Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSUMERS STA (NY: XLP )

83.02 +0.15 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 69.96 70.36 69.31 70.07 22,421,090 -0.94(-1.33%)
Feb 25, 2022 69.20 71.12 70.04 71.01 22,599,026 +2.22(+3.22%)
Feb 24, 2022 69.08 69.23 67.53 68.80 32,202,222 -1.21(-1.72%)
Feb 23, 2022 70.81 70.85 69.91 70.00 16,177,155 -0.57(-0.81%)
Feb 22, 2022 71.18 71.24 70.13 70.57 23,031,140 -0.55(-0.78%)
Feb 18, 2022 71.13 0 +0.13(+0.18%)
Feb 17, 2022 70.28 71.19 70.07 71.00 13,760,929 +0.54(+0.77%)
Feb 16, 2022 70.28 70.71 69.78 70.45 14,437,035 +0.13(+0.19%)
Feb 15, 2022 70.62 71.07 69.99 70.32 13,148,748 +0.12(+0.17%)
Feb 14, 2022 70.40 70.66 69.27 70.20 25,173,460 -0.20(-0.28%)
Feb 11, 2022 70.86 71.12 70.19 70.40 19,773,620 -0.25(-0.36%)
Feb 10, 2022 71.02 71.35 70.39 70.65 21,194,640 -0.77(-1.07%)
Feb 09, 2022 71.74 71.90 71.30 71.42 15,925,532 +0.02(+0.03%)
Feb 08, 2022 71.30 71.59 71.01 71.40 12,370,932 +0.27(+0.38%)
Feb 07, 2022 71.28 71.47 70.72 71.13 11,704,381 +0.13(+0.18%)
Feb 04, 2022 71.39 71.73 70.59 71.00 19,176,432 -0.88(-1.22%)
Feb 03, 2022 71.53 72.23 71.88 15,404,331 +0.02(+0.03%)
Feb 02, 2022 71.08 71.96 71.01 71.86 14,569,177 +0.85(+1.20%)
Feb 01, 2022 71.07 71.23 70.28 71.01 16,697,726 -0.07(-0.09%)
Jan 31, 2022 70.37 71.14 71.07 16,518,230 +0.27(+0.38%)
Jan 28, 2022 69.61 70.84 69.00 70.80 26,842,610 +0.82(+1.18%)
Jan 27, 2022 70.06 71.08 69.70 69.98 25,458,360 +0.47(+0.67%)
Jan 26, 2022 69.83 70.45 69.12 69.51 35,512,220 -0.53(-0.76%)
Jan 25, 2022 70.21 70.40 69.20 70.04 30,611,860 -0.79(-1.11%)
Jan 24, 2022 70.78 71.25 69.33 70.83 37,967,572 -0.23(-0.33%)
Jan 21, 2022 71.36 71.97 70.95 71.06 27,012,720 +0.06(+0.08%)
Jan 20, 2022 71.41 72.02 70.94 71.01 16,758,527 -0.47(-0.65%)
Jan 19, 2022 71.15 71.96 71.13 71.47 19,790,804 +0.45(+0.63%)
Jan 18, 2022 71.53 71.55 70.80 71.02 17,833,908 -1.04(-1.44%)
Jan 14, 2022 72.06 0 +0.13(+0.18%)
Jan 13, 2022 71.88 72.08 71.64 71.93 15,272,281 +0.13(+0.18%)
Jan 12, 2022 71.73 71.86 71.46 71.80 11,924,196 +0.03(+0.04%)
Jan 11, 2022 71.78 71.84 70.98 71.77 20,921,162 -0.08(-0.12%)
Jan 10, 2022 72.31 72.46 71.62 71.86 19,858,720 -0.57(-0.79%)
Jan 07, 2022 72.24 72.71 72.04 72.43 13,522,329 +0.07(+0.10%)
