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

S&P Retail SPDR (NY: XRT )

75.02 -0.42 (-0.56%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jun 26, 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 (%)
Mar 31, 2022 74.50 74.50 72.37 72.41 7,247,106 -2.24(-3.00%)
Mar 30, 2022 77.22 77.30 74.41 74.65 6,508,968 -3.46(-4.43%)
Mar 29, 2022 76.16 78.54 75.81 78.11 7,462,572 +3.13(+4.18%)
Mar 28, 2022 74.32 75.08 73.21 74.98 5,050,366 +0.69(+0.93%)
Mar 25, 2022 75.43 75.62 73.76 74.29 4,754,222 -0.99(-1.31%)
Mar 24, 2022 74.87 75.38 73.82 75.28 3,247,295 +0.78(+1.04%)
Mar 23, 2022 75.65 76.09 74.40 74.50 5,972,529 -1.65(-2.17%)
Mar 22, 2022 75.03 76.43 74.99 76.15 4,436,450 +1.69(+2.27%)
Mar 21, 2022 76.19 76.63 73.92 74.46 5,957,815 -1.75(-2.30%)
Mar 18, 2022 74.82 76.27 74.66 76.21 5,792,060 +0.99(+1.31%)
Mar 17, 2022 73.67 75.39 73.08 75.23 5,573,475 +1.10(+1.49%)
Mar 16, 2022 72.26 74.34 71.82 74.13 9,832,659 +2.77(+3.88%)
Mar 15, 2022 69.61 71.50 69.61 71.36 6,494,020 +2.04(+2.94%)
Mar 14, 2022 70.39 71.19 69.03 69.32 6,112,996 -0.79(-1.13%)
Mar 11, 2022 72.42 72.46 70.06 70.11 7,088,956 -1.92(-2.67%)
Mar 10, 2022 70.98 72.12 70.38 72.04 5,946,711 +0.03(+0.04%)
Mar 09, 2022 72.40 72.96 71.81 72.01 4,984,965 +1.39(+1.97%)
Mar 08, 2022 69.54 73.01 68.91 70.62 9,550,364 +1.54(+2.23%)
Mar 07, 2022 72.28 72.83 69.01 69.08 13,657,536 -3.19(-4.41%)
Mar 04, 2022 73.25 73.52 71.32 72.27 7,768,095 -1.46(-1.97%)
Mar 03, 2022 74.66 74.93 72.80 73.72 6,808,263 -0.94(-1.26%)
Mar 02, 2022 72.41 75.25 72.21 74.66 7,835,800 +2.59(+3.60%)
Mar 01, 2022 74.16 74.43 71.54 72.07 9,068,812 -1.89(-2.55%)
Feb 28, 2022 72.96 74.48 72.74 73.95 9,619,392 -0.02(-0.03%)
Feb 25, 2022 72.51 74.06 71.91 73.97 7,696,606 +1.27(+1.75%)
Feb 24, 2022 67.28 72.94 67.00 72.70 10,423,668 +2.75(+3.93%)
Feb 23, 2022 72.35 72.46 69.87 69.95 8,319,780 -1.71(-2.39%)
Feb 22, 2022 74.06 74.92 71.37 71.67 9,416,741 -2.94(-3.94%)
Feb 18, 2022 74.60 0 -0.58(-0.78%)
Feb 17, 2022 76.85 77.27 74.95 75.19 4,120,888 -2.03(-2.63%)
Feb 16, 2022 77.70 77.99 76.40 77.22 5,002,539 -0.97(-1.24%)
Feb 15, 2022 76.46 78.32 76.46 78.19 4,320,744 +2.56(+3.38%)
Feb 14, 2022 76.02 76.73 75.08 75.63 4,098,055 -0.43(-0.57%)
