Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.87 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 71.66 71.92 71.66 71.68 6,741,679 +0.10(+0.14%)
Sep 27, 2019 72.11 72.19 71.24 71.58 11,075,396 -0.29(-0.40%)
Sep 26, 2019 71.89 72.10 71.49 71.87 10,397,651 +0.10(+0.14%)
Sep 25, 2019 71.41 71.90 71.16 71.77 10,832,822 +0.46(+0.65%)
Sep 24, 2019 72.02 72.20 70.94 71.30 12,871,872 -0.41(-0.57%)
Sep 23, 2019 71.56 71.97 71.30 71.71 15,681,820 -0.14(-0.19%)
Sep 20, 2019 72.38 72.63 71.65 71.85 11,364,010 -0.46(-0.63%)
Sep 19, 2019 72.65 72.88 72.27 72.31 5,527,155 -0.37(-0.51%)
Sep 18, 2019 72.36 72.71 71.86 72.67 8,807,296 -0.11(-0.15%)
Sep 17, 2019 72.65 72.85 72.26 72.78 6,805,290 -0.04(-0.05%)
Sep 16, 2019 72.67 72.94 72.51 72.82 8,722,301 -0.06(-0.09%)
Sep 13, 2019 72.82 73.29 72.79 72.88 10,187,724 +0.39(+0.54%)
Sep 12, 2019 72.65 72.84 72.16 72.49 20,323,782 +0.05(+0.06%)
Sep 11, 2019 71.92 72.49 71.53 72.44 15,527,859 +0.67(+0.93%)
Sep 10, 2019 70.94 71.79 70.68 71.77 10,328,991 +0.65(+0.92%)
Sep 09, 2019 71.07 71.44 70.95 71.12 8,797,840 +0.21(+0.30%)
Sep 06, 2019 71.03 71.15 70.70 70.91 7,555,982 +0.15(+0.21%)
Sep 05, 2019 70.35 71.28 70.30 70.76 15,532,588 +1.25(+1.80%)
Sep 04, 2019 69.19 69.59 68.64 69.51 10,087,600 +0.87(+1.27%)
Sep 03, 2019 68.93 69.62 68.21 68.64 13,921,459 -0.95(-1.36%)
Aug 30, 2019 69.76 70.05 69.44 69.59 8,165,552 +0.28(+0.41%)
Aug 29, 2019 68.89 69.46 68.61 69.30 11,595,901 +1.17(+1.71%)
Aug 28, 2019 67.13 68.14 66.84 68.14 12,978,863 +0.83(+1.23%)
Aug 27, 2019 68.02 68.05 67.15 67.31 10,825,370 -0.35(-0.52%)
Aug 26, 2019 67.94 68.05 67.07 67.66 15,287,537 +0.50(+0.74%)
Aug 23, 2019 68.58 69.09 66.84 67.16 28,826,460 -1.85(-2.68%)
Aug 22, 2019 69.10 69.38 68.49 69.01 8,374,808 +0.10(+0.15%)
Aug 21, 2019 69.01 69.21 68.80 68.91 5,878,175 +0.42(+0.62%)
Aug 20, 2019 68.76 68.91 68.43 68.48 5,111,935 -0.40(-0.59%)
Aug 19, 2019 69.05 69.18 68.77 68.89 4,638,481 +0.64(+0.94%)
Aug 16, 2019 67.50 68.38 67.43 68.25 10,424,954 +1.30(+1.93%)
Aug 15, 2019 67.13 67.14 66.31 66.95 13,044,750 -0.07(-0.11%)
Aug 14, 2019 68.08 68.22 66.95 67.02 14,864,625 -2.11(-3.06%)
Aug 13, 2019 68.24 69.83 68.11 69.14 15,656,553 +0.82(+1.20%)
Aug 12, 2019 68.79 69.03 68.10 68.32 15,985,371 -0.96(-1.38%)
