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

TECHNOLOGY (NY: XLK )

217.17 -2.00 (-0.91%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Sep 30, 2021 147.74 148.37 145.78 145.82 17,135,386 -1.06(-0.72%)
Sep 29, 2021 147.67 148.44 146.62 146.88 12,805,940 -0.19(-0.13%)
Sep 28, 2021 149.61 149.95 146.94 147.06 19,551,924 -4.49(-2.96%)
Sep 27, 2021 151.75 152.10 150.59 151.56 7,687,522 -1.48(-0.97%)
Sep 24, 2021 152.00 153.29 151.94 153.04 5,966,014 +0.11(+0.07%)
Sep 23, 2021 151.69 153.29 151.22 152.93 10,001,800 +2.02(+1.34%)
Sep 22, 2021 149.68 151.50 149.02 150.91 14,330,986 +2.04(+1.37%)
Sep 21, 2021 149.72 150.09 148.31 148.87 9,446,610 +0.06(+0.04%)
Sep 20, 2021 149.35 150.11 146.82 148.81 18,260,768 -2.76(-1.82%)
Sep 17, 2021 153.57 153.58 151.35 151.57 11,623,712 -2.40(-1.56%)
Sep 16, 2021 153.34 154.13 152.38 153.97 8,282,181 +0.09(+0.06%)
Sep 15, 2021 153.06 154.00 152.21 153.88 8,379,942 +1.34(+0.88%)
Sep 14, 2021 153.39 153.71 152.14 152.55 9,453,200 -0.20(-0.13%)
Sep 13, 2021 153.85 154.25 151.74 152.74 11,606,157 +0.05(+0.03%)
Sep 10, 2021 155.07 155.45 152.54 152.69 8,760,377 -1.52(-0.99%)
Sep 09, 2021 154.91 155.44 154.09 154.21 5,724,454 -0.59(-0.38%)
Sep 08, 2021 155.37 155.42 153.70 154.80 5,879,704 -0.59(-0.38%)
Sep 07, 2021 155.54 155.72 154.66 155.39 10,116,509 +0.04(+0.03%)
Sep 03, 2021 154.56 155.76 154.51 155.35 10,875,820 +0.61(+0.40%)
Sep 02, 2021 155.48 155.69 154.12 154.74 11,166,411 -0.17(-0.11%)
Sep 01, 2021 155.40 156.10 154.78 154.91 10,406,543 +0.04(+0.03%)
Aug 31, 2021 155.78 155.83 154.57 154.87 11,268,832 -0.82(-0.53%)
Aug 30, 2021 154.49 155.87 154.49 155.69 5,147,217 +1.66(+1.08%)
Aug 27, 2021 152.69 154.13 152.43 154.03 7,226,042 +1.47(+0.96%)
Aug 26, 2021 153.34 153.65 152.43 152.56 6,183,739 -0.96(-0.63%)
Aug 25, 2021 153.97 154.38 153.27 153.52 4,836,824 -0.09(-0.06%)
Aug 24, 2021 153.98 154.16 153.47 153.61 4,891,477 -0.17(-0.11%)
Aug 23, 2021 152.22 154.00 152.22 153.78 5,540,480 +1.96(+1.29%)
Aug 20, 2021 150.46 151.96 150.10 151.82 7,575,301 +1.93(+1.29%)
Aug 19, 2021 147.62 150.45 147.41 149.90 9,894,474 +1.45(+0.98%)
Aug 18, 2021 150.17 150.84 148.28 148.44 6,913,662 -2.08(-1.38%)
Aug 17, 2021 150.85 151.09 149.59 150.52 9,771,957 -1.26(-0.83%)
Aug 16, 2021 150.73 151.80 149.46 151.78 4,869,348 +0.68(+0.45%)
Aug 13, 2021 150.37 151.13 150.21 151.09 2,888,215 +0.82(+0.55%)
