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

SPDR Factset Innovative Technology ETF (NY: XITK )

141.66 +1.25 (+0.89%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Oct 29, 2021 227.34 229.67 227.34 229.16 2,950 +0.62(+0.27%)
Oct 28, 2021 224.66 228.68 224.66 228.54 6,855 +3.59(+1.60%)
Oct 27, 2021 228.00 228.35 224.95 224.95 9,410 -3.69(-1.62%)
Oct 26, 2021 232.94 228.64 15,750 -2.94(-1.27%)
Oct 25, 2021 231.23 232.58 231.05 231.59 4,470 +1.12(+0.49%)
Oct 22, 2021 232.97 233.31 230.34 230.47 3,186 -3.81(-1.63%)
Oct 21, 2021 233.57 235.17 232.99 234.28 16,249 +2.57(+1.11%)
Oct 20, 2021 231.90 231.90 230.98 231.71 3,004 +0.12(+0.05%)
Oct 19, 2021 229.79 232.12 229.79 231.59 3,067 +2.88(+1.26%)
Oct 18, 2021 227.90 228.79 227.12 228.70 5,958 +2.15(+0.95%)
Oct 15, 2021 226.77 227.92 226.55 226.55 4,943 -0.54(-0.24%)
Oct 14, 2021 226.46 228.42 226.46 227.09 6,399 +3.12(+1.39%)
Oct 13, 2021 222.40 223.97 222.07 223.97 5,197 +5.79(+2.65%)
Oct 12, 2021 216.24 218.60 216.24 218.19 11,250 +2.85(+1.33%)
Oct 11, 2021 218.27 218.27 215.33 215.33 2,992 -1.53(-0.71%)
Oct 08, 2021 219.84 220.29 216.87 216.87 2,573 -2.17(-0.99%)
Oct 07, 2021 217.35 221.05 217.35 219.04 13,320 +4.36(+2.03%)
Oct 06, 2021 214.31 214.96 213.07 214.67 3,192 +1.89(+0.89%)
Oct 05, 2021 210.58 213.51 210.22 212.78 18,141 +3.55(+1.70%)
Oct 04, 2021 214.61 214.61 208.25 209.23 8,423 -7.90(-3.64%)
Oct 01, 2021 215.08 217.13 212.98 217.13 3,667 +1.81(+0.84%)
Sep 30, 2021 215.43 216.60 214.57 215.32 3,851 +2.09(+0.98%)
Sep 29, 2021 217.36 217.36 213.24 213.24 4,490 -1.83(-0.85%)
Sep 28, 2021 221.48 221.48 214.99 215.07 17,908 -9.43(-4.20%)
Sep 27, 2021 225.11 225.28 222.69 224.49 2,194 -2.68(-1.18%)
Sep 24, 2021 226.46 227.21 226.10 227.17 3,506 -1.19(-0.52%)
Sep 23, 2021 226.17 228.35 226.01 228.35 5,927 +3.20(+1.42%)
Sep 22, 2021 221.56 225.65 221.56 225.16 6,926 +3.33(+1.50%)
Sep 21, 2021 221.84 222.56 220.28 221.82 2,279 +0.78(+0.35%)
Sep 20, 2021 222.47 226.35 219.50 221.04 6,304 -5.31(-2.34%)
Sep 17, 2021 226.20 226.49 225.47 226.35 3,106 -0.18(-0.08%)
Sep 16, 2021 222.70 226.96 222.70 226.53 3,971 +2.40(+1.07%)
Sep 15, 2021 222.72 224.22 222.18 224.13 3,564 +0.77(+0.34%)
Sep 14, 2021 225.12 225.12 223.37 223.37 4,014 -0.44(-0.20%)
Sep 13, 2021 224.67 224.67 220.79 223.81 10,079 -0.89(-0.40%)
Sep 10, 2021 227.59 227.59 224.70 224.70 4,558 -3.48(-1.53%)
Sep 09, 2021 226.38 229.37 226.38 228.18 2,941 +0.83(+0.37%)
Sep 08, 2021 230.48 230.48 227.35 227.35 7,710 -4.49(-1.94%)
Sep 07, 2021 232.41 233.49 231.84 231.84 4,627 -0.75(-0.32%)
Sep 03, 2021 229.67 232.93 229.67 232.59 5,511 +2.42(+1.05%)
