Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 34.13 34.25 33.96 34.01 46,841,596 -0.30(-0.87%)
Apr 29, 2021 33.98 34.34 33.95 34.31 51,777,292 +0.60(+1.78%)
Apr 28, 2021 33.71 33.81 33.61 33.71 37,973,648 +0.13(+0.39%)
Apr 27, 2021 33.37 33.63 33.29 33.58 54,207,340 +0.26(+0.79%)
Apr 26, 2021 33.31 33.63 33.28 33.32 46,630,524 +0.13(+0.40%)
Apr 23, 2021 32.58 33.33 32.53 33.19 53,800,336 +0.61(+1.87%)
Apr 22, 2021 32.91 32.95 32.52 32.58 46,469,532 -0.37(-1.11%)
Apr 21, 2021 32.38 32.97 32.29 32.95 42,297,180 +0.45(+1.39%)
Apr 20, 2021 32.92 32.94 32.38 32.49 53,541,604 -0.62(-1.87%)
Apr 19, 2021 33.20 33.29 33.00 33.11 33,230,098 -0.09(-0.28%)
Apr 16, 2021 33.26 33.33 33.06 33.21 41,697,856 +0.23(+0.71%)
Apr 15, 2021 33.08 33.11 32.66 32.97 59,131,824 -0.03(-0.09%)
Apr 14, 2021 32.72 33.24 32.67 33.00 46,966,296 +0.20(+0.60%)
Apr 13, 2021 32.93 32.96 32.63 32.80 42,568,772 -0.31(-0.93%)
Apr 12, 2021 33.04 33.12 32.96 33.11 47,359,696 +0.14(+0.43%)
Apr 09, 2021 32.92 32.99 32.73 32.97 42,783,168 +0.28(+0.86%)
Apr 08, 2021 32.56 32.73 32.34 32.69 42,554,820 +0.01(+0.03%)
Apr 07, 2021 32.62 32.76 32.46 32.68 41,193,868 +0.16(+0.49%)
Apr 06, 2021 32.51 32.67 32.40 32.52 44,064,192 -0.07(-0.20%)
Apr 05, 2021 32.68 32.74 32.49 32.59 55,205,776 +0.25(+0.78%)
Apr 01, 2021 31.89 32.34 31.89 32.34 55,102,476 +0.39(+1.23%)
Mar 31, 2021 32.12 32.25 31.92 31.94 54,493,188 -0.24(-0.76%)
Mar 30, 2021 32.13 32.34 32.09 32.19 58,641,948 +0.23(+0.70%)
Mar 29, 2021 31.79 32.17 31.63 31.96 76,511,056 -0.28(-0.87%)
Mar 26, 2021 32.07 32.30 31.84 32.24 57,330,236 +0.50(+1.57%)
Mar 25, 2021 31.20 31.79 30.96 31.74 64,496,536 +0.53(+1.68%)
Mar 24, 2021 31.33 31.71 31.22 31.22 67,532,608 +0.11(+0.36%)
Mar 23, 2021 31.36 31.58 30.99 31.11 75,083,408 -0.44(-1.40%)
Mar 22, 2021 31.73 31.79 31.43 31.55 72,655,512 -0.41(-1.29%)
Mar 19, 2021 32.08 32.11 31.62 31.96 105,479,096 -0.37(-1.16%)
Mar 18, 2021 32.49 32.96 32.22 32.33 103,520,696 +0.17(+0.52%)
Mar 17, 2021 32.18 32.35 31.83 32.16 68,580,624 +0.21(+0.67%)
Mar 16, 2021 32.12 32.16 31.70 31.95 72,173,720 -0.34(-1.04%)
Mar 15, 2021 32.59 32.60 31.99 32.29 61,941,544 -0.19(-0.57%)
Mar 12, 2021 32.52 32.64 32.37 32.47 72,945,184 +0.33(+1.02%)
