89 151.32 151.35 5,178,319 -3.67(-2.37%)
Sep 20, 2022 156.06 156.65 153.71 155.02 4,633,332 -2.67(-1.70%)
Sep 19, 2022 154.16 157.72 154.06 157.69 5,082,696 +2.20(+1.41%)
Sep 16, 2022 154.39 155.76 153.28 155.49 8,818,961 -1.26(-0.80%)
Sep 15, 2022 157.35 159.92 155.98 156.75 5,771,770 -0.81(-0.51%)
Sep 14, 2022 156.10 158.21 155.32 157.56 7,579,486 +2.00(+1.29%)
Sep 13, 2022 158.79 159.57 155.13 155.56 6,780,592 -8.46(-5.16%)
Sep 12, 2022 162.82 164.60 162.82 164.02 4,465,093 +2.09(+1.29%)
Sep 09, 2022 159.67 162.19 159.67 161.93 4,545,975 +3.01(+1.90%)
Sep 08, 2022 155.84 159.03 155.34 158.92 4,769,868 +1.47(+0.93%)
Sep 07, 2022 152.60 157.67 152.60 157.45 6,416,258 +4.69(+3.07%)
Sep 06, 2022 153.75 154.11 150.48 152.76 9,102,163 -0.31(-0.21%)
Sep 02, 2022 156.04 156.72 152.20 153.08 8,371,183 -1.42(-0.92%)
Sep 01, 2022 152.09 154.62 150.56 154.50 6,066,025 +1.40(+0.91%)
Aug 31, 2022 155.42 155.89 153.06 153.10 4,501,304 -1.53(-0.99%)
Aug 30, 2022 157.69 158.04 153.07 154.62 3,724,941 -1.74(-1.11%)
Aug 29, 2022 155.02 157.68 155.02 156.37 3,581,310 -0.84(-0.53%)
Aug 26, 2022 163.72 164.26 157.16 157.20 4,009,202 -6.22(-3.81%)
Aug 25, 2022 162.50 163.62 161.28 163.43 3,092,979 +1.93(+1.19%)
Aug 24, 2022 160.48 163.11 160.09 161.50 3,384,523 +0.69(+0.43%)
Aug 23, 2022 160.48 162.00 159.96 160.81 4,466,249 +0.45(+0.28%)
Aug 22, 2022 162.43 162.43 160.01 160.35 4,250,552 -4.58(-2.78%)
Aug 19, 2022 166.93 167.15 164.38 164.93 3,631,087 -3.48(-2.06%)
Aug 18, 2022 168.26 168.79 167.32 168.41 2,879,228 -0.05(-0.03%)
Aug 17, 2022 168.42 170.21 167.35 168.46 3,806,765 -1.83(-1.08%)
Aug 16, 2022 168.69 172.05 168.19 170.29 3,669,228 +1.86(+1.10%)
Aug 15, 2022 166.85 168.96 166.64 168.43 3,918,142 +1.15(+0.69%)
Aug 12, 2022 164.75 167.32 163.34 167.27 2,995,397 +3.70(+2.26%)
Aug 11, 2022 165.86 166.62 163.06 163.57 3,972,660 -0.84(-0.51%)
Aug 10, 2022 164.57 165.09 162.58 164.41 3,680,632 +4.51(+2.82%)
Aug 09, 2022 161.50 162.03 158.96 159.90 3,371,985 -2.59(-1.59%)
Aug 08, 2022 163.44 165.97 161.87 162.49 3,704,483 +0.73(+0.45%)
Aug 05, 2022 162.73 164.15 160.93 161.76 4,463,480 -2.81(-1.71%)
Aug 04, 2022 164.30 165.26 163.36 164.57 4,991,176 +0.67(+0.41%)
Aug 03, 2022 161.75 164.65 161.13 163.90 6,108,126 +3.90(+2.44%)
Aug 02, 2022 160.10 162.81 159.47 160.00 7,016,733 -1.10(-0.68%)
Aug 01, 2022 160.33 163.41 159.55 161.10 9,101,303 +0.80(+0.50%)
Jul 29, 2022 157.84 160.94 156.78 160.30 6,910,079 +5.99(+3.88%)
Jul 28, 2022 152.60 154.57 150.20 154.32 5,625,732 +2.61(+1.72%)
Jul 27, 2022 148.39 152.50 147.68 151.71 5,283,268 +5.53(+3.79%)
Jul 26, 2022 147.59 148.26 145.91 146.18 4,162,153 -4.86(-3.22%)