Sep 02, 2021 228.84 231.13 228.25 230.16 21,346 +2.15(+0.94%)
Sep 01, 2021 226.79 229.14 226.79 228.01 17,529 +1.82(+0.81%)
Aug 31, 2021 226.06 226.19 225.36 226.19 2,888 +0.81(+0.36%)
Aug 30, 2021 223.77 225.65 223.77 225.38 10,253 +1.61(+0.72%)
Aug 27, 2021 222.00 224.25 222.00 223.78 3,375 +4.31(+1.96%)
Aug 26, 2021 220.41 222.32 219.05 219.47 5,135 -0.80(-0.36%)
Aug 25, 2021 219.79 220.50 219.69 220.27 3,457 +1.22(+0.56%)
Aug 24, 2021 216.57 219.33 216.57 219.05 4,302 +4.15(+1.93%)
Aug 23, 2021 211.19 214.90 211.19 214.90 10,570 +4.72(+2.24%)
Aug 20, 2021 208.05 210.26 208.05 210.18 6,661 +2.36(+1.14%)
Aug 19, 2021 209.26 209.26 207.77 207.82 3,940 -1.63(-0.78%)
Aug 18, 2021 209.06 211.64 209.04 209.45 4,418 +0.29(+0.14%)
Aug 17, 2021 208.83 209.60 207.18 209.16 7,073 -2.22(-1.05%)
Aug 16, 2021 215.49 215.49 209.42 211.38 6,510 -4.18(-1.94%)
Aug 13, 2021 216.35 216.35 215.45 215.56 7,525 -1.13(-0.52%)
Aug 12, 2021 214.82 216.69 214.82 216.69 3,830 +1.56(+0.72%)
Aug 11, 2021 217.23 217.23 212.88 215.13 8,027 -1.38(-0.64%)
Aug 10, 2021 220.88 220.88 216.51 216.51 4,724 -3.82(-1.74%)
Aug 09, 2021 219.17 221.10 218.48 220.34 2,832 +0.93(+0.42%)
Aug 06, 2021 223.14 223.14 219.18 219.41 5,756 -5.08(-2.26%)
Aug 05, 2021 222.68 224.71 222.68 224.49 8,250 +1.60(+0.72%)
Aug 04, 2021 221.31 223.24 221.31 222.89 2,830 +1.17(+0.53%)
Aug 03, 2021 222.49 223.59 220.68 221.72 5,648 -1.08(-0.48%)
Aug 02, 2021 222.96 224.67 222.80 222.80 4,268 +0.82(+0.37%)
Jul 30, 2021 221.07 224.21 221.07 221.98 4,774 -1.85(-0.83%)
Jul 29, 2021 224.27 225.32 223.65 223.83 5,210 -0.14(-0.06%)
Jul 28, 2021 220.34 224.81 220.34 223.97 16,485 +5.31(+2.43%)
Jul 27, 2021 223.04 223.45 215.55 218.67 7,198 -5.05(-2.26%)
Jul 26, 2021 224.38 225.06 223.37 223.72 6,704 -1.67(-0.74%)
Jul 23, 2021 224.64 225.49 222.83 225.39 5,711 +1.37(+0.61%)
Jul 22, 2021 222.50 224.15 222.50 224.01 4,841 +1.21(+0.54%)
Jul 21, 2021 219.40 222.80 219.40 222.80 5,128 +3.12(+1.42%)
Jul 20, 2021 215.20 220.83 214.65 219.68 17,411 +5.11(+2.38%)
Jul 19, 2021 210.71 214.58 209.85 214.57 12,177 +0.60(+0.28%)
Jul 16, 2021 216.31 216.31 213.97 213.97 3,838 -1.23(-0.57%)
Jul 15, 2021 217.13 218.78 213.61 215.21 5,696 -2.83(-1.30%)
Jul 14, 2021 223.54 223.54 217.95 218.04 11,417 -4.27(-1.92%)
Jul 13, 2021 223.34 225.23 221.85 222.31 24,525 -1.03(-0.46%)
Jul 12, 2021 225.21 226.63 222.03 223.33 10,702 -1.62(-0.72%)
Jul 09, 2021 221.39 224.96 221.39 224.96 4,827 +3.50(+1.58%)
Jul 08, 2021 219.18 222.26 217.78 221.46 8,519 -2.59(-1.16%)
Jul 07, 2021 227.52 227.52 223.08 224.05 10,740 -2.71(-1.19%)
