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

TECHNOLOGY (NY: XLK )

197.19 +2.94 (+1.51%)
Streaming Delayed Price Updated: 2:20 PM EDT, Apr 23, 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 (%)
Aug 31, 2022 135.28 135.71 133.09 133.16 7,197,066 -1.31(-0.97%)
Aug 30, 2022 136.66 136.90 133.25 134.47 6,738,061 -1.42(-1.04%)
Aug 29, 2022 136.23 137.22 135.37 135.89 6,718,019 -1.82(-1.32%)
Aug 26, 2022 143.80 144.14 137.61 137.71 7,273,640 -6.14(-4.27%)
Aug 25, 2022 141.83 143.87 141.64 143.86 3,618,938 +2.39(+1.69%)
Aug 24, 2022 141.28 142.06 140.69 141.46 4,562,275 +0.09(+0.06%)
Aug 23, 2022 141.47 142.87 141.18 141.38 7,516,634 -0.37(-0.26%)
Aug 22, 2022 143.83 143.88 141.40 141.75 5,456,174 -4.07(-2.79%)
Aug 19, 2022 147.29 147.47 145.49 145.81 5,557,642 -2.70(-1.82%)
Aug 18, 2022 147.89 149.10 147.32 148.51 5,066,940 +0.77(+0.52%)
Aug 17, 2022 147.45 148.88 146.68 147.75 6,415,683 -1.06(-0.71%)
Aug 16, 2022 148.53 149.51 147.42 148.81 5,580,053 -0.40(-0.27%)
Aug 15, 2022 147.69 149.43 147.52 149.21 3,637,399 +0.94(+0.63%)
Aug 12, 2022 146.34 148.29 145.88 148.28 4,110,654 +2.89(+1.99%)
Aug 11, 2022 146.87 147.72 145.12 145.38 5,599,663 -0.57(-0.39%)
Aug 10, 2022 145.45 146.07 144.29 145.95 9,788,179 +3.88(+2.73%)
Aug 09, 2022 142.35 142.63 141.31 142.07 4,350,258 -1.44(-1.00%)
Aug 08, 2022 144.61 145.74 142.73 143.51 5,638,779 -1.23(-0.85%)
Aug 05, 2022 142.75 145.15 142.63 144.74 4,022,843 -0.34(-0.23%)
Aug 04, 2022 144.37 145.15 143.44 145.08 5,930,931 +0.66(+0.46%)
Aug 03, 2022 141.37 144.82 141.34 144.42 7,233,833 +3.74(+2.66%)
Aug 02, 2022 140.46 142.30 139.47 140.68 8,085,581 -1.00(-0.71%)
Aug 01, 2022 140.71 143.10 140.36 141.68 6,356,459 -0.31(-0.22%)
Jul 29, 2022 140.27 142.43 139.68 141.99 5,168,809 +2.15(+1.54%)
Jul 28, 2022 137.90 140.15 136.67 139.84 6,298,421 +2.10(+1.52%)
Jul 27, 2022 134.24 138.46 134.04 137.74 8,678,917 +5.68(+4.30%)
Jul 26, 2022 134.13 134.17 131.57 132.06 5,163,810 -2.17(-1.62%)
Jul 25, 2022 135.03 135.18 133.22 134.24 7,085,415 -0.86(-0.63%)
Jul 22, 2022 136.93 137.49 134.31 135.09 5,375,091 -1.89(-1.38%)
Jul 21, 2022 135.25 137.01 133.84 136.98 6,580,680 +1.90(+1.41%)
Jul 20, 2022 133.03 135.65 132.67 135.08 6,367,022 +2.08(+1.56%)
Jul 19, 2022 130.51 133.15 129.72 133.01 6,261,098 +3.94(+3.05%)
Jul 18, 2022 131.61 132.08 128.58 129.07 5,026,282 -1.26(-0.97%)
