Skip to main content

S&P Retail SPDR (NY: XRT )

76.31 +0.05 (+0.07%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 84.16 84.85 84.03 84.23 2,015,920 +0.40(+0.47%)
Mar 30, 2021 81.92 83.97 81.92 83.83 2,340,758 +1.65(+2.01%)
Mar 29, 2021 83.62 84.57 82.00 82.18 2,488,092 -1.61(-1.93%)
Mar 26, 2021 82.47 83.80 81.79 83.79 3,007,628 +1.87(+2.28%)
Mar 25, 2021 78.47 82.23 78.07 81.93 3,975,563 +2.44(+3.06%)
Mar 24, 2021 82.84 83.27 79.46 79.49 2,397,097 -2.85(-3.46%)
Mar 23, 2021 84.58 84.93 82.08 82.34 3,134,101 -2.67(-3.14%)
Mar 22, 2021 86.11 86.36 84.53 85.01 2,000,078 -0.72(-0.84%)
Mar 19, 2021 84.67 87.11 83.45 85.73 3,755,399 +1.03(+1.21%)
Mar 18, 2021 87.19 87.70 84.32 84.71 2,291,209 -2.31(-2.65%)
Mar 17, 2021 85.98 87.61 85.26 87.01 1,727,036 +0.73(+0.84%)
Mar 16, 2021 87.00 87.33 84.90 86.29 2,814,335 -1.77(-2.01%)
Mar 15, 2021 89.82 90.47 87.25 88.06 4,233,964 -0.90(-1.02%)
Mar 12, 2021 87.83 89.84 87.72 88.97 2,952,353 +1.49(+1.70%)
Mar 11, 2021 86.47 88.55 86.09 87.48 4,065,790 +0.86(+0.99%)
Mar 10, 2021 86.71 90.74 82.55 86.62 10,907,692 +1.66(+1.95%)
Mar 09, 2021 83.54 85.38 82.75 84.96 4,507,076 +3.28(+4.02%)
Mar 08, 2021 78.32 82.88 78.02 81.68 7,127,450 +4.69(+6.10%)
Mar 05, 2021 75.85 77.14 73.68 76.99 3,795,610 +1.57(+2.09%)
Mar 04, 2021 76.51 77.07 72.91 75.41 3,679,122 -1.48(-1.92%)
Mar 03, 2021 77.48 78.29 76.24 76.89 1,576,542 -0.28(-0.37%)
Mar 02, 2021 78.38 79.13 77.14 77.17 3,546,300 -1.35(-1.72%)
Mar 01, 2021 76.05 79.16 75.91 78.52 3,447,017 +3.82(+5.11%)
Feb 26, 2021 76.00 77.79 74.29 74.71 4,652,660 -0.33(-0.44%)
Feb 25, 2021 80.29 80.77 74.66 75.04 6,978,515 -2.38(-3.07%)
Feb 24, 2021 73.65 77.57 73.04 77.41 2,758,151 +3.89(+5.29%)
Feb 23, 2021 73.55 73.82 70.11 73.52 2,772,408 -1.15(-1.54%)
Feb 22, 2021 74.38 75.47 74.27 74.67 2,104,197 +0.07(+0.09%)
Feb 19, 2021 73.89 75.07 73.77 74.60 1,825,606 +1.09(+1.49%)
Feb 18, 2021 73.88 74.07 72.78 73.51 2,207,154 -1.00(-1.34%)
Feb 17, 2021 74.83 75.09 73.34 74.51 2,007,548 -0.58(-0.78%)
Feb 16, 2021 75.78 76.09 74.45 75.09 1,380,143 -0.32(-0.42%)
Feb 12, 2021 75.07 75.70 74.71 75.41 588,730 +0.00(+0.00%)
Feb 11, 2021 75.28 76.65 74.46 75.41 1,370,707 +0.41(+0.54%)