Feb 11, 2022 77.74 78.22 75.65 76.06 6,321,659 -1.51(-1.95%)
Feb 10, 2022 77.94 80.00 77.09 77.57 5,079,689 -1.71(-2.16%)
Feb 09, 2022 78.48 79.38 78.32 79.29 3,865,738 +1.60(+2.06%)
Feb 08, 2022 75.48 78.04 75.48 77.69 4,333,298 +2.15(+2.85%)
Feb 07, 2022 75.62 76.61 74.70 75.53 3,185,362 +0.38(+0.51%)
Feb 04, 2022 75.27 75.83 73.13 75.15 10,214,040 +0.16(+0.22%)
Feb 03, 2022 76.15 74.74 74.99 9,953,883 -2.02(-2.62%)
Feb 02, 2022 79.43 79.60 76.30 77.01 8,432,895 -2.19(-2.77%)
Feb 01, 2022 78.38 79.40 77.07 79.20 3,029,118 +0.95(+1.21%)
Jan 31, 2022 75.03 78.26 78.25 6,316,182 +3.02(+4.01%)
Jan 28, 2022 74.37 75.34 72.45 75.24 7,824,717 +0.71(+0.95%)
Jan 27, 2022 75.98 77.23 74.23 74.53 7,310,516 -0.66(-0.88%)
Jan 26, 2022 78.70 78.70 74.92 75.19 7,432,749 -2.06(-2.66%)
Jan 25, 2022 76.98 78.27 75.91 77.25 6,694,297 -1.29(-1.65%)
Jan 24, 2022 72.93 78.79 72.40 78.54 11,986,445 +4.45(+6.01%)
Jan 21, 2022 74.68 75.89 73.28 74.09 8,294,010 -1.11(-1.48%)
Jan 20, 2022 78.25 79.75 74.97 75.20 5,096,073 -2.60(-3.35%)
Jan 19, 2022 78.75 79.47 77.76 77.80 4,385,499 -0.57(-0.73%)
Jan 18, 2022 79.18 79.52 78.03 78.38 5,033,863 -1.69(-2.12%)
Jan 14, 2022 80.07 0 -1.71(-2.10%)
Jan 13, 2022 83.03 83.45 81.58 81.79 4,189,874 -0.72(-0.87%)
Jan 12, 2022 83.88 84.42 81.78 82.50 3,664,726 -0.97(-1.16%)
Jan 11, 2022 82.24 83.71 81.55 83.47 4,203,508 +1.38(+1.68%)
Jan 10, 2022 82.55 82.82 79.41 82.09 5,531,094 -1.38(-1.65%)
Jan 07, 2022 84.50 85.38 83.18 83.47 2,807,396 -1.06(-1.26%)
Jan 06, 2022 84.11 85.37 82.81 84.53 4,856,202 +0.54(+0.64%)
Jan 05, 2022 86.96 87.42 83.96 84.00 2,561,667 -2.93(-3.37%)
Jan 04, 2022 87.73 88.30 86.27 86.93 3,655,560 -0.76(-0.86%)
Jan 03, 2022 87.13 89.05 87.12 87.68 4,761,392 +1.24(+1.43%)
Dec 31, 2021 86.69 87.56 86.14 86.45 2,945,748 -0.55(-0.63%)
Dec 30, 2021 86.04 87.89 86.04 86.99 1,978,732 +0.97(+1.12%)
Dec 29, 2021 85.64 86.39 85.22 86.03 2,523,397 +0.50(+0.58%)
Dec 28, 2021 85.70 86.84 85.44 85.53 2,210,437 -0.41(-0.48%)
Dec 27, 2021 85.05 86.07 84.67 85.94 2,638,113 +0.94(+1.10%)
Dec 23, 2021 84.51 85.32 83.81 85.00 3,395,564 +0.82(+0.98%)
Dec 22, 2021 83.98 84.29 83.58 84.18 1,943,549 +0.14(+0.17%)
Dec 21, 2021 82.46 84.11 82.43 84.04 3,433,660 +2.51(+3.08%)
