Skip to main content

S&P China SPDR (NY: GXC )

68.45 +0.12 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 81.77 82.00 81.37 81.47 47,871 +0.86(+1.06%)
Sep 27, 2019 82.72 82.72 80.19 80.61 156,431 -1.84(-2.23%)
Sep 26, 2019 82.76 82.77 82.28 82.46 90,223 -0.66(-0.79%)
Sep 25, 2019 82.57 83.14 82.19 83.11 53,554 +0.39(+0.47%)
Sep 24, 2019 83.74 83.74 82.57 82.73 104,215 -1.31(-1.56%)
Sep 23, 2019 84.05 84.13 83.68 84.03 81,746 -0.56(-0.66%)
Sep 20, 2019 85.12 85.26 84.20 84.59 138,705 -0.34(-0.40%)
Sep 19, 2019 85.24 85.64 84.94 84.94 129,322 -0.50(-0.58%)
Sep 18, 2019 85.39 85.49 84.69 85.43 42,526 -0.25(-0.29%)
Sep 17, 2019 84.68 85.69 84.68 85.69 39,220 -0.14(-0.16%)
Sep 16, 2019 86.01 86.05 85.60 85.82 91,181 -0.90(-1.04%)
Sep 13, 2019 86.59 86.82 86.51 86.72 108,571 +0.58(+0.67%)
Sep 12, 2019 85.77 86.51 85.57 86.15 818,516 +0.89(+1.05%)
Sep 11, 2019 84.96 85.39 84.64 85.25 124,069 +0.92(+1.09%)
Sep 10, 2019 84.46 84.54 84.03 84.33 24,317 -0.30(-0.35%)
Sep 09, 2019 84.50 84.73 84.29 84.63 39,484 +0.42(+0.50%)
Sep 06, 2019 84.48 84.57 84.21 84.21 109,679 -0.07(-0.09%)
Sep 05, 2019 83.85 84.42 83.85 84.28 142,379 +1.34(+1.61%)
Sep 04, 2019 82.92 83.23 82.78 82.94 57,384 +1.53(+1.87%)
Sep 03, 2019 81.35 81.65 81.27 81.42 168,705 -0.23(-0.29%)
Aug 30, 2019 81.87 81.90 81.25 81.65 58,938 +0.05(+0.07%)
Aug 29, 2019 81.44 81.78 81.25 81.60 78,366 +0.88(+1.10%)
Aug 28, 2019 80.05 80.77 79.98 80.71 52,248 +0.09(+0.11%)
Aug 27, 2019 81.00 81.31 80.61 80.62 161,985 +0.40(+0.49%)
Aug 26, 2019 80.50 80.74 80.10 80.23 71,507 +0.77(+0.97%)
Aug 23, 2019 80.66 81.52 79.26 79.46 91,731 -1.89(-2.32%)
Aug 22, 2019 81.62 81.82 80.89 81.35 57,493 -0.75(-0.91%)
Aug 21, 2019 82.54 82.54 82.03 82.09 75,693 +0.38(+0.46%)
Aug 20, 2019 81.80 82.07 81.67 81.72 53,036 -0.09(-0.11%)
Aug 19, 2019 82.05 82.26 81.57 81.81 82,117 +1.56(+1.95%)
Aug 16, 2019 79.34 80.36 79.34 80.24 127,959 +1.59(+2.02%)
Aug 15, 2019 79.07 79.29 78.36 78.66 119,471 +0.91(+1.17%)
Aug 14, 2019 78.09 78.20 77.53 77.74 172,801 -2.24(-2.80%)
Aug 13, 2019 78.14 80.81 78.05 79.98 120,029 +1.50(+1.91%)
Aug 12, 2019 78.16 78.66 77.98 78.48 368,694 -0.79(-0.99%)
Aug 09, 2019 79.51 79.83 78.93 79.27 38,775 -1.00(-1.25%)
Aug 08, 2019 79.99 80.37 79.67 80.27 372,992 +0.87(+1.09%)
Aug 07, 2019 78.21 79.40 78.01 79.40 65,973 +0.69(+0.87%)
Aug 06, 2019 79.02 79.43 78.38 78.72 141,576 +0.74(+0.95%)
Aug 05, 2019 79.11 79.11 77.35 77.98 237,651 -3.45(-4.23%)