Feb 10, 2021 75.64 76.06 73.83 75.01 2,009,863 -0.06(-0.08%)
Feb 09, 2021 75.37 75.65 74.64 75.06 1,791,842 -0.41(-0.54%)
Feb 08, 2021 75.34 75.84 74.88 75.47 2,274,498 +1.14(+1.53%)
Feb 05, 2021 73.56 75.54 73.05 74.33 3,530,156 +1.60(+2.20%)
Feb 04, 2021 73.49 73.81 72.63 72.73 3,678,425 -0.25(-0.34%)
Feb 03, 2021 73.06 73.95 71.71 72.97 5,488,057 +1.21(+1.68%)
Feb 02, 2021 74.96 75.81 70.95 71.76 10,158,665 -6.42(-8.21%)
Feb 01, 2021 82.59 83.05 76.78 78.18 9,437,246 -4.77(-5.75%)
Jan 29, 2021 86.51 88.11 78.69 82.95 12,566,733 +4.75(+6.07%)
Jan 28, 2021 81.76 93.54 73.62 78.20 33,115,226 -7.79(-9.05%)
Jan 27, 2021 84.72 88.11 80.38 85.99 34,663,916 +9.24(+12.03%)
Jan 26, 2021 72.86 76.96 72.12 76.75 10,320,606 +4.95(+6.89%)
Jan 25, 2021 71.92 77.77 70.39 71.80 11,347,567 +1.23(+1.75%)
Jan 22, 2021 68.48 70.66 68.29 70.57 3,970,564 +1.60(+2.32%)
Jan 21, 2021 68.58 69.30 68.31 68.97 2,857,133 +0.55(+0.80%)
Jan 20, 2021 68.29 68.76 67.88 68.42 2,265,638 +0.25(+0.36%)
Jan 19, 2021 68.62 68.85 67.54 68.17 2,376,171 +0.33(+0.49%)
Jan 15, 2021 68.85 68.90 67.17 67.84 4,275,380 -1.64(-2.36%)
Jan 14, 2021 67.70 69.84 67.70 69.48 5,522,950 +2.08(+3.09%)
Jan 13, 2021 67.39 68.07 66.62 67.40 2,672,125 -0.28(-0.42%)
Jan 12, 2021 65.81 67.68 65.81 67.68 3,920,019 +2.07(+3.16%)
Jan 11, 2021 63.72 65.69 63.59 65.61 2,975,754 +1.37(+2.13%)
Jan 08, 2021 64.54 64.94 63.45 64.24 2,449,667 +0.05(+0.07%)
Jan 07, 2021 64.19 64.71 64.00 64.20 2,068,725 +0.45(+0.71%)
Jan 06, 2021 61.38 64.24 61.38 63.74 5,429,903 +2.52(+4.11%)
Jan 05, 2021 59.72 61.44 59.62 61.23 2,416,874 +1.34(+2.23%)
Jan 04, 2021 60.78 60.96 59.25 59.89 3,671,355 -0.74(-1.21%)
Dec 31, 2020 60.62 60.62 60.62 2,021,025 -0.56(-0.91%)
Dec 30, 2020 60.77 61.59 60.75 61.18 2,021,025 +0.60(+1.00%)
Dec 29, 2020 61.57 61.57 59.93 60.58 3,329,568 -0.77(-1.26%)
Dec 28, 2020 61.61 61.82 61.10 61.35 3,345,774 +0.31(+0.51%)
Dec 24, 2020 61.20 61.38 60.61 61.04 974,816 -0.01(-0.02%)
Dec 23, 2020 60.89 61.30 60.66 61.05 2,489,281 +0.43(+0.72%)
Dec 22, 2020 60.32 60.77 59.99 60.61 2,454,360 +0.90(+1.52%)
Dec 21, 2020 58.60 59.79 58.35 59.71 2,053,006 +0.24(+0.40%)
Dec 18, 2020 59.98 60.17 59.17 59.47 2,817,528 -0.21(-0.35%)
Dec 17, 2020 58.92 59.69 58.86 59.68 2,219,464 +1.10(+1.88%)