Mar 11, 2021 32.07 32.40 31.88 32.15 54,501,320 -0.09(-0.29%)
Mar 10, 2021 31.74 32.36 31.69 32.24 78,428,432 +0.64(+2.04%)
Mar 09, 2021 31.63 32.06 31.31 31.59 125,496,664 -0.29(-0.91%)
Mar 08, 2021 31.72 32.30 31.59 31.88 96,924,608 +0.40(+1.28%)
Mar 05, 2021 31.42 31.56 30.61 31.48 117,031,752 +0.59(+1.90%)
Mar 04, 2021 31.17 31.46 30.45 30.89 107,821,824 -0.35(-1.14%)
Mar 03, 2021 31.13 31.72 31.09 31.25 77,636,232 +0.24(+0.78%)
Mar 02, 2021 31.08 31.26 30.98 31.01 53,478,336 -0.11(-0.36%)
Mar 01, 2021 30.69 31.31 30.69 31.12 71,933,528 +0.94(+3.13%)
Feb 26, 2021 30.72 30.81 30.06 30.18 110,399,368 -0.59(-1.91%)
Feb 25, 2021 31.59 31.60 30.68 30.76 98,647,712 -0.57(-1.82%)
Feb 24, 2021 30.78 31.42 30.76 31.33 70,639,288 +0.60(+1.94%)
Feb 23, 2021 30.76 30.77 30.42 30.74 100,963,304 +0.19(+0.61%)
Feb 22, 2021 30.17 30.66 30.16 30.55 70,571,560 +0.28(+0.93%)
Feb 19, 2021 30.11 30.37 30.07 30.27 58,207,288 +0.35(+1.19%)
Feb 18, 2021 29.88 30.07 29.67 29.91 48,371,100 -0.18(-0.59%)
Feb 17, 2021 29.85 30.13 29.75 30.09 64,877,276 +0.15(+0.50%)
Feb 16, 2021 29.74 30.08 29.61 29.94 76,354,200 +0.50(+1.71%)
Feb 12, 2021 29.11 29.47 29.08 29.44 40,979,176 +0.30(+1.03%)
Feb 11, 2021 29.25 29.35 28.94 29.14 34,161,960 -0.09(-0.32%)
Feb 10, 2021 29.38 29.42 29.09 29.23 41,603,428 +0.00(+0.00%)
Feb 09, 2021 29.13 29.33 29.03 29.23 35,945,252 +0.01(+0.03%)
Feb 08, 2021 28.94 29.22 28.94 29.22 52,170,564 +0.37(+1.30%)
Feb 05, 2021 29.05 29.07 28.78 28.85 41,182,616 +0.01(+0.03%)
Feb 04, 2021 28.31 28.85 28.30 28.84 67,515,208 +0.63(+2.22%)
Feb 03, 2021 28.02 28.22 27.96 28.21 49,396,728 +0.16(+0.57%)
Feb 02, 2021 27.71 28.20 27.70 28.06 58,025,544 +0.66(+2.42%)
Feb 01, 2021 27.34 27.43 27.10 27.39 44,897,324 +0.35(+1.31%)
Jan 29, 2021 27.51 27.59 26.92 27.04 83,796,816 -0.55(-2.00%)
Jan 28, 2021 27.43 27.91 27.35 27.59 67,414,744 +0.50(+1.86%)
Jan 27, 2021 27.52 27.55 27.02 27.08 89,993,920 -0.82(-2.94%)
Jan 26, 2021 28.24 28.28 27.88 27.91 59,124,112 -0.22(-0.80%)
Jan 25, 2021 28.06 28.17 27.78 28.13 73,151,216 -0.21(-0.72%)
Jan 22, 2021 28.25 28.45 28.20 28.34 40,611,056 -0.21(-0.72%)
Jan 21, 2021 28.83 28.89 28.54 28.54 46,806,000 -0.31(-1.07%)
Jan 20, 2021 29.06 29.06 28.75 28.85 59,690,832 -0.12(-0.42%)