Aug 12, 2021 149.26 150.36 148.65 150.28 3,563,574 +0.86(+0.57%)
Aug 11, 2021 149.91 150.19 148.66 149.42 5,796,128 +0.02(+0.01%)
Aug 10, 2021 150.75 150.89 148.96 149.40 5,344,392 -1.08(-0.72%)
Aug 09, 2021 151.14 151.42 150.33 150.48 3,691,845 -0.49(-0.32%)
Aug 06, 2021 150.57 151.14 150.53 150.97 3,899,452 -0.13(-0.08%)
Aug 05, 2021 150.54 151.14 150.09 151.09 3,422,268 +0.83(+0.55%)
Aug 04, 2021 149.85 150.64 149.37 150.26 5,807,131 +0.30(+0.20%)
Aug 03, 2021 149.28 150.04 148.07 149.96 5,554,496 +0.95(+0.64%)
Aug 02, 2021 150.22 150.42 148.80 149.01 6,260,077 -0.54(-0.36%)
Jul 30, 2021 148.69 149.70 148.65 149.54 5,205,669 -0.10(-0.06%)
Jul 29, 2021 148.79 150.15 148.78 149.64 6,168,801 +0.69(+0.46%)
Jul 28, 2021 149.18 149.73 147.53 148.95 7,150,118 -0.18(-0.12%)
Jul 27, 2021 150.37 150.42 147.25 149.13 9,278,167 -1.42(-0.95%)
Jul 26, 2021 150.25 150.83 149.69 150.56 4,612,025 -0.08(-0.05%)
Jul 23, 2021 149.82 150.71 149.28 150.64 6,450,233 +1.48(+0.99%)
Jul 22, 2021 148.37 149.27 148.37 149.15 4,912,481 +1.09(+0.74%)
Jul 21, 2021 146.59 148.09 146.32 148.06 6,273,222 +1.41(+0.96%)
Jul 20, 2021 145.22 147.46 144.39 146.65 7,546,052 +2.14(+1.48%)
Jul 19, 2021 144.78 145.18 143.66 144.50 12,439,122 -2.02(-1.38%)
Jul 16, 2021 148.28 148.98 146.38 146.52 7,734,934 -1.46(-0.99%)
Jul 15, 2021 149.04 149.15 147.19 147.98 6,414,598 -1.23(-0.82%)
Jul 14, 2021 149.31 149.97 148.56 149.21 6,603,720 +1.09(+0.74%)
Jul 13, 2021 147.26 149.19 147.14 148.12 7,797,198 +0.60(+0.41%)
Jul 12, 2021 147.98 148.05 147.04 147.52 4,934,053 +0.12(+0.08%)
Jul 09, 2021 145.88 147.54 145.66 147.40 5,013,959 +1.34(+0.92%)
Jul 08, 2021 145.13 146.46 144.47 146.05 8,763,590 -1.39(-0.95%)
Jul 07, 2021 147.58 147.75 146.27 147.45 7,632,973 +0.80(+0.55%)
Jul 06, 2021 146.41 147.34 145.25 146.65 6,088,343 +0.56(+0.38%)
Jul 02, 2021 144.88 146.24 144.84 146.09 6,555,015 +1.90(+1.32%)
Jul 01, 2021 143.75 144.19 143.22 144.19 5,968,342 +0.24(+0.17%)
Jun 30, 2021 143.88 144.30 143.50 143.95 5,648,082 -0.16(-0.11%)
Jun 29, 2021 143.14 144.17 142.81 144.10 5,040,242 +1.04(+0.73%)
Jun 28, 2021 142.16 143.23 142.13 143.06 6,440,734 +1.48(+1.05%)
Jun 25, 2021 141.87 141.98 141.34 141.58 7,378,345 -0.17(-0.12%)
Jun 24, 2021 141.76 142.18 141.46 141.75 6,297,784 +0.89(+0.63%)
Jun 23, 2021 141.03 141.35 140.55 140.86 4,242,104 -0.16(-0.11%)
