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

S&P Semiconductor SPDR (NY: XSD )

243.22 -1.97 (-0.80%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 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 (%)
May 28, 2021 177.13 177.84 176.35 177.09 18,807 +0.90(+0.51%)
May 27, 2021 174.39 176.96 173.96 176.19 34,256 +1.76(+1.01%)
May 26, 2021 172.78 174.51 172.48 174.43 38,873 +1.84(+1.07%)
May 25, 2021 173.52 174.66 171.67 172.58 58,102 +0.06(+0.03%)
May 24, 2021 170.69 173.26 170.40 172.52 107,711 +3.57(+2.11%)
May 21, 2021 171.71 171.71 168.57 168.96 32,143 -0.80(-0.47%)
May 20, 2021 166.73 170.39 166.73 169.76 60,106 +4.17(+2.52%)
May 19, 2021 158.29 165.97 158.29 165.59 157,017 +3.65(+2.25%)
May 18, 2021 163.62 165.12 161.88 161.94 85,796 -0.66(-0.41%)
May 17, 2021 161.72 162.61 159.42 162.61 69,029 -0.62(-0.38%)
May 14, 2021 160.77 164.32 158.85 163.23 55,206 +5.03(+3.18%)
May 13, 2021 159.32 161.78 155.79 158.20 114,586 +1.10(+0.70%)
May 12, 2021 161.39 162.48 156.76 157.10 162,805 -7.60(-4.61%)
May 11, 2021 157.58 165.11 157.02 164.70 133,702 +1.20(+0.73%)
May 10, 2021 172.22 172.22 163.39 163.50 139,276 -9.65(-5.57%)
May 07, 2021 171.60 174.22 171.36 173.15 76,391 +3.32(+1.95%)
May 06, 2021 169.96 170.48 167.03 169.83 58,141 -0.54(-0.32%)
May 05, 2021 170.49 172.57 168.77 170.37 250,786 +1.36(+0.80%)
May 04, 2021 170.40 170.93 166.34 169.02 108,912 -3.15(-1.83%)
May 03, 2021 176.10 176.17 171.92 172.17 171,254 -2.99(-1.71%)
Apr 30, 2021 178.99 179.45 174.74 175.16 173,116 -7.47(-4.09%)
Apr 29, 2021 186.56 186.56 180.42 182.63 266,445 -2.04(-1.11%)
Apr 28, 2021 186.79 187.13 184.14 184.67 69,876 -2.88(-1.54%)
Apr 27, 2021 190.31 190.31 187.14 187.55 54,458 -1.53(-0.81%)
Apr 26, 2021 186.16 189.48 185.58 189.09 81,951 +3.72(+2.01%)
Apr 23, 2021 181.24 186.24 181.24 185.36 53,398 +5.82(+3.24%)
Apr 22, 2021 182.08 183.73 178.95 179.54 82,585 -2.56(-1.40%)
Apr 21, 2021 175.90 182.15 175.07 182.09 96,866 +5.63(+3.19%)
Apr 20, 2021 179.91 180.08 175.06 176.47 124,086 -4.24(-2.35%)
Apr 19, 2021 184.26 185.06 178.89 180.71 150,628 -4.92(-2.65%)
Apr 16, 2021 186.51 186.76 184.83 185.63 86,407 +0.37(+0.20%)
Apr 15, 2021 184.84 185.80 182.81 185.26 111,199 +2.78(+1.53%)
Apr 14, 2021 183.62 186.05 181.91 182.48 102,453 -1.04(-0.57%)
Apr 13, 2021 184.69 185.48 181.67 183.52 136,545 -0.45(-0.24%)
Apr 12, 2021 186.24 186.24 182.71 183.97 80,835 -2.82(-1.51%)
Apr 09, 2021 187.27 187.33 185.53 186.79 69,650 -1.66(-0.88%)
Apr 08, 2021 188.57 188.71 186.24 188.45 77,078 +2.48(+1.33%)
Apr 07, 2021 188.49 188.62 185.03 185.98 172,573 -2.28(-1.21%)
Apr 06, 2021 189.27 190.35 186.80 188.25 80,590 -1.85(-0.97%)