Jan 19, 2021 29.05 29.12 28.79 28.97 104,333,696 +0.07(+0.26%)
Jan 15, 2021 28.95 29.13 28.68 28.90 73,594,792 -0.49(-1.65%)
Jan 14, 2021 29.33 29.53 29.22 29.38 53,345,904 +0.13(+0.45%)
Jan 13, 2021 29.22 29.33 29.04 29.25 59,267,984 -0.02(-0.06%)
Jan 12, 2021 29.14 29.41 29.05 29.27 64,794,296 +0.30(+1.03%)
Jan 11, 2021 28.60 29.02 28.48 28.97 60,593,684 +0.09(+0.32%)
Jan 08, 2021 29.04 29.05 28.49 28.88 58,105,244 -0.02(-0.06%)
Jan 07, 2021 28.91 29.19 28.84 28.90 68,852,280 +0.41(+1.44%)
Jan 06, 2021 27.80 28.71 27.80 28.48 109,435,976 +1.20(+4.42%)
Jan 05, 2021 27.15 27.39 27.01 27.28 37,741,260 +0.12(+0.45%)
Jan 04, 2021 27.64 27.64 26.93 27.16 50,409,632 -0.37(-1.36%)
Dec 31, 2020 27.53 27.53 27.53 17,779,390 +0.34(+1.24%)
Dec 30, 2020 27.17 27.27 27.10 27.20 17,779,390 +0.12(+0.45%)
Dec 29, 2020 27.28 27.29 27.05 27.07 25,276,026 -0.09(-0.34%)
Dec 28, 2020 27.22 27.38 27.07 27.17 35,134,288 +0.13(+0.48%)
Dec 24, 2020 27.06 27.07 26.81 27.04 17,207,874 +0.04(+0.14%)
Dec 23, 2020 26.72 27.15 26.71 27.00 56,378,668 +0.44(+1.65%)
Dec 22, 2020 26.84 26.88 26.54 26.56 45,311,472 -0.26(-0.97%)
Dec 21, 2020 26.78 26.94 26.36 26.82 83,146,392 +0.36(+1.35%)
Dec 18, 2020 26.74 26.74 26.30 26.47 60,369,332 -0.23(-0.87%)
Dec 17, 2020 26.67 26.74 26.55 26.70 41,449,700 +0.07(+0.28%)
Dec 16, 2020 26.62 26.64 26.49 26.62 59,848,876 +0.05(+0.17%)
Dec 15, 2020 26.34 26.65 26.19 26.58 41,556,780 +0.45(+1.71%)
Dec 14, 2020 26.79 26.79 26.11 26.13 41,203,712 -0.31(-1.16%)
Dec 11, 2020 26.41 26.50 26.22 26.44 51,904,076 -0.27(-1.01%)
Dec 10, 2020 26.46 26.74 26.37 26.71 44,437,908 +0.05(+0.17%)
Dec 09, 2020 26.87 26.89 26.56 26.66 51,227,732 -0.06(-0.24%)
Dec 08, 2020 26.48 26.79 26.48 26.73 34,045,308 -0.01(-0.03%)
Dec 07, 2020 26.76 26.81 26.58 26.74 37,264,932 -0.19(-0.69%)
Dec 04, 2020 26.77 26.97 26.75 26.92 56,744,812 +0.33(+1.22%)
Dec 03, 2020 26.61 26.75 26.44 26.60 53,347,020 +0.01(+0.03%)
Dec 02, 2020 26.26 26.63 26.21 26.59 61,863,420 +0.29(+1.10%)
Dec 01, 2020 26.38 26.54 26.28 26.30 58,101,588 +0.40(+1.54%)
Nov 30, 2020 26.29 26.36 25.85 25.90 78,001,192 -0.55(-2.07%)
Nov 27, 2020 26.53 26.56 26.34 26.45 29,044,724 -0.08(-0.32%)
Nov 25, 2020 26.48 26.55 26.21 26.53 48,662,032 -0.09(-0.35%)
Nov 24, 2020 26.17 26.65 26.09 26.62 65,647,380 +0.90(+3.50%)
