Skip to main content

S&P 500 Real Estate Sector SPDR (NY: XLRE )

37.81 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 37.83 38.58 37.74 38.53 4,503,255 +0.69(+1.83%)
Jan 30, 2023 38.00 38.44 37.81 37.84 4,009,838 -0.47(-1.21%)
Jan 27, 2023 37.85 38.46 37.85 38.30 3,971,385 +0.34(+0.90%)
Jan 26, 2023 37.74 37.96 37.54 37.96 4,737,726 +0.43(+1.14%)
Jan 25, 2023 37.26 37.60 37.16 37.53 8,599,344 +0.04(+0.10%)
Jan 24, 2023 37.31 37.64 36.59 37.50 7,468,482 +0.16(+0.43%)
Jan 23, 2023 37.26 37.58 36.96 37.34 7,376,376 +0.10(+0.28%)
Jan 20, 2023 36.83 37.27 36.34 37.23 4,490,278 +0.43(+1.16%)
Jan 19, 2023 36.82 37.27 36.77 36.80 7,641,274 -0.18(-0.49%)
Jan 18, 2023 37.76 37.80 36.93 36.98 7,864,980 -0.58(-1.54%)
Jan 17, 2023 37.57 37.80 37.47 37.56 5,755,146 +0.01(+0.03%)
Jan 13, 2023 37.34 37.71 37.26 37.55 3,998,801 -0.22(-0.58%)
Jan 12, 2023 37.44 37.85 37.08 37.77 5,374,555 +0.42(+1.12%)
Jan 11, 2023 36.27 37.36 36.27 37.35 4,985,115 +1.31(+3.63%)
Jan 10, 2023 35.88 36.06 35.57 36.04 5,474,346 +0.10(+0.29%)
Jan 09, 2023 36.13 36.37 35.82 35.94 4,177,454 -0.02(-0.05%)
Jan 06, 2023 35.23 36.08 34.96 35.96 6,667,886 +1.02(+2.91%)
Jan 05, 2023 35.71 35.71 34.89 34.94 6,925,386 -1.05(-2.93%)
Jan 04, 2023 35.50 36.32 35.38 36.00 7,991,582 +0.81(+2.29%)
Jan 03, 2023 35.34 35.65 34.75 35.19 7,437,622 +0.13(+0.38%)
Dec 30, 2022 35.16 35.29 34.68 35.06 5,359,734 -0.32(-0.91%)
Dec 29, 2022 34.86 35.47 34.76 35.38 4,364,478 +0.77(+2.22%)
Dec 28, 2022 35.26 35.45 34.58 34.61 4,983,682 -0.56(-1.59%)
Dec 27, 2022 35.22 35.30 34.86 35.17 4,486,825 -0.03(-0.08%)
Dec 23, 2022 34.77 35.22 34.62 35.20 4,145,387 +0.31(+0.90%)
Dec 22, 2022 34.74 34.96 34.26 34.89 4,433,915 -0.17(-0.49%)
Dec 21, 2022 35.02 35.42 34.90 35.06 4,300,578 +0.35(+1.01%)
Dec 20, 2022 34.61 34.91 34.29 34.71 4,565,560 -0.08(-0.22%)
Dec 19, 2022 35.12 35.17 34.57 34.78 4,786,581 -0.42(-1.18%)
Dec 16, 2022 35.78 35.80 34.85 35.20 8,540,401 -1.07(-2.95%)
Dec 15, 2022 36.22 36.60 36.04 36.27 6,427,750 -0.42(-1.15%)
Dec 14, 2022 37.00 37.46 36.55 36.69 11,491,807 -0.36(-0.96%)
Dec 13, 2022 37.38 37.55 36.61 37.05 11,468,446 +0.80(+2.20%)
Dec 12, 2022 35.99 36.27 35.65 36.25 5,268,395 +0.30(+0.84%)