Aug 02, 2019 81.93 82.14 81.26 81.43 222,460 -0.83(-1.01%)
Aug 01, 2019 85.31 85.59 82.10 82.26 678,690 -2.57(-3.03%)
Jul 31, 2019 85.53 85.53 83.76 84.83 64,631 -1.00(-1.17%)
Jul 30, 2019 85.71 85.89 85.33 85.83 426,573 -0.49(-0.56%)
Jul 29, 2019 86.47 86.74 86.04 86.32 41,761 -0.45(-0.52%)
Jul 26, 2019 86.88 86.88 86.56 86.77 42,763 +0.06(+0.07%)
Jul 25, 2019 87.35 87.52 86.52 86.71 287,973 -0.50(-0.57%)
Jul 24, 2019 86.79 87.30 86.79 87.20 25,951 +0.35(+0.41%)
Jul 23, 2019 86.40 86.85 86.19 86.85 25,129 +1.01(+1.18%)
Jul 22, 2019 86.02 86.42 85.73 85.84 36,978 -0.46(-0.53%)
Jul 19, 2019 86.80 86.85 86.23 86.30 42,320 +0.22(+0.25%)
Jul 18, 2019 85.90 86.17 85.59 86.08 273,885 +0.00(+0.00%)
Jul 17, 2019 86.38 86.49 86.05 86.08 22,322 -0.21(-0.24%)
Jul 16, 2019 86.43 86.65 86.17 86.29 40,151 +0.14(+0.17%)
Jul 15, 2019 86.03 86.34 85.95 86.15 47,719 +0.67(+0.78%)
Jul 12, 2019 85.52 85.65 85.37 85.48 31,685 +0.16(+0.19%)
Jul 11, 2019 85.74 85.93 85.01 85.32 84,249 -0.23(-0.27%)
Jul 10, 2019 86.19 86.40 85.55 85.55 28,285 +0.11(+0.13%)
Jul 09, 2019 84.71 85.52 84.71 85.44 31,834 -0.25(-0.29%)
Jul 08, 2019 85.74 86.03 85.49 85.70 71,391 -1.05(-1.21%)
Jul 05, 2019 86.86 86.86 86.47 86.74 61,930 -0.91(-1.04%)
Jul 03, 2019 87.56 87.68 87.36 87.65 45,311 -0.36(-0.41%)
Jul 02, 2019 87.99 88.18 87.74 88.02 68,588 -0.03(-0.03%)
Jul 01, 2019 88.72 88.90 87.69 88.04 454,114 +1.76(+2.04%)
Jun 28, 2019 86.30 86.30 86.04 86.28 117,988 -0.14(-0.16%)
Jun 27, 2019 86.11 86.44 85.94 86.42 56,138 +0.87(+1.01%)
Jun 26, 2019 85.27 85.77 85.27 85.55 110,006 +1.25(+1.49%)
Jun 25, 2019 84.87 84.87 84.15 84.30 45,475 -1.30(-1.52%)
Jun 24, 2019 85.67 85.83 85.40 85.60 24,098 +0.09(+0.10%)
Jun 21, 2019 85.59 85.95 85.45 85.51 77,094 -0.54(-0.62%)
Jun 20, 2019 86.44 86.44 85.56 86.05 50,269 +1.32(+1.56%)
Jun 19, 2019 84.39 85.03 84.03 84.72 77,271 +0.60(+0.71%)
Jun 18, 2019 82.62 84.41 82.62 84.12 117,866 +2.62(+3.22%)
Jun 17, 2019 81.33 81.79 81.29 81.50 34,597 +0.44(+0.54%)
Jun 14, 2019 81.38 81.70 81.00 81.06 88,826 -0.94(-1.15%)
Jun 13, 2019 82.36 82.36 81.70 82.00 84,185 +0.24(+0.30%)
Jun 12, 2019 82.11 82.11 81.46 81.76 38,559 -1.62(-1.94%)
Jun 11, 2019 83.13 83.78 83.09 83.38 779,521 +1.23(+1.49%)
Jun 10, 2019 82.12 82.73 81.84 82.15 40,075 +1.26(+1.56%)
Jun 07, 2019 80.59 81.55 80.48 80.89 130,166 +1.02(+1.28%)
Jun 06, 2019 79.72 80.05 79.53 79.87 98,662 +0.01(+0.01%)
Jun 05, 2019 80.60 80.60 79.29 79.86 314,807 -0.74(-0.92%)
Jun 04, 2019 79.86 80.60 79.70 80.60 416,373 +0.13(+0.17%)