Dec 20, 2021 81.97 82.29 79.99 81.53 5,453,367 -1.83(-2.19%)
Dec 17, 2021 82.60 83.86 81.51 83.35 12,187,296 +0.43(+0.51%)
Dec 16, 2021 85.97 86.29 82.54 82.93 5,377,443 -2.41(-2.82%)
Dec 15, 2021 84.51 85.83 82.65 85.33 6,752,580 +0.67(+0.79%)
Dec 14, 2021 84.08 85.71 83.69 84.66 3,860,652 -0.07(-0.08%)
Dec 13, 2021 87.35 87.46 84.04 84.73 5,040,289 -2.83(-3.23%)
Dec 10, 2021 88.06 88.29 86.24 87.56 3,047,222 +0.00(+0.00%)
Dec 09, 2021 88.78 89.39 87.53 87.56 2,597,716 -1.53(-1.72%)
Dec 08, 2021 89.89 90.00 88.89 89.09 2,652,742 -0.58(-0.64%)
Dec 07, 2021 89.03 90.76 89.03 89.67 3,625,185 +1.92(+2.19%)
Dec 06, 2021 86.91 88.61 86.01 87.75 3,731,094 +1.58(+1.84%)
Dec 03, 2021 87.94 88.28 85.22 86.17 5,012,454 -1.52(-1.73%)
Dec 02, 2021 86.41 88.07 85.92 87.68 3,904,641 +1.67(+1.94%)
Dec 01, 2021 90.70 91.33 86.01 86.01 5,578,431 -2.97(-3.33%)
Nov 30, 2021 90.96 91.03 88.00 88.98 6,003,405 -2.55(-2.78%)
Nov 29, 2021 93.55 93.58 90.73 91.53 3,903,699 -0.53(-0.58%)
Nov 26, 2021 91.98 92.67 90.83 92.06 5,792,836 -2.27(-2.41%)
Nov 24, 2021 94.35 94.59 93.14 94.33 2,983,888 -1.32(-1.38%)
Nov 23, 2021 96.04 96.64 93.92 95.65 3,797,879 -1.45(-1.49%)
Nov 22, 2021 96.57 97.64 95.31 97.10 6,474,562 +1.37(+1.43%)
Nov 19, 2021 97.84 97.88 95.62 95.72 4,175,649 -2.48(-2.53%)
Nov 18, 2021 97.85 98.30 96.71 98.21 4,340,237 +1.80(+1.87%)
Nov 17, 2021 98.67 98.81 96.32 96.41 3,570,018 -2.26(-2.29%)
Nov 16, 2021 97.49 98.77 96.88 98.67 2,980,020 +1.03(+1.06%)
Nov 15, 2021 97.97 98.24 97.01 97.64 2,524,492 +0.58(+0.60%)
Nov 12, 2021 96.85 97.40 96.44 97.06 2,745,401 +0.78(+0.81%)
Nov 11, 2021 95.85 96.76 95.40 96.28 2,205,781 +1.15(+1.20%)
Nov 10, 2021 96.32 95.14 2,066,036 -1.93(-1.99%)
Nov 09, 2021 96.18 97.42 95.99 97.07 2,059,028 +0.88(+0.92%)
Nov 08, 2021 96.84 96.98 95.99 96.19 2,073,051 -0.14(-0.15%)
Nov 05, 2021 96.47 97.32 95.83 96.33 3,288,823 +0.99(+1.03%)
Nov 04, 2021 95.49 96.45 95.01 95.35 3,499,612 -0.09(-0.10%)
Nov 03, 2021 91.95 95.74 91.91 95.44 7,052,206 +3.52(+3.83%)
Nov 02, 2021 91.32 92.05 90.57 91.92 2,949,124 +0.61(+0.66%)
Nov 01, 2021 89.52 91.51 90.54 91.31 3,411,899 +1.99(+2.23%)
Oct 29, 2021 88.65 89.39 88.19 89.32 3,089,707 +0.71(+0.80%)
Oct 28, 2021 87.55 88.90 87.50 88.61 1,651,824 +1.54(+1.77%)
