Skip to main content

CONSUMERS STA (NY: XLP )

77.41 -0.00 (-0.01%)
Streaming Delayed Price Updated: 12:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 60.40 60.61 59.93 60.55 12,798,762 -0.01(-0.01%)
Nov 27, 2020 60.72 60.72 60.38 60.56 3,567,715 -0.01(-0.02%)
Nov 25, 2020 60.58 60.81 60.48 60.57 5,796,528 -0.04(-0.06%)
Nov 24, 2020 60.56 60.81 60.42 60.60 6,702,179 +0.41(+0.68%)
Nov 23, 2020 60.29 60.38 59.83 60.20 6,437,398 +0.02(+0.03%)
Nov 20, 2020 60.47 60.73 60.12 60.18 5,153,378 -0.38(-0.63%)
Nov 19, 2020 60.23 60.65 60.08 60.56 9,757,961 +0.16(+0.27%)
Nov 18, 2020 61.33 61.54 60.39 60.39 8,407,025 -0.84(-1.37%)
Nov 17, 2020 61.21 61.60 61.05 61.24 9,003,971 -0.43(-0.70%)
Nov 16, 2020 61.67 61.70 61.20 61.67 14,317,160 +0.56(+0.92%)
Nov 13, 2020 60.50 61.19 60.32 61.11 6,815,181 +0.83(+1.38%)
Nov 12, 2020 60.28 60.44 59.77 60.28 9,885,361 -0.16(-0.27%)
Nov 11, 2020 60.27 60.69 59.86 60.44 11,472,894 +0.52(+0.86%)
Nov 10, 2020 58.76 60.09 58.71 59.92 16,724,463 +1.16(+1.97%)
Nov 09, 2020 60.30 60.88 58.68 58.77 16,733,641 -0.14(-0.23%)
Nov 06, 2020 58.72 59.20 58.64 58.90 14,038,243 +0.27(+0.46%)
Nov 05, 2020 58.88 59.18 58.47 58.63 15,382,044 +0.43(+0.73%)
Nov 04, 2020 58.50 59.19 58.13 58.20 28,296,200 +0.03(+0.05%)
Nov 03, 2020 57.82 58.71 57.74 58.18 22,739,792 +0.94(+1.64%)
Nov 02, 2020 57.15 57.50 56.79 57.24 12,084,012 +0.90(+1.59%)
Oct 30, 2020 56.32 56.59 55.64 56.34 11,153,792 -0.20(-0.35%)
Oct 29, 2020 56.41 57.10 55.85 56.54 9,882,289 -0.02(-0.03%)
Oct 28, 2020 57.43 57.72 56.49 56.56 12,134,324 -1.70(-2.92%)
Oct 27, 2020 58.45 58.77 58.23 58.26 5,891,530 -0.15(-0.26%)
Oct 26, 2020 58.72 58.84 57.90 58.41 10,334,976 -0.76(-1.28%)
Oct 23, 2020 59.27 59.41 58.99 59.17 5,629,331 +0.11(+0.18%)
Oct 22, 2020 59.10 59.26 58.78 59.06 8,597,059 -0.03(-0.05%)
Oct 21, 2020 58.97 59.43 58.95 59.09 7,750,858 +0.05(+0.09%)
Oct 20, 2020 59.68 59.80 58.92 59.04 8,465,061 -0.06(-0.11%)
Oct 19, 2020 59.88 60.13 58.94 59.10 8,546,553 -0.78(-1.30%)
Oct 16, 2020 60.04 60.37 59.86 59.88 7,405,288 +0.02(+0.03%)
Oct 15, 2020 59.39 60.02 59.34 59.86 7,348,686 +0.04(+0.06%)
Oct 14, 2020 60.12 60.37 59.58 59.82 7,256,161 -0.31(-0.51%)
Oct 13, 2020 60.00 60.31 59.85 60.13 8,294,312 -0.05(-0.08%)