Jun 03, 2019 80.39 80.81 80.17 80.47 73,687 +0.30(+0.38%)
May 31, 2019 79.67 80.25 79.60 80.17 84,804 +0.06(+0.08%)
May 30, 2019 80.17 80.41 79.99 80.10 80,921 -0.27(-0.33%)
May 29, 2019 79.99 80.41 79.67 80.37 525,372 +0.36(+0.45%)
May 28, 2019 80.56 80.85 79.92 80.01 229,422 +0.46(+0.57%)
May 24, 2019 80.34 80.51 79.50 79.56 270,948 -0.41(-0.51%)
May 23, 2019 79.92 80.22 79.54 79.97 428,166 -1.48(-1.81%)
May 22, 2019 81.84 81.84 81.25 81.45 85,713 -0.70(-0.85%)
May 21, 2019 82.07 82.27 81.78 82.14 285,340 +1.01(+1.25%)
May 20, 2019 81.70 81.70 80.95 81.13 122,050 -2.26(-2.70%)
May 17, 2019 83.62 83.97 83.17 83.39 62,792 -2.46(-2.87%)
May 16, 2019 86.01 86.46 85.80 85.85 83,593 +0.30(+0.35%)
May 15, 2019 85.10 85.79 84.92 85.55 178,372 +0.64(+0.75%)
May 14, 2019 84.77 85.23 84.45 84.92 132,426 +1.46(+1.75%)
May 13, 2019 83.67 84.01 82.86 83.46 272,424 -3.17(-3.66%)
May 10, 2019 86.32 86.92 85.20 86.63 366,143 +0.67(+0.78%)
May 09, 2019 85.32 86.50 84.40 85.96 1,308,894 -1.35(-1.55%)
May 08, 2019 87.28 87.90 86.99 87.31 1,102,626 -0.15(-0.17%)
May 07, 2019 88.81 88.87 86.81 87.46 421,381 -2.64(-2.93%)
May 06, 2019 88.71 90.26 88.35 90.10 859,870 -2.52(-2.72%)
May 03, 2019 92.02 92.68 92.02 92.62 101,898 +1.58(+1.74%)
May 02, 2019 91.20 91.76 90.59 91.03 498,226 -0.08(-0.09%)
May 01, 2019 91.62 92.57 91.10 91.11 118,288 -0.13(-0.14%)
Apr 30, 2019 91.70 91.85 90.71 91.24 3,222,703 -0.76(-0.83%)
Apr 29, 2019 91.79 92.01 91.67 92.00 39,957 +0.28(+0.30%)
Apr 26, 2019 91.38 91.77 91.07 91.72 88,379 +0.40(+0.44%)
Apr 25, 2019 91.07 91.32 90.56 91.32 98,174 -0.47(-0.52%)
Apr 24, 2019 92.53 92.53 91.62 91.79 75,008 -1.11(-1.19%)
Apr 23, 2019 92.52 92.96 92.37 92.90 257,395 +0.30(+0.32%)
Apr 22, 2019 92.32 92.67 92.17 92.61 286,017 -0.82(-0.88%)
Apr 18, 2019 93.24 93.47 92.90 93.43 54,748 +0.10(+0.11%)
Apr 17, 2019 93.77 93.96 93.09 93.33 366,149 +0.32(+0.35%)
Apr 16, 2019 93.13 93.20 92.75 93.01 367,926 +0.87(+0.94%)
Apr 15, 2019 92.84 92.84 91.80 92.14 262,063 -1.36(-1.45%)
Apr 12, 2019 93.52 93.74 93.28 93.50 52,178 +1.35(+1.47%)
Apr 11, 2019 92.50 92.50 92.01 92.15 75,093 -1.26(-1.35%)
Apr 10, 2019 93.30 93.51 92.95 93.41 673,894 +0.15(+0.16%)
Apr 09, 2019 93.33 93.51 93.16 93.26 52,695 -0.10(-0.11%)
Apr 08, 2019 92.99 93.45 92.74 93.36 56,290 -0.02(-0.02%)
Apr 05, 2019 92.93 93.40 92.88 93.38 124,356 +1.03(+1.11%)
Apr 04, 2019 91.69 92.50 91.69 92.35 113,867 +0.86(+0.94%)
Apr 03, 2019 91.69 92.29 91.26 91.49 97,910 +0.57(+0.63%)