Nov 23, 2020 25.57 25.80 25.44 25.72 55,816,504 +0.47(+1.88%)
Nov 20, 2020 25.34 25.44 25.19 25.25 43,034,496 -0.22(-0.88%)
Nov 19, 2020 25.26 25.50 25.10 25.47 50,785,804 +0.08(+0.33%)
Nov 18, 2020 25.75 25.95 25.38 25.39 77,048,864 -0.23(-0.91%)
Nov 17, 2020 25.38 25.68 25.20 25.62 68,544,744 -0.05(-0.18%)
Nov 16, 2020 25.74 25.76 25.42 25.67 72,718,968 +0.56(+2.22%)
Nov 13, 2020 24.93 25.21 24.87 25.11 48,497,328 +0.41(+1.65%)
Nov 12, 2020 24.81 24.86 24.48 24.70 67,531,928 -0.42(-1.66%)
Nov 11, 2020 25.36 25.38 24.97 25.12 69,926,336 -0.10(-0.41%)
Nov 10, 2020 25.12 25.31 24.89 25.22 92,399,624 +0.13(+0.52%)
Nov 09, 2020 25.06 25.49 24.77 25.09 175,399,184 +1.90(+8.21%)
Nov 06, 2020 23.48 23.51 23.11 23.19 65,432,468 -0.19(-0.79%)
Nov 05, 2020 23.01 23.53 23.01 23.37 70,849,520 +0.56(+2.44%)
Nov 04, 2020 22.68 23.22 22.47 22.82 94,066,624 -0.27(-1.17%)
Nov 03, 2020 23.00 23.32 22.97 23.08 85,900,904 +0.50(+2.22%)
Nov 02, 2020 22.54 22.68 22.26 22.58 70,115,728 +0.42(+1.89%)
Oct 30, 2020 21.97 22.20 21.80 22.16 71,293,280 +0.07(+0.29%)
Oct 29, 2020 21.88 22.26 21.60 22.10 65,557,088 +0.17(+0.76%)
Oct 28, 2020 22.03 22.23 21.80 21.93 96,114,568 -0.58(-2.56%)
Oct 27, 2020 22.92 22.92 22.49 22.51 49,513,284 -0.42(-1.82%)
Oct 26, 2020 23.12 23.16 22.71 22.93 58,108,668 -0.53(-2.26%)
Oct 23, 2020 23.53 23.60 23.27 23.46 48,541,572 +0.07(+0.32%)
Oct 22, 2020 22.92 23.41 22.91 23.38 42,529,412 +0.46(+1.99%)
Oct 21, 2020 23.01 23.16 22.92 22.93 47,619,824 -0.12(-0.52%)
Oct 20, 2020 23.01 23.31 23.00 23.05 72,438,384 +0.19(+0.81%)
Oct 19, 2020 23.30 23.31 22.82 22.86 46,276,996 -0.35(-1.52%)
Oct 16, 2020 23.24 23.36 23.10 23.21 43,170,780 +0.02(+0.08%)
Oct 15, 2020 22.81 23.21 22.77 23.20 44,824,592 +0.18(+0.77%)
Oct 14, 2020 23.26 23.34 22.99 23.02 52,779,644 -0.22(-0.96%)
Oct 13, 2020 23.62 23.70 23.17 23.24 64,995,704 -0.46(-1.92%)
Oct 12, 2020 23.42 23.77 23.41 23.70 49,439,844 +0.26(+1.11%)
Oct 09, 2020 23.54 23.57 23.25 23.44 56,016,788 +0.03(+0.12%)
Oct 08, 2020 23.22 23.47 23.17 23.41 62,053,636 +0.32(+1.37%)
Oct 07, 2020 22.93 23.21 22.93 23.09 57,929,840 +0.38(+1.68%)
Oct 06, 2020 23.14 23.30 22.63 22.71 95,161,400 -0.23(-1.01%)
Oct 05, 2020 22.79 23.02 22.73 22.95 63,414,608 +0.37(+1.65%)