Jun 22, 2021 139.66 141.09 139.50 141.01 4,745,807 +1.27(+0.91%)
Jun 21, 2021 138.32 139.82 137.43 139.75 6,296,272 +1.48(+1.07%)
Jun 18, 2021 138.87 139.39 138.10 138.26 10,696,275 -1.27(-0.91%)
Jun 17, 2021 137.54 140.11 137.54 139.54 8,151,589 +1.59(+1.16%)
Jun 16, 2021 138.96 139.22 136.59 137.94 9,866,625 -0.75(-0.54%)
Jun 15, 2021 139.44 139.44 138.44 138.69 7,847,045 -0.86(-0.61%)
Jun 14, 2021 138.28 139.56 137.72 139.55 5,871,549 +1.40(+1.01%)
Jun 11, 2021 137.51 138.15 137.38 138.15 6,218,176 +0.82(+0.60%)
Jun 10, 2021 136.61 137.67 136.12 137.33 5,799,352 +1.00(+0.73%)
Jun 09, 2021 136.89 137.13 136.25 136.33 5,016,117 +0.10(+0.07%)
Jun 08, 2021 136.87 137.45 135.85 136.23 4,573,639 +0.01(+0.01%)
Jun 07, 2021 136.13 136.38 135.56 136.22 6,053,045 -0.03(-0.02%)
Jun 04, 2021 134.50 136.41 134.50 136.25 5,745,973 +2.57(+1.92%)
Jun 03, 2021 133.85 134.38 132.86 133.68 6,536,682 -1.26(-0.93%)
Jun 02, 2021 134.28 135.48 134.03 134.94 5,188,378 +0.93(+0.69%)
Jun 01, 2021 135.28 135.42 133.77 134.01 6,631,790 -0.66(-0.49%)
May 28, 2021 134.88 135.45 134.61 134.67 4,739,448 +0.48(+0.36%)
May 27, 2021 134.79 135.34 134.17 134.20 5,833,505 -0.71(-0.53%)
May 26, 2021 135.11 135.50 134.47 134.91 6,839,779 -0.01(-0.01%)
May 25, 2021 135.42 135.74 134.62 134.92 5,779,433 +0.04(+0.03%)
May 24, 2021 133.62 135.34 133.56 134.88 6,796,406 +2.35(+1.78%)
May 21, 2021 133.93 134.06 132.40 132.52 7,269,920 -0.73(-0.55%)
May 20, 2021 131.28 133.70 131.26 133.25 8,645,674 +2.50(+1.91%)
May 19, 2021 128.27 130.85 127.96 130.75 15,713,606 +0.46(+0.35%)
May 18, 2021 131.73 132.00 130.21 130.29 6,030,390 -1.05(-0.80%)
May 17, 2021 131.54 131.58 130.15 131.35 8,357,385 -0.97(-0.74%)
May 14, 2021 130.92 132.77 130.66 132.32 8,644,267 +2.85(+2.20%)
May 13, 2021 129.18 130.63 128.60 129.47 11,618,400 +1.69(+1.32%)
May 12, 2021 129.54 130.25 127.43 127.78 15,113,707 -3.70(-2.81%)
May 11, 2021 129.35 131.75 129.04 131.47 13,897,056 -0.40(-0.30%)
May 10, 2021 134.63 134.70 131.82 131.87 10,451,620 -3.41(-2.52%)
May 07, 2021 135.48 136.09 134.70 135.29 9,864,173 +1.15(+0.86%)
May 06, 2021 132.75 134.22 131.79 134.14 7,367,847 +1.33(+1.00%)
May 05, 2021 134.22 134.41 132.55 132.81 5,775,413 -0.32(-0.24%)
May 04, 2021 134.55 134.59 131.65 133.13 10,234,654 -2.43(-1.79%)
May 03, 2021 136.67 136.94 135.22 135.56 5,551,020 -0.38(-0.28%)
Apr 30, 2021 136.42 137.16 135.62 135.94 5,438,105 -1.88(-1.36%)