Dec 09, 2022 35.92 36.34 35.82 35.95 6,474,402 -0.08(-0.21%)
Dec 08, 2022 35.88 36.31 35.78 36.02 4,752,655 +0.26(+0.73%)
Dec 07, 2022 35.57 36.14 35.52 35.76 6,562,568 +0.08(+0.21%)
Dec 06, 2022 36.03 36.10 35.52 35.69 5,591,989 -0.27(-0.76%)
Dec 05, 2022 36.24 36.44 35.88 35.96 7,634,013 -0.62(-1.69%)
Dec 02, 2022 36.31 36.77 36.13 36.58 5,817,892 -0.18(-0.49%)
Dec 01, 2022 37.20 37.39 36.46 36.76 10,455,836 -0.08(-0.20%)
Nov 30, 2022 35.89 36.86 35.68 36.83 8,651,153 +0.84(+2.35%)
Nov 29, 2022 35.47 36.03 35.34 35.99 5,278,297 +0.59(+1.67%)
Nov 28, 2022 36.20 36.36 35.32 35.40 7,775,466 -1.02(-2.81%)
Nov 25, 2022 36.32 36.46 36.21 36.42 2,401,507 +0.22(+0.60%)
Nov 23, 2022 36.09 36.35 35.87 36.20 3,840,188 +0.06(+0.16%)
Nov 22, 2022 36.11 36.17 35.87 36.15 5,905,460 +0.18(+0.50%)
Nov 21, 2022 35.66 36.02 35.51 35.97 5,153,134 +0.25(+0.71%)
Nov 18, 2022 35.73 35.86 35.36 35.71 6,249,369 +0.45(+1.28%)
Nov 17, 2022 35.09 35.38 34.97 35.26 4,690,433 -0.32(-0.90%)
Nov 16, 2022 35.79 35.96 35.49 35.58 8,279,040 -0.25(-0.71%)
Nov 15, 2022 35.91 36.06 35.43 35.84 10,213,994 +0.44(+1.25%)
Nov 14, 2022 36.16 36.20 35.40 35.40 6,716,294 -0.97(-2.66%)
Nov 11, 2022 36.49 36.79 36.26 36.36 7,768,151 -0.02(-0.05%)
Nov 10, 2022 35.06 36.48 34.91 36.38 12,761,533 +2.59(+7.67%)
Nov 09, 2022 34.07 34.49 33.72 33.79 9,178,077 -0.38(-1.10%)
Nov 08, 2022 34.05 34.51 33.95 34.17 6,632,602 +0.21(+0.61%)
Nov 07, 2022 34.18 34.32 33.75 33.96 6,903,495 -0.01(-0.03%)
Nov 04, 2022 33.80 34.13 33.28 33.97 8,016,189 +0.47(+1.40%)
Nov 03, 2022 33.26 33.77 32.88 33.50 11,686,691 -0.02(-0.06%)
Nov 02, 2022 34.23 33.46 33.52 14,915,678 -0.90(-2.62%)
Nov 01, 2022 34.82 35.01 34.32 34.42 6,393,262 -0.06(-0.16%)
Oct 31, 2022 34.24 34.70 34.09 34.48 7,622,500 -0.08(-0.24%)
Oct 28, 2022 33.67 34.65 33.47 34.56 5,817,316 +0.80(+2.36%)
Oct 27, 2022 33.91 34.16 33.62 33.76 8,987,159 +0.02(+0.06%)
Oct 26, 2022 33.83 34.06 33.53 33.74 9,529,918 -0.07(-0.19%)
Oct 25, 2022 32.57 33.85 32.55 33.81 7,640,623 +1.29(+3.95%)
Oct 24, 2022 32.85 32.99 32.27 32.52 6,473,687 -0.02(-0.06%)
Oct 21, 2022 32.38 32.55 31.88 32.54 10,469,556 +0.23(+0.70%)
Oct 20, 2022 32.49 32.81 32.22 32.32 8,100,669 -0.16(-0.49%)