Jul 25, 2022 152.48 152.56 150.12 151.04 4,633,517 -1.31(-0.86%)
Jul 22, 2022 154.21 155.35 151.41 152.35 3,958,832 -0.89(-0.58%)
Jul 21, 2022 150.35 153.33 149.50 153.24 5,465,470 +3.43(+2.29%)
Jul 20, 2022 147.67 150.09 147.30 149.81 4,743,685 +2.42(+1.64%)
Jul 19, 2022 145.10 147.61 143.87 147.39 4,489,569 +4.38(+3.06%)
Jul 18, 2022 144.54 146.26 142.46 143.01 4,084,313 +0.41(+0.29%)
Jul 15, 2022 142.09 143.24 141.22 142.59 3,819,040 +2.26(+1.61%)
Jul 14, 2022 138.90 140.56 137.21 140.33 5,340,537 -0.12(-0.08%)
Jul 13, 2022 136.55 141.69 136.00 140.45 7,232,032 +1.14(+0.82%)
Jul 12, 2022 140.15 142.35 138.40 139.31 7,553,256 -0.85(-0.60%)
Jul 11, 2022 143.18 143.58 139.81 140.15 3,867,672 -3.95(-2.74%)
Jul 08, 2022 142.89 145.16 142.23 144.10 3,147,134 +0.02(+0.01%)
Jul 07, 2022 140.82 144.36 140.80 144.08 4,346,811 +3.62(+2.58%)
Jul 06, 2022 140.67 141.91 138.86 140.46 8,070,105 -0.46(-0.33%)
Jul 05, 2022 135.86 141.01 134.90 140.92 5,848,746 +3.08(+2.24%)
Jul 01, 2022 135.56 138.01 135.04 137.84 5,757,017 +2.49(+1.84%)
Jun 30, 2022 135.57 137.05 132.67 135.35 6,383,732 -2.02(-1.47%)
Jun 29, 2022 137.41 138.31 135.89 137.37 6,053,524 -0.11(-0.08%)
Jun 28, 2022 143.53 145.23 137.43 137.47 5,773,900 -5.72(-3.99%)
Jun 27, 2022 145.42 146.17 142.73 143.19 7,401,984 -1.52(-1.05%)
Jun 24, 2022 140.39 144.76 139.73 144.71 6,807,965 +5.32(+3.81%)
Jun 23, 2022 138.21 139.77 136.32 139.39 5,981,440 +2.16(+1.57%)
Jun 22, 2022 135.55 140.02 135.55 137.24 6,105,712 -0.27(-0.19%)
Jun 21, 2022 136.32 139.04 136.08 137.50 6,528,582 +3.82(+2.86%)
Jun 17, 2022 132.25 134.84 131.78 133.68 11,397,746 +1.44(+1.09%)
Jun 16, 2022 135.11 135.27 130.67 132.24 12,227,180 -6.81(-4.89%)
Jun 15, 2022 136.19 140.60 135.96 139.04 9,224,225 +3.80(+2.81%)
Jun 14, 2022 136.04 137.04 134.04 135.24 6,798,819 -0.11(-0.08%)
Jun 13, 2022 136.97 138.44 134.33 135.35 10,268,385 -6.55(-4.62%)
Jun 10, 2022 144.74 145.65 141.46 141.90 6,841,257 -5.89(-3.99%)
Jun 09, 2022 150.60 152.22 147.78 147.79 3,934,344 -2.72(-1.81%)
Jun 08, 2022 150.63 152.72 150.12 150.51 4,484,871 -0.89(-0.59%)
Jun 07, 2022 148.69 151.85 147.83 151.41 4,905,986 -0.37(-0.25%)
Jun 06, 2022 152.95 153.73 150.86 151.78 5,210,092 +1.50(+1.00%)
Jun 03, 2022 151.64 152.73 149.77 150.28 5,454,300 -4.53(-2.92%)
Jun 02, 2022 150.36 154.89 149.74 154.81 5,918,138 +4.60(+3.06%)
Jun 01, 2022 152.61 153.66 149.25 150.21 6,227,148 -1.58(-1.04%)
May 31, 2022 151.18 153.31 148.87 151.79 7,199,845 +0.77(+0.51%)
May 27, 2022 147.65 151.06 147.65 151.03 7,762,424 +5.01(+3.43%)
May 26, 2022 141.14 147.04 141.05 146.02 8,168,177 +6.83(+4.90%)