Aug 09, 2019 69.61 69.68 68.87 69.27 8,942,129 -0.59(-0.84%)
Aug 08, 2019 69.00 69.91 68.92 69.86 10,182,814 +1.17(+1.70%)
Aug 07, 2019 67.84 68.82 67.35 68.70 16,988,624 -0.04(-0.05%)
Aug 06, 2019 68.18 68.79 67.86 68.73 12,801,705 +1.02(+1.51%)
Aug 05, 2019 68.54 68.55 67.13 67.71 15,791,502 -1.93(-2.77%)
Aug 02, 2019 69.85 70.00 69.16 69.64 14,144,971 -0.45(-0.64%)
Aug 01, 2019 71.35 71.90 69.96 70.09 20,321,212 -1.39(-1.94%)
Jul 31, 2019 72.32 72.47 70.93 71.48 13,592,850 -0.81(-1.12%)
Jul 30, 2019 71.52 72.29 71.28 72.29 7,699,056 +0.31(+0.43%)
Jul 29, 2019 72.02 72.14 71.86 71.97 5,865,435 -0.13(-0.18%)
Jul 26, 2019 72.12 72.29 71.86 72.10 6,693,396 -0.16(-0.22%)
Jul 25, 2019 72.41 72.63 71.94 72.26 9,536,064 -0.15(-0.20%)
Jul 24, 2019 71.51 72.58 71.49 72.41 9,463,644 +0.31(+0.43%)
Jul 23, 2019 71.72 72.12 71.42 72.09 11,196,500 +0.90(+1.26%)
Jul 22, 2019 71.27 71.56 70.97 71.19 9,197,615 +0.06(+0.08%)
Jul 19, 2019 71.21 71.57 71.09 71.14 8,276,056 +0.39(+0.55%)
Jul 18, 2019 70.67 70.85 70.32 70.75 7,237,615 +0.13(+0.18%)
Jul 17, 2019 71.75 71.82 70.60 70.62 12,231,775 -1.54(-2.14%)
Jul 16, 2019 71.70 72.36 71.70 72.17 8,835,260 +0.46(+0.64%)
Jul 15, 2019 72.00 72.00 71.61 71.71 4,847,536 -0.29(-0.41%)
Jul 12, 2019 71.00 72.02 71.00 72.00 13,230,781 +1.24(+1.75%)
Jul 11, 2019 70.27 70.77 70.16 70.76 8,049,784 +0.48(+0.68%)
Jul 10, 2019 70.65 70.96 70.22 70.28 11,023,028 -0.17(-0.23%)
Jul 09, 2019 70.17 70.53 70.06 70.45 11,036,804 -0.16(-0.22%)
Jul 08, 2019 70.76 70.97 70.42 70.61 6,575,658 -0.59(-0.83%)
Jul 05, 2019 71.15 71.19 70.22 71.19 6,955,667 -0.28(-0.40%)
Jul 03, 2019 71.31 71.51 71.06 71.48 8,809,089 +0.39(+0.56%)
Jul 02, 2019 71.25 71.35 70.92 71.08 10,056,642 -0.09(-0.13%)
Jul 01, 2019 71.69 72.05 70.87 71.18 11,234,849 +0.06(+0.09%)
Jun 28, 2019 70.47 71.16 70.47 71.11 12,141,634 +0.74(+1.06%)
Jun 27, 2019 70.36 70.61 70.07 70.37 8,245,662 +0.06(+0.09%)
Jun 26, 2019 70.32 70.51 70.13 70.30 7,906,974 +0.17(+0.25%)
Jun 25, 2019 70.66 70.69 70.07 70.13 10,089,780 -0.53(-0.75%)
Jun 24, 2019 70.83 71.08 70.63 70.66 9,132,488 -0.14(-0.19%)
Jun 21, 2019 71.18 71.47 70.77 70.80 12,549,356 -0.38(-0.53%)
Jun 20, 2019 70.83 71.27 70.38 71.18 15,858,570 +1.17(+1.67%)