Jul 15, 2022 129.31 130.39 128.76 130.33 6,871,108 +2.25(+1.76%)
Jul 14, 2022 125.90 128.53 124.27 128.07 6,972,238 +1.16(+0.91%)
Jul 13, 2022 124.86 127.73 124.30 126.91 7,700,138 -0.33(-0.26%)
Jul 12, 2022 129.48 130.21 126.50 127.25 8,406,735 -1.76(-1.37%)
Jul 11, 2022 129.67 130.23 128.12 129.01 5,876,702 -1.80(-1.38%)
Jul 08, 2022 129.35 131.23 128.95 130.81 6,414,168 +0.06(+0.05%)
Jul 07, 2022 128.66 131.05 128.66 130.75 6,643,115 +2.65(+2.07%)
Jul 06, 2022 127.29 129.13 126.66 128.10 8,210,688 +1.09(+0.86%)
Jul 05, 2022 123.73 127.04 123.02 127.01 7,282,682 +1.57(+1.26%)
Jul 01, 2022 124.36 125.75 123.29 125.44 7,074,933 +0.29(+0.23%)
Jun 30, 2022 125.16 126.73 123.17 125.15 7,982,152 -1.69(-1.34%)
Jun 29, 2022 126.43 127.60 125.41 126.84 6,936,036 +0.26(+0.20%)
Jun 28, 2022 130.61 131.91 126.53 126.59 7,750,677 -3.91(-2.99%)
Jun 27, 2022 131.81 132.19 129.91 130.50 7,068,546 -0.89(-0.67%)
Jun 24, 2022 128.28 131.41 128.28 131.38 12,946,673 +4.56(+3.59%)
Jun 23, 2022 126.03 127.06 124.88 126.82 8,147,304 +1.87(+1.50%)
Jun 22, 2022 124.12 126.69 123.77 124.95 7,715,771 -0.53(-0.42%)
Jun 21, 2022 124.16 126.37 124.16 125.48 8,758,096 +3.11(+2.54%)
Jun 17, 2022 121.24 123.53 120.39 122.37 14,101,535 +1.11(+0.92%)
Jun 16, 2022 123.20 123.30 120.25 121.26 16,644,236 -5.15(-4.07%)
Jun 15, 2022 125.34 128.27 123.64 126.41 12,764,923 +2.61(+2.11%)
Jun 14, 2022 123.94 124.62 122.65 123.80 9,290,735 +0.78(+0.63%)
Jun 13, 2022 124.67 125.86 122.57 123.02 18,499,668 -5.70(-4.43%)
Jun 10, 2022 131.56 131.97 128.69 128.72 10,635,083 -5.15(-3.84%)
Jun 09, 2022 136.54 137.88 133.84 133.87 4,971,382 -3.67(-2.67%)
Jun 08, 2022 138.70 139.37 137.16 137.54 4,487,631 -1.57(-1.13%)
Jun 07, 2022 136.01 139.38 135.74 139.11 5,608,293 +1.64(+1.19%)
Jun 06, 2022 139.19 140.06 136.79 137.47 6,410,408 +0.01(+0.01%)
Jun 03, 2022 138.16 139.11 136.82 137.46 5,735,376 -3.37(-2.39%)
Jun 02, 2022 136.53 140.84 135.89 140.83 7,061,530 +3.33(+2.42%)
Jun 01, 2022 139.40 140.34 136.48 137.50 6,770,228 -0.41(-0.30%)
May 31, 2022 138.37 139.27 136.57 137.91 9,887,430 -0.99(-0.71%)
May 27, 2022 135.86 138.94 135.64 138.91 8,290,532 +4.55(+3.38%)
May 26, 2022 130.44 134.94 130.17 134.36 7,926,467 +3.15(+2.40%)
May 25, 2022 128.84 132.18 128.74 131.21 6,953,782 +1.51(+1.17%)
May 24, 2022 129.81 130.47 127.43 129.70 8,716,919 -1.95(-1.48%)
May 23, 2022 129.10 131.82 128.69 131.65 8,760,667 +2.96(+2.30%)