May 25, 2022 134.50 140.38 134.43 139.19 6,594,817 +3.82(+2.82%)
May 24, 2022 136.66 137.03 133.58 135.37 7,570,671 -3.57(-2.57%)
May 23, 2022 138.46 139.31 135.38 138.94 6,926,752 +1.03(+0.75%)
May 20, 2022 141.51 141.70 133.91 137.91 7,953,638 -2.45(-1.74%)
May 19, 2022 139.39 142.69 138.54 140.36 7,846,475 +0.10(+0.07%)
May 18, 2022 145.99 145.99 139.19 140.26 7,514,291 -9.81(-6.54%)
May 17, 2022 149.30 150.14 146.30 150.07 5,707,854 +3.69(+2.52%)
May 16, 2022 149.01 149.12 146.02 146.38 5,971,275 -3.23(-2.16%)
May 13, 2022 147.21 150.31 146.07 149.61 6,402,591 +5.67(+3.94%)
May 12, 2022 140.47 147.32 139.50 143.94 12,014,327 +0.98(+0.69%)
May 11, 2022 147.94 149.44 142.56 142.96 13,089,534 -5.31(-3.58%)
May 10, 2022 151.85 152.74 146.19 148.28 12,953,938 -0.44(-0.30%)
May 09, 2022 151.95 154.07 147.89 148.72 11,247,556 -6.62(-4.26%)
May 06, 2022 156.46 158.00 152.61 155.34 13,003,990 -1.99(-1.27%)
May 05, 2022 164.44 164.55 155.47 157.33 11,594,632 -9.34(-5.60%)
May 04, 2022 161.66 166.84 159.00 166.67 9,517,128 +4.75(+2.94%)
May 03, 2022 162.24 162.96 160.52 161.92 12,252,280 -0.40(-0.25%)
May 02, 2022 159.49 162.44 157.29 162.32 17,077,848 +2.34(+1.46%)
Apr 29, 2022 164.88 166.35 159.67 159.98 9,588,817 -8.56(-5.08%)
Apr 28, 2022 167.42 170.25 163.24 168.55 7,119,208 +3.39(+2.05%)
Apr 27, 2022 166.19 168.68 164.13 165.16 12,778,777 +0.02(+0.01%)
Apr 26, 2022 172.65 172.92 165.07 165.14 14,862,530 -8.80(-5.06%)
Apr 25, 2022 171.18 174.09 170.16 173.94 13,138,524 +1.25(+0.72%)
Apr 22, 2022 176.42 177.07 172.52 172.69 11,355,654 -4.11(-2.32%)
Apr 21, 2022 183.41 184.54 176.24 176.80 11,935,652 -1.73(-0.97%)
Apr 20, 2022 181.21 181.69 178.24 178.53 7,063,957 -2.33(-1.29%)
Apr 19, 2022 175.86 181.11 175.71 180.85 8,892,809 +5.10(+2.90%)
Apr 18, 2022 174.65 176.77 173.96 175.76 7,832,092 +0.53(+0.30%)
Apr 14, 2022 177.38 178.36 175.10 175.23 9,081,229 -2.48(-1.40%)
Apr 13, 2022 173.05 178.02 172.87 177.71 8,562,362 +4.31(+2.49%)
Apr 12, 2022 175.43 177.26 172.71 173.40 11,859,712 +0.38(+0.22%)
Apr 11, 2022 173.64 176.35 172.83 173.02 9,464,081 -3.27(-1.86%)
Apr 08, 2022 176.84 178.41 175.71 176.29 9,465,860 -1.64(-0.92%)
Apr 07, 2022 176.64 178.89 174.25 177.93 11,473,254 +0.90(+0.51%)
Apr 06, 2022 179.19 179.19 175.38 177.03 14,174,305 -4.64(-2.55%)
Apr 05, 2022 185.08 186.03 181.13 181.66 8,256,722 -4.36(-2.34%)
Apr 04, 2022 182.01 186.08 180.80 186.02 7,851,540 +4.09(+2.25%)
Apr 01, 2022 182.70 183.15 180.93 181.94 5,079,725 +0.23(+0.12%)
Mar 31, 2022 185.23 185.23 181.54 181.71 8,540,929 -3.56(-1.92%)
Mar 30, 2022 186.62 187.60 184.34 185.27 8,295,601 -2.86(-1.52%)