Apr 05, 2021 190.52 190.66 187.55 190.11 191,107 +2.76(+1.48%)
Apr 01, 2021 184.26 187.34 183.68 187.34 97,409 +6.27(+3.46%)
Mar 31, 2021 177.49 182.82 177.49 181.07 163,228 +5.92(+3.38%)
Mar 30, 2021 172.93 175.91 171.63 175.15 63,648 +1.34(+0.77%)
Mar 29, 2021 177.76 178.09 172.07 173.81 172,401 -5.36(-2.99%)
Mar 26, 2021 172.89 179.22 172.26 179.17 150,505 +7.11(+4.13%)
Mar 25, 2021 168.98 172.63 165.96 172.06 212,968 +0.57(+0.34%)
Mar 24, 2021 179.26 179.26 171.40 171.48 186,364 -4.65(-2.64%)
Mar 23, 2021 184.03 184.03 175.18 176.13 132,871 -7.61(-4.14%)
Mar 22, 2021 183.35 185.90 181.22 183.74 136,521 +2.42(+1.33%)
Mar 19, 2021 178.55 182.46 176.39 181.32 268,421 +3.05(+1.71%)
Mar 18, 2021 184.01 184.73 178.05 178.27 95,208 -8.62(-4.61%)
Mar 17, 2021 182.81 188.16 180.16 186.89 104,033 +1.92(+1.04%)
Mar 16, 2021 185.28 188.09 183.53 184.97 149,356 +1.31(+0.71%)
Mar 15, 2021 181.70 183.75 179.62 183.66 215,945 +3.32(+1.84%)
Mar 12, 2021 178.57 180.60 177.26 180.34 116,235 -1.55(-0.85%)
Mar 11, 2021 178.24 182.07 178.16 181.90 193,749 +8.86(+5.12%)
Mar 10, 2021 177.84 178.88 172.95 173.03 189,002 -1.92(-1.10%)
Mar 09, 2021 171.21 176.43 170.64 174.95 190,976 +9.95(+6.03%)
Mar 08, 2021 173.29 174.75 164.83 165.00 201,008 -8.41(-4.85%)
Mar 05, 2021 172.26 173.77 162.60 173.41 201,164 +4.33(+2.56%)
Mar 04, 2021 177.89 178.24 166.76 169.08 335,282 -10.04(-5.61%)
Mar 03, 2021 185.29 186.64 178.81 179.12 150,472 -5.86(-3.17%)
Mar 02, 2021 192.20 192.20 184.99 184.99 178,185 -6.59(-3.44%)
Mar 01, 2021 188.34 191.77 186.63 191.57 148,963 +7.00(+3.79%)
Feb 26, 2021 183.36 186.65 179.43 184.57 136,634 +3.81(+2.11%)
Feb 25, 2021 191.12 191.82 179.97 180.76 193,941 -12.19(-6.32%)
Feb 24, 2021 186.57 193.06 184.63 192.95 132,877 +5.84(+3.12%)
Feb 23, 2021 184.03 188.03 177.20 187.10 211,162 -1.30(-0.69%)
Feb 22, 2021 193.72 194.87 187.47 188.40 114,065 -7.60(-3.88%)
Feb 19, 2021 193.10 196.36 192.85 196.00 94,018 +5.76(+3.03%)
Feb 18, 2021 191.24 191.95 188.02 190.23 82,104 -4.44(-2.28%)
Feb 17, 2021 197.45 197.45 191.02 194.67 96,076 -4.17(-2.10%)
Feb 16, 2021 201.10 201.61 197.85 198.84 127,421 +0.46(+0.23%)
Feb 12, 2021 195.34 198.42 193.46 198.38 107,348 +2.39(+1.22%)
Feb 11, 2021 192.51 196.07 192.22 196.00 152,528 +5.54(+2.91%)
Feb 10, 2021 192.10 192.68 187.53 190.46 73,428 +0.01(+0.00%)
Feb 09, 2021 189.28 191.07 188.34 190.45 86,836 +0.66(+0.35%)
Feb 08, 2021 184.99 189.79 184.93 189.79 88,005 +6.12(+3.33%)
Feb 05, 2021 184.64 184.76 182.53 183.67 150,469 +1.09(+0.60%)
Feb 04, 2021 181.18 182.77 179.77 182.58 69,432 +1.03(+0.57%)
Feb 03, 2021 185.84 185.84 181.09 181.55 93,847 -3.45(-1.86%)
