Skip to main content

S&P Transportation SPDR (NY: XTN )

77.30 +0.28 (+0.36%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 74.19 75.68 74.12 75.43 44,902 +1.38(+1.86%)
Jul 28, 2022 71.80 74.06 71.80 74.06 27,763 +2.50(+3.49%)
Jul 27, 2022 70.46 71.79 69.76 71.56 46,112 +1.81(+2.59%)
Jul 26, 2022 70.43 70.44 69.60 69.75 24,361 -1.22(-1.72%)
Jul 25, 2022 70.91 71.09 70.29 70.97 20,962 +0.15(+0.21%)
Jul 22, 2022 71.96 72.01 70.39 70.82 31,581 -0.91(-1.27%)
Jul 21, 2022 71.62 71.87 71.13 71.74 33,398 -0.53(-0.73%)
Jul 20, 2022 71.25 72.36 71.12 72.27 28,261 +0.94(+1.32%)
Jul 19, 2022 69.06 71.39 69.06 71.32 39,632 +3.11(+4.55%)
Jul 18, 2022 68.47 69.45 68.14 68.22 27,015 +0.46(+0.68%)
Jul 15, 2022 67.25 67.79 66.83 67.76 58,492 +1.44(+2.16%)
Jul 14, 2022 65.76 66.54 65.50 66.32 89,809 -0.52(-0.78%)
Jul 13, 2022 66.19 67.08 65.69 66.84 308,854 -0.64(-0.95%)
Jul 12, 2022 66.52 68.50 66.52 67.48 296,423 +0.63(+0.94%)
Jul 11, 2022 67.25 67.49 66.80 66.85 29,826 -1.05(-1.55%)
Jul 08, 2022 67.87 68.37 67.15 67.90 54,117 -0.08(-0.12%)
Jul 07, 2022 67.26 68.31 67.26 67.98 24,403 +1.23(+1.84%)
Jul 06, 2022 67.43 67.48 65.90 66.75 26,582 -0.81(-1.19%)
Jul 05, 2022 66.16 67.56 65.52 67.56 31,926 +0.29(+0.42%)
Jul 01, 2022 66.46 67.39 65.74 67.27 20,427 +0.65(+0.97%)
Jun 30, 2022 65.95 67.04 65.29 66.63 40,476 -0.28(-0.41%)
Jun 29, 2022 67.70 67.70 66.34 66.90 27,048 -0.80(-1.18%)
Jun 28, 2022 69.53 70.30 67.69 67.70 22,750 -1.23(-1.78%)
Jun 27, 2022 69.57 69.98 68.88 68.93 47,226 -0.45(-0.65%)
Jun 24, 2022 67.60 69.58 67.60 69.38 25,796 +2.42(+3.61%)
Jun 23, 2022 66.65 67.06 65.76 66.96 27,298 +0.61(+0.92%)
Jun 22, 2022 65.93 66.96 65.93 66.35 31,265 -0.61(-0.91%)
Jun 21, 2022 67.57 67.84 66.90 66.96 39,617 +0.57(+0.85%)
Jun 17, 2022 65.93 66.92 65.16 66.39 53,206 +0.72(+1.09%)
Jun 16, 2022 67.25 67.25 65.27 65.68 59,531 -3.31(-4.80%)
Jun 15, 2022 68.66 69.88 68.40 68.99 37,675 +1.08(+1.59%)
Jun 14, 2022 68.16 68.92 67.24 67.91 54,068 +0.49(+0.73%)
Jun 13, 2022 69.03 69.27 67.10 67.42 200,809 -3.68(-5.18%)
Jun 10, 2022 72.04 73.23 70.92 71.10 75,604 -2.20(-3.00%)
Jun 09, 2022 74.73 74.83 73.29 73.30 48,393 -1.98(-2.63%)
Jun 08, 2022 77.12 77.12 74.93 75.28 32,883 -2.43(-3.13%)
Jun 07, 2022 76.69 77.81 76.21 77.71 18,371 -0.05(-0.06%)
Jun 06, 2022 78.15 78.24 77.11 77.76 49,381 +0.71(+0.92%)
Jun 03, 2022 76.85 77.17 76.34 77.05 21,802 -0.70(-0.90%)
Jun 02, 2022 75.91 77.85 75.91 77.75 32,022 +1.88(+2.48%)