Oct 27, 2021 89.22 89.29 87.04 87.07 2,461,459 -2.05(-2.30%)
Oct 26, 2021 91.23 89.07 89.11 1,851,531 -1.81(-1.99%)
Oct 25, 2021 89.61 91.15 89.57 90.92 6,571,063 +1.42(+1.59%)
Oct 22, 2021 89.89 90.14 89.00 89.50 1,637,954 -0.47(-0.53%)
Oct 21, 2021 88.56 90.12 88.46 89.97 2,209,688 +1.54(+1.75%)
Oct 20, 2021 88.20 89.40 88.06 88.43 1,896,443 +0.35(+0.40%)
Oct 19, 2021 88.73 88.81 87.58 88.08 2,497,997 -0.43(-0.48%)
Oct 18, 2021 86.60 88.53 86.53 88.51 2,266,431 +1.67(+1.92%)
Oct 15, 2021 88.00 88.29 86.84 86.84 3,085,703 -0.08(-0.09%)
Oct 14, 2021 86.19 87.24 85.88 86.91 2,331,478 +1.32(+1.54%)
Oct 13, 2021 85.33 85.93 84.58 85.60 2,984,563 +0.53(+0.62%)
Oct 12, 2021 84.79 85.44 84.34 85.07 2,674,456 +0.73(+0.86%)
Oct 11, 2021 85.99 86.38 84.34 84.34 2,399,139 -1.71(-1.99%)
Oct 08, 2021 86.91 87.25 86.00 86.05 1,663,565 -0.71(-0.82%)
Oct 07, 2021 85.88 87.52 85.83 86.76 2,808,053 +1.86(+2.19%)
Oct 06, 2021 84.73 85.40 84.07 84.91 4,027,026 -0.60(-0.70%)
Oct 05, 2021 85.95 86.78 85.34 85.50 3,047,602 -0.10(-0.12%)
Oct 04, 2021 86.00 86.37 85.00 85.61 4,776,821 -0.77(-0.89%)
Oct 01, 2021 86.00 87.03 84.57 86.37 8,787,431 +0.81(+0.95%)
Sep 30, 2021 89.05 89.10 85.48 85.56 12,577,229 -4.26(-4.75%)
Sep 29, 2021 90.25 91.06 89.73 89.82 1,531,490 +0.06(+0.06%)
Sep 28, 2021 91.03 91.69 89.70 89.77 2,098,383 -1.76(-1.93%)
Sep 27, 2021 90.06 91.84 90.06 91.53 3,101,042 +1.57(+1.75%)
Sep 24, 2021 89.57 90.33 88.90 89.96 1,256,193 -0.32(-0.36%)
Sep 23, 2021 89.62 91.08 89.50 90.28 1,746,159 +1.03(+1.16%)
Sep 22, 2021 88.06 90.01 88.06 89.25 2,279,797 +1.76(+2.01%)
Sep 21, 2021 88.29 88.99 86.95 87.48 1,503,944 -0.19(-0.22%)
Sep 20, 2021 87.24 88.39 86.44 87.67 2,324,790 -1.56(-1.74%)
Sep 17, 2021 89.32 89.95 88.94 89.23 2,613,381 +0.12(+0.14%)
Sep 16, 2021 87.98 89.47 87.95 89.11 3,234,959 +1.24(+1.41%)
Sep 15, 2021 86.60 88.02 86.16 87.87 2,172,546 +1.22(+1.41%)
Sep 14, 2021 87.89 87.89 86.27 86.65 2,378,763 -0.80(-0.92%)
Sep 13, 2021 88.21 88.31 86.85 87.45 1,909,612 -0.33(-0.38%)
Sep 10, 2021 89.47 89.65 87.73 87.78 3,271,220 -1.32(-1.49%)
Sep 09, 2021 88.24 89.70 87.88 89.11 2,030,506 +0.86(+0.97%)
Sep 08, 2021 89.11 89.32 87.54 88.24 4,223,487 -1.00(-1.12%)