Oct 12, 2020 59.74 60.49 59.71 60.18 9,598,177 +0.69(+1.16%)
Oct 09, 2020 59.26 59.75 59.19 59.49 8,724,077 +0.46(+0.78%)
Oct 08, 2020 58.90 59.08 58.66 59.03 7,358,619 +0.39(+0.66%)
Oct 07, 2020 58.35 58.88 58.23 58.64 8,921,357 +0.62(+1.08%)
Oct 06, 2020 58.53 58.76 57.84 58.01 7,241,354 -0.38(-0.65%)
Oct 05, 2020 58.14 58.47 58.05 58.39 4,974,106 +0.39(+0.67%)
Oct 02, 2020 57.75 58.27 57.56 58.01 8,247,129 -0.33(-0.56%)
Oct 01, 2020 58.34 58.47 57.83 58.33 10,236,134 +0.33(+0.56%)
Sep 30, 2020 57.54 58.37 57.52 58.01 9,154,620 +0.70(+1.22%)
Sep 29, 2020 57.72 57.85 57.20 57.31 9,006,799 -0.38(-0.66%)
Sep 28, 2020 57.52 58.01 57.49 57.69 6,716,210 +0.64(+1.13%)
Sep 25, 2020 56.46 57.11 56.33 57.05 8,212,982 +0.30(+0.53%)
Sep 24, 2020 56.33 57.05 55.95 56.75 10,102,232 +0.42(+0.74%)
Sep 23, 2020 57.37 57.52 56.27 56.33 7,753,026 -0.86(-1.50%)
Sep 22, 2020 56.89 57.47 56.83 57.19 7,899,732 +0.33(+0.59%)
Sep 21, 2020 56.90 57.07 56.20 56.86 12,516,186 -0.44(-0.76%)
Sep 18, 2020 57.91 58.00 56.90 57.29 11,104,085 -0.53(-0.92%)
Sep 17, 2020 57.71 58.13 57.41 57.82 11,237,298 -0.37(-0.63%)
Sep 16, 2020 58.71 58.86 58.14 58.19 8,082,450 -0.26(-0.45%)
Sep 15, 2020 58.68 58.89 58.37 58.45 6,306,220 -0.08(-0.14%)
Sep 14, 2020 58.45 58.80 58.27 58.53 7,111,217 +0.38(+0.65%)
Sep 11, 2020 58.01 58.44 57.74 58.16 11,352,649 +0.32(+0.56%)
Sep 10, 2020 58.55 58.71 57.71 57.83 12,295,399 -0.72(-1.23%)
Sep 09, 2020 58.05 59.12 57.94 58.55 14,283,019 +0.84(+1.45%)
Sep 08, 2020 58.81 58.93 57.47 57.72 18,138,646 -1.24(-2.11%)
Sep 04, 2020 59.26 59.51 58.23 58.96 17,347,070 -0.13(-0.23%)
Sep 03, 2020 60.27 60.82 58.66 59.09 29,241,212 -1.03(-1.72%)
Sep 02, 2020 59.33 60.37 59.24 60.13 12,422,297 +1.07(+1.81%)
Sep 01, 2020 58.98 59.08 58.59 59.06 10,808,444 +0.06(+0.11%)
Aug 31, 2020 58.95 59.16 58.76 58.99 8,516,486 -0.17(-0.29%)
Aug 28, 2020 58.92 59.20 58.36 59.16 7,634,983 +0.52(+0.89%)
Aug 27, 2020 58.39 58.92 58.38 58.64 9,683,688 +0.36(+0.62%)
Aug 26, 2020 58.09 58.36 57.82 58.28 5,975,477 +0.07(+0.12%)
Aug 25, 2020 58.47 58.52 57.96 58.21 5,021,540 -0.13(-0.22%)
Aug 24, 2020 57.94 58.34 57.76 58.34 7,757,650 +0.49(+0.86%)
Aug 21, 2020 57.63 57.92 57.45 57.84 6,351,814 +0.14(+0.25%)
Aug 20, 2020 57.48 57.77 57.38 57.70 11,315,287 -0.12(-0.20%)