Jul 06, 2021 225.74 227.69 224.27 226.76 17,120 +1.42(+0.63%)
Jul 02, 2021 226.82 226.82 224.98 225.33 4,410 +0.02(+0.01%)
Jul 01, 2021 226.45 226.45 224.29 225.32 8,847 -0.37(-0.16%)
Jun 30, 2021 229.56 229.56 225.69 225.69 6,208 -3.70(-1.61%)
Jun 29, 2021 229.40 230.22 228.37 229.39 5,002 -0.40(-0.17%)
Jun 28, 2021 229.69 230.31 228.58 229.79 17,730 +1.77(+0.78%)
Jun 25, 2021 228.68 229.13 226.83 228.02 7,092 +0.59(+0.26%)
Jun 24, 2021 226.14 228.41 226.14 227.43 16,643 +2.48(+1.10%)
Jun 23, 2021 222.28 225.72 222.28 224.94 15,451 +2.35(+1.05%)
Jun 22, 2021 221.10 222.59 220.82 222.59 33,881 +2.66(+1.21%)
Jun 21, 2021 217.29 221.08 216.41 219.94 13,028 -0.14(-0.06%)
Jun 18, 2021 218.83 221.01 218.58 220.08 25,801 -0.16(-0.07%)
Jun 17, 2021 218.55 221.00 218.52 220.24 14,157 +5.24(+2.44%)
Jun 16, 2021 213.59 215.94 212.51 215.00 7,334 +1.02(+0.48%)
Jun 15, 2021 217.20 217.20 213.66 213.98 6,000 -3.79(-1.74%)
Jun 14, 2021 216.57 218.81 216.57 217.77 35,348 +1.90(+0.88%)
Jun 11, 2021 214.61 215.88 214.14 215.88 2,736 +1.80(+0.84%)
Jun 10, 2021 211.66 214.08 211.66 214.08 3,249 +3.53(+1.68%)
Jun 09, 2021 212.20 213.47 210.55 210.55 6,514 -1.02(-0.48%)
Jun 08, 2021 210.22 211.56 209.03 211.56 6,594 +2.61(+1.25%)
Jun 07, 2021 205.56 209.04 205.56 208.96 45,229 +2.39(+1.16%)
Jun 04, 2021 205.27 207.00 205.27 206.56 2,819 +2.48(+1.21%)
Jun 03, 2021 204.20 205.67 204.03 204.08 11,290 -4.51(-2.16%)
Jun 02, 2021 208.15 209.05 207.74 208.59 38,140 -0.23(-0.11%)
Jun 01, 2021 209.77 209.96 206.43 208.82 40,315 +0.70(+0.34%)
May 28, 2021 208.15 209.62 208.12 208.12 4,040 +0.59(+0.28%)
May 27, 2021 204.63 207.71 202.79 207.53 8,788 +0.83(+0.40%)
May 26, 2021 205.05 207.12 205.05 206.69 9,905 +3.10(+1.52%)
May 25, 2021 204.05 205.41 203.59 203.59 5,834 +0.08(+0.04%)
May 24, 2021 201.78 204.38 201.78 203.51 18,292 +2.78(+1.39%)
May 21, 2021 202.39 202.89 200.70 200.72 7,241 -0.34(-0.17%)
May 20, 2021 199.85 201.31 199.85 201.07 5,566 +5.20(+2.66%)
May 19, 2021 191.53 195.86 190.17 195.86 14,312 -0.08(-0.04%)
May 18, 2021 194.04 198.78 193.64 195.94 12,751 +2.19(+1.13%)
May 17, 2021 194.02 194.16 191.31 193.76 21,524 -1.41(-0.72%)
May 14, 2021 190.12 195.49 190.12 195.17 31,858 +6.95(+3.69%)
May 13, 2021 192.62 194.47 185.58 188.22 19,709 -2.56(-1.34%)
May 12, 2021 193.10 194.84 190.34 190.78 11,729 -6.45(-3.27%)
May 11, 2021 187.31 197.93 186.86 197.23 14,774 +3.41(+1.76%)
May 10, 2021 199.06 199.06 193.73 193.82 16,658 -6.96(-3.47%)
May 07, 2021 200.45 204.09 199.91 200.77 10,927 +2.51(+1.26%)
May 06, 2021 201.63 201.63 195.72 198.27 32,021 -4.64(-2.29%)
May 05, 2021 206.49 207.43 202.18 202.91 14,980 -2.76(-1.34%)
