S&P 500 Communication Sector SPDR (NY: XLC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	75.52	75.52	73.34	73.42	10,700,862	-2.41(-3.17%)
Nov 29, 2021	76.03	76.18	75.09	75.83	6,811,864	+0.64(+0.86%)
Nov 26, 2021	75.84	75.85	75.11	75.18	5,094,877	-1.40(-1.83%)
Nov 24, 2021	76.27	76.69	75.88	76.59	4,356,123	+0.11(+0.14%)
Nov 23, 2021	76.54	76.89	75.93	76.48	5,215,479	-0.20(-0.27%)
Nov 22, 2021	77.73	77.93	76.67	76.68	4,637,102	-0.94(-1.22%)
Nov 19, 2021	78.21	78.40	77.51	77.63	7,039,879	-0.26(-0.34%)
Nov 18, 2021	78.27	78.02	77.85	77.89	3,424,535	-0.56(-0.72%)
Nov 17, 2021	78.75	78.92	78.36	78.46	7,524,979	-0.30(-0.38%)
Nov 16, 2021	79.19	79.33	78.71	78.76	2,411,518	-0.59(-0.75%)
Nov 15, 2021	79.35	79.79	79.15	79.35	2,380,856	+0.22(+0.28%)
Nov 12, 2021	78.38	79.20	78.09	79.13	3,327,511	+1.14(+1.46%)
Nov 11, 2021	78.15	78.44	77.94	77.99	2,096,033	-0.16(-0.20%)
Nov 10, 2021	78.64			78.14	4,181,067	-0.90(-1.13%)
Nov 09, 2021	79.41	79.56	78.66	79.04	4,025,086	-0.19(-0.25%)
Nov 08, 2021	79.98	79.98	79.16	79.23	3,255,984	-0.35(-0.44%)
Nov 05, 2021	79.64	80.22	79.50	79.59	3,323,495	+0.63(+0.80%)
Nov 04, 2021	78.88	79.31	78.59	78.95	6,448,700	+0.31(+0.40%)
Nov 03, 2021	77.93	78.67	77.70	78.64	2,909,400	+0.28(+0.36%)
Nov 02, 2021	78.55	78.68	77.91	78.36	4,086,813	+0.01(+0.01%)
Nov 01, 2021	78.49	78.90	78.13	78.35	4,234,191	+0.13(+0.16%)
Oct 29, 2021	77.80	78.36	77.70	78.22	2,920,692	+0.24(+0.31%)
Oct 28, 2021	77.78	78.44	77.30	77.98	3,684,428	+0.25(+0.33%)
Oct 27, 2021	77.82	78.52	77.62	77.72	6,001,535	-0.21(-0.27%)
Oct 26, 2021	78.97			77.94	6,733,716	-0.70(-0.89%)
Oct 25, 2021	78.07	78.64	77.63	78.64	3,310,818	+0.34(+0.44%)
Oct 22, 2021	78.79	79.10	77.91	78.30	3,214,160	-1.70(-2.12%)
Oct 21, 2021	79.73	80.03	79.45	79.99	2,752,410	+0.23(+0.29%)
Oct 20, 2021	79.79	79.98	79.49	79.76	3,012,578	+0.16(+0.20%)
Oct 19, 2021	79.25	79.61	79.06	79.60	2,525,625	+0.76(+0.96%)
Oct 18, 2021	78.14	78.86	77.99	78.85	3,054,463	+0.60(+0.77%)
Oct 15, 2021	78.69	78.69	78.12	78.24	3,182,761	-0.19(-0.24%)
Oct 14, 2021	78.06	78.55	77.89	78.43	3,710,703	+1.09(+1.41%)
Oct 13, 2021	77.46	77.59	76.86	77.34	4,818,062	+0.36(+0.47%)
Oct 12, 2021	77.71	77.77	76.70	76.97	8,203,019	-0.72(-0.93%)