Aug 19, 2020 58.19 58.27 57.71 57.82 6,527,159 -0.46(-0.79%)
Aug 18, 2020 58.13 58.44 57.87 58.27 5,477,393 +0.23(+0.40%)
Aug 17, 2020 57.85 58.23 57.74 58.04 5,741,105 +0.32(+0.56%)
Aug 14, 2020 57.66 57.91 57.50 57.72 4,197,895 -0.01(-0.02%)
Aug 13, 2020 57.64 57.90 57.56 57.73 6,511,018 -0.05(-0.08%)
Aug 12, 2020 57.27 58.02 57.27 57.77 8,917,169 +0.74(+1.29%)
Aug 11, 2020 57.70 57.84 56.87 57.03 9,597,375 -0.40(-0.69%)
Aug 10, 2020 57.19 57.55 57.07 57.43 4,830,753 +0.30(+0.52%)
Aug 07, 2020 56.74 57.19 56.67 57.13 10,200,542 +0.31(+0.54%)
Aug 06, 2020 56.70 56.93 56.60 56.83 13,321,623 -0.01(-0.02%)
Aug 05, 2020 57.04 57.15 56.67 56.83 7,941,103 -0.12(-0.21%)
Aug 04, 2020 56.17 56.97 56.07 56.95 8,245,449 +0.70(+1.25%)
Aug 03, 2020 56.43 56.46 55.97 56.25 9,576,187 -0.15(-0.27%)
Jul 31, 2020 56.23 56.41 55.70 56.40 11,424,572 -0.05(-0.10%)
Jul 30, 2020 56.32 56.65 56.06 56.46 12,118,406 +0.00(+0.00%)
Jul 29, 2020 56.36 56.64 56.21 56.46 8,319,915 +0.08(+0.14%)
Jul 28, 2020 56.15 56.65 56.12 56.38 7,446,565 +0.21(+0.37%)
Jul 27, 2020 55.84 56.18 55.72 56.17 7,561,271 +0.28(+0.50%)
Jul 24, 2020 56.05 56.52 55.62 55.89 7,569,396 -0.07(-0.13%)
Jul 23, 2020 55.95 56.19 55.77 55.96 10,524,996 +0.20(+0.35%)
Jul 22, 2020 55.49 55.85 54.93 55.76 7,806,819 +0.44(+0.80%)
Jul 21, 2020 55.23 55.91 55.17 55.32 8,723,439 +0.48(+0.87%)
Jul 20, 2020 55.29 55.31 54.68 54.85 7,579,798 -0.56(-1.01%)
Jul 17, 2020 55.36 55.49 55.17 55.40 7,027,359 +0.30(+0.54%)
Jul 16, 2020 54.96 55.22 54.85 55.11 8,637,718 +0.12(+0.21%)
Jul 15, 2020 55.22 55.65 54.82 54.99 16,622,110 +0.04(+0.08%)
Jul 14, 2020 54.00 55.08 53.89 54.95 15,863,206 +0.79(+1.46%)
Jul 13, 2020 54.50 54.87 53.95 54.15 12,123,764 -0.08(-0.15%)
Jul 10, 2020 53.32 54.34 53.31 54.24 15,721,626 +0.98(+1.84%)
Jul 09, 2020 53.61 53.75 52.95 53.25 8,529,127 -0.42(-0.79%)
Jul 08, 2020 53.93 53.97 53.45 53.68 10,369,359 -0.13(-0.25%)
Jul 07, 2020 53.04 54.10 53.00 53.81 9,072,109 +0.49(+0.91%)
Jul 06, 2020 53.47 53.60 53.03 53.33 11,217,952 +0.26(+0.49%)
Jul 02, 2020 53.24 53.59 52.96 53.07 7,622,754 +0.27(+0.51%)
Jul 01, 2020 52.85 53.12 52.76 52.80 8,072,298 +0.04(+0.09%)
Jun 30, 2020 52.37 52.94 52.29 52.75 8,203,748 +0.39(+0.74%)