Jun 19, 2019 70.18 70.20 69.68 70.01 12,215,685 -0.05(-0.08%)
Jun 18, 2019 69.08 70.15 69.08 70.06 13,675,024 +1.34(+1.94%)
Jun 17, 2019 69.00 69.11 68.67 68.73 8,429,161 -0.24(-0.34%)
Jun 14, 2019 69.16 69.24 68.67 68.97 6,524,078 -0.27(-0.40%)
Jun 13, 2019 69.01 69.29 68.83 69.24 7,639,984 +0.35(+0.50%)
Jun 12, 2019 68.69 68.93 68.53 68.89 6,136,749 +0.15(+0.21%)
Jun 11, 2019 69.75 69.92 68.47 68.75 13,052,051 -0.59(-0.86%)
Jun 10, 2019 69.91 70.10 69.32 69.34 10,402,958 +0.09(+0.13%)
Jun 07, 2019 68.96 69.53 68.91 69.25 10,097,149 +0.55(+0.80%)
Jun 06, 2019 68.65 68.88 68.07 68.70 12,451,497 +0.12(+0.17%)
Jun 05, 2019 68.28 68.67 68.04 68.58 14,067,943 +0.66(+0.97%)
Jun 04, 2019 66.98 67.95 66.86 67.92 17,959,654 +1.58(+2.38%)
Jun 03, 2019 65.78 66.71 65.76 66.34 19,151,750 +0.45(+0.68%)
May 31, 2019 66.09 66.34 65.84 65.89 15,000,295 -0.91(-1.37%)
May 30, 2019 66.84 67.13 66.57 66.81 11,044,838 +0.26(+0.38%)
May 29, 2019 66.56 66.85 66.04 66.55 13,761,931 -0.30(-0.45%)
May 28, 2019 67.56 67.81 66.84 66.85 10,791,340 -0.62(-0.92%)
May 24, 2019 67.90 68.01 67.29 67.47 10,910,896 +0.03(+0.04%)
May 23, 2019 67.74 67.84 67.03 67.45 15,263,850 -1.04(-1.52%)
May 22, 2019 68.82 68.90 68.49 68.49 9,966,519 -0.57(-0.82%)
May 21, 2019 68.84 69.14 68.65 69.06 10,486,257 +0.80(+1.18%)
May 20, 2019 68.00 68.51 67.93 68.25 12,726,125 -0.17(-0.25%)
May 17, 2019 68.44 69.18 68.34 68.43 17,829,382 -0.77(-1.11%)
May 16, 2019 68.87 69.42 68.74 69.19 8,146,219 +0.63(+0.92%)
May 15, 2019 67.86 68.85 67.70 68.56 13,438,478 +0.09(+0.13%)
May 14, 2019 68.01 68.99 67.92 68.47 12,375,697 +0.70(+1.04%)
May 13, 2019 68.13 68.40 67.31 67.77 21,881,094 -1.98(-2.85%)
May 10, 2019 69.02 69.93 68.22 69.75 19,047,706 +0.27(+0.39%)
May 09, 2019 68.85 69.60 68.44 69.48 16,318,300 -0.10(-0.14%)
May 08, 2019 69.45 70.07 69.35 69.58 18,003,412 +0.00(+0.00%)
May 07, 2019 70.14 70.28 69.04 69.58 20,071,636 -1.44(-2.02%)
May 06, 2019 70.20 71.14 70.14 71.01 13,043,591 -0.69(-0.96%)
May 03, 2019 71.09 71.76 71.09 71.70 14,109,898 +0.86(+1.21%)
May 02, 2019 70.70 71.00 70.25 70.84 17,889,926 -0.04(-0.05%)
May 01, 2019 71.56 71.79 70.88 70.88 18,499,756 -0.47(-0.65%)
Apr 30, 2019 71.35 71.53 70.74 71.34 10,438,802 +0.28(+0.40%)