Jan 06, 2022 72.50 72.95 72.25 72.35 26,749,022 -0.20(-0.27%)
Jan 05, 2022 72.52 73.14 72.49 72.55 31,797,618 -0.07(-0.09%)
Jan 04, 2022 72.11 72.84 72.08 72.61 24,655,818 +0.49(+0.67%)
Jan 03, 2022 71.72 72.17 71.12 72.13 23,858,430 -0.01(-0.01%)
Dec 31, 2021 71.60 72.25 71.57 72.14 12,067,182 +0.49(+0.68%)
Dec 30, 2021 72.05 72.12 71.60 71.65 7,271,804 -0.22(-0.31%)
Dec 29, 2021 71.62 72.05 71.50 71.88 8,433,550 +0.33(+0.46%)
Dec 28, 2021 71.06 71.62 71.06 71.55 7,787,388 +0.40(+0.57%)
Dec 27, 2021 70.44 71.15 70.44 71.15 7,849,389 +0.75(+1.06%)
Dec 23, 2021 70.41 70.64 70.29 70.40 8,646,667 +0.16(+0.23%)
Dec 22, 2021 69.77 70.27 69.49 70.24 8,177,579 +0.44(+0.63%)
Dec 21, 2021 69.89 69.94 69.39 69.80 12,689,625 -0.09(-0.13%)
Dec 20, 2021 69.34 69.92 69.31 69.89 15,088,295 +0.02(+0.03%)
Dec 17, 2021 70.84 71.19 69.83 69.87 25,625,806 -1.22(-1.71%)
Dec 16, 2021 70.53 71.34 70.52 71.09 15,602,957 +0.50(+0.71%)
Dec 15, 2021 69.89 70.67 69.87 70.59 22,899,150 +0.71(+1.01%)
Dec 14, 2021 69.69 69.99 69.43 69.88 17,271,568 +0.05(+0.07%)
Dec 13, 2021 68.91 70.05 68.81 69.83 17,776,564 +0.90(+1.31%)
Dec 10, 2021 68.19 68.98 68.06 68.93 11,720,481 +1.14(+1.69%)
Dec 09, 2021 67.59 68.03 67.31 67.79 9,270,798 +0.19(+0.27%)
Dec 08, 2021 67.71 68.00 67.03 67.60 15,594,866 -0.21(-0.32%)
Dec 07, 2021 67.78 68.15 67.65 67.82 14,173,611 +0.15(+0.22%)
Dec 06, 2021 66.97 67.92 66.96 67.67 19,936,156 +1.17(+1.76%)
Dec 03, 2021 66.04 66.60 65.85 66.50 24,611,544 +0.82(+1.24%)
Dec 02, 2021 65.22 66.10 65.22 65.68 20,128,230 +0.69(+1.06%)
Dec 01, 2021 65.76 66.30 64.97 64.99 24,643,698 -0.32(-0.48%)
Nov 30, 2021 66.61 66.67 65.17 65.31 25,519,510 -1.72(-2.56%)
Nov 29, 2021 66.94 67.29 66.60 67.03 14,687,647 +0.17(+0.25%)
Nov 26, 2021 67.26 67.57 66.62 66.86 12,609,046 -0.85(-1.26%)
Nov 24, 2021 67.83 67.93 67.41 67.72 10,287,013 -0.20(-0.30%)
Nov 23, 2021 67.48 68.03 67.37 67.92 14,428,026 +0.45(+0.66%)
Nov 22, 2021 67.03 67.94 66.95 67.47 14,449,320 +0.53(+0.79%)
Nov 19, 2021 67.33 67.35 66.91 66.94 12,833,412 -0.24(-0.36%)
Nov 18, 2021 67.25 67.18 66.87 67.19 12,128,935 -0.24(-0.36%)
Nov 17, 2021 67.51 67.64 67.31 67.43 11,209,298 -0.15(-0.22%)
Nov 16, 2021 67.96 68.18 67.55 67.58 7,056,371 -0.43(-0.63%)