Oct 11, 2021	78.55	78.85	77.67	77.70	3,685,454	-1.19(-1.51%)
Oct 08, 2021	79.42	79.53	78.79	78.88	2,805,190	-0.39(-0.49%)
Oct 07, 2021	79.60	80.02	79.22	79.27	4,377,242	+0.34(+0.43%)
Oct 06, 2021	78.01	78.99	77.67	78.93	6,775,488	+0.14(+0.17%)
Oct 05, 2021	77.91	79.22	77.84	78.80	3,404,246	+1.16(+1.49%)
Oct 04, 2021	78.81	78.85	77.03	77.64	9,700,067	-1.71(-2.16%)
Oct 01, 2021	78.45	79.71	78.09	79.35	7,502,881	+1.31(+1.69%)
Sep 30, 2021	78.52	78.85	78.05	78.04	11,060,841	-0.24(-0.31%)
Sep 29, 2021	78.73	79.19	78.17	78.28	5,612,426	-0.07(-0.09%)
Sep 28, 2021	79.50	79.69	78.23	78.35	9,221,241	-1.96(-2.44%)
Sep 27, 2021	79.89	80.54	79.64	80.31	3,551,582	-0.01(-0.01%)
Sep 24, 2021	79.30	80.47	79.20	80.32	4,519,056	+0.65(+0.82%)
Sep 23, 2021	79.21	80.05	79.07	79.66	4,095,473	+0.81(+1.03%)
Sep 22, 2021	78.65	79.27	78.50	78.85	6,996,594	-0.04(-0.05%)
Sep 21, 2021	79.76	80.00	78.84	78.89	6,641,704	-0.33(-0.42%)
Sep 20, 2021	79.80	79.92	78.23	79.22	9,180,531	-1.62(-2.01%)
Sep 17, 2021	81.53	81.72	80.50	80.85	10,253,043	-0.90(-1.11%)
Sep 16, 2021	81.72	82.01	81.17	81.75	3,965,918	-0.08(-0.10%)
Sep 15, 2021	81.41	81.98	80.73	81.83	5,138,331	+0.40(+0.49%)
Sep 14, 2021	82.36	82.45	81.30	81.43	5,622,482	-0.71(-0.86%)
Sep 13, 2021	82.48	82.55	81.73	82.14	5,441,492	+0.20(+0.25%)
Sep 10, 2021	82.78	82.91	81.90	81.94	5,247,984	-0.53(-0.65%)
Sep 09, 2021	82.74	83.01	82.34	82.47	4,231,003	-0.41(-0.49%)
Sep 08, 2021	83.16	83.40	82.61	82.88	3,916,425	-0.43(-0.51%)
Sep 07, 2021	83.12	83.47	82.92	83.31	4,234,122	+0.19(+0.23%)
Sep 03, 2021	82.99	83.26	82.76	83.12	2,878,273	+0.00(+0.00%)
Sep 02, 2021	83.75	83.86	82.97	83.12	3,321,405	-0.56(-0.67%)
Sep 01, 2021	83.40	83.98	83.26	83.68	3,828,672	+0.42(+0.50%)
Aug 31, 2021	82.92	83.45	82.82	83.26	6,263,544	+0.31(+0.38%)
Aug 30, 2021	82.37	83.13	82.09	82.95	2,811,528	+0.56(+0.68%)
Aug 27, 2021	81.29	82.52	81.13	82.39	3,534,512	+1.28(+1.58%)
Aug 26, 2021	81.75	81.88	81.10	81.10	3,372,712	-0.71(-0.87%)
Aug 25, 2021	81.72	82.00	81.54	81.81	3,943,707	+0.13(+0.15%)
Aug 24, 2021	81.60	82.00	81.44	81.69	3,221,421	+0.26(+0.32%)
Aug 23, 2021	80.56	81.76	80.56	81.42	3,148,986	+0.97(+1.21%)
Aug 20, 2021	79.74	80.58	79.58	80.45	4,260,757	+0.69(+0.87%)