Apr 29, 2019 70.89 71.29 70.81 71.06 9,577,816 +0.16(+0.23%)
Apr 26, 2019 70.40 70.89 70.27 70.89 13,408,448 +0.53(+0.75%)
Apr 25, 2019 71.00 71.02 70.04 70.36 13,729,305 -1.44(-2.01%)
Apr 24, 2019 72.02 72.20 71.78 71.81 8,439,287 -0.21(-0.29%)
Apr 23, 2019 71.61 72.17 71.39 72.02 15,046,415 +0.62(+0.87%)
Apr 22, 2019 71.34 71.56 71.05 71.40 7,083,009 -0.22(-0.31%)
Apr 18, 2019 71.10 71.72 71.10 71.62 14,425,468 +0.81(+1.15%)
Apr 17, 2019 71.13 71.32 70.78 70.80 11,332,423 +0.09(+0.13%)
Apr 16, 2019 70.52 70.80 70.36 70.71 7,765,225 +0.43(+0.61%)
Apr 15, 2019 70.57 70.72 70.18 70.28 8,056,125 -0.39(-0.56%)
Apr 12, 2019 70.43 70.68 70.18 70.68 12,219,429 +0.92(+1.32%)
Apr 11, 2019 69.18 69.82 69.13 69.75 10,422,945 +0.59(+0.86%)
Apr 10, 2019 69.23 69.30 68.74 69.16 15,280,644 -0.02(-0.03%)
Apr 09, 2019 69.64 69.67 69.05 69.18 10,731,627 -0.95(-1.36%)
Apr 08, 2019 69.90 70.14 69.59 70.13 9,643,298 -0.30(-0.43%)
Apr 05, 2019 70.49 70.65 70.31 70.43 8,235,111 +0.20(+0.29%)
Apr 04, 2019 69.76 70.47 69.75 70.23 10,099,820 +0.43(+0.62%)
Apr 03, 2019 70.29 70.38 69.61 69.80 13,914,948 -0.21(-0.30%)
Apr 02, 2019 70.07 70.25 69.83 70.01 11,369,246 -0.03(-0.04%)
Apr 01, 2019 69.25 70.14 69.20 70.04 16,982,370 +1.42(+2.07%)
Mar 29, 2019 68.33 68.67 68.28 68.62 11,086,176 +0.73(+1.08%)
Mar 28, 2019 67.58 67.98 67.39 67.89 10,967,451 +0.49(+0.73%)
Mar 27, 2019 67.34 67.70 66.89 67.39 11,542,617 +0.07(+0.11%)
Mar 26, 2019 67.35 67.59 66.90 67.32 11,507,463 +0.45(+0.67%)
Mar 25, 2019 66.73 67.23 66.57 66.87 13,529,012 +0.16(+0.23%)
Mar 22, 2019 67.88 67.92 66.67 66.72 19,686,938 -1.55(-2.26%)
Mar 21, 2019 67.41 68.41 67.36 68.26 11,632,829 +0.65(+0.96%)
Mar 20, 2019 67.90 68.16 67.24 67.61 12,311,661 -0.47(-0.69%)
Mar 19, 2019 68.55 68.79 67.82 68.08 11,785,350 -0.25(-0.36%)
Mar 18, 2019 67.57 68.38 67.49 68.32 11,277,741 +0.66(+0.97%)
Mar 15, 2019 67.99 68.15 67.54 67.67 27,226,942 -0.24(-0.35%)
Mar 14, 2019 68.12 68.30 67.73 67.91 10,597,776 -0.23(-0.33%)
Mar 13, 2019 67.79 68.36 67.71 68.13 14,723,311 +0.59(+0.88%)
Mar 12, 2019 68.02 68.10 67.42 67.54 19,790,880 -0.56(-0.83%)
Mar 11, 2019 66.57 68.13 66.42 68.11 16,824,232 +0.57(+0.85%)
Mar 08, 2019 67.02 67.56 66.93 67.53 15,771,741 -0.14(-0.20%)