Oct 19, 2022 33.01 33.11 32.29 32.48 8,113,340 -0.84(-2.51%)
Oct 18, 2022 33.49 33.76 33.00 33.31 8,249,346 +0.43(+1.31%)
Oct 17, 2022 32.27 33.01 32.21 32.88 8,190,276 +1.18(+3.73%)
Oct 14, 2022 32.92 32.99 31.63 31.70 9,604,209 -0.82(-2.51%)
Oct 13, 2022 31.25 32.67 31.09 32.51 15,528,910 +0.60(+1.88%)
Oct 12, 2022 32.29 32.32 31.75 31.91 9,481,197 -0.43(-1.33%)
Oct 11, 2022 31.95 32.60 31.64 32.34 9,425,624 +0.30(+0.94%)
Oct 10, 2022 32.50 32.78 32.00 32.04 8,315,486 -0.37(-1.13%)
Oct 07, 2022 32.88 33.10 32.23 32.41 6,911,774 -0.79(-2.38%)
Oct 06, 2022 34.21 34.33 33.15 33.20 9,517,101 -1.13(-3.28%)
Oct 05, 2022 34.51 34.57 33.77 34.33 7,536,836 -0.65(-1.85%)
Oct 04, 2022 34.81 35.29 34.71 34.97 9,471,215 +0.54(+1.58%)
Oct 03, 2022 34.33 34.64 33.78 34.43 12,379,782 +0.63(+1.86%)
Sep 30, 2022 33.59 34.04 33.53 33.80 8,204,429 +0.36(+1.07%)
Sep 29, 2022 34.10 34.10 33.25 33.44 8,192,715 -0.96(-2.78%)
Sep 28, 2022 34.02 34.54 33.72 34.40 7,781,818 +0.64(+1.89%)
Sep 27, 2022 34.53 34.78 33.70 33.76 11,500,276 -0.45(-1.32%)
Sep 26, 2022 34.95 34.98 33.84 34.21 10,681,810 -0.95(-2.70%)
Sep 23, 2022 35.24 35.43 34.74 35.16 7,809,282 -0.44(-1.24%)
Sep 22, 2022 35.82 35.84 35.46 35.60 6,797,464 -0.34(-0.94%)
Sep 21, 2022 36.77 37.00 35.92 35.94 9,817,734 -0.54(-1.47%)
Sep 20, 2022 37.11 37.13 36.30 36.48 6,668,481 -0.99(-2.63%)
Sep 19, 2022 37.19 37.46 36.86 37.46 4,399,655 -0.07(-0.19%)
Sep 16, 2022 37.23 37.56 37.08 37.53 6,499,493 +0.01(+0.02%)
Sep 15, 2022 38.31 38.40 37.48 37.52 6,692,846 -0.84(-2.18%)
Sep 14, 2022 38.69 38.78 38.09 38.36 4,455,156 -0.47(-1.22%)
Sep 13, 2022 39.59 39.73 38.69 38.83 4,450,292 -1.53(-3.80%)
Sep 12, 2022 40.18 40.44 40.10 40.37 3,012,767 +0.33(+0.84%)
Sep 09, 2022 39.80 40.18 39.55 40.03 3,127,513 +0.38(+0.96%)
Sep 08, 2022 39.31 39.76 39.20 39.65 4,843,411 +0.11(+0.28%)
Sep 07, 2022 38.81 39.61 38.78 39.54 4,964,251 +0.74(+1.92%)
Sep 06, 2022 38.50 38.99 38.38 38.80 6,879,452 +0.40(+1.04%)
Sep 02, 2022 39.39 39.48 38.31 38.40 4,204,932 -0.67(-1.71%)
Sep 01, 2022 38.63 39.08 38.36 39.07 5,744,362 +0.14(+0.36%)
Aug 31, 2022 39.28 39.49 38.83 38.93 4,995,542 -0.14(-0.36%)
Aug 30, 2022 39.71 39.77 38.95 39.07 3,805,113 -0.57(-1.43%)