Feb 02, 2021 186.61 187.00 183.05 185.00 396,858 +0.36(+0.19%)
Feb 01, 2021 180.50 185.17 178.90 184.64 446,259 +6.81(+3.83%)
Jan 29, 2021 182.00 183.16 176.99 177.83 751,136 -3.65(-2.01%)
Jan 28, 2021 180.26 182.28 178.26 181.48 81,538 +3.91(+2.20%)
Jan 27, 2021 183.32 183.32 176.35 177.57 164,173 -9.46(-5.06%)
Jan 26, 2021 189.26 189.26 185.52 187.03 97,872 -1.50(-0.79%)
Jan 25, 2021 192.04 193.30 184.72 188.52 144,110 -1.33(-0.70%)
Jan 22, 2021 190.12 190.12 188.57 189.85 68,064 -0.91(-0.48%)
Jan 21, 2021 189.25 191.41 187.55 190.76 70,433 +3.13(+1.67%)
Jan 20, 2021 190.12 191.09 187.08 187.63 115,153 -0.22(-0.12%)
Jan 19, 2021 184.38 188.00 184.38 187.85 106,159 +6.56(+3.62%)
Jan 15, 2021 185.69 185.69 180.25 181.28 198,135 -4.71(-2.53%)
Jan 14, 2021 183.06 187.01 182.79 186.00 77,991 +3.94(+2.16%)
Jan 13, 2021 183.48 183.48 181.60 182.06 40,029 -0.48(-0.26%)
Jan 12, 2021 182.88 184.10 181.41 182.54 192,232 +0.86(+0.47%)
Jan 11, 2021 177.30 182.84 177.30 181.68 68,696 +2.62(+1.47%)
Jan 08, 2021 182.92 183.45 177.01 179.05 116,134 -1.16(-0.64%)
Jan 07, 2021 176.81 180.49 176.81 180.21 174,403 +6.49(+3.73%)
Jan 06, 2021 170.33 176.81 170.33 173.73 237,144 +2.76(+1.62%)
Jan 05, 2021 167.52 170.96 167.52 170.96 398,001 +2.84(+1.69%)
Jan 04, 2021 170.58 173.99 166.51 168.12 675,355 -0.99(-0.59%)
Dec 31, 2020 169.11 169.11 169.11 63,428 +1.06(+0.63%)
Dec 30, 2020 164.54 168.14 164.54 168.05 63,428 +4.31(+2.63%)
Dec 29, 2020 167.58 167.58 162.25 163.75 47,914 -2.99(-1.79%)
Dec 28, 2020 169.09 169.91 166.62 166.74 36,481 -0.12(-0.07%)
Dec 24, 2020 166.89 166.89 165.50 166.85 17,975 +0.82(+0.50%)
Dec 23, 2020 167.46 167.66 166.03 166.03 48,468 -0.56(-0.34%)
Dec 22, 2020 164.70 166.88 164.47 166.60 25,592 +2.56(+1.56%)
Dec 21, 2020 162.37 164.29 161.04 164.04 40,924 -0.11(-0.07%)
Dec 18, 2020 164.78 166.14 163.16 164.15 54,767 +0.07(+0.04%)
Dec 17, 2020 164.12 164.18 162.95 164.08 36,562 +1.20(+0.74%)
Dec 16, 2020 164.09 164.09 161.26 162.88 39,972 -0.62(-0.38%)
Dec 15, 2020 161.37 163.90 161.28 163.51 70,839 +4.10(+2.57%)
Dec 14, 2020 158.67 160.27 158.64 159.41 51,345 +2.38(+1.51%)
Dec 11, 2020 157.51 158.72 155.51 157.04 45,167 -1.44(-0.91%)
Dec 10, 2020 156.76 159.69 156.39 158.48 31,753 +0.45(+0.29%)
Dec 09, 2020 163.60 164.20 157.21 158.03 151,117 -5.78(-3.53%)
Dec 08, 2020 162.14 164.08 161.89 163.81 28,773 +1.55(+0.96%)
Dec 07, 2020 162.46 162.57 161.31 162.25 35,499 +0.28(+0.18%)
Dec 04, 2020 158.41 162.01 158.03 161.97 39,812 +4.16(+2.64%)
Dec 03, 2020 158.39 159.69 157.64 157.81 37,065 +0.15(+0.09%)
Dec 02, 2020 156.19 158.09 155.78 157.66 29,077 +0.72(+0.46%)
Dec 01, 2020 157.04 158.05 156.24 156.94 53,466 +1.19(+0.76%)