Nov 15, 2021 67.80 68.07 67.67 68.00 6,867,988 +0.33(+0.48%)
Nov 12, 2021 67.82 67.99 67.57 67.68 8,039,617 +0.00(+0.00%)
Nov 11, 2021 67.77 67.81 67.52 67.68 6,801,051 -0.05(-0.07%)
Nov 10, 2021 67.59 67.72 12,216,075 +0.20(+0.30%)
Nov 09, 2021 67.31 67.59 67.08 67.52 14,559,229 +0.23(+0.35%)
Nov 08, 2021 67.86 67.90 66.97 67.29 13,790,801 -0.54(-0.79%)
Nov 05, 2021 67.70 67.94 67.57 67.83 10,686,332 +0.39(+0.58%)
Nov 04, 2021 67.13 67.50 66.95 67.44 12,594,205 +0.07(+0.10%)
Nov 03, 2021 66.76 67.37 66.71 67.37 11,269,725 +0.62(+0.93%)
Nov 02, 2021 66.34 66.90 66.15 66.75 10,700,925 +0.45(+0.67%)
Nov 01, 2021 66.34 66.45 66.07 66.30 7,570,301 +0.10(+0.15%)
Oct 29, 2021 66.10 66.46 66.03 66.20 8,723,470 -0.07(-0.10%)
Oct 28, 2021 66.05 66.29 65.94 66.27 9,279,258 +0.23(+0.35%)
Oct 27, 2021 66.77 66.81 66.01 66.03 11,123,303 -0.39(-0.59%)
Oct 26, 2021 66.20 66.59 66.42 9,477,087 +0.23(+0.35%)
Oct 25, 2021 66.19 66.34 65.73 66.19 7,366,598 -0.05(-0.07%)
Oct 22, 2021 65.86 66.34 65.80 66.24 10,306,090 +0.51(+0.78%)
Oct 21, 2021 65.90 65.96 65.65 65.73 8,584,913 -0.08(-0.13%)
Oct 20, 2021 65.50 66.03 65.44 65.81 9,503,083 +0.38(+0.58%)
Oct 19, 2021 65.29 65.44 64.97 65.43 10,981,178 +0.03(+0.04%)
Oct 18, 2021 65.50 65.71 65.06 65.40 10,809,250 -0.39(-0.59%)
Oct 15, 2021 66.17 66.20 65.60 65.79 12,458,021 -0.16(-0.24%)
Oct 14, 2021 65.46 66.05 65.41 65.95 10,735,890 +0.73(+1.13%)
Oct 13, 2021 65.16 65.38 64.65 65.22 10,276,474 +0.12(+0.19%)
Oct 12, 2021 65.12 65.60 64.95 65.10 13,346,994 +0.03(+0.04%)
Oct 11, 2021 65.19 65.42 65.01 65.07 8,845,118 -0.02(-0.03%)
Oct 08, 2021 65.21 65.36 64.97 65.09 7,841,349 -0.07(-0.11%)
Oct 07, 2021 65.20 65.74 65.11 65.16 9,038,223 +0.29(+0.44%)
Oct 06, 2021 63.92 64.94 63.84 64.87 16,047,068 +0.62(+0.97%)
Oct 05, 2021 64.08 64.53 63.94 64.25 17,420,774 +0.33(+0.51%)
Oct 04, 2021 64.11 64.57 63.48 63.92 21,903,756 -0.20(-0.32%)
Oct 01, 2021 64.16 64.44 63.53 64.13 17,101,018 +0.17(+0.26%)
Sep 30, 2021 65.29 65.35 63.95 63.96 17,500,130 -1.17(-1.80%)
Sep 29, 2021 64.68 65.47 64.54 65.13 14,346,132 +0.59(+0.91%)
Sep 28, 2021 65.14 65.22 64.32 64.55 16,125,625 -0.77(-1.18%)
Sep 27, 2021 65.51 65.82 65.26 65.32 9,112,821 -0.30(-0.45%)
Sep 24, 2021 65.50 65.90 65.50 65.62 7,229,700 +0.03(+0.04%)