Dec 16, 2020 58.46 58.82 58.06 58.58 2,474,863 +0.17(+0.29%)
Dec 15, 2020 57.23 58.41 57.22 58.41 2,965,069 +1.50(+2.64%)
Dec 14, 2020 58.08 58.16 56.85 56.91 5,160,257 -0.60(-1.04%)
Dec 11, 2020 57.87 58.30 56.99 57.51 2,077,861 -0.64(-1.10%)
Dec 10, 2020 57.68 58.37 57.30 58.15 2,017,009 -0.06(-0.10%)
Dec 09, 2020 58.56 58.91 57.49 58.21 2,585,505 -0.30(-0.51%)
Dec 08, 2020 58.18 58.78 58.03 58.51 2,471,068 +0.39(+0.68%)
Dec 07, 2020 58.37 58.51 57.86 58.11 1,664,949 -0.29(-0.50%)
Dec 04, 2020 57.78 58.40 57.44 58.40 2,477,307 +0.69(+1.20%)
Dec 03, 2020 57.27 58.18 57.20 57.71 3,162,199 +0.57(+1.00%)
Dec 02, 2020 56.66 57.16 56.13 57.14 2,426,538 +0.05(+0.08%)
Dec 01, 2020 57.21 57.37 56.50 57.09 3,704,592 +0.69(+1.22%)
Nov 30, 2020 57.55 57.64 55.61 56.40 6,327,169 -1.06(-1.85%)
Nov 27, 2020 57.30 57.58 57.09 57.46 2,174,261 +0.49(+0.86%)
Nov 25, 2020 56.75 57.26 56.37 56.98 5,354,912 -0.09(-0.16%)
Nov 24, 2020 56.80 57.17 56.12 57.07 4,389,590 +1.00(+1.79%)
Nov 23, 2020 54.46 56.27 54.46 56.07 4,437,993 +2.02(+3.73%)
Nov 20, 2020 54.29 54.57 53.84 54.05 7,533,433 -0.06(-0.10%)
Nov 19, 2020 52.87 54.15 52.85 54.10 4,255,589 +1.21(+2.29%)
Nov 18, 2020 53.03 53.92 52.88 52.89 3,967,192 +0.06(+0.11%)
Nov 17, 2020 52.08 53.04 51.71 52.84 2,990,019 +0.22(+0.41%)
Nov 16, 2020 51.99 52.65 51.51 52.62 3,167,147 +1.37(+2.67%)
Nov 13, 2020 50.64 51.41 50.64 51.25 2,620,681 +1.02(+2.04%)
Nov 12, 2020 51.14 51.27 49.87 50.23 3,280,670 -1.13(-2.19%)
Nov 11, 2020 51.71 51.71 50.97 51.35 3,349,502 +0.03(+0.05%)
Nov 10, 2020 51.29 51.67 50.45 51.32 3,374,019 +0.29(+0.57%)
Nov 09, 2020 52.93 53.10 51.01 51.03 8,048,322 +0.62(+1.23%)
Nov 06, 2020 50.67 50.90 50.24 50.41 2,501,700 -0.25(-0.50%)
Nov 05, 2020 49.73 50.92 49.73 50.67 3,151,237 +1.54(+3.13%)
Nov 04, 2020 49.36 49.66 48.80 49.13 4,843,854 -0.12(-0.25%)
Nov 03, 2020 48.12 49.49 47.94 49.25 3,557,989 +1.68(+3.53%)
Nov 02, 2020 47.42 47.70 46.95 47.57 2,713,705 +0.78(+1.67%)
Oct 30, 2020 47.87 48.20 46.37 46.79 4,012,029 -1.30(-2.69%)
Oct 29, 2020 48.39 48.56 47.83 48.09 3,860,762 -0.32(-0.66%)
Oct 28, 2020 48.69 49.13 48.32 48.40 4,500,940 -1.20(-2.42%)
Oct 27, 2020 49.88 50.04 49.54 49.61 1,985,681 -0.20(-0.40%)