Nov 30, 2020 154.91 155.76 151.59 155.75 43,127 +1.52(+0.99%)
Nov 27, 2020 153.20 155.19 153.20 154.23 31,324 +2.10(+1.38%)
Nov 25, 2020 152.73 152.78 151.27 152.13 33,244 -0.57(-0.38%)
Nov 24, 2020 152.18 152.78 149.95 152.70 37,363 +2.02(+1.34%)
Nov 23, 2020 149.76 150.75 148.74 150.68 39,315 +2.11(+1.42%)
Nov 20, 2020 148.43 150.44 148.33 148.57 33,446 +0.37(+0.25%)
Nov 19, 2020 144.02 148.21 144.02 148.21 49,413 +3.56(+2.46%)
Nov 18, 2020 146.52 147.27 144.61 144.65 83,690 -1.71(-1.17%)
Nov 17, 2020 146.24 146.82 144.69 146.36 37,600 -0.69(-0.47%)
Nov 16, 2020 145.39 147.23 144.99 147.05 138,174 +2.81(+1.95%)
Nov 13, 2020 144.06 145.74 143.31 144.24 38,296 +1.52(+1.07%)
Nov 12, 2020 145.15 145.15 141.84 142.72 28,665 -2.27(-1.56%)
Nov 11, 2020 142.44 145.31 142.44 144.98 35,225 +4.77(+3.40%)
Nov 10, 2020 143.31 144.27 139.86 140.21 45,316 -4.19(-2.90%)
Nov 09, 2020 150.78 151.00 144.32 144.40 90,328 -2.09(-1.43%)
Nov 06, 2020 144.08 146.88 143.49 146.49 42,237 +2.38(+1.65%)
Nov 05, 2020 140.91 144.43 140.87 144.11 320,202 +6.72(+4.89%)
Nov 04, 2020 135.71 137.73 133.40 137.39 213,611 +3.65(+2.73%)
Nov 03, 2020 132.74 134.51 132.74 133.74 101,953 +2.63(+2.01%)
Nov 02, 2020 132.45 132.61 129.88 131.11 49,055 -0.04(-0.03%)
Oct 30, 2020 131.16 131.52 129.14 131.15 40,721 -1.56(-1.18%)
Oct 29, 2020 128.84 133.60 128.84 132.71 49,578 +4.51(+3.52%)
Oct 28, 2020 130.57 131.32 128.20 128.20 53,284 -4.06(-3.07%)
Oct 27, 2020 133.89 133.89 131.89 132.26 23,101 -0.74(-0.56%)
Oct 26, 2020 134.16 135.31 131.18 133.00 69,130 -2.59(-1.91%)
Oct 23, 2020 134.89 135.64 133.88 135.59 77,199 +0.65(+0.48%)
Oct 22, 2020 133.69 135.29 132.62 134.94 58,669 +1.69(+1.27%)
Oct 21, 2020 135.74 135.89 133.22 133.25 83,902 -2.24(-1.65%)
Oct 20, 2020 136.24 136.78 134.99 135.48 41,687 +0.14(+0.10%)
Oct 19, 2020 136.65 138.20 135.15 135.34 175,509 -0.22(-0.16%)
Oct 16, 2020 137.15 137.15 135.56 135.56 26,777 -0.48(-0.36%)
Oct 15, 2020 133.67 136.39 133.04 136.05 43,082 -0.19(-0.14%)
Oct 14, 2020 137.42 137.70 135.65 136.23 37,281 -0.81(-0.59%)
Oct 13, 2020 137.40 137.88 136.49 137.05 37,128 -0.48(-0.35%)
Oct 12, 2020 138.63 138.63 136.61 137.53 46,808 +0.79(+0.58%)
Oct 09, 2020 135.25 137.14 135.25 136.74 77,907 +3.51(+2.64%)
Oct 08, 2020 132.76 133.76 132.47 133.23 39,926 +1.89(+1.44%)
Oct 07, 2020 130.22 131.56 130.22 131.34 48,281 +3.11(+2.42%)
Oct 06, 2020 128.53 131.38 127.85 128.23 73,744 -0.10(-0.08%)
Oct 05, 2020 125.05 128.39 125.05 128.33 61,675 +4.52(+3.65%)
Oct 02, 2020 124.29 126.39 123.80 123.80 42,944 -3.67(-2.88%)
Oct 01, 2020 126.33 127.81 125.88 127.48 97,754 +3.05(+2.45%)