Apr 02, 2019 91.15 91.15 90.66 90.91 39,851 -0.17(-0.19%)
Apr 01, 2019 91.04 91.35 90.71 91.08 80,229 +1.32(+1.47%)
Mar 29, 2019 89.50 89.96 89.13 89.77 66,927 +1.35(+1.53%)
Mar 28, 2019 88.22 88.52 87.84 88.42 108,411 +0.47(+0.53%)
Mar 27, 2019 88.14 88.44 87.65 87.95 40,584 -0.08(-0.09%)
Mar 26, 2019 87.99 88.32 87.62 88.03 67,591 +0.05(+0.06%)
Mar 25, 2019 87.34 88.07 87.25 87.98 43,939 +0.12(+0.13%)
Mar 22, 2019 88.97 89.22 87.75 87.86 67,597 -2.49(-2.75%)
Mar 21, 2019 89.21 90.35 89.08 90.35 132,181 -0.02(-0.02%)
Mar 20, 2019 89.93 91.08 89.32 90.37 620,395 -0.32(-0.36%)
Mar 19, 2019 90.80 91.03 90.40 90.69 454,666 +0.31(+0.35%)
Mar 18, 2019 90.32 90.56 90.05 90.38 59,638 +1.07(+1.20%)
Mar 15, 2019 88.92 89.41 88.90 89.30 106,144 +1.09(+1.24%)
Mar 14, 2019 88.25 88.33 87.76 88.21 265,874 -0.62(-0.70%)
Mar 13, 2019 88.86 89.18 88.58 88.83 132,559 -0.08(-0.09%)
Mar 12, 2019 88.98 89.08 88.51 88.91 247,008 +0.64(+0.73%)
Mar 11, 2019 87.20 88.44 87.20 88.27 143,233 +2.17(+2.53%)
Mar 08, 2019 85.63 86.19 85.24 86.09 173,518 -1.44(-1.65%)
Mar 07, 2019 88.79 88.79 87.30 87.53 538,684 -2.31(-2.57%)
Mar 06, 2019 90.40 90.49 89.74 89.84 123,322 -0.70(-0.77%)
Mar 05, 2019 89.92 90.79 89.80 90.54 158,506 +1.41(+1.58%)
Mar 04, 2019 89.45 89.53 88.18 89.13 190,948 +1.06(+1.20%)
Mar 01, 2019 88.45 88.51 87.83 88.08 1,270,608 +0.86(+0.99%)
Feb 28, 2019 87.43 87.60 86.94 87.22 382,614 -0.49(-0.56%)
Feb 27, 2019 87.68 88.14 87.53 87.71 3,483,831 -1.21(-1.36%)
Feb 26, 2019 88.32 89.12 88.16 88.92 195,695 -0.31(-0.35%)
Feb 25, 2019 89.31 89.61 89.03 89.23 137,791 +1.48(+1.68%)
Feb 22, 2019 87.38 87.82 87.21 87.76 63,463 +1.64(+1.90%)
Feb 21, 2019 86.45 86.48 85.88 86.12 35,489 -0.05(-0.06%)
Feb 20, 2019 86.16 86.82 86.02 86.17 60,243 +0.46(+0.53%)
Feb 19, 2019 84.61 85.92 84.61 85.71 135,235 +0.92(+1.09%)
Feb 15, 2019 85.07 85.23 84.48 84.79 58,211 -0.64(-0.75%)
Feb 14, 2019 85.20 85.63 84.85 85.44 129,718 -0.47(-0.55%)
Feb 13, 2019 86.38 86.53 85.74 85.91 173,990 +0.62(+0.72%)
Feb 12, 2019 85.41 85.59 85.20 85.29 139,508 +0.51(+0.60%)
Feb 11, 2019 85.45 85.54 84.78 84.78 395,935 +0.01(+0.01%)
Feb 08, 2019 84.35 84.86 84.08 84.77 37,765 +0.17(+0.20%)
Feb 07, 2019 85.19 85.56 83.83 84.60 123,626 -1.33(-1.55%)
Feb 06, 2019 86.82 86.93 85.72 85.94 28,523 -0.81(-0.94%)
Feb 05, 2019 85.76 86.88 85.75 86.75 108,001 +1.42(+1.67%)
Feb 04, 2019 85.03 85.50 84.98 85.33 83,157 +0.12(+0.14%)