May 04, 2021 209.59 209.59 203.37 205.67 17,309 -6.14(-2.90%)
May 03, 2021 216.72 216.72 211.81 211.81 7,277 -3.97(-1.84%)
Apr 30, 2021 217.17 219.52 215.77 215.77 10,819 -3.91(-1.78%)
Apr 29, 2021 225.60 225.60 218.13 219.68 14,416 -4.49(-2.00%)
Apr 28, 2021 223.19 225.00 223.19 224.17 6,567 -1.15(-0.51%)
Apr 27, 2021 227.13 227.13 224.88 225.32 6,995 -0.85(-0.38%)
Apr 26, 2021 221.67 226.29 221.67 226.17 13,140 +5.66(+2.57%)
Apr 23, 2021 217.58 220.83 217.58 220.51 13,524 +4.67(+2.16%)
Apr 22, 2021 215.59 219.63 214.64 215.84 26,033 +1.75(+0.82%)
Apr 21, 2021 209.08 214.09 209.02 214.09 13,306 +3.43(+1.63%)
Apr 20, 2021 214.67 214.67 209.64 210.66 10,441 -4.59(-2.13%)
Apr 19, 2021 217.68 219.33 214.37 215.25 15,620 -3.77(-1.72%)
Apr 16, 2021 221.19 221.19 217.52 219.02 15,027 -2.43(-1.10%)
Apr 15, 2021 221.80 222.39 220.09 221.45 13,285 +2.44(+1.12%)
Apr 14, 2021 223.01 224.75 218.68 219.00 17,941 -2.86(-1.29%)
Apr 13, 2021 219.37 222.43 219.37 221.87 13,298 +4.05(+1.86%)
Apr 12, 2021 218.54 218.54 215.81 217.81 5,721 -0.74(-0.34%)
Apr 09, 2021 217.51 218.56 215.90 218.55 11,821 -1.08(-0.49%)
Apr 08, 2021 218.24 219.63 217.72 219.63 9,190 +4.43(+2.06%)
Apr 07, 2021 216.81 218.07 214.84 215.20 9,167 -2.38(-1.10%)
Apr 06, 2021 214.16 219.34 214.16 217.58 16,512 +3.43(+1.60%)
Apr 05, 2021 216.41 216.41 212.33 214.15 19,340 +0.02(+0.01%)
Apr 01, 2021 212.04 215.96 212.04 214.13 17,431 +5.47(+2.62%)
Mar 31, 2021 204.70 209.98 204.70 208.66 14,327 +5.45(+2.68%)
Mar 30, 2021 200.47 204.13 199.35 203.21 117,108 +1.27(+0.63%)
Mar 29, 2021 205.68 207.12 200.88 201.94 11,906 -4.41(-2.14%)
Mar 26, 2021 205.62 208.71 200.62 206.35 18,633 +0.45(+0.22%)
Mar 25, 2021 202.68 206.92 201.73 205.90 11,772 -0.86(-0.41%)
Mar 24, 2021 219.61 219.61 206.57 206.75 21,291 -11.04(-5.07%)
Mar 23, 2021 221.15 221.15 217.22 217.79 10,129 -3.03(-1.37%)
Mar 22, 2021 222.62 222.62 219.42 220.83 16,685 +2.47(+1.13%)
Mar 19, 2021 215.13 219.17 214.78 218.35 23,743 +3.29(+1.53%)
Mar 18, 2021 220.89 220.89 214.58 215.06 14,607 -9.17(-4.09%)
Mar 17, 2021 219.69 224.31 217.32 224.23 19,053 +0.01(+0.00%)
Mar 16, 2021 228.58 228.98 222.92 224.22 13,095 -1.88(-0.83%)
Mar 15, 2021 223.59 226.11 222.42 226.10 8,456 +2.03(+0.91%)
Mar 12, 2021 223.05 224.30 220.21 224.06 16,229 -2.46(-1.08%)
Mar 11, 2021 223.38 227.00 222.06 226.52 29,730 +8.75(+4.02%)
Mar 10, 2021 223.69 224.90 217.40 217.76 29,260 -0.93(-0.42%)
Mar 09, 2021 212.75 219.88 212.75 218.69 34,378 +12.32(+5.97%)
Mar 08, 2021 215.37 217.34 206.12 206.37 58,900 -9.65(-4.47%)
Mar 05, 2021 217.32 217.32 202.37 216.03 44,781 +0.06(+0.03%)