May 20, 2022 130.20 130.55 124.74 128.69 10,287,954 +0.28(+0.22%)
May 19, 2022 128.86 130.62 127.80 128.41 10,632,924 -1.42(-1.10%)
May 18, 2022 134.26 134.66 129.34 129.83 12,050,164 -6.22(-4.58%)
May 17, 2022 135.08 136.27 133.55 136.06 9,470,350 +3.83(+2.90%)
May 16, 2022 132.30 134.01 131.10 132.23 8,871,868 -1.18(-0.88%)
May 13, 2022 130.88 134.07 130.03 133.41 12,472,981 +4.29(+3.32%)
May 12, 2022 128.53 130.99 126.11 129.12 18,584,428 -1.34(-1.03%)
May 11, 2022 133.50 136.03 130.06 130.46 17,707,196 -4.25(-3.16%)
May 10, 2022 135.85 136.62 132.71 134.71 18,518,244 +2.02(+1.52%)
May 09, 2022 135.54 136.41 132.08 132.69 20,938,408 -5.34(-3.87%)
May 06, 2022 137.89 140.24 135.96 138.03 17,751,422 -1.12(-0.80%)
May 05, 2022 144.03 144.21 137.53 139.15 18,552,948 -7.03(-4.81%)
May 04, 2022 141.77 146.45 139.43 146.18 14,588,419 +4.96(+3.51%)
May 03, 2022 140.96 142.09 139.92 141.22 13,987,351 +0.25(+0.17%)
May 02, 2022 138.71 141.17 137.14 140.98 18,864,322 +2.11(+1.52%)
Apr 29, 2022 143.33 145.00 138.60 138.87 15,066,850 -6.04(-4.17%)
Apr 28, 2022 141.52 145.73 140.76 144.91 14,135,968 +5.58(+4.00%)
Apr 27, 2022 138.83 142.01 138.52 139.33 20,389,972 +2.03(+1.48%)
Apr 26, 2022 141.31 141.53 137.23 137.30 13,214,775 -5.31(-3.72%)
Apr 25, 2022 139.88 142.71 139.00 142.61 14,617,633 +2.11(+1.50%)
Apr 22, 2022 144.39 145.23 140.30 140.50 11,250,515 -4.05(-2.80%)
Apr 21, 2022 148.47 149.87 144.10 144.54 9,427,065 -2.49(-1.70%)
Apr 20, 2022 148.60 148.99 146.61 147.04 7,970,092 -0.14(-0.09%)
Apr 19, 2022 144.10 147.43 143.57 147.18 6,905,657 +2.71(+1.88%)
Apr 18, 2022 143.29 145.40 143.25 144.47 7,154,845 +0.47(+0.33%)
Apr 14, 2022 147.74 148.00 143.92 143.99 8,863,489 -3.58(-2.43%)
Apr 13, 2022 145.33 148.03 144.79 147.58 7,355,556 +2.34(+1.61%)
Apr 12, 2022 147.70 148.81 144.69 145.24 11,288,740 -0.65(-0.44%)
Apr 11, 2022 147.78 147.97 145.69 145.89 10,995,505 -3.77(-2.52%)
Apr 08, 2022 151.10 151.46 149.34 149.66 13,419,485 -2.12(-1.40%)
Apr 07, 2022 150.74 152.80 149.71 151.78 11,811,567 +0.24(+0.16%)
Apr 06, 2022 152.63 152.99 150.20 151.54 17,424,938 -3.67(-2.37%)
Apr 05, 2022 157.87 158.23 154.68 155.22 12,010,180 -3.34(-2.11%)
Apr 04, 2022 156.00 158.63 155.94 158.56 11,738,624 +2.96(+1.90%)
Apr 01, 2022 156.22 156.58 153.86 155.60 14,364,009 -0.46(-0.30%)
Mar 31, 2022 158.39 158.68 155.83 156.06 9,890,542 -2.35(-1.48%)