Mar 07, 2019 67.91 68.01 67.08 67.67 21,010,400 -0.14(-0.20%)
Mar 06, 2019 68.62 68.75 68.06 67.81 20,310,524 -0.92(-1.34%)
Mar 05, 2019 69.21 69.36 68.71 68.72 15,199,048 -0.45(-0.64%)
Mar 04, 2019 69.81 70.10 68.63 69.17 21,060,696 -0.31(-0.45%)
Mar 01, 2019 69.93 70.11 69.11 69.48 14,062,069 +0.06(+0.09%)
Feb 28, 2019 69.66 69.70 69.37 69.42 9,381,375 -0.24(-0.34%)
Feb 27, 2019 69.26 69.72 69.01 69.65 8,833,808 +0.27(+0.39%)
Feb 26, 2019 69.39 69.80 69.36 69.38 12,901,007 -0.19(-0.27%)
Feb 25, 2019 70.02 70.13 69.54 69.57 11,116,831 +0.27(+0.39%)
Feb 22, 2019 69.09 69.33 68.82 69.30 10,796,140 +0.45(+0.66%)
Feb 21, 2019 68.96 69.13 68.62 68.84 7,459,255 -0.28(-0.41%)
Feb 20, 2019 68.77 69.16 68.69 69.12 9,799,842 +0.33(+0.48%)
Feb 19, 2019 68.62 69.02 68.40 68.80 8,791,615 -0.03(-0.04%)
Feb 15, 2019 68.33 68.83 68.19 68.82 10,550,126 +0.91(+1.34%)
Feb 14, 2019 67.84 68.20 67.66 67.92 12,871,088 -0.32(-0.47%)
Feb 13, 2019 68.08 68.44 67.90 68.23 8,945,643 +0.40(+0.59%)
Feb 12, 2019 67.31 67.97 67.17 67.83 9,798,404 +1.04(+1.55%)
Feb 11, 2019 66.63 66.96 66.60 66.80 8,698,846 +0.35(+0.53%)
Feb 08, 2019 65.92 66.44 65.61 66.44 17,570,712 +0.10(+0.15%)
Feb 07, 2019 66.37 66.72 65.83 66.34 17,168,592 -0.45(-0.68%)
Feb 06, 2019 66.67 67.12 66.57 66.80 17,109,498 +0.02(+0.03%)
Feb 05, 2019 66.31 66.82 66.11 66.78 9,984,760 +0.57(+0.87%)
Feb 04, 2019 65.45 66.24 65.28 66.21 8,455,339 +0.85(+1.29%)
Feb 01, 2019 65.45 65.84 65.18 65.36 13,026,434 +0.10(+0.15%)
Jan 31, 2019 65.10 65.57 64.83 65.26 15,250,352 +0.28(+0.43%)
Jan 30, 2019 64.64 65.28 63.91 64.98 18,577,486 +1.00(+1.56%)
Jan 29, 2019 63.38 64.10 63.36 63.98 13,617,698 +0.87(+1.38%)
Jan 28, 2019 62.81 63.13 62.54 63.11 14,455,069 -0.61(-0.96%)
Jan 25, 2019 63.51 63.98 63.34 63.71 14,369,229 +0.80(+1.27%)
Jan 24, 2019 62.82 63.20 62.56 62.91 11,394,695 +0.32(+0.51%)
Jan 23, 2019 62.91 63.24 61.90 62.60 14,564,902 +0.09(+0.15%)
Jan 22, 2019 63.28 63.30 62.09 62.51 17,524,808 -1.32(-2.07%)
Jan 18, 2019 63.18 64.05 62.99 63.82 22,017,224 +1.19(+1.90%)
Jan 17, 2019 61.32 62.98 61.24 62.63 25,209,034 +1.05(+1.71%)
Jan 16, 2019 61.60 61.89 61.49 61.58 13,229,881 +0.06(+0.10%)
Jan 15, 2019 61.65 61.91 61.17 61.51 13,766,007 -0.19(-0.31%)