Jun 01, 2022 77.42 77.73 75.06 75.87 38,393 -1.09(-1.41%)
May 31, 2022 76.79 77.42 75.79 76.95 31,797 -0.46(-0.60%)
May 27, 2022 76.34 77.41 76.32 77.41 52,854 +1.80(+2.39%)
May 26, 2022 74.01 75.86 73.97 75.61 50,267 +2.48(+3.39%)
May 25, 2022 71.48 73.72 71.48 73.13 35,039 +1.30(+1.82%)
May 24, 2022 73.37 73.37 71.10 71.83 40,253 -2.23(-3.01%)
May 23, 2022 73.55 74.28 72.67 74.05 48,207 +1.30(+1.79%)
May 20, 2022 73.89 74.32 70.95 72.75 126,250 -0.30(-0.42%)
May 19, 2022 72.39 74.44 72.39 73.05 51,778 -0.12(-0.16%)
May 18, 2022 76.70 76.70 73.02 73.17 35,421 -4.56(-5.87%)
May 17, 2022 76.20 77.85 75.88 77.73 59,850 +3.20(+4.29%)
May 16, 2022 75.01 75.95 74.28 74.53 40,676 -0.57(-0.76%)
May 13, 2022 73.83 76.07 73.83 75.10 87,288 +2.27(+3.11%)
May 12, 2022 72.22 73.34 71.00 72.84 704,472 +0.06(+0.08%)
May 11, 2022 74.38 76.15 72.70 72.78 622,501 -1.67(-2.24%)
May 10, 2022 75.83 76.06 73.17 74.44 42,139 +0.03(+0.04%)
May 09, 2022 77.11 77.55 74.02 74.41 66,562 -4.11(-5.23%)
May 06, 2022 79.71 79.71 77.19 78.52 57,458 -1.63(-2.03%)
May 05, 2022 81.71 82.03 79.37 80.15 58,174 -2.52(-3.05%)
May 04, 2022 80.37 82.68 79.81 82.67 48,519 +1.75(+2.16%)
May 03, 2022 80.52 81.30 79.54 80.93 57,443 +0.74(+0.92%)
May 02, 2022 79.68 80.59 78.25 80.19 71,260 +0.26(+0.33%)
Apr 29, 2022 81.67 82.84 79.73 79.93 57,550 -2.11(-2.57%)
Apr 28, 2022 80.63 82.19 79.38 82.03 35,384 +2.25(+2.81%)
Apr 27, 2022 79.76 80.19 78.80 79.79 47,030 +0.21(+0.26%)
Apr 26, 2022 81.67 81.86 79.48 79.58 438,893 -2.75(-3.33%)
Apr 25, 2022 80.94 82.43 80.20 82.33 51,435 +0.70(+0.85%)
Apr 22, 2022 83.64 83.74 81.63 81.63 36,091 -1.91(-2.29%)
Apr 21, 2022 85.50 85.97 83.24 83.54 45,447 +0.06(+0.07%)
Apr 20, 2022 83.35 84.33 83.22 83.48 84,645 +0.69(+0.83%)
Apr 19, 2022 80.80 83.01 80.80 82.80 42,797 +2.42(+3.01%)
Apr 18, 2022 80.41 80.73 79.82 80.38 96,357 -0.39(-0.49%)
Apr 14, 2022 80.82 81.56 80.41 80.77 47,401 -0.07(-0.08%)
Apr 13, 2022 79.04 81.04 79.04 80.84 55,667 +2.65(+3.39%)
Apr 12, 2022 78.70 79.37 77.81 78.19 320,865 +0.42(+0.54%)
Apr 11, 2022 77.20 78.95 77.11 77.77 81,799 +0.01(+0.01%)
Apr 08, 2022 78.36 78.70 77.26 77.76 892,359 -0.91(-1.16%)
Apr 07, 2022 79.30 79.53 77.11 78.67 147,221 -0.70(-0.88%)
Apr 06, 2022 80.84 80.84 78.71 79.37 90,637 -2.71(-3.30%)
Apr 05, 2022 84.20 84.59 81.30 82.07 64,972 -2.30(-2.73%)
Apr 04, 2022 84.46 84.64 83.58 84.38 60,722 -0.18(-0.21%)
Apr 01, 2022 87.52 87.52 84.17 84.55 60,466 -2.78(-3.18%)