Apr 29, 2021 139.06 139.24 136.42 137.82 6,893,784 -0.12(-0.08%)
Apr 28, 2021 138.41 138.60 137.59 137.93 5,492,353 -1.29(-0.93%)
Apr 27, 2021 139.79 139.90 138.73 139.23 5,542,939 -0.34(-0.24%)
Apr 26, 2021 138.91 139.72 138.81 139.57 3,974,181 +0.71(+0.51%)
Apr 23, 2021 137.07 139.30 137.04 138.86 4,569,418 +2.04(+1.49%)
Apr 22, 2021 138.20 138.79 136.21 136.81 5,987,049 -1.62(-1.17%)
Apr 21, 2021 136.81 138.49 136.44 138.44 4,754,084 +1.38(+1.01%)
Apr 20, 2021 137.99 138.59 136.29 137.06 5,071,946 -1.23(-0.89%)
Apr 19, 2021 138.82 139.46 137.46 138.28 5,268,968 -1.16(-0.83%)
Apr 16, 2021 139.58 139.71 138.86 139.44 6,009,796 -0.03(-0.02%)
Apr 15, 2021 138.37 139.58 138.35 139.47 5,664,942 +2.35(+1.72%)
Apr 14, 2021 138.57 138.63 136.85 137.12 5,762,717 -1.47(-1.06%)
Apr 13, 2021 137.82 138.69 137.56 138.59 5,814,610 +1.29(+0.94%)
Apr 12, 2021 137.39 137.73 136.62 137.29 8,173,108 -0.66(-0.48%)
Apr 09, 2021 136.14 137.99 135.90 137.95 4,830,651 +1.31(+0.96%)
Apr 08, 2021 135.96 136.67 135.72 136.64 7,265,184 +1.95(+1.45%)
Apr 07, 2021 133.88 134.93 133.39 134.69 5,182,107 +0.71(+0.53%)
Apr 06, 2021 134.34 134.78 133.53 133.98 5,814,518 -0.57(-0.43%)
Apr 05, 2021 132.60 134.79 132.43 134.56 6,609,966 +2.72(+2.07%)
Apr 01, 2021 130.65 131.84 130.52 131.83 7,374,230 +2.60(+2.01%)
Mar 31, 2021 128.18 130.02 128.08 129.23 7,922,911 +2.02(+1.59%)
Mar 30, 2021 127.52 127.66 126.44 127.21 6,800,243 -1.22(-0.95%)
Mar 29, 2021 128.71 129.07 127.45 128.43 8,897,945 -0.67(-0.52%)
Mar 26, 2021 125.83 129.23 125.78 129.10 7,647,383 +3.20(+2.54%)
Mar 25, 2021 125.22 126.46 124.28 125.90 11,598,897 -0.08(-0.06%)
Mar 24, 2021 128.29 128.31 125.95 125.97 7,301,458 -1.55(-1.21%)
Mar 23, 2021 128.67 129.23 127.18 127.52 6,643,238 -0.80(-0.62%)
Mar 22, 2021 126.52 128.94 126.31 128.32 8,213,040 +2.47(+1.97%)
Mar 19, 2021 126.25 126.81 125.24 125.84 14,018,750 -0.38(-0.30%)
Mar 18, 2021 128.05 128.27 126.07 126.22 9,054,651 -3.60(-2.77%)
Mar 17, 2021 128.88 130.60 127.90 129.83 9,969,574 -0.11(-0.08%)
Mar 16, 2021 129.95 131.18 129.38 129.93 6,748,843 +0.97(+0.75%)
Mar 15, 2021 127.70 129.04 127.19 128.96 8,541,158 +1.36(+1.07%)
Mar 12, 2021 126.99 127.64 126.17 127.60 6,406,612 -0.92(-0.72%)
Mar 11, 2021 127.73 129.32 127.46 128.53 6,879,658 +2.69(+2.14%)
Mar 10, 2021 127.70 127.72 125.74 125.84 9,503,102 -0.50(-0.40%)