Oct 02, 2020 22.10 22.70 22.04 22.57 68,215,072 +0.18(+0.79%)
Oct 01, 2020 22.45 22.60 22.22 22.40 70,794,512 +0.04(+0.17%)
Sep 30, 2020 22.16 22.55 22.15 22.36 71,833,728 +0.30(+1.35%)
Sep 29, 2020 22.28 22.30 21.94 22.06 57,334,652 -0.28(-1.25%)
Sep 28, 2020 22.13 22.50 22.13 22.34 67,600,368 +0.52(+2.38%)
Sep 25, 2020 21.44 21.90 21.39 21.82 49,546,792 +0.22(+1.03%)
Sep 24, 2020 21.56 21.90 21.31 21.60 60,827,856 +0.05(+0.22%)
Sep 23, 2020 22.09 22.24 21.55 21.55 58,431,912 -0.49(-2.23%)
Sep 22, 2020 22.17 22.39 21.86 22.04 91,022,912 -0.19(-0.84%)
Sep 21, 2020 22.32 22.45 21.89 22.23 77,833,944 -0.57(-2.51%)
Sep 18, 2020 22.85 23.03 22.75 22.80 66,792,060 -0.05(-0.20%)
Sep 17, 2020 22.77 22.99 22.71 22.85 51,225,864 -0.24(-1.04%)
Sep 16, 2020 22.88 23.35 22.83 23.09 67,239,616 +0.26(+1.13%)
Sep 15, 2020 23.19 23.21 22.81 22.83 52,445,708 -0.31(-1.36%)
Sep 14, 2020 23.03 23.35 22.97 23.14 55,224,100 +0.31(+1.38%)
Sep 11, 2020 22.71 22.95 22.63 22.83 74,995,064 +0.16(+0.69%)
Sep 10, 2020 23.07 23.23 22.63 22.67 60,085,252 -0.32(-1.41%)
Sep 09, 2020 22.98 23.16 22.83 23.00 56,628,732 +0.23(+1.01%)
Sep 08, 2020 23.13 23.19 22.68 22.76 91,665,400 -0.60(-2.57%)
Sep 04, 2020 23.60 23.73 23.00 23.36 120,261,128 +0.18(+0.76%)
Sep 03, 2020 23.69 24.03 23.04 23.19 106,479,304 -0.43(-1.80%)
Sep 02, 2020 23.21 23.63 23.14 23.61 52,414,196 +0.39(+1.67%)
Sep 01, 2020 23.03 23.30 22.96 23.23 45,503,232 +0.07(+0.32%)
Aug 31, 2020 23.41 23.41 23.15 23.15 56,561,868 -0.28(-1.18%)
Aug 28, 2020 23.50 23.51 23.24 23.43 53,222,384 +0.09(+0.40%)
Aug 27, 2020 22.93 23.45 22.93 23.34 71,938,600 +0.39(+1.69%)
Aug 26, 2020 23.00 23.06 22.87 22.95 33,170,806 -0.11(-0.48%)
Aug 25, 2020 23.19 23.25 22.91 23.06 59,787,668 +0.06(+0.28%)
Aug 24, 2020 22.59 23.00 22.53 23.00 55,213,976 +0.54(+2.39%)
Aug 21, 2020 22.47 22.66 22.39 22.46 38,262,144 -0.05(-0.21%)
Aug 20, 2020 22.46 22.63 22.44 22.51 49,340,040 -0.21(-0.94%)
Aug 19, 2020 22.81 23.03 22.65 22.72 64,774,904 -0.01(-0.04%)
Aug 18, 2020 22.89 22.95 22.71 22.73 38,422,976 -0.15(-0.65%)
Aug 17, 2020 23.18 23.20 22.87 22.88 57,795,612 -0.39(-1.67%)
Aug 14, 2020 23.06 23.37 23.03 23.26 30,607,052 +0.09(+0.40%)
Aug 13, 2020 23.14 23.34 23.03 23.17 38,118,948 -0.15(-0.63%)