Mar 31, 2022 88.60 88.78 87.30 87.33 26,955 -1.27(-1.44%)
Mar 30, 2022 89.32 89.52 88.26 88.60 21,432 -1.26(-1.41%)
Mar 29, 2022 88.88 90.01 88.72 89.87 53,714 +2.22(+2.53%)
Mar 28, 2022 87.62 87.86 86.41 87.65 34,363 +0.43(+0.49%)
Mar 25, 2022 87.41 87.75 86.40 87.22 27,182 +0.16(+0.18%)
Mar 24, 2022 87.01 87.12 85.98 87.06 27,959 +0.83(+0.97%)
Mar 23, 2022 87.10 87.42 86.23 86.23 29,036 -1.40(-1.60%)
Mar 22, 2022 86.81 88.14 86.81 87.63 36,742 +1.13(+1.31%)
Mar 21, 2022 87.48 87.70 86.01 86.49 60,594 -1.42(-1.61%)
Mar 18, 2022 86.32 87.96 86.29 87.91 34,191 +0.91(+1.05%)
Mar 17, 2022 85.29 87.01 85.29 87.00 29,736 +0.85(+0.99%)
Mar 16, 2022 83.29 86.15 83.29 86.15 34,731 +4.12(+5.02%)
Mar 15, 2022 81.18 82.15 80.95 82.03 56,296 +2.00(+2.49%)
Mar 14, 2022 81.56 81.56 79.24 80.04 81,844 -1.06(-1.30%)
Mar 11, 2022 82.93 83.02 81.03 81.10 44,053 -1.00(-1.22%)
Mar 10, 2022 80.86 82.49 80.78 82.09 83,201 +0.00(+0.00%)
Mar 09, 2022 81.96 82.55 81.72 82.09 138,563 +2.68(+3.37%)
Mar 08, 2022 78.43 81.43 78.03 79.41 160,894 +1.11(+1.41%)
Mar 07, 2022 82.11 82.62 78.22 78.31 117,845 -4.25(-5.14%)
Mar 04, 2022 83.39 83.41 81.81 82.55 39,643 -1.62(-1.93%)
Mar 03, 2022 86.24 86.47 83.76 84.18 41,123 -1.46(-1.70%)
Mar 02, 2022 84.39 86.34 84.39 85.63 41,084 +1.69(+2.02%)
Mar 01, 2022 85.48 85.83 83.32 83.94 48,083 -2.00(-2.32%)
Feb 28, 2022 84.86 86.46 84.65 85.94 77,540 +0.19(+0.22%)
Feb 25, 2022 84.22 86.17 84.89 85.75 59,870 +1.91(+2.28%)
Feb 24, 2022 79.55 83.96 78.53 83.83 186,141 +1.63(+1.99%)
Feb 23, 2022 84.61 84.69 82.09 82.20 924,734 -1.66(-1.98%)
Feb 22, 2022 84.34 85.62 83.34 83.86 75,762 -1.23(-1.45%)
Feb 18, 2022 85.10 0 -0.68(-0.80%)
Feb 17, 2022 87.01 87.01 85.44 85.78 48,682 -1.69(-1.93%)
Feb 16, 2022 86.96 87.80 86.51 87.47 130,912 +0.15(+0.17%)
Feb 15, 2022 86.13 87.48 86.13 87.33 58,587 +2.87(+3.39%)
Feb 14, 2022 84.50 85.76 84.03 84.46 66,995 +0.16(+0.19%)
Feb 11, 2022 86.64 87.25 83.76 84.30 85,929 -2.24(-2.59%)
Feb 10, 2022 86.90 88.64 86.10 86.54 106,882 -1.19(-1.36%)
Feb 09, 2022 86.06 87.99 86.06 87.74 827,150 +2.49(+2.93%)
Feb 08, 2022 83.71 85.42 83.71 85.24 54,285 +1.92(+2.30%)
Feb 07, 2022 82.97 84.13 82.93 83.33 29,394 +0.93(+1.13%)
Feb 04, 2022 82.92 82.92 81.14 82.40 64,212 -0.85(-1.02%)
Feb 03, 2022 84.03 83.10 83.25 70,909 -1.83(-2.15%)
Feb 02, 2022 85.77 85.77 84.27 85.08 85,369 -0.67(-0.78%)
Feb 01, 2022 84.71 85.86 84.47 85.74 75,167 +1.86(+2.22%)