Jan 14, 2019 61.26 61.98 61.07 61.70 11,110,742 -0.01(-0.01%)
Jan 11, 2019 61.36 61.75 61.14 61.71 11,757,652 -0.06(-0.10%)
Jan 10, 2019 60.73 61.85 60.46 61.78 9,788,209 +0.83(+1.36%)
Jan 09, 2019 60.78 61.23 60.56 60.95 11,037,792 +0.41(+0.68%)
Jan 08, 2019 60.54 60.91 59.97 60.54 25,370,666 +0.82(+1.37%)
Jan 07, 2019 59.49 60.11 58.92 59.72 16,708,667 +0.48(+0.81%)
Jan 04, 2019 57.91 59.35 57.91 59.24 21,866,998 +2.16(+3.79%)
Jan 03, 2019 58.46 58.46 56.82 57.08 28,567,380 -1.79(-3.04%)
Jan 02, 2019 57.70 58.91 57.37 58.87 16,151,737 +0.30(+0.51%)
Dec 31, 2018 58.33 58.69 57.95 58.57 11,073,277 +0.58(+1.00%)
Dec 28, 2018 58.35 58.83 57.79 57.99 17,504,948 -0.15(-0.27%)
Dec 27, 2018 56.58 58.17 55.95 58.14 15,374,025 +0.72(+1.25%)
Dec 26, 2018 55.09 57.49 54.49 57.42 19,298,036 +2.56(+4.66%)
Dec 24, 2018 56.08 56.33 54.82 54.87 17,376,276 -1.74(-3.07%)
Dec 21, 2018 57.84 58.40 56.48 56.60 31,611,446 -1.09(-1.89%)
Dec 20, 2018 58.38 58.90 57.05 57.69 28,449,296 -1.08(-1.83%)
Dec 19, 2018 59.83 61.09 58.37 58.77 26,062,512 -1.13(-1.89%)
Dec 18, 2018 60.21 60.67 59.55 59.90 17,334,206 +0.30(+0.50%)
Dec 17, 2018 60.44 60.82 59.23 59.60 21,906,136 -0.99(-1.64%)
Dec 14, 2018 60.78 61.39 60.39 60.59 16,383,823 -0.85(-1.38%)
Dec 13, 2018 62.08 62.18 61.20 61.44 17,613,878 -0.17(-0.28%)
Dec 12, 2018 62.08 62.54 61.57 61.61 16,350,869 +0.34(+0.56%)
Dec 11, 2018 62.63 62.75 60.90 61.27 20,444,354 -0.36(-0.59%)
Dec 10, 2018 61.42 61.85 60.28 61.63 28,062,150 +0.15(+0.25%)
Dec 07, 2018 62.99 63.71 61.27 61.48 21,288,058 -1.66(-2.63%)
Dec 06, 2018 62.32 63.15 61.27 63.14 31,343,974 -0.35(-0.56%)
Dec 04, 2018 66.10 66.10 63.40 63.49 22,773,382 -2.82(-4.25%)
Dec 03, 2018 66.79 67.29 66.03 66.31 21,634,134 +0.76(+1.16%)
Nov 30, 2018 64.85 65.65 64.71 65.56 18,178,538 +0.63(+0.97%)
Nov 29, 2018 64.74 65.23 64.28 64.92 14,382,893 +0.04(+0.06%)
Nov 28, 2018 63.71 64.89 63.24 64.89 15,645,953 +1.52(+2.40%)
Nov 27, 2018 63.18 63.44 62.74 63.37 15,968,504 -0.11(-0.17%)
Nov 26, 2018 63.50 63.86 63.02 63.48 14,270,419 +0.46(+0.73%)
Nov 23, 2018 62.67 63.44 62.66 63.02 6,866,705 -0.13(-0.20%)
Nov 21, 2018 63.14 63.14 63.14 0 +0.44(+0.71%)
Nov 20, 2018 62.97 63.31 62.43 62.70 19,945,488 -1.33(-2.07%)