Aug 19, 2021	79.25	80.12	79.18	79.76	4,534,864	+0.01(+0.01%)
Aug 18, 2021	80.18	80.64	79.70	79.75	3,127,552	-0.61(-0.76%)
Aug 17, 2021	80.51	80.84	79.84	80.36	6,109,749	-0.67(-0.83%)
Aug 16, 2021	80.62	81.05	79.98	81.03	3,581,851	+0.14(+0.17%)
Aug 13, 2021	81.05	81.15	80.84	80.90	2,205,316	+0.05(+0.06%)
Aug 12, 2021	80.62	80.89	80.20	80.85	2,333,306	+0.15(+0.18%)
Aug 11, 2021	80.70	80.80	80.40	80.70	2,527,179	+0.16(+0.19%)
Aug 10, 2021	80.47	80.64	80.20	80.55	6,431,615	+0.16(+0.19%)
Aug 09, 2021	80.53	80.54	80.12	80.39	2,434,860	-0.15(-0.18%)
Aug 06, 2021	80.37	80.76	80.33	80.54	2,842,657	+0.00(+0.00%)
Aug 05, 2021	80.04	80.55	79.85	80.54	2,325,399	+0.73(+0.91%)
Aug 04, 2021	79.70	80.00	79.34	79.81	3,974,082	+0.22(+0.28%)
Aug 03, 2021	79.97	79.98	78.68	79.59	4,997,249	-0.36(-0.45%)
Aug 02, 2021	80.47	80.55	79.80	79.95	4,101,306	-0.18(-0.23%)
Jul 30, 2021	79.91	80.65	79.77	80.13	3,084,565	-0.27(-0.34%)
Jul 29, 2021	80.75	81.02	80.36	80.40	5,441,214	-0.88(-1.08%)
Jul 28, 2021	81.50	81.86	80.91	81.28	7,501,981	+0.63(+0.78%)
Jul 27, 2021	81.52	81.60	80.05	80.65	4,995,272	-0.97(-1.19%)
Jul 26, 2021	81.10	81.64	80.98	81.62	3,280,177	+0.42(+0.52%)
Jul 23, 2021	80.16	81.42	79.81	81.20	3,982,231	+1.96(+2.48%)
Jul 22, 2021	78.95	79.25	78.59	79.24	2,318,695	+0.27(+0.34%)
Jul 21, 2021	78.38	78.97	78.34	78.96	2,686,880	+0.65(+0.83%)
Jul 20, 2021	77.70	78.60	77.29	78.31	4,228,294	+0.88(+1.13%)
Jul 19, 2021	78.00	78.01	77.08	77.44	7,092,370	-1.20(-1.52%)
Jul 16, 2021	79.25	79.47	78.54	78.63	3,608,690	-0.50(-0.63%)
Jul 15, 2021	79.79	79.79	78.80	79.13	4,628,022	-0.56(-0.71%)
Jul 14, 2021	80.21	80.27	79.61	79.69	3,557,597	-0.06(-0.07%)
Jul 13, 2021	79.88	80.37	79.67	79.75	4,091,854	-0.20(-0.26%)
Jul 12, 2021	79.56	79.99	79.25	79.96	3,669,754	+0.56(+0.71%)
Jul 09, 2021	78.72	79.51	78.71	79.39	2,996,932	+0.70(+0.89%)
Jul 08, 2021	78.55	79.05	78.30	78.69	5,385,311	-0.88(-1.10%)
Jul 07, 2021	80.05	80.05	79.38	79.57	3,755,198	-0.12(-0.15%)
Jul 06, 2021	80.01	80.01	78.95	79.68	3,937,974	-0.19(-0.24%)
Jul 02, 2021	79.61	79.99	79.48	79.88	4,470,696	+0.55(+0.70%)
Jul 01, 2021	78.64	79.43	78.62	79.32	5,375,823	+0.58(+0.74%)
Jun 30, 2021	78.82	78.95	78.46	78.74	2,605,497	-0.15(-0.18%)