Sep 30, 2020 123.73 125.85 123.70 124.43 80,524 +0.39(+0.31%)
Sep 29, 2020 123.28 124.81 123.10 124.04 68,347 +0.94(+0.76%)
Sep 28, 2020 121.01 123.14 120.76 123.10 279,711 +4.08(+3.43%)
Sep 25, 2020 117.32 119.35 115.97 119.02 54,666 +1.66(+1.42%)
Sep 24, 2020 115.57 118.86 115.01 117.36 40,519 +0.95(+0.82%)
Sep 23, 2020 119.49 119.94 116.28 116.41 24,866 -3.09(-2.58%)
Sep 22, 2020 118.94 119.60 117.17 119.50 19,787 +1.50(+1.27%)
Sep 21, 2020 116.88 118.00 115.86 118.00 136,405 -1.42(-1.19%)
Sep 18, 2020 122.03 122.03 117.89 119.41 33,569 -1.48(-1.23%)
Sep 17, 2020 119.30 121.65 118.89 120.89 41,975 -1.56(-1.28%)
Sep 16, 2020 123.99 124.75 122.43 122.46 50,076 -0.77(-0.63%)
Sep 15, 2020 122.96 124.06 122.85 123.23 42,713 +1.82(+1.50%)
Sep 14, 2020 120.72 121.78 120.06 121.41 22,535 +2.86(+2.41%)
Sep 11, 2020 119.57 120.35 117.68 118.55 32,356 +0.26(+0.22%)
Sep 10, 2020 121.72 122.21 117.79 118.29 56,384 -2.04(-1.69%)
Sep 09, 2020 119.31 121.21 118.72 120.33 104,101 +3.61(+3.09%)
Sep 08, 2020 117.62 120.13 116.63 116.72 63,296 -5.22(-4.28%)
Sep 04, 2020 122.25 123.83 116.91 121.94 102,730 -0.79(-0.64%)
Sep 03, 2020 129.30 129.30 122.12 122.73 128,197 -8.24(-6.29%)
Sep 02, 2020 129.87 131.72 127.55 130.97 95,696 +2.79(+2.18%)
Sep 01, 2020 126.02 128.23 125.39 128.18 53,963 +2.90(+2.31%)
Aug 31, 2020 126.22 126.22 124.50 125.29 33,737 -0.91(-0.72%)
Aug 28, 2020 124.04 126.23 123.93 126.20 43,680 +2.80(+2.27%)
Aug 27, 2020 125.50 125.64 122.69 123.40 103,528 -2.23(-1.78%)
Aug 26, 2020 125.67 126.22 125.23 125.63 21,836 +0.34(+0.27%)
Aug 25, 2020 123.46 125.30 123.26 125.30 52,688 +2.18(+1.77%)
Aug 24, 2020 123.00 123.52 122.32 123.12 30,908 +1.57(+1.29%)
Aug 21, 2020 120.86 121.59 120.52 121.55 53,286 +0.53(+0.43%)
Aug 20, 2020 121.84 122.25 120.63 121.02 51,150 -1.70(-1.39%)
Aug 19, 2020 123.32 124.32 122.41 122.72 77,626 -0.66(-0.54%)
Aug 18, 2020 124.85 124.85 123.27 123.39 19,338 -0.98(-0.79%)
Aug 17, 2020 124.42 124.96 123.88 124.37 62,402 +0.95(+0.77%)
Aug 14, 2020 124.47 124.99 123.07 123.42 16,076 -1.02(-0.82%)
Aug 13, 2020 125.70 125.70 124.01 124.44 31,629 -1.19(-0.94%)
Aug 12, 2020 123.30 125.96 123.13 125.62 57,625 +3.11(+2.54%)
Aug 11, 2020 124.24 124.88 122.17 122.51 69,469 -1.57(-1.27%)
Aug 10, 2020 125.03 125.06 123.15 124.08 32,861 -0.48(-0.39%)
Aug 07, 2020 124.87 126.56 123.00 124.56 40,647 -0.37(-0.29%)
Aug 06, 2020 124.59 125.09 123.88 124.93 28,271 +0.13(+0.10%)
Aug 05, 2020 125.25 125.25 123.54 124.80 46,396 -0.43(-0.34%)
Aug 04, 2020 123.59 125.23 123.14 125.23 85,005 +1.97(+1.60%)
Aug 03, 2020 121.68 123.48 121.62 123.26 39,073 +2.80(+2.32%)
Jul 31, 2020 121.59 121.59 118.51 120.46 73,407 -0.47(-0.39%)