Oct 26, 2020 50.44 50.71 48.95 49.80 5,287,404 -1.30(-2.55%)
Oct 23, 2020 50.90 51.11 50.34 51.11 3,183,420 +0.46(+0.91%)
Oct 22, 2020 50.20 50.87 49.55 50.65 4,128,404 +0.48(+0.95%)
Oct 21, 2020 50.60 50.90 49.93 50.17 4,201,442 -0.33(-0.65%)
Oct 20, 2020 50.70 51.18 50.43 50.50 4,784,060 +0.10(+0.20%)
Oct 19, 2020 51.28 51.75 50.27 50.39 3,670,674 -0.56(-1.11%)
Oct 16, 2020 51.77 51.88 50.96 50.96 2,637,511 -0.56(-1.09%)
Oct 15, 2020 50.24 51.68 50.01 51.52 2,624,231 +0.76(+1.50%)
Oct 14, 2020 51.46 51.74 50.56 50.76 2,516,259 -0.42(-0.83%)
Oct 13, 2020 50.55 51.36 50.42 51.18 2,862,819 +0.44(+0.87%)
Oct 12, 2020 50.94 51.22 50.71 50.74 1,966,982 +0.01(+0.02%)
Oct 09, 2020 51.00 51.27 50.65 50.73 3,443,112 +0.03(+0.06%)
Oct 08, 2020 50.24 50.71 49.78 50.70 2,249,725 +0.78(+1.56%)
Oct 07, 2020 49.29 50.07 49.27 49.93 3,472,227 +1.33(+2.74%)
Oct 06, 2020 49.81 50.06 48.39 48.59 6,350,723 -0.95(-1.91%)
Oct 05, 2020 48.47 49.60 48.47 49.54 5,338,795 +1.39(+2.89%)
Oct 02, 2020 46.79 48.31 46.62 48.15 5,121,635 +0.26(+0.55%)
Oct 01, 2020 46.90 47.95 46.86 47.89 5,629,400 +1.27(+2.72%)
Sep 30, 2020 46.47 47.12 46.27 46.62 3,191,720 +0.33(+0.71%)
Sep 29, 2020 46.98 47.01 46.08 46.29 2,309,018 -0.72(-1.54%)
Sep 28, 2020 46.49 47.08 46.45 47.02 3,899,209 +1.13(+2.46%)
Sep 25, 2020 45.41 46.07 45.33 45.89 2,609,710 +0.33(+0.72%)
Sep 24, 2020 46.05 46.34 45.08 45.56 9,231,715 -0.70(-1.52%)
Sep 23, 2020 47.56 48.06 46.21 46.26 4,926,154 -1.26(-2.65%)
Sep 22, 2020 46.86 47.57 46.55 47.52 4,188,371 +1.25(+2.70%)
Sep 21, 2020 46.28 46.49 45.47 46.27 6,468,299 -0.93(-1.97%)
Sep 18, 2020 47.54 47.75 46.58 47.20 5,622,927 -0.14(-0.30%)
Sep 17, 2020 47.00 47.63 46.83 47.34 3,762,230 -0.46(-0.96%)
Sep 16, 2020 47.87 48.43 47.62 47.80 3,192,561 +0.22(+0.47%)
Sep 15, 2020 48.12 48.22 47.47 47.58 2,771,285 -0.12(-0.26%)
Sep 14, 2020 47.21 47.79 47.03 47.70 2,815,996 +1.10(+2.35%)
Sep 11, 2020 47.56 47.61 46.29 46.60 4,990,171 -0.63(-1.33%)
Sep 10, 2020 48.21 48.90 47.19 47.23 3,429,677 -0.57(-1.19%)
Sep 09, 2020 47.40 48.00 47.19 47.80 2,306,403 +0.81(+1.73%)
Sep 08, 2020 47.07 47.85 46.72 46.99 4,678,868 -0.69(-1.45%)
Sep 04, 2020 48.55 48.56 46.25 47.68 5,502,463 -0.45(-0.93%)