Feb 01, 2019 85.04 85.45 84.98 85.21 645,695 -0.41(-0.48%)
Jan 31, 2019 84.84 85.68 84.84 85.63 3,955,932 +0.99(+1.17%)
Jan 30, 2019 83.37 84.73 83.16 84.63 2,040,570 +1.98(+2.39%)
Jan 29, 2019 82.90 83.04 82.56 82.65 36,574 -0.04(-0.05%)
Jan 28, 2019 82.22 82.78 81.95 82.70 67,268 -0.68(-0.82%)
Jan 25, 2019 83.05 83.67 82.83 83.38 1,013,961 +1.53(+1.87%)
Jan 24, 2019 81.08 81.95 81.08 81.85 108,017 +1.07(+1.32%)
Jan 23, 2019 81.20 81.20 80.29 80.78 73,915 +0.53(+0.66%)
Jan 22, 2019 81.04 81.13 79.63 80.26 80,161 -2.16(-2.62%)
Jan 18, 2019 82.00 82.70 81.75 82.41 287,708 +1.06(+1.30%)
Jan 17, 2019 80.35 81.81 80.21 81.36 177,387 +0.38(+0.48%)
Jan 16, 2019 80.38 81.27 80.38 80.97 70,826 +1.33(+1.67%)
Jan 15, 2019 79.39 80.14 79.39 79.64 179,291 +0.83(+1.06%)
Jan 14, 2019 78.40 79.02 78.14 78.81 274,599 -0.88(-1.10%)
Jan 11, 2019 79.23 79.70 79.04 79.68 440,891 -0.21(-0.27%)
Jan 10, 2019 78.91 79.97 78.86 79.90 55,244 +0.63(+0.79%)
Jan 09, 2019 78.60 79.91 78.60 79.27 93,510 +1.69(+2.18%)
Jan 08, 2019 77.49 77.83 76.88 77.58 28,145 +0.46(+0.59%)
Jan 07, 2019 76.42 77.34 76.25 77.12 111,112 +0.73(+0.96%)
Jan 04, 2019 75.18 76.91 75.18 76.39 46,815 +2.92(+3.97%)
Jan 03, 2019 74.51 74.51 73.39 73.47 74,138 -1.99(-2.63%)
Jan 02, 2019 74.57 75.50 74.31 75.46 75,735 -0.45(-0.59%)
Dec 31, 2018 77.19 77.19 75.74 75.91 67,485 -0.17(-0.22%)
Dec 28, 2018 76.26 76.72 75.81 76.08 75,530 +0.24(+0.32%)
Dec 27, 2018 74.88 75.95 74.44 75.83 335,457 -0.38(-0.50%)
Dec 26, 2018 75.04 76.25 73.84 76.22 82,433 +1.80(+2.42%)
Dec 24, 2018 75.23 75.57 74.35 74.42 69,720 -0.69(-0.91%)
Dec 21, 2018 75.93 76.38 74.66 75.10 100,367 -0.53(-0.70%)
Dec 20, 2018 76.74 76.74 75.09 75.63 61,854 -0.19(-0.24%)
Dec 19, 2018 77.24 77.75 75.05 75.82 133,341 -1.55(-2.01%)
Dec 18, 2018 77.81 78.04 77.04 77.37 56,177 -0.24(-0.31%)
Dec 17, 2018 78.49 78.91 77.30 77.61 144,256 -1.59(-2.01%)
Dec 14, 2018 79.00 79.73 78.86 79.20 324,325 -1.04(-1.30%)
Dec 13, 2018 80.60 80.91 80.24 80.24 48,534 +0.27(+0.34%)
Dec 12, 2018 80.57 81.16 79.91 79.97 500,724 +0.75(+0.95%)
Dec 11, 2018 79.96 80.00 78.58 79.22 154,905 +0.42(+0.54%)
Dec 10, 2018 78.57 79.05 77.38 78.79 101,235 -0.41(-0.51%)
Dec 07, 2018 80.57 81.05 78.90 79.20 87,453 -1.41(-1.75%)
Dec 06, 2018 79.45 80.69 78.92 80.61 142,851 -1.47(-1.79%)
Dec 04, 2018 84.14 84.14 81.77 82.08 66,156 -1.74(-2.07%)
Dec 03, 2018 84.44 84.66 83.47 83.82 197,202 +1.69(+2.05%)
Nov 30, 2018 81.16 82.18 80.84 82.13 77,824 +1.25(+1.55%)