Mar 30, 2022 159.72 160.18 157.57 158.41 9,513,907 -2.14(-1.33%)
Mar 29, 2022 159.05 160.70 157.91 160.55 9,630,374 +3.34(+2.12%)
Mar 28, 2022 154.65 157.28 154.25 157.21 9,467,128 +1.85(+1.19%)
Mar 25, 2022 155.70 155.91 153.42 155.37 7,574,487 -0.09(-0.06%)
Mar 24, 2022 152.36 155.49 151.85 155.45 7,259,131 +3.94(+2.60%)
Mar 23, 2022 152.45 153.85 151.37 151.51 6,291,054 -2.37(-1.54%)
Mar 22, 2022 151.81 154.68 151.60 153.88 8,902,970 +2.18(+1.44%)
Mar 21, 2022 151.17 152.51 149.71 151.70 11,375,922 -0.29(-0.19%)
Mar 18, 2022 148.41 152.26 147.69 151.99 14,231,522 +3.05(+2.05%)
Mar 17, 2022 147.10 149.04 146.31 148.94 9,447,002 +1.05(+0.71%)
Mar 16, 2022 145.05 147.95 142.75 147.89 13,862,545 +4.66(+3.25%)
Mar 15, 2022 139.68 143.52 139.22 143.24 11,729,105 +4.66(+3.36%)
Mar 14, 2022 140.55 142.15 138.18 138.58 14,668,504 -2.62(-1.85%)
Mar 11, 2022 145.00 145.37 140.98 141.20 10,946,217 -2.53(-1.76%)
Mar 10, 2022 143.70 144.13 141.55 143.73 13,995,446 -2.56(-1.75%)
Mar 09, 2022 144.54 146.95 143.38 146.29 18,019,804 +5.57(+3.96%)
Mar 08, 2022 141.02 145.09 138.64 140.72 18,822,554 -0.69(-0.49%)
Mar 07, 2022 146.65 147.33 141.33 141.41 16,757,902 -5.37(-3.66%)
Mar 04, 2022 148.23 148.84 145.61 146.78 13,637,150 -2.62(-1.75%)
Mar 03, 2022 152.47 152.48 148.63 149.39 11,967,506 -1.80(-1.19%)
Mar 02, 2022 149.08 151.82 147.92 151.20 13,055,157 +3.21(+2.17%)
Mar 01, 2022 150.44 151.22 146.84 147.99 15,298,152 -3.02(-2.00%)
Feb 28, 2022 149.68 151.65 148.43 151.01 17,761,352 -0.27(-0.18%)
Feb 25, 2022 149.48 151.33 148.69 151.28 14,437,493 +2.03(+1.36%)
Feb 24, 2022 139.37 149.36 138.91 149.26 26,305,300 +4.93(+3.42%)
Feb 23, 2022 149.57 149.97 144.17 144.33 19,363,222 -3.71(-2.50%)
Feb 22, 2022 147.84 150.40 146.41 148.03 13,717,110 -1.38(-0.92%)
Feb 18, 2022 149.41 0 -1.53(-1.01%)
Feb 17, 2022 154.15 154.30 150.65 150.94 12,705,236 -4.66(-2.99%)
Feb 16, 2022 154.70 156.14 153.01 155.60 10,362,356 -0.16(-0.10%)
Feb 15, 2022 154.05 155.86 153.51 155.75 12,466,279 +3.99(+2.63%)
Feb 14, 2022 151.41 152.99 150.00 151.77 20,929,842 -0.05(-0.03%)
Feb 11, 2022 156.75 157.44 151.24 151.81 17,792,700 -4.78(-3.05%)
Feb 10, 2022 157.61 160.28 155.77 156.60 16,163,305 -4.20(-2.62%)
Feb 09, 2022 159.34 160.85 158.69 160.80 9,081,562 +3.49(+2.22%)
Feb 08, 2022 154.90 157.74 154.54 157.31 10,783,547 +1.92(+1.24%)