Aug 29, 2022 39.76 40.03 39.53 39.63 2,680,151 -0.34(-0.86%)
Aug 26, 2022 41.05 41.05 39.96 39.98 2,930,263 -1.04(-2.54%)
Aug 25, 2022 40.58 41.03 40.42 41.02 1,842,632 +0.62(+1.54%)
Aug 24, 2022 40.16 40.62 40.08 40.40 3,522,591 +0.32(+0.79%)
Aug 23, 2022 40.59 40.66 39.93 40.08 3,010,216 -0.61(-1.51%)
Aug 22, 2022 41.24 41.27 40.66 40.69 3,687,962 -0.87(-2.08%)
Aug 19, 2022 41.88 41.93 41.42 41.56 3,442,816 -0.41(-0.98%)
Aug 18, 2022 42.33 42.40 41.73 41.97 1,779,126 -0.29(-0.68%)
Aug 17, 2022 41.99 42.51 41.96 42.26 3,581,393 -0.12(-0.29%)
Aug 16, 2022 42.34 42.62 42.26 42.38 3,525,189 -0.17(-0.39%)
Aug 15, 2022 42.32 42.66 42.22 42.55 3,544,443 +0.19(+0.44%)
Aug 12, 2022 41.91 42.39 41.85 42.36 2,572,220 +0.71(+1.70%)
Aug 11, 2022 42.06 42.15 41.52 41.65 3,026,842 -0.20(-0.47%)
Aug 10, 2022 41.76 41.92 41.50 41.85 3,888,763 +0.56(+1.35%)
Aug 09, 2022 41.11 41.29 40.87 41.29 2,546,206 +0.33(+0.79%)
Aug 08, 2022 41.05 41.40 40.75 40.96 4,359,621 +0.30(+0.73%)
Aug 05, 2022 40.24 40.70 40.09 40.67 3,569,481 +0.13(+0.32%)
Aug 04, 2022 40.58 40.70 40.29 40.54 3,479,404 +0.04(+0.09%)
Aug 03, 2022 40.58 40.89 40.49 40.50 3,449,010 +0.17(+0.42%)
Aug 02, 2022 40.91 40.99 40.30 40.33 3,738,442 -0.54(-1.32%)
Aug 01, 2022 41.06 41.15 40.71 40.87 4,410,944 -0.37(-0.90%)
Jul 29, 2022 41.09 41.43 40.92 41.24 3,787,851 +0.16(+0.38%)
Jul 28, 2022 40.04 41.14 39.89 41.09 5,779,442 +1.46(+3.69%)
Jul 27, 2022 39.47 39.71 39.16 39.62 5,543,062 +0.21(+0.54%)
Jul 26, 2022 39.37 39.67 39.26 39.41 3,232,129 +0.07(+0.19%)
Jul 25, 2022 39.31 39.58 39.13 39.34 3,366,602 +0.03(+0.07%)
Jul 22, 2022 39.23 39.54 39.01 39.31 4,076,762 +0.30(+0.76%)
Jul 21, 2022 38.68 39.02 38.35 39.01 5,637,321 +0.40(+1.04%)
Jul 20, 2022 38.70 39.16 38.49 38.61 3,902,874 -0.20(-0.50%)
Jul 19, 2022 38.13 38.87 38.05 38.81 3,671,276 +1.04(+2.76%)
Jul 18, 2022 38.41 38.42 37.63 37.76 4,505,524 -0.37(-0.98%)
Jul 15, 2022 38.00 38.36 37.79 38.14 3,361,428 +0.60(+1.61%)
Jul 14, 2022 37.24 37.70 37.20 37.53 4,629,087 -0.37(-0.98%)
Jul 13, 2022 37.66 38.22 37.43 37.90 5,713,571 -0.20(-0.54%)
Jul 12, 2022 38.14 38.53 37.84 38.11 4,277,027 -0.24(-0.63%)
Jul 11, 2022 38.24 38.46 37.98 38.35 3,995,715 +0.00(+0.00%)