Sep 23, 2021 65.44 65.89 65.37 65.59 9,084,168 +0.24(+0.37%)
Sep 22, 2021 65.59 65.76 65.22 65.35 10,952,005 +0.19(+0.29%)
Sep 21, 2021 65.42 65.94 65.04 65.16 11,990,140 -0.07(-0.11%)
Sep 20, 2021 65.44 65.82 64.73 65.23 19,244,380 -0.66(-1.00%)
Sep 17, 2021 66.08 66.32 65.88 65.89 14,241,149 -0.36(-0.54%)
Sep 16, 2021 66.39 66.59 65.70 66.25 10,602,136 -0.22(-0.33%)
Sep 15, 2021 66.23 66.59 66.08 66.47 9,556,877 +0.24(+0.36%)
Sep 14, 2021 66.71 66.75 66.12 66.23 9,904,301 -0.30(-0.46%)
Sep 13, 2021 66.63 67.11 66.38 66.54 14,942,902 +0.17(+0.25%)
Sep 10, 2021 66.79 66.82 66.25 66.37 11,122,335 -0.29(-0.43%)
Sep 09, 2021 66.98 67.00 66.59 66.66 8,383,806 -0.39(-0.58%)
Sep 08, 2021 66.39 67.12 66.35 67.05 11,547,683 +0.57(+0.86%)
Sep 07, 2021 67.14 67.14 66.43 66.47 9,970,149 -0.78(-1.15%)
Sep 03, 2021 67.13 67.35 66.94 67.25 6,510,588 -0.08(-0.12%)
Sep 02, 2021 67.21 67.44 67.09 67.33 7,172,805 +0.26(+0.39%)
Sep 01, 2021 66.78 67.14 66.66 67.07 9,096,022 +0.35(+0.53%)
Aug 31, 2021 66.63 66.80 66.47 66.72 9,120,804 +0.15(+0.22%)
Aug 30, 2021 66.30 66.64 66.23 66.58 6,114,270 +0.30(+0.45%)
Aug 27, 2021 66.11 66.40 65.90 66.28 9,883,449 +0.23(+0.35%)
Aug 26, 2021 66.26 66.31 65.83 66.05 14,162,907 -0.30(-0.46%)
Aug 25, 2021 66.42 66.51 66.12 66.35 8,672,000 -0.11(-0.17%)
Aug 24, 2021 66.94 66.95 66.37 66.47 9,199,037 -0.51(-0.76%)
Aug 23, 2021 67.19 67.31 66.95 66.97 9,524,220 -0.21(-0.32%)
Aug 20, 2021 67.07 67.45 66.82 67.19 11,321,918 +0.11(+0.17%)
Aug 19, 2021 66.24 67.21 66.21 67.07 14,117,161 +0.54(+0.80%)
Aug 18, 2021 67.25 67.36 66.49 66.54 11,554,661 -0.84(-1.25%)
Aug 17, 2021 67.22 67.64 67.07 67.38 16,965,896 +0.04(+0.05%)
Aug 16, 2021 66.95 67.36 66.83 67.34 8,558,906 +0.39(+0.58%)
Aug 13, 2021 66.48 67.02 66.38 66.95 9,539,497 +0.55(+0.83%)
Aug 12, 2021 66.47 66.52 66.28 66.40 6,965,822 -0.04(-0.06%)
Aug 11, 2021 66.38 66.71 66.33 66.44 16,236,740 +0.22(+0.33%)
Aug 10, 2021 65.87 66.24 65.76 66.22 12,228,011 +0.47(+0.72%)
Aug 09, 2021 65.72 65.86 65.56 65.75 9,806,516 +0.24(+0.37%)
Aug 06, 2021 65.65 65.77 65.38 65.50 14,611,844 +0.00(+0.00%)
Aug 05, 2021 65.53 65.64 65.34 65.50 7,649,051 +0.31(+0.48%)
Aug 04, 2021 65.82 65.99 65.14 65.19 9,623,850 -0.86(-1.30%)