Nov 29, 2018 81.23 81.42 80.38 80.88 105,428 -1.59(-1.93%)
Nov 28, 2018 81.21 82.50 80.67 82.47 111,104 +2.00(+2.49%)
Nov 27, 2018 79.52 80.46 79.38 80.46 303,938 +0.33(+0.41%)
Nov 26, 2018 79.74 80.22 79.60 80.14 59,854 +1.79(+2.29%)
Nov 23, 2018 78.16 78.80 78.11 78.34 53,242 -0.76(-0.96%)
Nov 21, 2018 79.10 79.10 79.10 0 +1.78(+2.31%)
Nov 20, 2018 77.33 77.97 76.89 77.32 155,783 -1.53(-1.94%)
Nov 19, 2018 79.77 80.00 78.59 78.85 90,757 -1.66(-2.06%)
Nov 16, 2018 79.93 81.02 79.63 80.51 86,207 -0.03(-0.03%)
Nov 15, 2018 78.97 80.94 78.97 80.53 87,550 +1.74(+2.21%)
Nov 14, 2018 79.11 79.39 78.07 78.79 113,838 +0.79(+1.02%)
Nov 13, 2018 77.58 78.98 77.48 78.00 64,731 +1.80(+2.36%)
Nov 12, 2018 77.06 77.06 75.86 76.20 24,348 -1.00(-1.29%)
Nov 09, 2018 77.52 77.60 76.58 77.20 72,726 -2.09(-2.64%)
Nov 08, 2018 80.22 80.40 78.81 79.29 65,769 -2.40(-2.94%)
Nov 07, 2018 80.90 81.75 80.46 81.69 96,825 +1.88(+2.36%)
Nov 06, 2018 79.39 80.19 79.35 79.81 35,066 +0.14(+0.18%)
Nov 05, 2018 79.68 79.94 79.28 79.67 69,886 -0.25(-0.31%)
Nov 02, 2018 81.38 81.65 79.12 79.92 83,941 +0.04(+0.06%)
Nov 01, 2018 77.66 80.03 76.96 79.87 91,137 +3.82(+5.03%)
Oct 31, 2018 75.43 76.44 75.43 76.05 94,369 +1.99(+2.68%)
Oct 30, 2018 73.06 74.06 72.96 74.06 66,419 +1.13(+1.55%)
Oct 29, 2018 74.99 74.99 72.17 72.93 79,566 -2.01(-2.69%)
Oct 26, 2018 74.27 75.85 74.09 74.95 80,090 -1.29(-1.69%)
Oct 25, 2018 75.33 76.62 75.23 76.23 47,225 +1.70(+2.29%)
Oct 24, 2018 76.61 76.80 74.41 74.53 124,110 -2.72(-3.52%)
Oct 23, 2018 75.92 77.62 75.63 77.25 71,369 -1.56(-1.98%)
Oct 22, 2018 79.01 79.37 78.17 78.81 73,070 +2.45(+3.21%)
Oct 19, 2018 76.82 77.29 76.18 76.36 53,015 +1.13(+1.50%)
Oct 18, 2018 76.38 76.38 74.88 75.23 84,872 -2.24(-2.89%)
Oct 17, 2018 78.31 78.35 77.29 77.47 56,862 -1.02(-1.29%)
Oct 16, 2018 77.30 78.51 77.25 78.49 86,037 +1.41(+1.83%)
Oct 15, 2018 77.02 77.52 76.54 77.07 48,084 -1.34(-1.71%)
Oct 12, 2018 78.21 78.57 77.29 78.42 136,504 +2.34(+3.07%)
Oct 11, 2018 75.37 76.92 74.85 76.08 150,619 -0.28(-0.37%)
Oct 10, 2018 78.36 78.36 76.34 76.36 123,068 -2.69(-3.41%)
Oct 09, 2018 79.02 79.62 78.75 79.05 86,703 -0.86(-1.07%)
Oct 08, 2018 79.21 79.95 78.82 79.91 80,880 -0.93(-1.15%)
Oct 05, 2018 81.33 81.33 79.97 80.83 56,074 -0.29(-0.36%)
Oct 04, 2018 82.19 82.19 80.64 81.13 57,484 -2.02(-2.43%)
Oct 03, 2018 83.86 84.06 82.97 83.15 50,215 -0.26(-0.31%)
Oct 02, 2018 83.55 83.79 83.04 83.40 47,585 -2.00(-2.35%)
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.