Jul 08, 2022 38.38 38.61 38.16 38.35 3,297,972 -0.18(-0.46%)
Jul 07, 2022 38.69 38.92 38.40 38.53 3,246,038 +0.03(+0.07%)
Jul 06, 2022 38.69 39.03 38.40 38.50 6,306,811 -0.03(-0.07%)
Jul 05, 2022 38.30 38.53 37.59 38.53 4,905,977 -0.16(-0.41%)
Jul 01, 2022 37.93 38.80 37.88 38.69 5,261,633 +0.68(+1.79%)
Jun 30, 2022 37.81 38.47 37.51 38.01 4,628,420 +0.03(+0.07%)
Jun 29, 2022 37.90 38.06 37.46 37.98 4,808,893 -0.24(-0.63%)
Jun 28, 2022 38.95 39.23 38.16 38.22 3,749,182 -0.53(-1.37%)
Jun 27, 2022 38.82 39.23 38.57 38.75 5,099,098 -0.14(-0.36%)
Jun 24, 2022 38.33 38.91 38.23 38.89 7,290,986 +0.83(+2.17%)
Jun 23, 2022 37.50 38.19 37.47 38.06 7,971,420 +0.73(+1.97%)
Jun 22, 2022 36.39 37.84 36.35 37.33 6,210,138 +0.60(+1.62%)
Jun 21, 2022 36.44 37.04 36.41 36.73 6,484,645 +0.67(+1.86%)
Jun 17, 2022 36.01 36.58 35.75 36.06 15,499,893 +0.21(+0.59%)
Jun 16, 2022 35.92 36.27 35.67 35.85 9,101,257 -0.88(-2.39%)
Jun 15, 2022 36.26 37.24 36.14 36.72 10,212,861 +0.82(+2.29%)
Jun 14, 2022 36.28 36.36 35.64 35.90 10,621,610 -0.26(-0.71%)
Jun 13, 2022 37.00 37.15 36.00 36.16 14,297,001 -1.83(-4.81%)
Jun 10, 2022 38.39 38.51 37.97 37.99 9,284,209 -0.92(-2.37%)
Jun 09, 2022 39.69 39.99 38.90 38.91 5,997,211 -0.91(-2.29%)
Jun 08, 2022 40.57 40.64 39.73 39.82 5,872,623 -0.98(-2.40%)
Jun 07, 2022 40.14 40.83 39.86 40.80 5,215,856 +0.47(+1.17%)
Jun 06, 2022 40.74 40.80 40.22 40.33 8,242,382 -0.12(-0.30%)
Jun 03, 2022 40.60 40.89 40.36 40.45 7,483,375 -0.52(-1.26%)
Jun 02, 2022 40.17 40.99 39.59 40.97 9,105,121 +0.61(+1.51%)
Jun 01, 2022 40.96 40.99 39.92 40.36 10,098,138 -0.44(-1.09%)
May 31, 2022 40.92 41.11 40.57 40.80 16,756,850 -0.55(-1.34%)
May 27, 2022 40.44 41.38 40.44 41.36 4,921,033 +1.13(+2.82%)
May 26, 2022 40.52 40.71 40.14 40.22 7,728,416 -0.05(-0.11%)
May 25, 2022 39.87 40.41 39.73 40.27 8,310,136 +0.22(+0.55%)
May 24, 2022 39.34 40.11 38.88 40.05 10,519,036 +0.46(+1.17%)
May 23, 2022 39.38 39.68 38.86 39.59 8,778,518 +0.51(+1.30%)
May 20, 2022 39.04 39.15 38.47 39.08 10,680,526 +0.45(+1.17%)
May 19, 2022 38.43 39.08 38.38 38.63 8,891,731 -0.07(-0.19%)
May 18, 2022 39.80 39.84 38.57 38.70 10,345,945 -1.16(-2.92%)
May 17, 2022 39.91 39.95 39.30 39.86 7,862,092 +0.42(+1.08%)