Aug 03, 2021 65.77 66.16 65.62 66.05 9,365,260 +0.30(+0.45%)
Aug 02, 2021 66.03 66.10 65.68 65.75 13,049,928 -0.28(-0.42%)
Jul 30, 2021 66.02 66.37 65.93 66.03 11,266,960 +0.11(+0.17%)
Jul 29, 2021 65.84 66.11 65.77 65.92 9,542,180 +0.32(+0.49%)
Jul 28, 2021 66.02 66.11 65.46 65.60 9,869,797 -0.58(-0.88%)
Jul 27, 2021 66.02 66.47 65.81 66.18 15,942,152 +0.14(+0.21%)
Jul 26, 2021 65.83 66.14 65.67 66.04 6,446,044 +0.11(+0.17%)
Jul 23, 2021 65.16 66.01 65.07 65.93 10,540,155 +0.78(+1.20%)
Jul 22, 2021 65.09 65.32 64.73 65.14 10,431,327 -0.11(-0.17%)
Jul 21, 2021 65.73 65.78 65.24 65.26 10,143,464 -0.17(-0.25%)
Jul 20, 2021 65.39 66.06 65.25 65.42 22,100,910 +0.02(+0.03%)
Jul 19, 2021 65.38 65.81 64.82 65.40 22,454,898 -0.19(-0.30%)
Jul 16, 2021 65.61 65.85 65.51 65.60 9,350,784 +0.10(+0.16%)
Jul 15, 2021 65.13 65.50 64.94 65.50 9,381,270 +0.27(+0.41%)
Jul 14, 2021 64.74 65.32 64.65 65.23 8,248,029 +0.57(+0.89%)
Jul 13, 2021 64.66 65.05 64.52 64.66 13,058,307 -0.02(-0.03%)
Jul 12, 2021 64.66 64.77 64.43 64.67 7,996,935 -0.10(-0.16%)
Jul 09, 2021 64.66 64.89 64.53 64.78 6,808,800 +0.37(+0.57%)
Jul 08, 2021 64.34 64.69 64.16 64.41 9,977,303 -0.24(-0.37%)
Jul 07, 2021 64.29 64.89 64.28 64.65 8,534,387 +0.34(+0.53%)
Jul 06, 2021 64.42 64.45 64.00 64.30 8,225,887 -0.27(-0.41%)
Jul 02, 2021 64.56 64.77 64.48 64.57 22,453,600 +0.16(+0.24%)
Jul 01, 2021 64.64 64.79 64.31 64.42 12,598,307 -0.19(-0.30%)
Jun 30, 2021 64.25 64.69 64.22 64.61 9,546,526 +0.50(+0.78%)
Jun 29, 2021 64.43 64.54 64.01 64.11 14,246,986 -0.29(-0.44%)
Jun 28, 2021 64.39 64.57 64.25 64.40 8,198,787 +0.06(+0.09%)
Jun 25, 2021 63.89 64.42 63.77 64.34 10,008,067 +0.49(+0.77%)
Jun 24, 2021 63.56 63.93 63.50 63.85 6,870,252 +0.31(+0.49%)
Jun 23, 2021 63.88 63.89 63.54 63.54 7,659,772 -0.40(-0.62%)
Jun 22, 2021 63.85 64.20 63.75 63.94 9,044,015 +0.09(+0.14%)
Jun 21, 2021 63.49 63.91 63.45 63.84 15,463,114 +0.72(+1.15%)
Jun 18, 2021 63.82 63.90 63.10 63.12 18,402,022 -1.14(-1.77%)
Jun 17, 2021 64.04 64.39 63.86 64.26 10,065,898 +0.23(+0.36%)
Jun 16, 2021 64.91 64.98 64.01 64.03 11,452,543 -0.86(-1.33%)
Jun 15, 2021 65.10 65.25 64.83 64.89 5,615,283 -0.16(-0.24%)
Jun 14, 2021 65.03 65.06 64.65 65.05 11,389,892 -0.04(-0.06%)