Feb 07, 2022 156.55 157.48 154.79 155.39 7,463,132 -1.04(-0.66%)
Feb 04, 2022 154.97 157.80 154.31 156.43 15,161,969 +0.63(+0.40%)
Feb 03, 2022 158.19 155.23 155.80 14,213,193 -4.66(-2.90%)
Feb 02, 2022 159.51 160.71 158.43 160.46 12,994,140 +1.29(+0.81%)
Feb 01, 2022 158.97 159.43 156.86 159.17 11,926,590 +0.41(+0.26%)
Jan 31, 2022 154.90 158.96 158.75 14,852,747 +3.89(+2.51%)
Jan 28, 2022 150.22 154.90 147.98 154.86 22,566,150 +6.49(+4.37%)
Jan 27, 2022 151.82 152.63 147.84 148.37 20,123,038 -1.03(-0.69%)
Jan 26, 2022 152.57 154.35 147.63 149.40 27,335,232 +0.87(+0.59%)
Jan 25, 2022 149.07 150.94 146.83 148.53 24,926,108 -3.52(-2.31%)
Jan 24, 2022 148.75 152.16 143.34 152.05 34,389,552 +0.78(+0.52%)
Jan 21, 2022 153.96 155.74 151.23 151.27 24,498,510 -3.07(-1.99%)
Jan 20, 2022 157.74 159.51 154.13 154.33 19,180,722 -2.02(-1.29%)
Jan 19, 2022 159.07 161.03 156.20 156.35 12,726,729 -2.22(-1.40%)
Jan 18, 2022 160.11 161.06 158.13 158.57 12,597,244 -3.90(-2.40%)
Jan 14, 2022 162.47 0 +1.36(+0.85%)
Jan 13, 2022 166.24 166.72 160.70 161.11 10,672,736 -4.28(-2.59%)
Jan 12, 2022 165.84 166.98 164.57 165.39 9,256,373 +0.77(+0.47%)
Jan 11, 2022 162.24 164.85 161.04 164.62 9,799,889 +1.95(+1.20%)
Jan 10, 2022 160.21 162.87 158.09 162.66 16,575,989 +0.03(+0.02%)
Jan 07, 2022 164.04 164.82 161.57 162.63 17,954,076 -1.51(-0.92%)
Jan 06, 2022 163.66 165.84 163.16 164.15 12,123,656 -0.83(-0.50%)
Jan 05, 2022 169.22 169.35 164.92 164.98 12,045,996 -5.23(-3.07%)
Jan 04, 2022 172.33 172.50 168.93 170.21 8,491,762 -1.82(-1.06%)
Jan 03, 2022 170.64 172.19 169.90 172.03 10,354,857 +1.62(+0.95%)
Dec 31, 2021 171.08 171.50 170.34 170.42 5,225,407 -0.83(-0.49%)
Dec 30, 2021 172.46 173.03 171.04 171.25 5,367,099 -1.14(-0.66%)
Dec 29, 2021 172.30 173.08 171.50 172.39 4,941,828 +0.15(+0.09%)
Dec 28, 2021 173.47 173.53 171.81 172.24 5,826,863 -0.90(-0.52%)
Dec 27, 2021 170.18 173.18 170.14 173.14 6,768,208 +3.64(+2.15%)
Dec 23, 2021 168.79 170.18 168.77 169.51 4,995,490 +0.94(+0.56%)
Dec 22, 2021 166.16 168.68 165.72 168.56 6,821,357 +2.18(+1.31%)
Dec 21, 2021 164.02 166.53 162.50 166.39 8,574,241 +4.11(+2.53%)
Dec 20, 2021 161.72 162.79 161.10 162.28 16,653,728 -1.95(-1.19%)
Dec 17, 2021 163.52 165.84 162.67 164.24 22,909,142 -1.11(-0.67%)
Dec 16, 2021 170.80 171.07 164.36 165.34 15,979,009 -4.82(-2.83%)
Dec 15, 2021 165.91 170.33 164.33 170.16 14,445,156 +4.39(+2.65%)