Jun 29, 2020 51.73 52.46 51.68 52.36 10,732,070 +0.97(+1.89%)
Jun 26, 2020 52.44 52.59 51.35 51.39 16,092,692 -1.07(-2.04%)
Jun 25, 2020 52.07 52.53 51.74 52.46 13,482,965 +0.37(+0.71%)
Jun 24, 2020 52.71 52.71 51.91 52.09 15,944,547 -0.89(-1.68%)
Jun 23, 2020 53.42 53.61 52.93 52.98 8,838,631 -0.08(-0.15%)
Jun 22, 2020 53.16 53.27 52.88 53.07 10,048,837 -0.15(-0.29%)
Jun 19, 2020 53.99 54.16 53.13 53.22 12,074,154 -0.28(-0.52%)
Jun 18, 2020 52.98 53.55 52.91 53.49 6,747,275 +0.28(+0.52%)
Jun 17, 2020 53.40 53.62 53.06 53.22 9,397,554 -0.08(-0.15%)
Jun 16, 2020 53.51 53.57 52.61 53.30 12,144,444 +0.82(+1.56%)
Jun 15, 2020 51.40 52.55 51.05 52.48 12,734,118 +0.60(+1.15%)
Jun 12, 2020 52.58 52.59 51.43 51.88 19,983,254 +0.01(+0.02%)
Jun 11, 2020 53.33 53.66 51.81 51.87 16,511,825 -2.04(-3.79%)
Jun 10, 2020 54.19 54.34 53.81 53.91 11,066,123 -0.15(-0.28%)
Jun 09, 2020 54.31 54.39 53.74 54.07 15,386,395 -0.45(-0.82%)
Jun 08, 2020 53.94 54.54 53.75 54.51 14,669,445 +0.58(+1.08%)
Jun 05, 2020 53.58 54.21 53.43 53.93 12,886,148 +0.74(+1.39%)
Jun 04, 2020 53.34 53.62 52.91 53.19 10,053,369 -0.26(-0.48%)
Jun 03, 2020 53.61 53.70 53.43 53.45 11,375,667 +0.07(+0.13%)
Jun 02, 2020 53.33 53.41 52.97 53.38 11,021,388 +0.14(+0.27%)
Jun 01, 2020 52.90 53.43 52.87 53.24 10,196,366 +0.37(+0.69%)
May 29, 2020 52.66 53.04 52.18 52.87 14,441,798 +0.05(+0.10%)
May 28, 2020 52.75 53.11 52.53 52.82 11,409,495 +0.46(+0.89%)
May 27, 2020 51.99 52.40 51.69 52.35 12,253,684 +0.78(+1.51%)
May 26, 2020 52.02 52.11 51.47 51.58 11,748,768 +0.28(+0.54%)
May 22, 2020 51.14 51.34 51.02 51.30 8,084,539 +0.18(+0.35%)
May 21, 2020 51.61 51.62 51.01 51.12 15,587,772 -0.57(-1.11%)
May 20, 2020 51.51 51.72 51.20 51.69 9,544,462 +0.61(+1.19%)
May 19, 2020 52.11 52.14 51.08 51.08 17,155,360 -0.96(-1.84%)
May 18, 2020 52.04 52.31 51.66 52.04 17,044,368 +0.81(+1.59%)
May 15, 2020 50.77 51.38 50.59 51.23 23,355,808 +0.43(+0.84%)
May 14, 2020 50.66 50.91 49.98 50.80 13,212,616 -0.11(-0.21%)
May 13, 2020 51.33 51.61 50.60 50.91 13,652,937 -0.46(-0.90%)
May 12, 2020 51.98 52.26 51.37 51.37 23,063,982 -0.44(-0.84%)
May 11, 2020 51.65 52.21 51.59 51.81 9,866,728 -0.07(-0.14%)
May 08, 2020 51.25 51.99 51.23 51.88 15,017,744 +1.13(+2.23%)