Jun 11, 2021 65.17 65.20 64.77 65.08 6,793,484 +0.04(+0.06%)
Jun 10, 2021 64.76 65.21 64.73 65.05 8,952,273 +0.40(+0.62%)
Jun 09, 2021 64.83 65.16 64.62 64.64 9,018,723 -0.31(-0.48%)
Jun 08, 2021 65.52 65.61 64.94 64.95 9,314,335 -0.55(-0.84%)
Jun 07, 2021 65.62 65.71 65.21 65.50 7,964,619 -0.11(-0.17%)
Jun 04, 2021 65.58 65.77 65.40 65.61 6,625,324 +0.23(+0.35%)
Jun 03, 2021 64.79 65.44 64.79 65.38 10,256,929 +0.40(+0.62%)
Jun 02, 2021 64.83 65.10 64.68 64.98 6,988,410 +0.24(+0.37%)
Jun 01, 2021 65.21 65.38 64.52 64.74 9,694,329 -0.22(-0.34%)
May 28, 2021 64.93 65.23 64.92 64.96 9,239,304 +0.14(+0.21%)
May 27, 2021 65.34 65.55 64.76 64.83 13,836,397 -0.40(-0.62%)
May 26, 2021 65.40 65.47 65.11 65.23 11,578,682 -0.14(-0.21%)
May 25, 2021 65.39 65.41 64.97 65.37 9,016,368 +0.02(+0.03%)
May 24, 2021 65.24 65.58 65.11 65.35 7,126,936 +0.19(+0.30%)
May 21, 2021 65.31 65.58 65.04 65.16 8,479,787 +0.01(+0.01%)
May 20, 2021 64.56 65.38 64.52 65.15 12,356,742 +0.60(+0.92%)
May 19, 2021 64.45 64.64 64.09 64.55 14,943,667 -0.21(-0.33%)
May 18, 2021 65.04 65.29 64.72 64.76 12,174,418 -0.20(-0.31%)
May 17, 2021 65.09 65.37 64.83 64.96 11,666,403 -0.09(-0.14%)
May 14, 2021 65.02 65.44 64.98 65.05 10,543,163 +0.28(+0.44%)
May 13, 2021 63.86 65.06 63.79 64.77 20,162,924 +0.90(+1.41%)
May 12, 2021 64.59 64.66 63.86 63.87 14,402,961 -0.86(-1.33%)
May 11, 2021 65.33 65.47 64.44 64.73 15,680,566 -0.57(-0.87%)
May 10, 2021 65.08 65.72 65.03 65.30 11,509,047 +0.50(+0.76%)
May 07, 2021 64.71 65.00 64.55 64.81 10,727,620 +0.00(+0.00%)
May 06, 2021 64.10 64.83 64.10 64.81 11,109,224 +0.83(+1.29%)
May 05, 2021 64.01 64.10 63.72 63.98 9,511,660 -0.05(-0.07%)
May 04, 2021 64.22 64.47 63.83 64.03 12,150,385 -0.33(-0.51%)
May 03, 2021 63.97 64.60 63.91 64.36 13,812,038 +0.52(+0.82%)
Apr 30, 2021 63.78 63.86 63.52 63.83 11,755,395 +0.06(+0.09%)
Apr 29, 2021 63.08 63.88 63.08 63.78 10,031,055 +0.67(+1.06%)
Apr 28, 2021 63.32 63.47 63.04 63.11 8,638,640 +0.05(+0.07%)
Apr 27, 2021 63.07 63.20 62.79 63.06 10,986,060 -0.05(-0.07%)
Apr 26, 2021 63.79 63.79 63.02 63.11 9,537,382 -0.72(-1.12%)
Apr 23, 2021 63.86 64.03 63.57 63.83 9,955,794 -0.17(-0.26%)
Apr 22, 2021 64.36 64.39 63.85 63.99 11,895,109 -0.48(-0.74%)
Apr 21, 2021 64.22 64.65 64.22 64.47 11,766,544 +0.32(+0.50%)