Jan 31, 2022 80.91 83.92 83.88 111,331 +2.56(+3.15%)
Jan 28, 2022 80.03 81.11 78.42 81.32 135,342 +1.17(+1.46%)
Jan 27, 2022 82.23 83.30 79.95 80.15 65,473 -1.24(-1.53%)
Jan 26, 2022 84.10 84.72 81.18 81.39 103,267 -1.20(-1.46%)
Jan 25, 2022 82.16 83.32 81.23 82.59 77,747 -1.11(-1.32%)
Jan 24, 2022 81.42 83.80 79.67 83.70 119,668 +0.90(+1.09%)
Jan 21, 2022 84.59 85.00 82.71 82.80 114,621 -2.25(-2.65%)
Jan 20, 2022 86.19 87.79 84.96 85.05 159,035 -0.60(-0.70%)
Jan 19, 2022 87.17 87.17 85.59 85.64 73,498 -1.14(-1.32%)
Jan 18, 2022 87.76 88.12 86.66 86.79 91,325 -1.82(-2.05%)
Jan 14, 2022 88.61 0 -0.82(-0.92%)
Jan 13, 2022 89.73 90.71 89.32 89.43 111,550 +0.23(+0.26%)
Jan 12, 2022 89.96 90.42 88.89 89.19 69,072 -0.41(-0.46%)
Jan 11, 2022 88.96 89.76 88.34 89.61 91,288 +0.84(+0.95%)
Jan 10, 2022 89.68 89.68 87.67 88.76 196,757 -1.45(-1.60%)
Jan 07, 2022 90.28 90.95 89.67 90.21 39,403 -0.01(-0.01%)
Jan 06, 2022 91.52 91.53 90.03 90.22 38,302 -0.72(-0.80%)
Jan 05, 2022 93.79 93.93 90.91 90.95 73,379 -2.73(-2.91%)
Jan 04, 2022 93.49 93.81 93.14 93.67 45,055 +0.98(+1.06%)
Jan 03, 2022 93.26 94.03 92.29 92.70 80,242 +0.40(+0.43%)
Dec 31, 2021 92.19 92.68 91.89 92.30 23,986 +0.38(+0.42%)
Dec 30, 2021 92.07 92.80 91.89 91.91 60,575 -0.18(-0.19%)
Dec 29, 2021 92.25 92.31 91.79 92.09 29,774 -0.16(-0.17%)
Dec 28, 2021 92.15 93.04 92.03 92.25 31,600 +0.10(+0.11%)
Dec 27, 2021 91.21 92.32 90.89 92.15 30,284 +0.66(+0.72%)
Dec 23, 2021 90.71 91.77 90.67 91.49 72,729 +1.49(+1.65%)
Dec 22, 2021 89.66 90.26 89.41 90.01 35,806 +0.53(+0.59%)
Dec 21, 2021 87.57 89.48 87.57 89.48 91,897 +2.94(+3.40%)
Dec 20, 2021 85.96 86.53 85.11 86.53 172,227 -0.92(-1.05%)
Dec 17, 2021 87.42 88.56 86.53 87.45 61,948 -0.03(-0.03%)
Dec 16, 2021 89.80 89.80 87.29 87.48 45,047 -1.36(-1.53%)
Dec 15, 2021 88.33 89.01 87.22 88.84 60,272 +0.59(+0.66%)
Dec 14, 2021 88.57 90.12 88.06 88.25 49,235 -1.10(-1.24%)
Dec 13, 2021 90.21 90.21 88.72 89.35 107,837 -1.25(-1.38%)
Dec 10, 2021 91.02 91.06 89.91 90.60 52,662 -0.24(-0.27%)
Dec 09, 2021 90.63 91.56 90.44 90.85 39,086 -0.45(-0.49%)
Dec 08, 2021 91.46 91.96 91.02 91.30 46,838 +0.24(+0.27%)
Dec 07, 2021 91.97 92.80 90.76 91.05 63,306 +0.50(+0.55%)
Dec 06, 2021 89.09 91.53 88.59 90.56 180,414 +2.50(+2.84%)
Dec 03, 2021 88.90 88.90 87.04 88.06 67,291 -0.48(-0.54%)
Dec 02, 2021 85.91 88.92 85.63 88.53 288,365 +3.17(+3.71%)
Dec 01, 2021 89.87 90.04 85.35 85.37 946,620 -2.88(-3.27%)
Nov 30, 2021 90.00 90.02 87.34 88.25 101,425 -2.65(-2.91%)