May 16, 2022 39.64 39.81 39.40 39.44 8,069,078 -0.32(-0.81%)
May 13, 2022 39.23 39.79 38.87 39.76 9,698,622 +0.97(+2.50%)
May 12, 2022 38.49 38.79 38.17 38.79 22,544,816 +0.29(+0.74%)
May 11, 2022 38.67 39.37 38.44 38.51 27,701,384 -0.06(-0.14%)
May 10, 2022 39.92 40.20 38.31 38.56 30,096,724 -0.88(-2.22%)
May 09, 2022 40.99 40.99 39.31 39.44 19,512,600 -1.93(-4.66%)
May 06, 2022 41.43 41.60 40.90 41.37 17,507,750 -0.42(-1.02%)
May 05, 2022 42.65 42.98 41.49 41.79 14,729,261 -1.10(-2.56%)
May 04, 2022 42.38 42.95 41.67 42.89 15,937,938 +0.50(+1.18%)
May 03, 2022 42.09 42.69 41.73 42.39 14,556,336 +0.51(+1.21%)
May 02, 2022 43.12 43.27 41.02 41.88 18,674,128 -1.12(-2.60%)
Apr 29, 2022 44.86 44.91 42.90 43.00 12,494,911 -2.18(-4.82%)
Apr 28, 2022 44.69 45.31 44.09 45.18 10,330,845 +0.81(+1.83%)
Apr 27, 2022 44.72 45.08 44.32 44.36 14,090,055 -0.27(-0.60%)
Apr 26, 2022 45.26 45.56 44.62 44.63 9,569,391 -0.71(-1.57%)
Apr 25, 2022 45.50 45.63 44.60 45.34 8,825,983 -0.21(-0.47%)
Apr 22, 2022 46.32 46.32 45.52 45.55 9,645,388 -0.83(-1.79%)
Apr 21, 2022 46.87 47.03 46.36 46.39 6,592,457 -0.30(-0.65%)
Apr 20, 2022 45.95 46.82 45.87 46.69 6,764,678 +0.87(+1.89%)
Apr 19, 2022 45.13 45.94 45.12 45.82 6,403,687 +0.94(+2.10%)
Apr 18, 2022 44.91 45.19 44.64 44.88 5,687,363 -0.11(-0.25%)
Apr 14, 2022 45.35 45.56 44.97 44.99 5,525,880 -0.26(-0.57%)
Apr 13, 2022 45.13 45.31 44.86 45.25 9,119,666 +0.18(+0.41%)
Apr 12, 2022 45.11 45.45 44.87 45.07 7,292,479 -0.14(-0.31%)
Apr 11, 2022 45.73 45.94 45.08 45.20 5,464,210 -0.63(-1.37%)
Apr 08, 2022 45.67 45.98 45.44 45.83 5,455,364 +0.17(+0.36%)
Apr 07, 2022 45.79 45.87 45.34 45.67 6,517,855 -0.38(-0.82%)
Apr 06, 2022 45.18 46.10 44.98 46.04 7,381,130 +0.67(+1.48%)
Apr 05, 2022 45.16 45.96 45.16 45.37 5,677,911 +0.04(+0.08%)
Apr 04, 2022 45.45 45.61 44.93 45.33 5,479,429 -0.14(-0.30%)
Apr 01, 2022 44.80 45.50 44.57 45.47 7,311,746 +0.89(+1.99%)
Mar 31, 2022 45.31 45.42 44.56 44.59 6,092,505 -0.50(-1.11%)
Mar 30, 2022 45.16 45.20 44.84 45.08 4,206,497 -0.25(-0.55%)
Mar 29, 2022 44.37 45.40 44.37 45.33 5,536,049 +1.29(+2.93%)
Mar 28, 2022 43.52 44.07 43.52 44.04 4,015,786 +0.55(+1.27%)
Mar 25, 2022 43.15 43.52 43.00 43.49 4,338,443 +0.51(+1.18%)