May 07, 2020 51.28 51.35 50.64 50.75 12,551,509 -0.14(-0.28%)
May 06, 2020 51.54 51.68 50.84 50.89 11,987,298 -0.56(-1.09%)
May 05, 2020 51.61 52.00 51.38 51.45 10,872,713 +0.04(+0.09%)
May 04, 2020 51.33 51.52 50.90 51.41 12,675,501 -0.03(-0.05%)
May 01, 2020 51.72 52.16 51.22 51.43 14,590,350 -0.57(-1.10%)
Apr 30, 2020 52.48 52.50 51.70 52.00 18,369,638 -0.62(-1.19%)
Apr 29, 2020 53.12 53.12 52.13 52.63 17,967,960 -0.22(-0.42%)
Apr 28, 2020 53.16 53.24 52.63 52.85 15,246,171 +0.29(+0.56%)
Apr 27, 2020 52.73 52.80 52.35 52.56 12,350,210 +0.15(+0.29%)
Apr 24, 2020 52.16 52.58 51.98 52.41 10,798,131 +0.55(+1.07%)
Apr 23, 2020 52.19 52.53 51.76 51.85 23,609,466 -0.46(-0.89%)
Apr 22, 2020 52.44 52.61 51.90 52.32 16,901,800 +0.50(+0.96%)
Apr 21, 2020 52.19 52.49 51.63 51.82 14,588,490 -1.12(-2.12%)
Apr 20, 2020 53.47 53.84 52.90 52.94 10,378,387 -1.06(-1.97%)
Apr 17, 2020 53.84 54.18 53.12 54.00 13,536,595 +0.81(+1.53%)
Apr 16, 2020 53.12 53.39 52.44 53.19 16,228,045 +0.35(+0.66%)
Apr 15, 2020 52.98 53.31 52.45 52.84 14,063,074 -0.85(-1.58%)
Apr 14, 2020 52.39 53.75 52.18 53.69 19,880,058 +2.19(+4.25%)
Apr 13, 2020 51.72 51.99 51.00 51.50 11,964,222 -0.38(-0.74%)
Apr 09, 2020 51.55 52.68 51.42 51.89 22,827,250 +0.48(+0.94%)
Apr 08, 2020 51.03 51.69 50.46 51.41 15,546,859 +0.75(+1.48%)
Apr 07, 2020 52.04 52.45 50.65 50.66 25,750,508 -0.59(-1.15%)
Apr 06, 2020 50.64 51.60 49.92 51.25 16,620,238 +1.84(+3.72%)
Apr 03, 2020 48.83 49.55 48.62 49.41 17,223,504 +0.38(+0.78%)
Apr 02, 2020 47.14 49.30 47.02 49.02 16,522,345 +1.22(+2.56%)
Apr 01, 2020 47.30 48.54 47.18 47.80 13,421,105 -0.82(-1.69%)
Mar 31, 2020 49.45 49.69 48.50 48.62 17,032,250 -1.01(-2.03%)
Mar 30, 2020 48.23 49.77 48.23 49.63 17,804,602 +1.87(+3.91%)
Mar 27, 2020 46.94 49.09 46.86 47.76 29,133,086 -0.22(-0.46%)
Mar 26, 2020 46.05 48.31 45.86 47.99 28,852,292 +2.49(+5.47%)
Mar 25, 2020 45.52 46.96 44.70 45.50 28,597,244 -0.12(-0.27%)
Mar 24, 2020 45.30 45.88 44.45 45.62 31,413,114 +2.21(+5.10%)
Mar 23, 2020 44.64 45.17 42.54 43.41 35,650,460 -1.32(-2.96%)
Mar 20, 2020 47.96 47.98 44.34 44.73 30,313,084 -3.10(-6.48%)
Mar 19, 2020 48.96 49.20 47.39 47.83 30,205,390 -1.65(-3.34%)
Mar 18, 2020 48.59 50.59 47.31 49.48 39,989,876 -1.30(-2.57%)