Sep 03, 2020 49.56 49.75 47.80 48.13 5,837,525 -1.75(-3.51%)
Sep 02, 2020 49.98 50.25 49.04 49.88 4,551,096 +0.28(+0.57%)
Sep 01, 2020 48.46 49.62 48.23 49.60 3,025,952 +1.10(+2.28%)
Aug 31, 2020 49.09 49.17 48.11 48.50 3,946,105 -0.72(-1.46%)
Aug 28, 2020 49.53 49.80 48.99 49.22 3,327,920 +0.06(+0.11%)
Aug 27, 2020 49.79 50.05 48.89 49.16 3,640,182 -0.36(-0.72%)
Aug 26, 2020 49.41 49.84 49.28 49.52 3,129,269 +0.22(+0.44%)
Aug 25, 2020 49.37 49.37 48.74 49.30 3,291,746 -0.22(-0.44%)
Aug 24, 2020 49.05 49.52 48.74 49.52 4,233,329 +0.86(+1.77%)
Aug 21, 2020 48.43 48.86 48.35 48.65 2,649,990 +0.18(+0.37%)
Aug 20, 2020 48.75 48.93 48.45 48.48 4,054,614 -0.57(-1.16%)
Aug 19, 2020 48.93 49.44 48.86 49.05 3,119,285 +0.07(+0.15%)
Aug 18, 2020 49.26 49.26 48.45 48.97 4,267,629 -0.38(-0.78%)
Aug 17, 2020 48.61 49.43 48.54 49.36 3,131,530 +1.09(+2.25%)
Aug 14, 2020 47.89 48.39 47.66 48.27 2,726,455 +0.30(+0.62%)
Aug 13, 2020 47.75 48.41 47.61 47.97 3,774,793 +0.16(+0.33%)
Aug 12, 2020 47.81 47.98 47.48 47.81 3,016,621 +0.37(+0.79%)
Aug 11, 2020 48.20 48.48 47.35 47.44 4,820,932 -0.31(-0.65%)
Aug 10, 2020 47.72 48.16 47.45 47.75 4,698,089 +0.25(+0.53%)
Aug 07, 2020 46.68 47.62 46.61 47.49 4,492,510 +0.98(+2.11%)
Aug 06, 2020 46.89 47.01 46.29 46.51 2,738,412 -0.50(-1.06%)
Aug 05, 2020 46.20 47.04 46.12 47.01 3,737,287 +1.11(+2.43%)
Aug 04, 2020 45.12 45.89 45.03 45.89 2,993,913 +0.71(+1.58%)
Aug 03, 2020 44.55 45.30 44.44 45.18 2,878,647 +0.86(+1.94%)
Jul 31, 2020 44.67 44.91 43.75 44.32 3,763,747 -0.30(-0.67%)
Jul 30, 2020 44.56 44.82 43.95 44.62 4,089,392 -0.18(-0.40%)
Jul 29, 2020 43.94 44.89 43.90 44.80 3,604,199 +1.24(+2.84%)
Jul 28, 2020 43.51 44.09 43.49 43.56 2,387,876 -0.14(-0.32%)
Jul 27, 2020 43.48 43.76 42.97 43.70 2,608,968 +0.48(+1.10%)
Jul 24, 2020 43.35 43.71 43.18 43.22 3,930,880 -0.46(-1.05%)
Jul 23, 2020 43.87 44.49 43.20 43.68 4,226,965 -0.19(-0.43%)
Jul 22, 2020 43.20 43.87 43.12 43.87 2,898,505 +0.66(+1.54%)
Jul 21, 2020 42.57 43.44 42.51 43.20 4,660,453 +1.08(+2.56%)
Jul 20, 2020 42.37 42.38 41.57 42.13 3,431,531 -0.27(-0.64%)
Jul 17, 2020 42.94 42.94 42.21 42.40 2,997,392 -0.39(-0.92%)
Jul 16, 2020 42.13 42.83 41.96 42.79 4,584,592 +0.29(+0.68%)