Mar 04, 2021 222.78 224.31 211.46 215.97 42,606 -9.10(-4.04%)
Mar 03, 2021 235.93 235.93 223.48 225.07 19,941 -10.34(-4.39%)
Mar 02, 2021 242.12 242.12 235.41 235.41 20,895 -5.22(-2.17%)
Mar 01, 2021 237.47 240.89 236.07 240.63 20,521 +9.11(+3.94%)
Feb 26, 2021 231.45 233.65 226.62 231.52 17,531 +1.01(+0.44%)
Feb 25, 2021 241.34 243.06 229.80 230.51 18,700 -10.89(-4.51%)
Feb 24, 2021 238.22 241.64 234.47 241.40 57,489 +1.41(+0.59%)
Feb 23, 2021 235.33 240.56 224.93 239.99 61,982 -2.80(-1.15%)
Feb 22, 2021 251.65 252.08 242.76 242.79 61,311 -13.11(-5.12%)
Feb 19, 2021 256.41 258.18 255.53 255.89 19,635 +2.90(+1.15%)
Feb 18, 2021 250.76 254.00 247.24 252.99 36,287 -1.90(-0.74%)
Feb 17, 2021 259.22 259.22 250.42 254.89 23,920 -4.92(-1.89%)
Feb 16, 2021 264.93 264.93 258.16 259.81 40,956 -1.87(-0.71%)
Feb 12, 2021 258.67 262.36 257.04 261.67 19,235 +3.42(+1.33%)
Feb 11, 2021 257.73 259.96 256.01 258.25 29,338 +4.46(+1.76%)
Feb 10, 2021 256.23 256.95 248.81 253.79 24,314 -0.28(-0.11%)
Feb 09, 2021 251.12 254.74 250.97 254.07 25,121 +4.81(+1.93%)
Feb 08, 2021 249.25 250.47 247.81 249.25 20,987 +3.33(+1.36%)
Feb 05, 2021 240.49 245.92 240.49 245.92 17,031 +6.66(+2.78%)
Feb 04, 2021 237.18 239.26 236.78 239.26 20,956 +4.04(+1.72%)
Feb 03, 2021 237.45 237.45 233.28 235.22 15,911 +0.09(+0.04%)
Feb 02, 2021 231.57 235.20 231.39 235.13 17,746 +6.32(+2.76%)
Feb 01, 2021 224.56 228.92 224.56 228.81 18,349 +6.80(+3.06%)
Jan 29, 2021 225.86 225.86 219.37 222.01 15,628 -3.83(-1.69%)
Jan 28, 2021 224.95 227.43 224.65 225.84 13,511 +1.57(+0.70%)
Jan 27, 2021 224.89 229.73 220.28 224.27 21,157 -3.29(-1.44%)
Jan 26, 2021 228.96 229.32 227.38 227.56 80,124 -1.41(-0.61%)
Jan 25, 2021 232.36 234.55 224.53 228.96 32,407 -1.05(-0.46%)
Jan 22, 2021 226.83 230.07 226.28 230.01 13,925 +2.81(+1.23%)
Jan 21, 2021 229.30 229.83 226.23 227.21 33,475 -0.19(-0.08%)
Jan 20, 2021 225.70 228.55 225.70 227.40 19,353 +3.67(+1.64%)
Jan 19, 2021 221.84 223.88 221.00 223.73 21,302 +4.49(+2.05%)
Jan 15, 2021 224.17 224.17 218.80 219.24 24,444 -3.27(-1.47%)
Jan 14, 2021 222.41 224.73 222.41 222.51 14,755 +1.43(+0.65%)
Jan 13, 2021 223.20 223.47 221.06 221.07 18,242 -1.45(-0.65%)
Jan 12, 2021 219.90 222.58 219.54 222.52 23,093 +3.01(+1.37%)
Jan 11, 2021 219.23 221.37 215.62 219.51 20,139 -1.45(-0.66%)
Jan 08, 2021 219.60 222.56 218.56 220.96 32,158 +3.58(+1.65%)
Jan 07, 2021 213.59 217.61 213.59 217.38 36,952 +6.58(+3.12%)
Jan 06, 2021 212.39 213.91 210.32 210.80 91,123 -3.68(-1.71%)
Jan 05, 2021 211.42 214.48 211.25 214.48 11,137 +2.69(+1.27%)
Jan 04, 2021 216.32 216.32 208.85 211.79 41,428 -2.91(-1.35%)