Mar 09, 2021 125.04 127.12 124.87 126.34 11,833,563 +4.16(+3.40%)
Mar 08, 2021 125.10 125.70 122.06 122.18 18,143,282 -3.03(-2.42%)
Mar 05, 2021 124.43 125.56 121.10 125.21 23,730,312 +2.32(+1.89%)
Mar 04, 2021 125.28 126.19 121.34 122.89 39,611,860 -2.78(-2.21%)
Mar 03, 2021 128.29 128.66 125.53 125.67 15,383,593 -3.24(-2.52%)
Mar 02, 2021 131.18 131.26 128.73 128.91 12,770,958 -2.08(-1.59%)
Mar 01, 2021 129.06 131.07 128.24 130.99 12,756,126 +4.09(+3.22%)
Feb 26, 2021 127.49 128.85 125.78 126.90 18,285,670 +0.67(+0.53%)
Feb 25, 2021 129.64 130.51 125.67 126.23 17,659,396 -4.57(-3.50%)
Feb 24, 2021 127.88 130.92 126.89 130.81 8,480,041 +1.97(+1.53%)
Feb 23, 2021 127.05 129.63 124.88 128.84 12,459,674 -0.36(-0.28%)
Feb 22, 2021 130.49 130.91 129.12 129.19 7,342,024 -2.91(-2.21%)
Feb 19, 2021 132.98 133.10 131.52 132.11 6,017,333 -0.19(-0.15%)
Feb 18, 2021 131.57 132.53 130.63 132.30 5,640,829 -0.65(-0.49%)
Feb 17, 2021 132.91 133.24 131.61 132.95 7,865,358 -1.19(-0.88%)
Feb 16, 2021 135.11 135.21 133.79 134.14 5,003,759 -0.44(-0.32%)
Feb 12, 2021 133.54 134.66 133.17 134.57 3,478,478 +0.69(+0.52%)
Feb 11, 2021 133.32 133.97 132.81 133.88 3,894,643 +1.46(+1.10%)
Feb 10, 2021 133.16 133.32 131.30 132.43 4,865,431 -0.19(-0.15%)
Feb 09, 2021 132.43 133.25 132.39 132.62 5,433,562 -0.16(-0.12%)
Feb 08, 2021 131.93 132.84 131.75 132.78 6,031,306 +1.38(+1.05%)
Feb 05, 2021 132.09 132.11 131.02 131.40 4,847,233 -0.29(-0.22%)
Feb 04, 2021 130.32 131.69 129.94 131.69 4,187,459 +2.07(+1.60%)
Feb 03, 2021 130.33 130.60 129.23 129.62 5,958,863 -0.45(-0.34%)
Feb 02, 2021 129.57 130.45 129.39 130.07 4,425,694 +1.74(+1.35%)
Feb 01, 2021 126.68 128.95 125.75 128.33 5,781,204 +3.14(+2.50%)
Jan 29, 2021 127.57 128.08 124.51 125.19 9,795,597 -3.02(-2.36%)
Jan 28, 2021 128.34 130.35 127.90 128.22 8,323,374 +0.53(+0.41%)
Jan 27, 2021 129.53 129.94 126.53 127.69 12,601,348 -2.46(-1.89%)
Jan 26, 2021 130.52 130.72 129.65 130.15 4,420,765 +0.09(+0.07%)
Jan 25, 2021 130.44 130.88 126.91 130.06 9,370,859 +1.08(+0.84%)
Jan 22, 2021 128.93 129.63 128.67 128.98 5,789,431 -0.50(-0.38%)
Jan 21, 2021 128.52 129.90 127.83 129.48 4,606,025 +1.65(+1.29%)
Jan 20, 2021 126.30 128.27 126.13 127.83 6,056,440 +2.49(+1.98%)
Jan 19, 2021 124.58 125.55 124.15 125.34 5,952,855 +1.61(+1.30%)
Jan 15, 2021 124.83 125.38 123.48 123.73 6,509,080 -1.28(-1.03%)