Jul 15, 2020 42.15 42.65 41.56 42.50 7,041,354 +1.34(+3.25%)
Jul 14, 2020 40.14 41.16 39.84 41.16 2,916,733 +0.81(+2.00%)
Jul 13, 2020 41.64 41.88 40.27 40.36 4,798,938 -0.92(-2.22%)
Jul 10, 2020 40.77 41.33 40.42 41.28 3,722,417 +0.55(+1.36%)
Jul 09, 2020 41.58 41.58 40.12 40.72 4,116,083 -0.78(-1.87%)
Jul 08, 2020 41.03 41.50 40.69 41.50 3,219,284 +0.51(+1.23%)
Jul 07, 2020 41.08 41.39 40.84 40.99 3,576,439 -0.40(-0.97%)
Jul 06, 2020 41.53 41.81 41.14 41.40 3,216,664 +0.72(+1.77%)
Jul 02, 2020 41.06 41.35 40.38 40.68 3,745,698 +0.36(+0.88%)
Jul 01, 2020 40.21 40.76 39.98 40.32 3,819,333 +0.17(+0.42%)
Jun 30, 2020 39.96 40.27 39.68 40.15 4,292,113 +0.16(+0.40%)
Jun 29, 2020 38.93 40.12 38.53 39.99 3,788,685 +1.38(+3.56%)
Jun 26, 2020 39.27 39.79 38.61 38.62 7,152,005 -0.52(-1.32%)
Jun 25, 2020 38.81 39.23 38.41 39.13 4,631,414 +0.20(+0.51%)
Jun 24, 2020 39.85 40.15 38.44 38.93 7,830,121 -1.42(-3.53%)
Jun 23, 2020 40.81 40.86 40.04 40.36 2,518,175 +0.05(+0.12%)
Jun 22, 2020 39.37 40.48 39.15 40.31 5,889,517 +0.88(+2.24%)
Jun 19, 2020 40.37 40.41 39.11 39.43 7,496,920 -0.44(-1.10%)
Jun 18, 2020 39.61 40.25 39.39 39.87 2,365,091 -0.07(-0.19%)
Jun 17, 2020 40.33 40.37 39.72 39.94 4,781,631 -0.29(-0.72%)
Jun 16, 2020 41.08 41.09 39.27 40.23 6,923,657 +1.15(+2.94%)
Jun 15, 2020 37.55 39.33 37.34 39.08 6,165,239 +0.50(+1.31%)
Jun 12, 2020 39.57 39.64 37.54 38.58 8,032,285 +0.42(+1.10%)
Jun 11, 2020 38.97 39.33 37.84 38.16 9,059,609 -2.20(-5.46%)
Jun 10, 2020 41.30 41.47 40.31 40.36 6,310,095 -0.96(-2.33%)
Jun 09, 2020 41.71 41.88 40.97 41.32 8,379,744 -1.05(-2.47%)
Jun 08, 2020 42.16 42.44 41.89 42.37 5,245,670 +0.93(+2.25%)
Jun 05, 2020 41.89 42.15 41.28 41.44 4,151,910 +0.96(+2.38%)
Jun 04, 2020 40.22 40.90 40.12 40.47 6,114,531 +0.13(+0.32%)
Jun 03, 2020 39.73 40.59 39.72 40.34 6,258,278 +1.05(+2.66%)
Jun 02, 2020 38.68 39.40 38.52 39.30 4,675,687 +0.90(+2.34%)
Jun 01, 2020 38.03 38.74 37.94 38.40 5,060,954 +0.28(+0.74%)
May 29, 2020 37.91 38.34 37.61 38.12 7,858,040 +0.06(+0.15%)
May 28, 2020 39.34 39.34 37.87 38.06 5,250,378 -0.84(-2.16%)
May 27, 2020 38.39 38.96 37.39 38.91 6,590,937 +1.29(+3.43%)
May 26, 2020 37.69 38.05 37.57 37.62 7,092,914 +1.01(+2.76%)
May 22, 2020 36.46 36.65 36.12 36.61 4,691,341 +0.15(+0.41%)