Nov 19, 2018 64.95 65.02 63.77 64.03 15,895,270 -1.03(-1.58%)
Nov 16, 2018 64.89 65.37 64.49 65.06 16,770,894 -0.02(-0.03%)
Nov 15, 2018 63.74 65.42 63.50 65.08 27,012,702 +0.85(+1.32%)
Nov 14, 2018 64.88 65.31 63.80 64.23 20,331,906 -0.22(-0.34%)
Nov 13, 2018 64.22 65.27 64.04 64.44 17,740,410 +0.29(+0.45%)
Nov 12, 2018 65.40 65.45 64.05 64.15 11,972,533 -1.29(-1.97%)
Nov 09, 2018 65.65 65.88 64.99 65.45 25,903,264 -0.67(-1.01%)
Nov 08, 2018 66.08 66.46 65.84 66.12 13,242,585 -0.11(-0.16%)
Nov 07, 2018 65.78 66.28 65.07 66.22 15,732,589 +1.06(+1.62%)
Nov 06, 2018 64.43 65.21 64.33 65.17 17,250,026 +0.68(+1.05%)
Nov 05, 2018 64.22 64.74 64.04 64.49 19,391,598 +0.33(+0.52%)
Nov 02, 2018 64.84 65.00 63.76 64.15 25,690,142 -0.11(-0.17%)
Nov 01, 2018 63.41 64.48 63.28 64.26 25,067,650 +1.11(+1.76%)
Oct 31, 2018 63.27 63.93 63.12 63.15 15,716,814 +0.48(+0.76%)
Oct 30, 2018 61.34 62.74 61.10 62.67 25,943,992 +1.27(+2.06%)
Oct 29, 2018 63.31 63.46 60.54 61.41 26,165,100 -1.04(-1.66%)
Oct 26, 2018 62.43 63.13 61.56 62.45 37,988,796 -0.62(-0.99%)
Oct 25, 2018 62.90 63.54 62.58 63.07 26,415,056 +0.44(+0.71%)
Oct 24, 2018 65.02 65.20 62.51 62.63 24,533,240 -2.20(-3.39%)
Oct 23, 2018 64.38 65.29 63.87 64.82 27,818,640 -1.08(-1.65%)
Oct 22, 2018 66.23 66.40 65.60 65.91 15,132,513 -0.23(-0.34%)
Oct 19, 2018 66.34 66.78 65.90 66.13 18,979,902 -0.24(-0.37%)
Oct 18, 2018 67.13 67.40 65.97 66.38 21,178,528 -1.17(-1.73%)
Oct 17, 2018 68.06 68.28 67.18 67.54 17,273,940 -0.50(-0.73%)
Oct 16, 2018 67.16 68.10 66.87 68.04 13,884,259 +1.13(+1.69%)
Oct 15, 2018 66.74 67.44 66.68 66.91 16,819,106 +0.13(+0.19%)
Oct 12, 2018 67.51 67.61 66.02 66.78 32,543,348 +0.44(+0.67%)
Oct 11, 2018 67.70 68.29 66.15 66.34 60,362,932 -1.80(-2.64%)
Oct 10, 2018 70.28 70.28 67.95 68.14 37,678,524 -2.27(-3.22%)
Oct 09, 2018 71.30 71.41 70.40 70.41 12,843,638 -1.10(-1.54%)
Oct 08, 2018 71.30 71.57 70.77 71.51 10,356,952 +0.18(+0.25%)
Oct 05, 2018 71.75 72.07 70.96 71.33 15,674,855 -0.37(-0.52%)
Oct 04, 2018 71.78 72.07 71.16 71.70 13,855,169 -0.23(-0.33%)
Oct 03, 2018 71.94 72.31 71.78 71.94 11,656,510 +0.30(+0.42%)
Oct 02, 2018 71.44 71.76 71.21 71.64 9,431,887 +0.16(+0.23%)
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.