Jan 14, 2021 126.43 126.69 124.83 125.01 8,044,923 -1.11(-0.88%)
Jan 13, 2021 125.49 126.51 125.24 126.12 7,004,032 +0.80(+0.64%)
Jan 12, 2021 125.77 125.93 124.13 125.32 8,798,626 -0.60(-0.48%)
Jan 11, 2021 125.74 126.82 125.40 125.92 9,192,929 -1.05(-0.83%)
Jan 08, 2021 126.78 127.31 125.53 126.97 6,378,600 +0.82(+0.65%)
Jan 07, 2021 124.03 126.40 123.98 126.16 10,112,297 +3.31(+2.70%)
Jan 06, 2021 123.21 125.24 122.47 122.84 14,031,435 -2.16(-1.72%)
Jan 05, 2021 123.91 125.20 123.83 125.00 6,364,164 +0.81(+0.65%)
Jan 04, 2021 126.89 126.92 122.58 124.19 10,820,718 -2.06(-1.63%)
Dec 31, 2020 126.25 126.25 126.25 4,192,202 +0.18(+0.15%)
Dec 30, 2020 126.57 126.84 125.88 126.07 4,192,202 -0.07(-0.05%)
Dec 29, 2020 127.43 127.59 125.91 126.14 4,551,893 -0.60(-0.47%)
Dec 28, 2020 126.56 126.99 125.97 126.74 4,205,088 +1.42(+1.13%)
Dec 24, 2020 124.71 125.63 124.62 125.32 2,257,710 +0.83(+0.66%)
Dec 23, 2020 125.59 125.68 124.31 124.50 5,818,606 -0.95(-0.76%)
Dec 22, 2020 125.06 126.01 124.49 125.45 7,380,907 +1.08(+0.87%)
Dec 21, 2020 122.67 124.43 121.57 124.37 7,839,433 +0.12(+0.10%)
Dec 18, 2020 124.86 124.88 123.45 124.25 9,131,767 -0.44(-0.35%)
Dec 17, 2020 124.60 124.95 124.09 124.68 5,935,093 +0.98(+0.79%)
Dec 16, 2020 123.03 124.14 122.63 123.70 5,317,182 +0.83(+0.68%)
Dec 15, 2020 122.16 122.87 121.38 122.87 4,696,378 +2.02(+1.67%)
Dec 14, 2020 120.79 121.94 120.71 120.85 5,706,044 +0.44(+0.36%)
Dec 11, 2020 119.94 120.42 119.06 120.42 6,721,499 -0.25(-0.21%)
Dec 10, 2020 119.76 121.24 119.48 120.67 5,159,398 +0.17(+0.14%)
Dec 09, 2020 122.77 123.14 120.08 120.50 8,913,224 -2.35(-1.92%)
Dec 08, 2020 122.34 123.24 121.81 122.85 4,069,401 +0.40(+0.32%)
Dec 07, 2020 122.17 122.81 121.96 122.45 4,595,407 +0.35(+0.29%)
Dec 04, 2020 121.07 122.12 120.81 122.10 5,346,253 +1.01(+0.83%)
Dec 03, 2020 121.11 121.71 120.57 121.10 7,043,771 +0.12(+0.10%)
Dec 02, 2020 120.64 121.11 119.73 120.97 8,277,109 -0.18(-0.15%)
Dec 01, 2020 120.61 121.82 120.11 121.16 11,696,103 +1.53(+1.28%)
Nov 30, 2020 118.79 119.80 117.44 119.62 16,610,439 +0.79(+0.67%)
Nov 27, 2020 118.83 119.33 118.61 118.83 3,626,137 +0.63(+0.53%)
Nov 25, 2020 118.36 118.69 117.75 118.20 6,289,509 +0.25(+0.21%)
Nov 24, 2020 116.78 118.18 115.93 117.95 7,036,698 +1.62(+1.39%)
Nov 23, 2020 116.72 117.48 115.32 116.33 5,061,589 -0.03(-0.02%)
Nov 20, 2020 117.68 117.71 116.32 116.36 5,118,129 -1.21(-1.03%)