Jun 29, 2021	79.32	79.40	78.67	78.89	4,435,095	-0.43(-0.54%)
Jun 28, 2021	78.61	79.41	78.37	79.31	3,654,612	+0.89(+1.13%)
Jun 25, 2021	78.31	78.52	78.16	78.43	6,008,967	+0.10(+0.12%)
Jun 24, 2021	77.97	78.37	77.92	78.33	3,528,121	+0.73(+0.94%)
Jun 23, 2021	77.61	78.01	77.54	77.60	4,801,301	-0.08(-0.10%)
Jun 22, 2021	77.10	77.79	76.87	77.68	4,823,190	+0.66(+0.86%)
Jun 21, 2021	76.45	77.08	76.12	77.02	3,367,130	+0.74(+0.97%)
Jun 18, 2021	76.84	76.92	76.16	76.28	6,381,716	-0.90(-1.17%)
Jun 17, 2021	76.75	77.63	76.72	77.18	4,693,837	+0.32(+0.42%)
Jun 16, 2021	77.70	77.70	76.21	76.86	4,833,661	-0.68(-0.88%)
Jun 15, 2021	78.05	78.19	77.41	77.54	3,178,847	-0.45(-0.57%)
Jun 14, 2021	77.53	78.01	77.31	77.99	2,815,700	+0.51(+0.66%)
Jun 11, 2021	77.50	77.52	77.11	77.47	3,841,642	+0.09(+0.11%)
Jun 10, 2021	77.05	77.51	76.76	77.38	2,545,060	+0.42(+0.54%)
Jun 09, 2021	77.39	77.52	76.93	76.97	5,323,975	-0.08(-0.10%)
Jun 08, 2021	77.48	77.48	76.67	77.05	3,425,520	-0.22(-0.29%)
Jun 07, 2021	76.74	77.31	76.67	77.27	3,421,346	+0.40(+0.52%)
Jun 04, 2021	76.09	76.98	75.98	76.87	2,403,575	+1.09(+1.43%)
Jun 03, 2021	75.76	75.99	75.32	75.78	2,897,221	-0.51(-0.67%)
Jun 02, 2021	76.68	76.78	75.91	76.30	2,865,992	-0.23(-0.30%)
Jun 01, 2021	76.76	76.90	76.16	76.53	3,400,995	+0.05(+0.06%)
May 28, 2021	76.95	76.98	76.41	76.48	2,919,886	-0.25(-0.33%)
May 27, 2021	76.54	76.92	76.41	76.73	4,596,747	+0.29(+0.38%)
May 26, 2021	76.17	76.76	76.02	76.44	4,785,058	+0.49(+0.65%)
May 25, 2021	76.38	76.48	75.79	75.95	3,172,200	-0.02(-0.03%)
May 24, 2021	75.17	76.16	75.03	75.97	3,111,173	+1.36(+1.82%)
May 21, 2021	75.21	75.23	74.57	74.61	4,586,332	-0.25(-0.34%)
May 20, 2021	73.97	75.02	73.79	74.86	3,610,221	+1.26(+1.71%)
May 19, 2021	72.42	73.65	72.36	73.60	5,086,038	+0.12(+0.16%)
May 18, 2021	74.23	74.46	73.46	73.48	2,511,810	-0.76(-1.02%)
May 17, 2021	74.81	74.87	73.75	74.24	3,096,960	-0.59(-0.79%)
May 14, 2021	74.05	74.99	73.92	74.83	3,355,321	+1.45(+1.97%)
May 13, 2021	73.32	74.03	72.93	73.39	7,944,567	+0.52(+0.72%)
May 12, 2021	73.41	73.85	72.65	72.86	5,794,619	-1.46(-1.96%)
May 11, 2021	73.43	74.50	73.35	74.32	9,933,095	-0.21(-0.29%)
May 10, 2021	75.61	75.64	74.48	74.53	4,165,501	-1.46(-1.92%)