Dec 31, 2020 214.70 214.70 214.70 17,038 -1.52(-0.70%)
Dec 30, 2020 215.34 217.45 215.34 216.22 17,038 +2.74(+1.28%)
Dec 29, 2020 216.38 217.16 211.88 213.48 21,580 -2.38(-1.10%)
Dec 28, 2020 223.89 223.89 215.86 215.86 35,163 -4.84(-2.19%)
Dec 24, 2020 223.30 223.30 219.85 220.69 13,724 -1.49(-0.67%)
Dec 23, 2020 225.70 225.70 221.12 222.19 19,036 -1.92(-0.85%)
Dec 22, 2020 221.96 224.15 221.76 224.10 98,948 +4.27(+1.94%)
Dec 21, 2020 216.59 220.03 215.58 219.83 45,899 +2.16(+0.99%)
Dec 18, 2020 215.05 218.44 214.63 217.66 36,888 +4.02(+1.88%)
Dec 17, 2020 211.49 213.91 211.49 213.64 13,054 +4.67(+2.23%)
Dec 16, 2020 208.02 209.16 207.42 208.97 20,891 +2.41(+1.16%)
Dec 15, 2020 207.32 207.51 205.21 206.57 27,654 +1.21(+0.59%)
Dec 14, 2020 204.68 206.66 204.68 205.35 26,781 +1.24(+0.61%)
Dec 11, 2020 203.09 204.12 201.28 204.12 9,322 +0.95(+0.47%)
Dec 10, 2020 196.90 203.16 195.65 203.16 13,442 +4.98(+2.51%)
Dec 09, 2020 204.46 204.68 197.06 198.19 37,858 -5.87(-2.88%)
Dec 08, 2020 202.78 204.72 202.51 204.05 21,622 +2.18(+1.08%)
Dec 07, 2020 202.07 202.42 201.16 201.87 28,933 +1.89(+0.94%)
Dec 04, 2020 199.30 200.29 198.44 199.99 21,752 +2.67(+1.35%)
Dec 03, 2020 195.23 198.79 195.23 197.32 33,676 +3.15(+1.62%)
Dec 02, 2020 193.82 194.25 190.04 194.17 13,196 -0.77(-0.39%)
Dec 01, 2020 198.82 198.82 193.10 194.94 50,753 -2.75(-1.39%)
Nov 30, 2020 199.52 199.85 193.26 197.68 26,465 +0.16(+0.08%)
Nov 27, 2020 194.74 197.61 194.74 197.52 11,728 +3.99(+2.06%)
Nov 25, 2020 188.72 193.68 188.72 193.53 26,363 +4.84(+2.56%)
Nov 24, 2020 190.87 190.87 187.31 188.69 28,922 -1.15(-0.60%)
Nov 23, 2020 190.52 190.52 187.08 189.84 22,147 +1.11(+0.59%)
Nov 20, 2020 186.60 189.94 186.45 188.74 14,434 +3.43(+1.85%)
Nov 19, 2020 179.81 185.75 179.81 185.30 15,123 +5.44(+3.02%)
Nov 18, 2020 182.24 182.24 179.87 179.87 10,052 -1.68(-0.92%)
Nov 17, 2020 180.17 182.15 180.17 181.54 7,102 +1.31(+0.73%)
Nov 16, 2020 179.77 180.56 177.66 180.24 26,020 +0.45(+0.25%)
Nov 13, 2020 182.06 182.06 178.93 179.79 12,630 +0.27(+0.15%)
Nov 12, 2020 179.98 181.95 179.22 179.52 38,589 +0.79(+0.44%)
Nov 11, 2020 175.46 179.16 174.84 178.74 18,539 +6.16(+3.57%)
Nov 10, 2020 177.57 178.07 168.85 172.58 29,219 -5.99(-3.36%)
Nov 09, 2020 189.90 190.23 178.38 178.57 51,809 -11.34(-5.97%)
Nov 06, 2020 187.05 190.10 185.75 189.91 13,332 +2.62(+1.40%)
Nov 05, 2020 185.84 187.48 184.63 187.29 21,231 +5.40(+2.97%)
Nov 04, 2020 176.28 182.43 176.28 181.90 51,295 +8.92(+5.16%)
Nov 03, 2020 170.44 173.26 170.44 172.98 12,055 +3.38(+1.99%)
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.