Dec 14, 2021 166.51 167.57 163.78 165.77 13,844,801 -2.77(-1.64%)
Dec 13, 2021 171.44 171.77 168.30 168.54 10,718,950 -2.54(-1.49%)
Dec 10, 2021 169.48 171.30 168.98 171.09 12,663,363 +3.37(+2.01%)
Dec 09, 2021 169.13 170.23 167.58 167.72 8,790,011 -1.83(-1.08%)
Dec 08, 2021 168.83 169.67 167.67 169.55 11,886,208 +0.77(+0.46%)
Dec 07, 2021 166.33 168.98 166.31 168.78 14,662,843 +5.69(+3.49%)
Dec 06, 2021 162.02 163.57 160.33 163.08 19,317,814 +1.54(+0.95%)
Dec 03, 2021 164.76 165.27 159.51 161.55 24,815,862 -2.75(-1.67%)
Dec 02, 2021 161.29 165.05 160.94 164.29 23,952,978 +1.50(+0.92%)
Dec 01, 2021 166.80 168.06 162.65 162.80 19,975,828 -2.26(-1.37%)
Nov 30, 2021 165.82 167.24 163.65 165.06 27,630,936 -1.39(-0.83%)
Nov 29, 2021 164.80 166.89 164.28 166.45 12,761,932 +4.06(+2.50%)
Nov 26, 2021 164.17 165.44 161.74 162.39 12,658,675 -4.16(-2.50%)
Nov 24, 2021 164.35 166.58 163.55 166.54 9,322,864 +1.20(+0.73%)
Nov 23, 2021 165.09 165.87 163.25 165.34 14,944,287 -0.38(-0.23%)
Nov 22, 2021 168.25 170.47 165.63 165.72 14,541,396 -1.87(-1.12%)
Nov 19, 2021 166.98 168.23 166.42 167.59 9,055,316 +1.21(+0.73%)
Nov 18, 2021 165.68 166.61 166.24 166.38 10,209,533 +1.64(+1.00%)
Nov 17, 2021 164.91 165.77 164.22 164.74 7,876,388 -0.50(-0.30%)
Nov 16, 2021 163.32 165.46 163.22 165.23 6,919,445 +1.72(+1.05%)
Nov 15, 2021 164.33 164.57 162.58 163.51 6,383,672 -0.17(-0.10%)
Nov 12, 2021 162.25 163.95 161.98 163.68 6,258,120 +1.97(+1.22%)
Nov 11, 2021 162.11 162.18 161.45 161.71 5,165,394 +0.75(+0.47%)
Nov 10, 2021 162.40 160.96 13,178,054 -2.70(-1.65%)
Nov 09, 2021 164.58 164.75 162.82 163.66 8,598,074 -0.68(-0.41%)
Nov 08, 2021 163.98 164.62 163.60 164.33 6,529,523 +0.88(+0.54%)
Nov 05, 2021 163.81 164.37 162.44 163.45 12,380,773 +0.84(+0.52%)
Nov 04, 2021 160.72 163.00 160.43 162.61 14,662,313 +2.50(+1.56%)
Nov 03, 2021 159.45 160.44 158.52 160.11 13,275,919 +0.93(+0.58%)
Nov 02, 2021 158.00 159.57 158.00 159.18 14,368,887 +1.39(+0.88%)
Nov 01, 2021 158.02 157.58 156.99 157.79 12,481,129 -0.24(-0.15%)
Oct 29, 2021 155.80 158.12 155.62 158.02 10,289,205 +0.68(+0.43%)
Oct 28, 2021 156.73 157.47 156.44 157.35 6,560,430 +1.56(+1.00%)
Oct 27, 2021 156.19 156.98 155.63 155.78 8,917,567 -0.14(-0.09%)
Oct 26, 2021 156.53 155.92 6,741,007 +0.44(+0.28%)
Oct 25, 2021 155.56 156.04 154.87 155.48 5,283,106 +0.51(+0.33%)
Oct 22, 2021 155.45 156.10 154.33 154.97 6,383,770 -0.54(-0.35%)