Mar 17, 2020 47.74 50.99 47.63 50.78 36,413,404 +3.95(+8.43%)
Mar 16, 2020 45.57 49.31 45.07 46.83 30,913,296 -3.41(-6.78%)
Mar 13, 2020 48.61 50.26 46.83 50.24 27,983,016 +3.94(+8.51%)
Mar 12, 2020 47.83 50.33 46.07 46.30 30,099,168 -4.80(-9.40%)
Mar 11, 2020 52.41 52.68 50.47 51.10 20,010,378 -2.64(-4.91%)
Mar 10, 2020 53.34 53.83 51.38 53.74 31,745,246 +1.50(+2.87%)
Mar 09, 2020 51.62 53.69 51.48 52.24 21,550,004 -2.38(-4.35%)
Mar 06, 2020 53.60 54.93 53.20 54.62 27,943,016 -0.43(-0.79%)
Mar 05, 2020 54.88 55.78 54.49 55.05 18,654,400 -1.06(-1.88%)
Mar 04, 2020 54.24 56.14 54.17 56.11 29,536,318 +2.63(+4.91%)
Mar 03, 2020 54.30 55.20 53.09 53.48 39,698,884 -0.74(-1.36%)
Mar 02, 2020 51.57 54.25 51.57 54.22 30,537,698 +2.75(+5.35%)
Feb 28, 2020 51.31 51.48 49.74 51.47 57,439,224 -1.04(-1.98%)
Feb 27, 2020 54.25 54.73 52.50 52.51 44,045,672 -2.23(-4.07%)
Feb 26, 2020 55.21 55.72 54.70 54.73 29,369,660 -0.31(-0.56%)
Feb 25, 2020 56.09 56.37 54.86 55.04 28,980,938 -1.01(-1.80%)
Feb 24, 2020 56.60 57.03 55.99 56.06 22,413,566 -1.32(-2.30%)
Feb 21, 2020 57.12 57.50 57.10 57.38 11,298,578 +0.10(+0.17%)
Feb 20, 2020 57.14 57.33 56.75 57.28 15,095,532 +0.04(+0.08%)
Feb 19, 2020 57.31 57.46 57.21 57.24 5,601,239 -0.06(-0.11%)
Feb 18, 2020 57.42 57.55 57.18 57.30 7,776,945 -0.20(-0.35%)
Feb 14, 2020 57.43 57.52 57.32 57.50 6,108,204 +0.13(+0.23%)
Feb 13, 2020 56.91 57.47 56.83 57.37 8,958,461 +0.34(+0.59%)
Feb 12, 2020 57.13 57.15 56.92 57.03 9,553,531 -0.03(-0.05%)
Feb 11, 2020 57.36 57.36 57.01 57.06 9,429,314 -0.21(-0.37%)
Feb 10, 2020 57.06 57.38 57.04 57.27 8,331,093 +0.24(+0.42%)
Feb 07, 2020 56.96 57.15 56.79 57.03 16,730,972 +0.07(+0.12%)
Feb 06, 2020 56.93 57.26 56.81 56.96 10,848,667 +0.10(+0.17%)
Feb 05, 2020 56.60 56.89 56.53 56.86 23,561,434 +0.45(+0.80%)
Feb 04, 2020 56.52 56.79 56.29 56.41 16,101,927 +0.34(+0.60%)
Feb 03, 2020 56.28 56.49 56.03 56.07 24,559,948 +0.00(+0.00%)
Jan 31, 2020 56.74 56.99 55.91 56.07 17,216,366 -0.64(-1.13%)
Jan 30, 2020 56.07 56.76 56.04 56.71 15,576,770 +0.67(+1.19%)
Jan 29, 2020 56.38 56.42 56.05 56.05 9,352,695 -0.28(-0.50%)
Jan 28, 2020 56.30 56.50 56.24 56.33 8,900,598 +0.07(+0.13%)
Jan 27, 2020 55.96 56.53 55.92 56.26 9,857,009 -0.18(-0.31%)
Jan 24, 2020 56.87 56.94 56.26 56.44 13,447,581 -0.39(-0.69%)