May 21, 2020 35.81 36.70 35.67 36.46 7,027,201 +0.73(+2.04%)
May 20, 2020 36.25 36.31 35.53 35.73 4,257,141 +0.19(+0.53%)
May 19, 2020 36.06 36.40 35.46 35.54 4,425,189 -0.45(-1.25%)
May 18, 2020 35.92 36.27 35.69 35.99 6,438,721 +1.47(+4.25%)
May 15, 2020 33.55 34.77 33.36 34.52 6,122,976 +0.68(+2.02%)
May 14, 2020 33.13 33.89 32.41 33.84 5,726,977 +0.17(+0.50%)
May 13, 2020 34.49 34.67 33.06 33.67 7,271,098 -0.90(-2.59%)
May 12, 2020 35.63 35.80 34.53 34.57 5,408,274 -0.92(-2.58%)
May 11, 2020 35.36 35.73 34.92 35.49 4,681,509 -0.05(-0.13%)
May 08, 2020 34.64 35.64 34.46 35.53 5,964,143 +1.40(+4.11%)
May 07, 2020 34.32 34.69 34.04 34.13 3,561,763 +0.21(+0.61%)
May 06, 2020 34.07 34.34 33.62 33.92 5,833,461 +0.09(+0.28%)
May 05, 2020 34.18 34.71 33.75 33.83 4,995,813 +0.34(+1.00%)
May 04, 2020 32.79 33.55 32.45 33.50 5,400,939 +0.18(+0.53%)
May 01, 2020 33.42 33.76 32.73 33.32 7,821,757 -0.95(-2.78%)
Apr 30, 2020 34.93 35.06 34.11 34.27 8,296,597 -1.16(-3.27%)
Apr 29, 2020 35.39 35.91 34.97 35.43 5,894,308 +1.03(+2.99%)
Apr 28, 2020 34.88 35.21 33.81 34.40 8,449,495 +0.43(+1.27%)
Apr 27, 2020 32.53 34.15 32.52 33.97 8,737,180 +1.70(+5.27%)
Apr 24, 2020 31.72 32.46 31.56 32.27 4,822,774 +0.90(+2.86%)
Apr 23, 2020 31.08 31.81 30.98 31.37 5,424,947 +0.26(+0.84%)
Apr 22, 2020 31.65 31.66 30.98 31.11 6,034,783 +0.21(+0.67%)
Apr 21, 2020 30.99 31.51 30.65 30.91 5,620,372 -0.84(-2.65%)
Apr 20, 2020 31.65 32.30 31.45 31.75 7,321,566 -0.36(-1.13%)
Apr 17, 2020 31.85 32.20 31.42 32.11 5,538,805 +1.30(+4.21%)
Apr 16, 2020 30.96 31.18 30.37 30.81 5,346,188 -0.08(-0.27%)
Apr 15, 2020 30.99 31.21 30.51 30.90 6,238,800 -1.24(-3.87%)
Apr 14, 2020 31.92 32.44 31.61 32.14 5,194,907 +1.05(+3.37%)
Apr 13, 2020 31.39 31.40 30.47 31.09 9,167,689 -0.25(-0.80%)
Apr 09, 2020 30.96 32.14 30.92 31.35 9,907,345 +1.09(+3.61%)
Apr 08, 2020 29.42 30.56 29.14 30.25 10,929,830 +1.29(+4.45%)
Apr 07, 2020 29.61 30.27 28.73 28.96 10,422,514 +0.74(+2.61%)
Apr 06, 2020 26.47 28.32 26.47 28.23 10,692,302 +2.82(+11.11%)
Apr 03, 2020 25.74 25.95 24.91 25.40 6,957,596 -0.42(-1.63%)
Apr 02, 2020 25.92 26.67 25.34 25.82 7,886,478 -0.36(-1.39%)
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.