May 07, 2021	75.98	76.34	75.62	75.99	3,746,304	+0.57(+0.76%)
May 06, 2021	74.45	75.43	74.34	75.41	5,482,199	+0.87(+1.17%)
May 05, 2021	75.14	75.38	74.45	74.54	3,944,487	-0.15(-0.19%)
May 04, 2021	74.95	75.18	73.59	74.69	7,055,418	-0.68(-0.90%)
May 03, 2021	76.06	76.15	75.28	75.37	3,978,094	-0.40(-0.53%)
Apr 30, 2021	75.86	76.11	75.64	75.76	3,934,752	-1.05(-1.36%)
Apr 29, 2021	76.50	76.90	75.96	76.81	4,961,604	+2.07(+2.77%)
Apr 28, 2021	75.07	75.57	74.68	74.74	3,456,674	+0.68(+0.92%)
Apr 27, 2021	74.48	74.62	73.98	74.07	4,825,896	-0.30(-0.40%)
Apr 26, 2021	74.37	74.50	74.18	74.37	2,850,618	+0.16(+0.21%)
Apr 23, 2021	73.68	74.42	73.52	74.21	2,824,533	+0.85(+1.16%)
Apr 22, 2021	74.07	74.23	73.08	73.36	3,639,501	-0.54(-0.74%)
Apr 21, 2021	73.35	73.92	72.89	73.90	7,246,331	+0.13(+0.17%)
Apr 20, 2021	74.04	74.23	73.22	73.77	3,641,861	-0.40(-0.54%)
Apr 19, 2021	74.40	74.80	73.78	74.17	3,284,540	-0.42(-0.56%)
Apr 16, 2021	74.84	74.88	74.31	74.59	3,480,342	-0.05(-0.06%)
Apr 15, 2021	74.20	74.84	74.09	74.64	4,659,959	+0.94(+1.28%)
Apr 14, 2021	74.40	74.42	73.54	73.70	4,058,046	-0.77(-1.03%)
Apr 13, 2021	74.58	74.90	74.36	74.46	2,978,338	+0.10(+0.13%)
Apr 12, 2021	74.45	74.49	74.03	74.37	2,301,712	-0.30(-0.40%)
Apr 09, 2021	74.40	74.72	74.12	74.67	2,394,332	-0.02(-0.03%)
Apr 08, 2021	75.06	75.12	74.45	74.69	2,978,660	+0.01(+0.01%)
Apr 07, 2021	74.12	74.75	74.12	74.68	2,418,554	+0.57(+0.77%)
Apr 06, 2021	73.90	74.33	73.74	74.10	2,599,674	+0.18(+0.25%)
Apr 05, 2021	72.74	74.02	72.74	73.92	4,089,755	+1.52(+2.11%)
Apr 01, 2021	71.81	72.44	71.81	72.40	4,686,986	+1.22(+1.72%)
Mar 31, 2021	71.18	71.61	70.91	71.17	3,973,758	+0.28(+0.40%)
Mar 30, 2021	70.89	71.05	70.58	70.89	2,740,811	+0.00(+0.00%)
Mar 29, 2021	70.15	71.16	69.93	70.89	4,402,983	+0.72(+1.02%)
Mar 26, 2021	70.99	71.18	68.94	70.17	4,331,369	-0.78(-1.09%)
Mar 25, 2021	70.90	71.48	70.40	70.95	3,962,292	-0.35(-0.49%)
Mar 24, 2021	73.14	73.14	71.28	71.30	4,392,182	-1.84(-2.52%)
Mar 23, 2021	73.61	74.02	73.02	73.14	4,424,467	-0.54(-0.74%)
Mar 22, 2021	73.28	74.18	72.94	73.69	5,383,466	+0.61(+0.84%)
Mar 19, 2021	72.56	73.45	72.47	73.07	9,539,244	+0.63(+0.87%)
Mar 18, 2021	72.77	73.44	72.36	72.44	5,706,867	-1.22(-1.66%)