Sep 07, 2021 90.47 90.86 89.25 89.25 2,195,989 -1.17(-1.30%)
Sep 03, 2021 90.69 90.95 90.00 90.42 1,430,893 -0.31(-0.34%)
Sep 02, 2021 91.36 91.70 90.63 90.73 1,501,954 -0.67(-0.73%)
Sep 01, 2021 91.11 91.63 90.45 91.40 2,349,983 +0.67(+0.74%)
Aug 31, 2021 91.23 91.48 89.76 90.73 3,524,747 -0.37(-0.40%)
Aug 30, 2021 91.22 91.68 90.48 91.10 2,126,149 +0.16(+0.18%)
Aug 27, 2021 90.06 91.22 89.56 90.94 1,729,779 +0.73(+0.81%)
Aug 26, 2021 91.04 91.04 89.59 90.21 2,038,313 -1.65(-1.79%)
Aug 25, 2021 91.98 92.35 91.41 91.86 2,060,010 -0.10(-0.11%)
Aug 24, 2021 90.53 92.58 90.52 91.96 3,403,771 +1.91(+2.12%)
Aug 23, 2021 89.63 90.30 89.39 90.05 2,465,050 +0.91(+1.02%)
Aug 20, 2021 87.78 89.28 87.72 89.14 2,463,795 +1.44(+1.64%)
Aug 19, 2021 86.78 88.51 86.50 87.71 3,436,338 +0.20(+0.23%)
Aug 18, 2021 87.89 88.89 87.42 87.51 2,804,718 -0.39(-0.44%)
Aug 17, 2021 89.67 89.80 87.19 87.89 7,974,238 -2.59(-2.86%)
Aug 16, 2021 89.99 90.82 89.07 90.49 2,639,540 +0.05(+0.05%)
Aug 13, 2021 91.40 91.53 90.28 90.44 2,327,951 -1.03(-1.13%)
Aug 12, 2021 92.34 92.64 90.51 91.47 2,175,802 -0.73(-0.79%)
Aug 11, 2021 91.90 92.20 90.98 92.20 1,739,605 +0.36(+0.39%)
Aug 10, 2021 89.81 92.08 89.81 91.84 3,092,746 +2.11(+2.35%)
Aug 09, 2021 89.56 90.23 88.67 89.73 2,327,708 -0.08(-0.08%)
Aug 06, 2021 90.19 90.93 89.12 89.80 2,494,104 +0.32(+0.36%)
Aug 05, 2021 88.59 89.86 88.35 89.48 2,685,179 +1.07(+1.21%)
Aug 04, 2021 90.38 90.57 88.41 88.42 3,405,571 -2.51(-2.76%)
Aug 03, 2021 90.31 91.02 88.97 90.92 2,116,591 +0.87(+0.97%)
Aug 02, 2021 90.40 91.19 89.94 90.05 2,549,847 -0.02(-0.02%)
Jul 30, 2021 90.14 91.72 89.77 90.07 1,986,676 -0.77(-0.84%)
Jul 29, 2021 90.49 91.72 90.45 90.84 3,084,963 +0.77(+0.85%)
Jul 28, 2021 90.21 91.25 89.31 90.07 2,361,586 +0.06(+0.06%)
Jul 27, 2021 90.77 90.77 88.67 90.01 1,644,693 -1.21(-1.33%)
Jul 26, 2021 90.72 91.91 90.67 91.22 1,776,634 +0.36(+0.40%)
Jul 23, 2021 90.42 90.86 89.61 90.86 1,204,648 +0.79(+0.88%)
Jul 22, 2021 90.84 91.06 89.47 90.07 1,212,355 -1.00(-1.10%)
Jul 21, 2021 89.92 91.74 89.80 91.07 1,773,408 +1.65(+1.84%)
Jul 20, 2021 86.72 89.78 86.28 89.43 3,135,466 +2.96(+3.42%)
Jul 19, 2021 85.69 87.31 84.91 86.47 5,347,804 -0.84(-0.96%)
Jul 16, 2021 89.33 89.66 87.20 87.31 2,753,044 -1.32(-1.49%)