Aug 12, 2020 23.80 23.81 23.15 23.32 63,639,320 -0.06(-0.28%)
Aug 11, 2020 23.55 23.76 23.33 23.38 79,833,088 +0.27(+1.16%)
Aug 10, 2020 23.08 23.20 22.98 23.12 49,180,252 +0.17(+0.72%)
Aug 07, 2020 22.36 22.97 22.31 22.95 68,519,256 +0.48(+2.14%)
Aug 06, 2020 22.40 22.56 22.31 22.47 35,843,600 -0.01(-0.04%)
Aug 05, 2020 22.32 22.53 22.29 22.48 37,738,028 +0.30(+1.37%)
Aug 04, 2020 22.17 22.21 22.05 22.17 33,288,690 -0.09(-0.41%)
Aug 03, 2020 22.29 22.43 22.13 22.27 46,527,436 +0.06(+0.29%)
Jul 31, 2020 22.18 22.23 21.90 22.20 54,322,432 +0.01(+0.04%)
Jul 30, 2020 22.17 22.24 21.90 22.19 58,440,288 -0.41(-1.80%)
Jul 29, 2020 22.15 22.63 22.11 22.60 39,497,104 +0.42(+1.87%)
Jul 28, 2020 22.15 22.28 22.08 22.18 38,285,204 -0.06(-0.25%)
Jul 27, 2020 22.32 22.34 22.04 22.24 46,606,332 -0.18(-0.82%)
Jul 24, 2020 22.50 22.61 22.35 22.42 44,644,324 -0.06(-0.25%)
Jul 23, 2020 22.41 22.61 22.34 22.48 54,027,340 +0.02(+0.08%)
Jul 22, 2020 22.35 22.48 22.27 22.46 48,094,004 +0.00(+0.00%)
Jul 21, 2020 22.17 22.57 22.15 22.46 50,324,160 +0.43(+1.97%)
Jul 20, 2020 22.01 22.15 21.94 22.02 43,426,116 -0.10(-0.46%)
Jul 17, 2020 22.36 22.38 22.12 22.13 50,909,396 -0.18(-0.83%)
Jul 16, 2020 22.12 22.54 22.03 22.31 80,828,128 +0.00(+0.00%)
Jul 15, 2020 22.40 22.41 22.07 22.31 98,021,736 +0.43(+1.98%)
Jul 14, 2020 21.67 21.94 21.48 21.88 110,897,528 +0.11(+0.51%)
Jul 13, 2020 21.95 22.09 21.64 21.77 110,887,176 +0.09(+0.43%)
Jul 10, 2020 20.94 21.70 20.94 21.67 102,222,848 +0.72(+3.44%)
Jul 09, 2020 21.40 21.44 20.78 20.95 77,025,440 -0.45(-2.11%)
Jul 08, 2020 21.18 21.46 21.10 21.41 57,412,040 +0.22(+1.05%)
Jul 07, 2020 21.45 21.46 21.13 21.18 47,404,436 -0.44(-2.05%)
Jul 06, 2020 21.69 21.86 21.51 21.63 65,226,232 +0.41(+1.92%)
Jul 02, 2020 21.66 21.74 21.17 21.22 55,031,412 +0.03(+0.13%)
Jul 01, 2020 21.47 21.57 21.13 21.19 65,478,244 -0.18(-0.86%)
Jun 30, 2020 20.98 21.53 20.96 21.38 65,647,376 +0.29(+1.36%)
Jun 29, 2020 21.08 21.23 20.91 21.09 74,799,128 +0.23(+1.11%)
Jun 26, 2020 21.42 21.49 20.81 20.86 134,173,928 -0.93(-4.28%)
Jun 25, 2020 21.16 21.84 21.12 21.79 119,285,824 +0.56(+2.65%)
Jun 24, 2020 21.72 21.73 21.17 21.23 97,640,928 -0.78(-3.53%)
Jun 23, 2020 22.24 22.38 21.99 22.01 51,109,276 +0.10(+0.46%)