Mar 17, 2021	73.09	73.94	72.42	73.66	4,763,964	+0.01(+0.01%)
Mar 16, 2021	73.30	74.23	73.08	73.65	3,924,458	+0.77(+1.05%)
Mar 15, 2021	72.56	72.93	72.23	72.89	3,445,702	+0.51(+0.71%)
Mar 12, 2021	72.00	72.47	71.74	72.37	3,205,892	-0.20(-0.28%)
Mar 11, 2021	71.93	73.02	71.77	72.58	3,361,117	+1.35(+1.89%)
Mar 10, 2021	71.81	71.81	70.86	71.23	5,887,046	+0.30(+0.42%)
Mar 09, 2021	71.27	71.54	70.75	70.93	9,038,288	+0.78(+1.12%)
Mar 08, 2021	71.15	71.58	70.10	70.15	8,598,531	-0.95(-1.34%)
Mar 05, 2021	70.06	71.31	69.18	71.10	12,319,232	+1.63(+2.34%)
Mar 04, 2021	69.58	70.88	68.61	69.47	8,849,335	-0.13(-0.18%)
Mar 03, 2021	70.51	70.83	69.42	69.59	4,875,174	-1.01(-1.43%)
Mar 02, 2021	71.14	71.58	70.55	70.60	4,796,356	-0.52(-0.74%)
Mar 01, 2021	70.27	71.32	69.98	71.12	4,330,359	+1.77(+2.56%)
Feb 26, 2021	69.47	70.62	68.85	69.35	5,551,409	+0.27(+0.39%)
Feb 25, 2021	70.65	71.17	68.82	69.08	5,668,323	-1.54(-2.18%)
Feb 24, 2021	69.78	70.79	69.57	70.62	4,132,731	+0.13(+0.18%)
Feb 23, 2021	69.32	70.74	68.31	70.49	4,787,591	+0.54(+0.78%)
Feb 22, 2021	69.56	70.60	69.52	69.95	2,237,428	-0.28(-0.40%)
Feb 19, 2021	71.13	71.13	70.14	70.23	2,579,987	-0.70(-0.98%)
Feb 18, 2021	70.79	71.21	70.41	70.93	2,084,520	-0.35(-0.49%)
Feb 17, 2021	70.66	71.34	70.53	71.28	2,039,661	+0.20(+0.29%)
Feb 16, 2021	70.74	71.56	70.74	71.08	2,060,884	+0.34(+0.48%)
Feb 12, 2021	70.35	70.82	70.29	70.74	1,624,256	+0.30(+0.43%)
Feb 11, 2021	70.50	70.50	69.83	70.44	1,919,614	+0.08(+0.11%)
Feb 10, 2021	70.33	70.57	69.38	70.36	2,566,713	+0.66(+0.95%)
Feb 09, 2021	69.29	70.07	69.18	69.70	6,237,548	+0.23(+0.33%)
Feb 08, 2021	69.53	69.60	68.93	69.47	5,367,401	+0.27(+0.39%)
Feb 05, 2021	68.71	69.28	68.70	69.20	1,908,468	+0.86(+1.26%)
Feb 04, 2021	68.05	68.34	67.67	68.33	2,724,360	+0.41(+0.60%)
Feb 03, 2021	68.09	68.49	67.50	67.93	2,939,391	+0.90(+1.34%)
Feb 02, 2021	66.45	67.38	66.33	67.03	2,073,573	+1.01(+1.53%)
Feb 01, 2021	65.38	66.31	64.86	66.02	3,235,379	+1.21(+1.87%)
Jan 29, 2021	65.63	65.77	64.38	64.81	4,700,943	-1.23(-1.86%)
Jan 28, 2021	66.40	67.22	66.01	66.04	6,902,191	+0.23(+0.35%)
Jan 27, 2021	67.42	67.61	65.35	65.80	7,956,320	-2.20(-3.23%)
Jan 26, 2021	67.03	68.12	67.03	68.00	3,132,713	+0.91(+1.36%)