Nov 19, 2020 116.40 117.78 115.88 117.57 6,271,815 +0.94(+0.81%)
Nov 18, 2020 117.69 118.25 116.58 116.63 4,925,178 -1.26(-1.07%)
Nov 17, 2020 117.96 118.53 117.39 117.89 5,129,028 -0.66(-0.56%)
Nov 16, 2020 117.42 118.76 117.18 118.55 7,664,878 +1.13(+0.97%)
Nov 13, 2020 117.31 117.66 116.20 117.42 6,117,539 +0.99(+0.85%)
Nov 12, 2020 117.47 118.06 115.88 116.43 7,407,750 -1.05(-0.89%)
Nov 11, 2020 115.91 117.79 115.68 117.47 7,476,010 +2.72(+2.37%)
Nov 10, 2020 115.91 116.73 113.82 114.75 12,142,827 -2.18(-1.86%)
Nov 09, 2020 120.28 121.44 116.82 116.93 20,506,868 -0.85(-0.72%)
Nov 06, 2020 117.09 118.16 115.49 117.78 10,041,166 +0.42(+0.35%)
Nov 05, 2020 116.82 117.71 116.34 117.37 11,448,859 +3.54(+3.11%)
Nov 04, 2020 112.90 114.68 111.77 113.83 15,874,324 +4.26(+3.89%)
Nov 03, 2020 108.51 110.54 108.07 109.57 10,820,896 +1.90(+1.76%)
Nov 02, 2020 108.22 109.10 106.64 107.67 12,406,780 +0.27(+0.25%)
Oct 30, 2020 108.29 108.97 106.15 107.40 13,341,633 -2.43(-2.21%)
Oct 29, 2020 108.44 111.10 108.38 109.83 10,016,720 +1.80(+1.67%)
Oct 28, 2020 110.67 110.74 107.84 108.03 16,902,404 -4.78(-4.24%)
Oct 27, 2020 112.79 113.28 112.17 112.81 9,838,459 +0.56(+0.50%)
Oct 26, 2020 113.47 114.38 110.86 112.25 9,386,562 -2.49(-2.17%)
Oct 23, 2020 115.03 115.05 113.78 114.74 5,322,924 -0.13(-0.11%)
Oct 22, 2020 115.46 115.84 113.55 114.87 6,960,457 -0.54(-0.47%)
Oct 21, 2020 115.30 116.51 115.15 115.41 6,274,843 -0.17(-0.15%)
Oct 20, 2020 115.62 116.81 114.88 115.58 7,518,245 +0.40(+0.34%)
Oct 19, 2020 117.93 118.37 114.83 115.19 8,575,361 -2.15(-1.83%)
Oct 16, 2020 118.33 118.80 117.23 117.34 5,958,162 -0.34(-0.29%)
Oct 15, 2020 116.25 117.91 115.94 117.68 6,805,914 -0.53(-0.45%)
Oct 14, 2020 119.13 119.76 117.33 118.21 7,507,161 -0.63(-0.53%)
Oct 13, 2020 119.99 120.20 118.38 118.84 9,090,547 -0.77(-0.64%)
Oct 12, 2020 118.14 120.39 117.55 119.61 9,890,027 +3.18(+2.73%)
Oct 09, 2020 115.22 116.46 115.19 116.43 7,445,096 +1.75(+1.53%)
Oct 08, 2020 115.08 115.08 114.29 114.67 5,217,480 +0.59(+0.52%)
Oct 07, 2020 113.20 114.31 113.11 114.08 6,705,254 +2.05(+1.83%)
Oct 06, 2020 113.52 114.60 111.63 112.03 13,864,069 -1.76(-1.55%)
Oct 05, 2020 112.14 113.86 112.08 113.79 6,332,388 +2.44(+2.19%)
Oct 02, 2020 111.44 113.29 110.91 111.35 19,226,196 -2.90(-2.53%)
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.