Nov 29, 2021 91.60 91.83 90.24 90.90 121,603 +0.74(+0.82%)
Nov 26, 2021 90.61 90.61 88.75 90.16 63,688 -3.82(-4.06%)
Nov 24, 2021 93.37 94.06 93.11 93.97 36,237 +0.10(+0.10%)
Nov 23, 2021 93.84 94.42 93.09 93.88 146,892 +0.19(+0.20%)
Nov 22, 2021 93.38 94.82 93.38 93.69 42,604 +0.71(+0.77%)
Nov 19, 2021 92.53 93.14 91.96 92.98 33,508 -0.16(-0.17%)
Nov 18, 2021 94.35 93.19 92.14 93.13 81,493 -0.98(-1.04%)
Nov 17, 2021 94.82 94.82 93.54 94.11 1,030,254 -0.83(-0.87%)
Nov 16, 2021 95.12 95.26 94.55 94.94 33,573 -0.10(-0.10%)
Nov 15, 2021 95.60 95.60 94.59 95.04 24,467 +0.09(+0.09%)
Nov 12, 2021 95.15 95.56 94.33 94.95 29,564 +0.12(+0.12%)
Nov 11, 2021 94.49 95.35 94.08 94.84 27,233 +0.73(+0.78%)
Nov 10, 2021 94.89 94.10 86,912 -1.42(-1.48%)
Nov 09, 2021 96.58 96.58 95.19 95.52 74,608 -0.94(-0.97%)
Nov 08, 2021 96.85 97.25 96.22 96.46 67,953 +0.64(+0.67%)
Nov 05, 2021 96.49 97.19 95.26 95.81 56,828 +1.36(+1.44%)
Nov 04, 2021 95.28 95.50 94.32 94.45 41,566 -0.39(-0.41%)
Nov 03, 2021 93.49 95.13 92.70 94.84 151,366 +0.69(+0.74%)
Nov 02, 2021 90.62 98.62 89.81 94.15 249,400 +3.81(+4.22%)
Nov 01, 2021 89.05 90.35 88.68 90.34 40,513 +1.66(+1.87%)
Oct 29, 2021 88.85 89.21 88.19 88.68 42,590 -0.53(-0.59%)
Oct 28, 2021 87.90 89.21 87.90 89.21 37,809 +1.78(+2.03%)
Oct 27, 2021 89.29 89.29 87.40 87.43 65,968 -1.73(-1.94%)
Oct 26, 2021 89.83 89.16 1,284,247 -0.01(-0.01%)
Oct 25, 2021 88.79 89.48 88.62 89.17 76,727 +0.64(+0.72%)
Oct 22, 2021 88.55 89.17 88.15 88.53 59,312 -0.04(-0.04%)
Oct 21, 2021 87.92 88.66 87.89 88.57 87,705 +0.78(+0.89%)
Oct 20, 2021 87.62 88.06 87.07 87.79 1,657,324 +0.55(+0.63%)
Oct 19, 2021 87.95 88.08 87.15 87.24 26,449 -0.22(-0.26%)
Oct 18, 2021 86.91 87.82 86.82 87.47 135,200 +0.32(+0.37%)
Oct 15, 2021 87.46 87.87 87.09 87.15 128,657 +0.70(+0.81%)
Oct 14, 2021 86.36 86.54 86.07 86.44 16,918 +0.87(+1.02%)
Oct 13, 2021 86.46 86.46 84.97 85.57 59,863 -1.01(-1.16%)
Oct 12, 2021 86.01 86.74 85.95 86.58 73,671 +0.76(+0.89%)
Oct 11, 2021 86.53 86.94 85.78 85.82 30,225 -0.69(-0.80%)
Oct 08, 2021 86.82 86.85 85.97 86.51 28,083 +0.01(+0.01%)
Oct 07, 2021 87.77 87.82 86.45 86.50 128,423 -0.43(-0.49%)
Oct 06, 2021 86.00 86.94 85.19 86.93 428,863 -0.10(-0.11%)
Oct 05, 2021 86.10 87.49 85.98 87.03 269,390 +1.29(+1.50%)
Oct 04, 2021 86.81 86.87 85.59 85.74 65,264 -0.77(-0.89%)
Oct 01, 2021 85.53 86.97 84.77 86.51 21,475 +1.99(+2.36%)
Sep 30, 2021 85.73 85.73 84.51 84.52 34,615 -1.06(-1.24%)