Jul 30, 2020 117.89 120.93 117.89 120.93 68,136 +2.33(+1.97%)
Jul 29, 2020 118.09 119.08 117.53 118.60 40,335 +2.09(+1.79%)
Jul 28, 2020 118.77 118.77 116.42 116.51 20,217 -2.98(-2.49%)
Jul 27, 2020 117.22 119.49 116.97 119.49 33,261 +3.46(+2.98%)
Jul 24, 2020 115.71 117.43 114.33 116.03 25,581 -1.11(-0.95%)
Jul 23, 2020 118.51 119.63 116.11 117.14 58,994 -1.31(-1.11%)
Jul 22, 2020 118.69 119.42 117.78 118.45 24,658 -0.02(-0.02%)
Jul 21, 2020 121.07 121.07 118.12 118.47 31,542 -1.41(-1.18%)
Jul 20, 2020 117.46 119.98 117.10 119.89 75,333 +2.75(+2.35%)
Jul 17, 2020 116.79 117.61 116.30 117.14 22,952 +1.18(+1.02%)
Jul 16, 2020 116.21 116.21 114.83 115.96 58,898 -1.30(-1.10%)
Jul 15, 2020 117.67 117.72 115.53 117.25 26,179 +0.80(+0.69%)
Jul 14, 2020 112.81 116.47 111.60 116.45 64,390 +2.64(+2.32%)
Jul 13, 2020 118.07 119.62 113.81 113.81 62,345 -2.46(-2.12%)
Jul 10, 2020 117.28 117.28 115.32 116.28 29,929 -0.58(-0.50%)
Jul 09, 2020 115.47 117.68 113.74 116.86 84,108 +1.96(+1.70%)
Jul 08, 2020 113.54 114.90 113.11 114.90 34,155 +2.34(+2.08%)
Jul 07, 2020 113.06 114.63 112.47 112.56 101,990 -0.77(-0.68%)
Jul 06, 2020 112.11 113.55 112.11 113.33 92,026 +3.25(+2.96%)
Jul 02, 2020 110.40 111.22 109.74 110.08 79,070 +1.28(+1.17%)
Jul 01, 2020 110.74 110.74 108.71 108.80 99,061 -1.86(-1.68%)
Jun 30, 2020 108.06 111.15 108.06 110.66 58,720 +3.15(+2.93%)
Jun 29, 2020 106.62 107.57 105.26 107.51 57,788 +1.22(+1.14%)
Jun 26, 2020 108.47 108.79 106.23 106.30 42,770 -2.40(-2.21%)
Jun 25, 2020 107.31 108.79 105.79 108.70 38,279 +1.19(+1.10%)
Jun 24, 2020 109.84 110.14 106.70 107.51 32,838 -3.05(-2.76%)
Jun 23, 2020 111.27 112.04 110.55 110.56 49,538 +0.50(+0.45%)
Jun 22, 2020 109.04 110.24 107.79 110.06 32,304 +1.01(+0.93%)
Jun 19, 2020 111.45 111.89 109.05 109.05 27,538 -0.79(-0.72%)
Jun 18, 2020 110.20 110.94 109.47 109.84 20,474 -0.78(-0.71%)
Jun 17, 2020 111.71 112.05 110.46 110.62 42,346 -0.03(-0.03%)
Jun 16, 2020 112.56 112.56 109.23 110.65 48,578 +1.79(+1.64%)
Jun 15, 2020 104.80 108.89 104.26 108.87 31,387 +1.79(+1.67%)
Jun 12, 2020 109.09 109.12 104.64 107.08 50,622 +1.37(+1.30%)
Jun 11, 2020 109.54 110.25 105.53 105.70 183,490 -7.30(-6.46%)
Jun 10, 2020 114.34 114.43 112.91 113.00 42,315 -0.67(-0.59%)
Jun 09, 2020 112.76 114.30 112.24 113.68 34,770 -0.36(-0.31%)
Jun 08, 2020 114.61 114.61 112.97 114.03 83,405 +0.18(+0.16%)
Jun 05, 2020 112.60 115.37 112.60 113.85 74,819 +2.86(+2.58%)
Jun 04, 2020 110.50 112.12 110.13 110.99 37,476 +0.40(+0.36%)
Jun 03, 2020 109.07 111.42 109.07 110.59 76,480 +2.48(+2.29%)
Jun 02, 2020 106.40 108.11 105.80 108.11 120,670 +2.12(+2.00%)
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.