Jan 25, 2021	67.14	67.45	66.20	67.09	4,215,109	+0.39(+0.58%)
Jan 22, 2021	66.61	66.95	66.45	66.71	2,042,730	+0.03(+0.04%)
Jan 21, 2021	66.72	67.05	66.50	66.68	2,470,532	+0.24(+0.36%)
Jan 20, 2021	65.70	66.73	65.48	66.43	4,760,386	+2.03(+3.14%)
Jan 19, 2021	63.70	64.56	63.29	64.41	4,568,736	+1.14(+1.81%)
Jan 15, 2021	63.07	63.57	62.78	63.27	4,983,503	+0.20(+0.32%)
Jan 14, 2021	63.54	63.78	62.96	63.06	2,624,691	-0.36(-0.57%)
Jan 13, 2021	63.17	63.73	62.98	63.42	3,803,205	+0.22(+0.35%)
Jan 12, 2021	64.14	64.45	62.85	63.20	14,774,662	-1.04(-1.61%)
Jan 11, 2021	64.45	64.82	64.10	64.23	2,273,341	-1.16(-1.78%)
Jan 08, 2021	65.22	65.45	64.61	65.40	5,152,853	+0.20(+0.31%)
Jan 07, 2021	64.63	65.50	64.53	65.19	2,273,079	+0.85(+1.33%)
Jan 06, 2021	63.65	64.78	63.45	64.34	4,029,081	-0.31(-0.48%)
Jan 05, 2021	64.26	64.83	64.20	64.65	2,254,526	+0.23(+0.36%)
Jan 04, 2021	65.65	65.69	63.64	64.42	4,599,433	-0.97(-1.48%)
Dec 31, 2020		65.39	65.39	65.39	2,220,682	+0.52(+0.81%)
Dec 30, 2020	65.55	65.55	64.83	64.86	2,220,682	-0.44(-0.67%)
Dec 29, 2020	65.51	65.63	65.22	65.30	1,549,008	-0.06(-0.09%)
Dec 28, 2020	64.73	65.46	64.53	65.36	2,896,383	+1.15(+1.80%)
Dec 24, 2020	64.21	64.47	63.99	64.21	887,205	+0.07(+0.11%)
Dec 23, 2020	63.99	64.58	63.83	64.14	1,724,715	+0.37(+0.58%)
Dec 22, 2020	64.37	64.37	63.38	63.77	2,107,321	-0.60(-0.93%)
Dec 21, 2020	64.16	64.49	63.39	64.37	4,652,755	-0.56(-0.86%)
Dec 18, 2020	65.02	65.13	64.41	64.93	4,545,754	+0.06(+0.09%)
Dec 17, 2020	65.27	65.41	64.71	64.87	2,519,570	-0.16(-0.25%)
Dec 16, 2020	65.20	65.25	64.78	65.03	3,358,634	-0.06(-0.09%)
Dec 15, 2020	64.88	65.09	64.25	65.09	1,658,219	+0.53(+0.82%)
Dec 14, 2020	64.94	65.40	64.51	64.56	2,711,031	-0.20(-0.31%)
Dec 11, 2020	64.28	64.86	64.19	64.76	2,757,965	+0.39(+0.60%)
Dec 10, 2020	63.98	64.48	63.37	64.37	2,364,345	+0.04(+0.06%)
Dec 09, 2020	65.20	65.60	63.91	64.34	5,679,413	-0.77(-1.19%)
Dec 08, 2020	65.14	65.20	64.61	65.11	1,770,400	-0.10(-0.15%)
Dec 07, 2020	64.74	65.38	64.63	65.21	2,048,562	+0.41(+0.63%)
Dec 04, 2020	64.74	64.94	64.60	64.80	2,064,184	+0.06(+0.09%)
Dec 03, 2020	64.96	65.26	64.62	64.74	2,200,982	-0.29(-0.45%)
Dec 02, 2020	64.35	65.23	64.04	65.03	2,460,907	+0.60(+0.93%)