Oct 21, 2021 154.44 155.59 154.13 155.51 5,121,550 +0.60(+0.39%)
Oct 20, 2021 155.49 155.72 154.24 154.91 6,145,432 -0.43(-0.28%)
Oct 19, 2021 154.23 155.34 153.91 155.34 7,411,348 +1.53(+0.99%)
Oct 18, 2021 151.68 153.90 151.25 153.82 5,948,413 +1.29(+0.85%)
Oct 15, 2021 151.84 152.56 151.38 152.53 6,531,474 +1.21(+0.80%)
Oct 14, 2021 149.48 151.38 149.27 151.31 7,768,582 +3.34(+2.25%)
Oct 13, 2021 147.71 148.30 146.75 147.98 9,977,721 +0.90(+0.61%)
Oct 12, 2021 148.42 148.60 146.83 147.08 9,122,160 -0.76(-0.52%)
Oct 11, 2021 148.00 149.83 147.74 147.84 7,651,323 -0.82(-0.55%)
Oct 08, 2021 149.80 149.90 148.42 148.66 9,417,895 -0.56(-0.37%)
Oct 07, 2021 149.15 150.37 148.95 149.22 10,168,498 +1.35(+0.91%)
Oct 06, 2021 145.22 147.98 144.75 147.87 20,445,296 +0.96(+0.65%)
Oct 05, 2021 145.14 147.75 145.00 146.91 16,849,470 +2.06(+1.42%)
Oct 04, 2021 147.43 147.60 143.69 144.85 25,948,038 -3.43(-2.32%)
Oct 01, 2021 146.61 148.60 145.12 148.28 23,246,510 +2.20(+1.51%)
Sep 30, 2021 148.00 148.63 146.04 146.08 17,105,256 -1.06(-0.72%)
Sep 29, 2021 147.93 148.70 146.88 147.14 12,783,423 -0.19(-0.13%)
Sep 28, 2021 149.88 150.22 147.20 147.32 19,517,546 -4.50(-2.96%)
Sep 27, 2021 152.02 152.37 150.85 151.82 7,674,005 -1.49(-0.97%)
Sep 24, 2021 152.27 153.56 152.20 153.31 5,955,524 +0.11(+0.07%)
Sep 23, 2021 151.96 153.56 151.49 153.20 9,984,214 +2.03(+1.34%)
Sep 22, 2021 149.94 151.76 149.28 151.18 14,305,788 +2.04(+1.37%)
Sep 21, 2021 149.98 150.35 148.57 149.13 9,429,999 +0.06(+0.04%)
Sep 20, 2021 149.61 150.37 147.08 149.07 18,228,658 -2.77(-1.82%)
Sep 17, 2021 153.84 153.85 151.61 151.84 11,603,263 -2.40(-1.56%)
Sep 16, 2021 153.61 154.40 152.65 154.24 8,267,611 +0.09(+0.06%)
Sep 15, 2021 153.33 154.28 152.47 154.15 8,365,200 +1.34(+0.88%)
Sep 14, 2021 153.66 153.98 152.41 152.81 9,436,570 -0.19(-0.13%)
Sep 13, 2021 154.12 154.52 152.00 153.01 11,585,739 +0.05(+0.03%)
Sep 10, 2021 155.34 155.72 152.81 152.96 8,744,965 -1.52(-0.99%)
Sep 09, 2021 155.18 155.72 154.36 154.49 5,714,384 -0.59(-0.38%)
Sep 08, 2021 155.65 155.70 153.97 155.07 5,869,360 -0.60(-0.38%)
Sep 07, 2021 155.81 156.00 154.93 155.67 10,098,711 +0.04(+0.03%)
Sep 03, 2021 154.83 156.04 154.78 155.63 10,856,687 +0.62(+0.40%)
Sep 02, 2021 155.75 155.96 154.39 155.01 11,146,767 -0.17(-0.11%)
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.