Jul 15, 2021 89.38 90.34 87.79 88.63 4,785,661 -1.42(-1.57%)
Jul 14, 2021 91.52 92.24 89.97 90.05 1,600,145 -1.15(-1.26%)
Jul 13, 2021 92.31 92.42 91.05 91.20 2,257,570 -1.51(-1.63%)
Jul 12, 2021 92.19 92.86 91.38 92.72 2,133,581 +0.20(+0.21%)
Jul 09, 2021 90.45 92.52 90.20 92.52 2,590,869 +3.38(+3.79%)
Jul 08, 2021 87.85 89.82 86.70 89.14 2,982,564 -0.43(-0.47%)
Jul 07, 2021 90.55 90.90 88.83 89.57 3,063,893 -1.18(-1.30%)
Jul 06, 2021 92.31 92.33 89.83 90.75 3,098,876 -1.58(-1.71%)
Jul 02, 2021 93.09 93.09 91.95 92.33 2,515,356 -0.49(-0.53%)
Jul 01, 2021 92.24 93.09 92.05 92.82 3,139,367 +0.90(+0.98%)
Jun 30, 2021 91.21 92.09 90.98 91.92 3,175,603 +0.67(+0.74%)
Jun 29, 2021 91.73 92.08 91.21 91.25 1,684,173 -0.36(-0.39%)
Jun 28, 2021 92.52 92.58 90.90 91.61 1,587,642 -0.61(-0.66%)
Jun 25, 2021 92.27 93.17 92.16 92.22 2,558,258 +0.44(+0.48%)
Jun 24, 2021 91.36 91.95 90.90 91.77 1,748,597 +0.73(+0.80%)
Jun 23, 2021 90.18 91.44 90.05 91.04 2,154,534 +0.87(+0.96%)
Jun 22, 2021 88.62 90.31 88.07 90.17 2,192,883 +1.68(+1.90%)
Jun 21, 2021 87.32 88.90 87.18 88.49 2,247,695 +1.82(+2.10%)
Jun 18, 2021 87.78 87.89 86.46 86.67 2,633,968 -1.61(-1.82%)
Jun 17, 2021 89.00 89.61 87.25 88.28 3,215,562 -1.02(-1.14%)
Jun 16, 2021 88.81 89.45 87.94 89.30 2,061,356 +0.20(+0.22%)
Jun 15, 2021 90.53 90.53 88.14 89.10 3,165,226 -1.38(-1.52%)
Jun 14, 2021 91.13 91.48 90.04 90.48 1,934,391 -0.63(-0.69%)
Jun 11, 2021 89.82 91.15 89.80 91.11 2,564,894 +1.55(+1.73%)
Jun 10, 2021 90.77 91.34 89.26 89.56 2,596,395 -0.97(-1.07%)
Jun 09, 2021 91.52 91.56 90.41 90.54 2,252,256 -0.70(-0.77%)
Jun 08, 2021 90.07 91.57 89.75 91.23 3,619,785 +1.57(+1.75%)
Jun 07, 2021 88.92 89.76 88.92 89.67 2,789,277 +0.99(+1.12%)
Jun 04, 2021 89.43 89.63 88.02 88.68 1,963,968 -0.27(-0.31%)
Jun 03, 2021 89.68 90.12 88.32 88.95 2,168,340 -1.53(-1.69%)
Jun 02, 2021 89.81 90.51 88.35 90.48 3,910,995 +0.90(+1.00%)
Jun 01, 2021 89.03 89.87 88.59 89.58 1,926,671 +1.44(+1.63%)
May 28, 2021 89.88 90.03 88.08 88.15 1,768,328 -1.12(-1.26%)
May 27, 2021 88.86 89.60 88.06 89.27 2,645,004 +0.84(+0.95%)
May 26, 2021 86.65 88.63 86.61 88.43 2,139,787 +2.48(+2.89%)
May 25, 2021 86.69 87.46 85.82 85.95 2,529,071 -0.35(-0.40%)