Jan 23, 2020 56.70 56.98 56.48 56.83 16,408,612 -0.05(-0.09%)
Jan 22, 2020 56.85 57.01 56.84 56.88 9,066,210 +0.04(+0.08%)
Jan 21, 2020 56.56 56.86 56.37 56.84 12,732,370 +0.20(+0.34%)
Jan 17, 2020 56.54 56.77 56.46 56.64 16,791,364 +0.10(+0.17%)
Jan 16, 2020 56.46 56.59 56.40 56.54 9,068,518 +0.15(+0.27%)
Jan 15, 2020 55.95 56.51 55.92 56.39 14,032,623 +0.40(+0.71%)
Jan 14, 2020 55.91 56.02 55.83 55.99 8,464,311 +0.02(+0.03%)
Jan 13, 2020 55.63 55.99 55.60 55.98 10,845,485 +0.36(+0.65%)
Jan 10, 2020 55.70 55.78 55.54 55.61 8,349,937 -0.04(-0.06%)
Jan 09, 2020 55.43 55.66 55.29 55.65 7,723,134 +0.39(+0.71%)
Jan 08, 2020 55.10 55.49 54.99 55.26 12,902,573 +0.20(+0.37%)
Jan 07, 2020 55.31 55.36 55.00 55.05 17,585,498 -0.43(-0.77%)
Jan 06, 2020 55.28 55.55 55.19 55.48 25,398,292 +0.12(+0.21%)
Jan 03, 2020 55.25 55.60 55.10 55.36 29,733,046 -0.09(-0.16%)
Jan 02, 2020 56.00 56.00 55.30 55.45 16,293,249 -0.44(-0.79%)
Dec 31, 2019 55.73 55.93 55.61 55.90 5,617,177 +0.05(+0.10%)
Dec 30, 2019 56.04 56.13 55.76 55.84 7,029,158 -0.29(-0.52%)
Dec 27, 2019 56.00 56.15 55.95 56.14 11,622,399 +0.25(+0.44%)
Dec 26, 2019 55.90 55.99 55.74 55.89 9,733,274 +0.05(+0.10%)
Dec 24, 2019 55.83 55.91 55.75 55.83 1,915,433 +0.07(+0.13%)
Dec 23, 2019 56.11 56.11 55.75 55.76 6,767,722 -0.24(-0.43%)
Dec 20, 2019 55.75 56.23 55.72 56.00 17,205,662 +0.42(+0.75%)
Dec 19, 2019 55.36 55.71 55.35 55.58 10,300,948 +0.30(+0.54%)
Dec 18, 2019 55.47 55.65 55.20 55.28 6,206,925 -0.09(-0.16%)
Dec 17, 2019 55.39 55.50 55.30 55.37 9,093,836 -0.09(-0.16%)
Dec 16, 2019 55.42 55.59 55.35 55.46 11,364,715 +0.19(+0.35%)
Dec 13, 2019 54.93 55.35 54.84 55.27 11,539,218 +0.19(+0.35%)
Dec 12, 2019 55.13 55.48 54.96 55.07 13,453,760 -0.04(-0.08%)
Dec 11, 2019 55.16 55.25 54.95 55.12 7,044,873 +0.08(+0.14%)
Dec 10, 2019 55.21 55.28 54.98 55.04 8,172,399 -0.18(-0.32%)
Dec 09, 2019 55.13 55.35 55.13 55.21 7,546,112 +0.04(+0.08%)
Dec 06, 2019 55.07 55.38 55.04 55.17 12,207,725 +0.21(+0.38%)
Dec 05, 2019 54.99 55.00 54.63 54.96 15,273,051 -0.02(-0.03%)
Dec 04, 2019 54.55 55.01 54.49 54.98 19,730,422 +0.36(+0.66%)
Dec 03, 2019 54.60 54.66 54.25 54.62 23,329,508 -0.09(-0.16%)
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.