Apr 20, 2021 63.35 64.35 63.26 64.15 14,354,085 +0.35(+0.55%)
Apr 19, 2021 64.05 64.18 63.60 63.80 11,845,467 -0.25(-0.39%)
Apr 16, 2021 63.94 64.17 63.70 64.05 8,512,952 +0.37(+0.58%)
Apr 15, 2021 63.32 63.78 63.32 63.68 8,409,314 +0.50(+0.80%)
Apr 14, 2021 63.19 63.27 62.91 63.17 13,175,466 -0.06(-0.09%)
Apr 13, 2021 63.29 63.47 63.15 63.23 13,061,116 -0.34(-0.53%)
Apr 12, 2021 63.31 63.58 63.23 63.57 11,028,596 +0.34(+0.54%)
Apr 09, 2021 63.35 63.49 62.84 63.23 7,652,283 -0.11(-0.17%)
Apr 08, 2021 63.25 63.47 63.17 63.34 11,166,781 +0.06(+0.10%)
Apr 07, 2021 63.54 63.62 63.19 63.27 22,630,518 -0.16(-0.25%)
Apr 06, 2021 63.05 63.67 63.01 63.43 21,039,400 +0.27(+0.42%)
Apr 05, 2021 62.63 63.50 62.52 63.16 21,901,230 +0.80(+1.28%)
Apr 01, 2021 62.42 62.69 61.95 62.37 23,099,094 -0.30(-0.48%)
Mar 31, 2021 62.84 63.10 62.53 62.67 19,882,952 -0.20(-0.32%)
Mar 30, 2021 63.43 63.49 62.75 62.87 15,305,752 -0.68(-1.07%)
Mar 29, 2021 62.73 63.61 62.71 63.55 12,924,507 +0.63(+1.01%)
Mar 26, 2021 61.90 62.95 61.72 62.92 16,457,466 +1.09(+1.77%)
Mar 25, 2021 61.31 61.90 61.01 61.83 16,092,819 +0.60(+0.97%)
Mar 24, 2021 61.32 61.62 61.09 61.23 17,255,924 -0.24(-0.39%)
Mar 23, 2021 61.20 61.75 61.04 61.47 14,405,901 +0.26(+0.42%)
Mar 22, 2021 60.47 61.25 60.42 61.21 15,804,494 +0.64(+1.06%)
Mar 19, 2021 60.43 60.74 60.28 60.57 22,802,510 +0.21(+0.35%)
Mar 18, 2021 60.45 60.70 60.07 60.36 15,885,602 -0.25(-0.41%)
Mar 17, 2021 60.73 60.97 60.40 60.61 13,429,329 -0.09(-0.15%)
Mar 16, 2021 60.55 60.89 60.55 60.70 14,849,696 +0.07(+0.12%)
Mar 15, 2021 60.58 60.68 60.26 60.63 9,188,591 +0.26(+0.44%)
Mar 12, 2021 60.09 60.44 60.04 60.36 11,526,899 +0.49(+0.82%)
Mar 11, 2021 60.08 60.26 59.80 59.87 13,574,322 -0.15(-0.24%)
Mar 10, 2021 59.28 60.28 59.09 60.01 17,345,444 +0.78(+1.31%)
Mar 09, 2021 59.49 59.78 59.19 59.24 18,913,722 -0.05(-0.09%)
Mar 08, 2021 59.06 59.92 58.96 59.29 20,763,412 +0.26(+0.43%)
Mar 05, 2021 58.01 59.21 57.78 59.04 23,802,300 +1.28(+2.21%)
Mar 04, 2021 58.09 58.79 57.48 57.76 28,392,676 -0.21(-0.36%)
Mar 03, 2021 58.09 58.43 57.93 57.97 14,739,104 -0.27(-0.47%)
Mar 02, 2021 58.28 58.69 58.22 58.24 14,183,960 -0.10(-0.17%)
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.