Mar 24, 2022 42.71 42.98 42.53 42.98 4,073,709 +0.33(+0.78%)
Mar 23, 2022 43.02 43.18 42.60 42.65 4,309,834 -0.49(-1.13%)
Mar 22, 2022 43.27 43.43 43.07 43.14 3,092,253 +0.03(+0.06%)
Mar 21, 2022 43.32 43.57 42.90 43.11 4,420,934 -0.22(-0.51%)
Mar 18, 2022 43.39 43.53 43.06 43.33 5,153,087 +0.10(+0.23%)
Mar 17, 2022 42.50 43.25 42.47 43.23 4,904,450 +0.61(+1.42%)
Mar 16, 2022 42.49 42.82 41.75 42.63 7,485,958 +0.47(+1.11%)
Mar 15, 2022 42.31 42.49 41.78 42.16 5,436,905 +0.33(+0.79%)
Mar 14, 2022 42.41 42.42 41.66 41.83 5,281,947 -0.26(-0.61%)
Mar 11, 2022 42.72 43.01 42.07 42.08 4,755,921 -0.42(-0.99%)
Mar 10, 2022 41.95 42.57 42.51 6,145,684 +0.15(+0.35%)
Mar 09, 2022 42.38 42.76 42.25 42.36 6,789,591 +0.70(+1.67%)
Mar 08, 2022 42.05 42.49 41.63 41.66 11,410,975 -0.38(-0.89%)
Mar 07, 2022 42.74 42.86 42.04 42.04 8,589,992 -0.78(-1.82%)
Mar 04, 2022 42.14 42.86 42.05 42.82 6,750,853 +0.36(+0.84%)
Mar 03, 2022 42.24 42.62 41.90 42.46 6,287,072 +0.46(+1.09%)
Mar 02, 2022 41.42 42.19 41.40 42.00 5,974,492 +0.73(+1.78%)
Mar 01, 2022 41.55 41.78 41.04 41.27 9,839,948 -0.08(-0.20%)
Feb 28, 2022 41.53 41.77 40.91 41.35 9,364,600 -0.72(-1.72%)
Feb 25, 2022 41.21 42.11 41.21 42.08 6,750,431 +1.03(+2.50%)
Feb 24, 2022 39.60 41.17 39.45 41.05 12,758,118 +0.70(+1.73%)
Feb 23, 2022 41.24 41.47 40.30 40.35 6,448,134 -0.53(-1.30%)
Feb 22, 2022 40.92 41.13 40.64 40.88 7,446,842 -0.11(-0.27%)
Feb 18, 2022 40.99 0 -0.18(-0.45%)
Feb 17, 2022 41.42 41.58 41.08 41.18 5,458,855 -0.36(-0.86%)
Feb 16, 2022 41.49 41.64 41.09 41.53 6,185,675 +0.11(+0.27%)
Feb 15, 2022 41.61 41.78 41.28 41.42 5,880,308 +0.20(+0.49%)
Feb 14, 2022 41.71 41.92 41.04 41.22 7,606,945 -0.45(-1.08%)
Feb 11, 2022 42.41 42.51 41.42 41.67 9,853,191 -0.58(-1.37%)
Feb 10, 2022 42.78 43.32 42.01 42.25 8,922,486 -1.24(-2.85%)
Feb 09, 2022 42.97 43.51 42.96 43.49 5,370,601 +1.03(+2.42%)
Feb 08, 2022 42.73 42.86 42.37 42.46 5,314,524 -0.39(-0.90%)
Feb 07, 2022 42.84 43.13 42.72 42.85 5,889,347 +0.01(+0.02%)
Feb 04, 2022 43.12 43.40 42.52 42.84 5,937,947 -0.60(-1.37%)
Feb 03, 2022 43.63 43.38 43.43 4,887,320 -0.45(-1.02%)
Feb 02, 2022 43.38 43.98 43.34 43.88 7,317,920 +0.74(+1.72%)
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.