May 24, 2021 86.67 86.74 85.81 86.30 1,638,631 +0.35(+0.41%)
May 21, 2021 86.19 86.90 85.76 85.95 1,425,595 +0.09(+0.10%)
May 20, 2021 86.28 86.39 85.13 85.86 4,817,854 -0.37(-0.43%)
May 19, 2021 86.49 86.58 84.91 86.23 8,814,003 -2.07(-2.34%)
May 18, 2021 89.84 90.13 88.30 88.30 2,732,038 -0.92(-1.03%)
May 17, 2021 87.78 89.35 87.76 89.21 2,281,349 +1.01(+1.15%)
May 14, 2021 85.56 88.31 85.52 88.20 2,788,230 +3.64(+4.31%)
May 13, 2021 84.01 85.77 83.05 84.56 3,225,185 +1.33(+1.60%)
May 12, 2021 86.54 87.08 83.02 83.23 5,690,375 -4.33(-4.95%)
May 11, 2021 86.82 87.78 85.28 87.56 2,822,315 -0.81(-0.92%)
May 10, 2021 90.20 90.79 88.37 88.37 2,612,478 -1.50(-1.67%)
May 07, 2021 88.96 90.20 88.76 89.88 1,667,564 +0.97(+1.09%)
May 06, 2021 88.84 89.17 87.83 88.90 1,572,437 +0.23(+0.26%)
May 05, 2021 89.20 89.56 88.42 88.68 1,757,231 +0.02(+0.02%)
May 04, 2021 88.85 88.96 87.06 88.66 2,355,460 -0.83(-0.93%)
May 03, 2021 88.49 89.87 88.24 89.49 3,065,856 +1.85(+2.11%)
Apr 30, 2021 88.30 88.77 87.46 87.64 1,931,650 -1.17(-1.32%)
Apr 29, 2021 89.53 89.85 87.76 88.81 2,025,249 -0.12(-0.14%)
Apr 28, 2021 88.56 89.23 87.89 88.93 1,322,664 +0.37(+0.42%)
Apr 27, 2021 87.68 89.19 87.57 88.56 1,167,710 +1.13(+1.30%)
Apr 26, 2021 88.28 88.54 87.08 87.43 1,505,999 -0.64(-0.73%)
Apr 23, 2021 86.38 88.38 86.03 88.07 2,719,435 +2.08(+2.42%)
Apr 22, 2021 86.35 87.45 85.62 85.99 1,525,403 -0.03(-0.03%)
Apr 21, 2021 84.48 86.08 83.83 86.02 3,481,333 +1.47(+1.74%)
Apr 20, 2021 86.37 86.46 83.53 84.55 2,612,630 -1.94(-2.25%)
Apr 19, 2021 87.34 87.41 86.11 86.50 1,699,422 -1.07(-1.22%)
Apr 16, 2021 87.51 87.79 86.71 87.56 2,369,073 +0.23(+0.26%)
Apr 15, 2021 88.00 88.01 86.68 87.34 1,259,417 +0.28(+0.33%)
Apr 14, 2021 86.93 88.12 86.89 87.05 1,416,648 +0.22(+0.25%)
Apr 13, 2021 87.53 87.68 85.98 86.83 1,456,595 -0.66(-0.76%)
Apr 12, 2021 86.96 87.59 86.34 87.50 2,136,866 +0.43(+0.50%)
Apr 09, 2021 85.83 87.09 85.56 87.06 1,342,136 +1.34(+1.56%)
Apr 08, 2021 85.20 85.82 84.26 85.72 1,562,517 +0.69(+0.81%)
Apr 07, 2021 85.74 85.91 84.81 85.03 1,553,797 -0.70(-0.81%)
Apr 06, 2021 85.20 86.51 85.10 85.73 1,639,940 +0.31(+0.36%)
Apr 05, 2021 85.58 85.58 83.98 85.42 4,944,985 +0.91(+1.07%)
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.