Jun 22, 2020 21.88 22.06 21.74 21.90 51,877,680 -0.11(-0.50%)
Jun 19, 2020 22.58 22.59 21.77 22.01 108,826,280 -0.15(-0.66%)
Jun 18, 2020 21.97 22.37 21.90 22.16 66,666,376 -0.03(-0.12%)
Jun 17, 2020 22.59 22.59 22.15 22.19 61,344,736 -0.34(-1.51%)
Jun 16, 2020 23.06 23.06 21.99 22.53 117,770,624 +0.35(+1.57%)
Jun 15, 2020 21.12 22.25 21.08 22.18 100,713,224 +0.30(+1.39%)
Jun 12, 2020 22.09 22.09 21.32 21.88 138,890,128 +0.64(+3.03%)
Jun 11, 2020 22.03 22.36 21.20 21.23 253,925,584 -1.89(-8.18%)
Jun 10, 2020 23.89 24.01 23.11 23.12 120,733,688 -0.90(-3.74%)
Jun 09, 2020 23.97 24.24 23.79 24.02 101,121,280 -0.52(-2.13%)
Jun 08, 2020 24.48 24.60 24.21 24.55 87,419,896 +0.46(+1.91%)
Jun 05, 2020 24.58 24.63 24.01 24.09 147,992,720 +0.86(+3.72%)
Jun 04, 2020 22.69 23.23 22.51 23.23 106,280,784 +0.50(+2.18%)
Jun 03, 2020 22.40 22.83 22.34 22.73 84,487,008 +0.82(+3.73%)
Jun 02, 2020 21.93 22.07 21.76 21.91 57,259,016 +0.17(+0.80%)
Jun 01, 2020 21.57 21.84 21.43 21.74 57,320,244 +0.25(+1.15%)
May 29, 2020 21.48 21.68 21.27 21.49 94,738,344 -0.25(-1.14%)
May 28, 2020 22.34 22.34 21.67 21.74 110,663,816 -0.35(-1.58%)
May 27, 2020 22.11 22.12 21.61 22.09 132,358,520 +0.92(+4.34%)
May 26, 2020 20.88 21.39 20.87 21.17 118,017,992 +1.05(+5.20%)
May 22, 2020 20.19 20.21 19.92 20.12 40,941,048 -0.07(-0.36%)
May 21, 2020 20.20 20.39 20.09 20.20 54,398,652 -0.06(-0.32%)
May 20, 2020 20.15 20.38 20.13 20.26 54,903,620 +0.44(+2.22%)
May 19, 2020 20.20 20.30 19.81 19.82 61,731,348 -0.50(-2.44%)
May 18, 2020 20.04 20.47 19.90 20.32 86,657,624 +0.99(+5.13%)
May 15, 2020 19.27 19.49 19.09 19.32 76,562,008 -0.13(-0.66%)
May 14, 2020 18.64 19.47 18.43 19.45 113,021,680 +0.49(+2.57%)
May 13, 2020 19.38 19.41 18.82 18.97 94,601,760 -0.58(-2.96%)
May 12, 2020 20.15 20.22 19.53 19.54 67,750,400 -0.52(-2.61%)
May 11, 2020 20.18 20.24 19.96 20.07 59,897,016 -0.39(-1.93%)
May 08, 2020 20.42 20.49 20.21 20.46 46,013,088 +0.43(+2.15%)
May 07, 2020 19.83 20.36 19.83 20.03 66,798,652 +0.46(+2.35%)
May 06, 2020 20.19 20.24 19.55 19.57 69,423,744 -0.43(-2.16%)
May 05, 2020 20.34 20.44 20.00 20.00 70,937,496 -0.06(-0.32%)
May 04, 2020 19.99 20.10 19.68 20.07 54,627,228 -0.18(-0.91%)
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.