Sep 29, 2021 86.53 86.53 85.57 85.58 55,438 -0.68(-0.79%)
Sep 28, 2021 87.19 87.60 86.19 86.26 26,704 -1.06(-1.22%)
Sep 27, 2021 86.54 88.09 86.54 87.32 154,379 +1.12(+1.30%)
Sep 24, 2021 85.07 86.50 84.92 86.20 100,386 +0.76(+0.89%)
Sep 23, 2021 84.20 85.73 84.20 85.44 30,343 +1.65(+1.97%)
Sep 22, 2021 83.22 84.28 83.22 83.79 121,373 +0.85(+1.02%)
Sep 21, 2021 83.45 83.75 82.34 82.94 17,428 +0.23(+0.28%)
Sep 20, 2021 82.23 82.75 81.93 82.70 31,610 -1.05(-1.26%)
Sep 17, 2021 84.52 85.10 83.60 83.75 14,580 -0.88(-1.04%)
Sep 16, 2021 84.35 84.98 84.33 84.63 22,522 +0.51(+0.60%)
Sep 15, 2021 83.38 84.26 83.22 84.13 58,398 +0.99(+1.19%)
Sep 14, 2021 84.36 84.36 82.96 83.14 31,120 -0.96(-1.14%)
Sep 13, 2021 84.12 84.29 83.12 84.10 19,939 +0.90(+1.08%)
Sep 10, 2021 84.30 84.30 83.20 83.20 99,289 -0.08(-0.09%)
Sep 09, 2021 83.26 84.37 82.99 83.28 35,910 -0.11(-0.13%)
Sep 08, 2021 84.13 84.28 83.09 83.38 61,578 -0.96(-1.13%)
Sep 07, 2021 84.40 84.93 84.16 84.34 40,184 -0.17(-0.20%)
Sep 03, 2021 85.18 85.21 84.44 84.51 18,755 -0.74(-0.87%)
Sep 02, 2021 84.72 85.58 84.45 85.25 28,502 +0.99(+1.17%)
Sep 01, 2021 83.93 84.57 83.25 84.26 55,514 +0.45(+0.54%)
Aug 31, 2021 84.34 84.73 83.67 83.81 14,627 -0.65(-0.77%)
Aug 30, 2021 84.98 85.00 84.12 84.46 18,409 -0.42(-0.49%)
Aug 27, 2021 83.81 85.28 83.48 84.88 27,156 +1.46(+1.75%)
Aug 26, 2021 84.11 84.18 83.09 83.42 16,434 -0.76(-0.90%)
Aug 25, 2021 83.56 84.50 83.33 84.18 82,668 +0.71(+0.85%)
Aug 24, 2021 83.09 83.84 83.09 83.47 26,508 +0.76(+0.92%)
Aug 23, 2021 81.90 82.90 81.90 82.71 30,038 +1.37(+1.68%)
Aug 20, 2021 80.50 81.37 80.38 81.34 43,961 +0.85(+1.05%)
Aug 19, 2021 81.26 81.49 79.95 80.50 50,121 -1.56(-1.90%)
Aug 18, 2021 82.66 83.19 82.04 82.06 168,447 -0.73(-0.88%)
Aug 17, 2021 83.10 83.10 81.71 82.79 226,834 -1.01(-1.21%)
Aug 16, 2021 83.25 83.94 82.90 83.80 35,004 +0.02(+0.02%)
Aug 13, 2021 83.95 84.01 83.63 83.79 17,037 -0.11(-0.14%)
Aug 12, 2021 84.10 84.10 83.25 83.90 63,759 -0.15(-0.17%)
Aug 11, 2021 82.57 84.07 82.13 84.05 454,355 +1.53(+1.85%)
Aug 10, 2021 81.36 82.84 81.36 82.52 34,807 +1.40(+1.73%)
Aug 09, 2021 81.64 81.64 80.68 81.12 24,408 -0.96(-1.17%)
Aug 06, 2021 82.07 82.56 81.60 82.08 10,919 +0.60(+0.73%)
Aug 05, 2021 80.13 81.58 80.13 81.48 29,381 +1.47(+1.84%)
Aug 04, 2021 81.14 81.14 80.00 80.01 298,290 -1.84(-2.25%)
Aug 03, 2021 80.85 81.85 79.73 81.85 23,358 +1.25(+1.55%)
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.