Mar 29, 2022 187.35 188.77 185.69 188.12 9,939,468 +3.22(+1.74%)
Mar 28, 2022 182.00 184.95 181.75 184.90 11,741,120 +4.80(+2.67%)
Mar 25, 2022 180.65 181.02 178.45 180.10 8,352,936 -0.31(-0.17%)
Mar 24, 2022 179.83 180.62 177.82 180.41 7,704,071 +1.39(+0.78%)
Mar 23, 2022 179.78 182.05 178.64 179.02 8,021,600 -2.25(-1.24%)
Mar 22, 2022 178.04 181.86 177.92 181.27 8,359,302 +4.39(+2.48%)
Mar 21, 2022 178.56 179.64 175.25 176.88 13,056,205 -1.50(-0.84%)
Mar 18, 2022 174.20 178.58 173.37 178.37 15,360,919 +3.68(+2.11%)
Mar 17, 2022 170.32 174.69 169.86 174.69 13,299,365 +2.86(+1.67%)
Mar 16, 2022 168.08 171.83 166.48 171.83 17,221,616 +5.67(+3.41%)
Mar 15, 2022 161.95 166.63 161.55 166.16 13,827,007 +5.38(+3.35%)
Mar 14, 2022 163.32 164.63 159.78 160.78 15,472,831 -2.73(-1.67%)
Mar 11, 2022 168.03 168.51 163.38 163.50 12,315,741 -3.21(-1.92%)
Mar 10, 2022 165.50 167.25 166.71 13,181,877 +1.18(+0.71%)
Mar 09, 2022 164.64 166.48 163.90 165.53 16,282,616 +5.16(+3.22%)
Mar 08, 2022 159.86 165.47 158.59 160.38 25,944,362 +0.33(+0.21%)
Mar 07, 2022 168.70 169.08 159.97 160.04 16,388,203 -8.25(-4.90%)
Mar 04, 2022 170.04 170.45 166.54 168.29 11,050,490 -2.72(-1.59%)
Mar 03, 2022 175.86 176.16 170.18 171.01 11,420,594 -3.96(-2.26%)
Mar 02, 2022 171.99 175.73 171.56 174.97 10,330,725 +3.60(+2.10%)
Mar 01, 2022 173.75 174.28 170.18 171.37 13,764,389 -2.64(-1.52%)
Feb 28, 2022 171.09 174.76 170.79 174.01 16,478,230 +1.22(+0.70%)
Feb 25, 2022 169.95 172.82 168.80 172.79 13,938,086 +3.35(+1.98%)
Feb 24, 2022 158.85 169.70 158.38 169.44 21,278,900 +3.79(+2.28%)
Feb 23, 2022 172.72 173.17 165.35 165.65 13,833,190 -5.73(-3.34%)
Feb 22, 2022 174.06 175.76 169.32 171.38 13,941,775 -5.15(-2.92%)
Feb 18, 2022 176.53 0 -1.10(-0.62%)
Feb 17, 2022 181.34 182.21 177.37 177.63 9,246,701 -4.88(-2.68%)
Feb 16, 2022 180.89 183.02 180.08 182.51 8,870,035 +0.52(+0.29%)
Feb 15, 2022 180.82 182.16 180.45 181.99 10,565,001 +3.98(+2.24%)
Feb 14, 2022 176.77 180.33 176.32 178.01 15,730,838 +1.01(+0.57%)
Feb 11, 2022 182.42 183.10 176.20 177.00 12,908,740 -5.24(-2.87%)
Feb 10, 2022 182.16 185.81 181.07 182.24 13,228,416 -3.20(-1.72%)
Feb 09, 2022 185.31 186.50 184.67 185.43 8,626,094 +2.42(+1.32%)
Feb 08, 2022 179.94 183.40 179.01 183.01 9,339,295 +2.54(+1.41%)
Feb 07, 2022 181.47 183.48 179.80 180.47 9,566,327 -0.37(-0.21%)
Feb 04, 2022 179.74 183.00 177.19 180.84 10,207,816 +5.00(+2.84%)
Feb 03, 2022 177.16 179.97 175.47 175.84 9,766,472 -5.55(-3.06%)
Feb 02, 2022 183.68 183.91 179.67 181.39 9,835,977 -1.09(-0.60%)
Feb 01, 2022 181.74 182.81 178.83 182.48 11,403,163 +1.10(+0.61%)
Jan 31, 2022 175.55 181.52 181.38 11,315,492 +6.72(+3.85%)
Jan 28, 2022 171.54 174.60 168.17 174.66 16,154,579 +3.73(+2.18%)
Jan 27, 2022 176.81 177.11 170.56 170.94 17,193,248 -4.25(-2.42%)
Jan 26, 2022 179.75 181.36 172.94 175.18 22,118,304 -0.85(-0.48%)
Jan 25, 2022 176.02 178.22 173.57 176.04 18,369,572 -3.03(-1.69%)
Jan 24, 2022 173.27 179.24 168.74 179.07 27,140,452 +2.13(+1.20%)
Jan 21, 2022 181.68 182.44 176.86 176.94 19,065,002 -5.34(-2.93%)
Jan 20, 2022 186.81 189.14 181.96 182.28 9,224,105 -3.38(-1.82%)
Jan 19, 2022 189.91 190.52 185.53 185.67 8,873,431 -3.41(-1.81%)
Jan 18, 2022 190.00 190.91 188.38 189.08 9,272,138 -3.65(-1.89%)
Jan 14, 2022 192.73 0 -0.90(-0.47%)
Jan 13, 2022 198.25 199.21 193.16 193.63 8,437,744 -3.97(-2.01%)
Jan 12, 2022 197.69 198.61 195.92 197.60 6,706,717 +1.29(+0.66%)
Jan 11, 2022 194.15 196.70 192.66 196.31 8,618,391 +1.87(+0.96%)
Jan 10, 2022 193.06 194.53 188.87 194.44 10,868,145 -1.20(-0.61%)
Jan 07, 2022 199.24 199.75 195.00 195.63 7,650,209 -3.31(-1.67%)
Jan 06, 2022 199.19 200.35 195.81 198.95 8,792,283 -0.52(-0.26%)
Jan 05, 2022 204.72 205.35 199.37 199.47 8,807,424 -5.53(-2.70%)
Jan 04, 2022 206.60 207.72 203.88 205.00 6,714,224 -1.25(-0.61%)
Jan 03, 2022 204.27 206.27 203.10 206.25 7,372,744 +5.76(+2.87%)
Dec 31, 2021 201.13 201.84 200.36 200.50 3,510,583 -0.48(-0.24%)
Dec 30, 2021 201.02 202.75 200.80 200.98 3,640,296 -0.73(-0.36%)
Dec 29, 2021 201.79 202.20 200.43 201.70 3,865,302 +0.40(+0.20%)
Dec 28, 2021 201.66 202.37 200.96 201.30 4,234,797 +0.09(+0.04%)
Dec 27, 2021 199.64 201.82 199.56 201.21 4,296,929 +1.94(+0.97%)
Dec 23, 2021 196.79 199.80 196.50 199.27 5,398,592 +2.73(+1.39%)
Dec 22, 2021 193.65 196.75 193.31 196.54 5,858,495 +3.52(+1.82%)
Dec 21, 2021 190.16 193.07 188.69 193.02 6,898,217 +4.87(+2.59%)
Dec 20, 2021 188.18 188.57 186.24 188.15 11,383,827 -3.09(-1.61%)
Dec 17, 2021 190.94 193.54 189.63 191.24 12,020,022 -1.31(-0.68%)
Dec 16, 2021 197.86 198.21 192.29 192.55 9,378,986 -4.35(-2.21%)
Dec 15, 2021 193.74 196.99 191.15 196.90 9,722,825 +2.47(+1.27%)
Dec 14, 2021 193.40 194.99 192.27 194.43 7,848,871 -1.14(-0.58%)
Dec 13, 2021 199.57 199.90 195.05 195.56 7,656,766 -5.17(-2.58%)
Dec 10, 2021 200.30 200.80 197.91 200.74 7,338,814 +1.39(+0.70%)
Dec 09, 2021 202.04 202.35 199.28 199.34 6,003,783 -3.52(-1.73%)
Dec 08, 2021 202.50 203.20 201.27 202.86 6,121,109 +0.51(+0.25%)
Dec 07, 2021 201.03 203.00 200.53 202.35 7,084,248 +4.61(+2.33%)
Dec 06, 2021 196.29 199.52 193.56 197.74 11,960,859 +2.23(+1.14%)
Dec 03, 2021 200.13 200.72 193.50 195.51 14,576,059 -3.88(-1.94%)
Dec 02, 2021 197.64 200.32 196.41 199.38 16,996,966 +2.80(+1.42%)
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.