Skip to main content

HEALTHCARE (NY: XLV )

146.07 -0.56 (-0.38%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 127.70 128.36 125.44 125.64 18,318,220 -3.32(-2.57%)
Apr 28, 2022 128.09 129.38 126.91 128.95 16,085,004 +1.76(+1.38%)
Apr 27, 2022 127.46 128.49 126.57 127.20 17,345,586 -0.28(-0.22%)
Apr 26, 2022 128.98 129.68 127.29 127.48 20,831,576 -2.29(-1.76%)
Apr 25, 2022 128.52 130.04 127.07 129.76 17,113,066 +0.87(+0.67%)
Apr 22, 2022 132.57 132.61 128.75 128.90 18,174,578 -4.88(-3.65%)
Apr 21, 2022 135.65 135.80 133.47 133.77 11,832,533 -1.50(-1.11%)
Apr 20, 2022 133.84 135.79 133.69 135.27 14,181,302 +1.79(+1.34%)
Apr 19, 2022 132.56 133.95 132.51 133.47 12,164,025 +1.26(+0.96%)
Apr 18, 2022 133.55 133.86 131.65 132.21 10,499,443 -1.48(-1.10%)
Apr 14, 2022 134.46 135.14 133.59 133.69 11,400,803 -0.65(-0.48%)
Apr 13, 2022 133.67 134.47 132.97 134.33 16,071,400 +0.66(+0.49%)
Apr 12, 2022 134.65 135.44 133.10 133.68 14,607,162 -1.31(-0.97%)
Apr 11, 2022 137.33 137.89 134.79 134.99 17,184,534 -2.74(-1.99%)
Apr 08, 2022 136.92 138.30 136.72 137.73 19,810,342 +0.82(+0.60%)
Apr 07, 2022 133.84 137.25 133.84 136.91 18,829,864 +2.58(+1.92%)
Apr 06, 2022 131.97 134.64 131.88 134.32 24,056,700 +2.02(+1.52%)
Apr 05, 2022 131.69 133.88 131.62 132.31 15,581,048 +0.28(+0.21%)
Apr 04, 2022 132.84 133.07 131.72 132.03 17,390,676 -1.11(-0.83%)
Apr 01, 2022 132.46 133.19 131.58 133.14 22,142,064 +1.04(+0.79%)
Mar 31, 2022 133.12 133.85 131.87 132.10 16,430,116 -1.30(-0.98%)
Mar 30, 2022 133.16 133.93 132.72 133.40 11,293,354 +0.26(+0.20%)
Mar 29, 2022 133.46 133.99 132.35 133.14 12,784,453 +0.78(+0.59%)
Mar 28, 2022 131.62 132.40 131.15 132.36 8,780,495 +0.96(+0.73%)
Mar 25, 2022 131.24 131.62 130.40 131.40 7,301,004 +0.61(+0.46%)
Mar 24, 2022 129.73 130.79 129.45 130.79 7,455,721 +1.54(+1.19%)
Mar 23, 2022 130.99 131.23 129.21 129.25 10,384,345 -2.36(-1.79%)
Mar 22, 2022 131.72 131.90 131.13 131.61 9,221,571 +0.03(+0.02%)
Mar 21, 2022 131.62 132.75 130.97 131.59 11,898,109 -0.10(-0.08%)
Mar 18, 2022 130.80 131.85 130.41 131.69 11,822,017 +0.81(+0.62%)
Mar 17, 2022 128.47 130.89 128.29 130.88 11,415,159 +2.04(+1.58%)
Mar 16, 2022 127.96 128.86 126.65 128.84 14,397,538 +1.53(+1.20%)
Mar 15, 2022 125.83 127.45 125.61 127.31 14,950,535 +2.49(+1.99%)
Mar 14, 2022 124.95 126.62 124.46 124.82 14,951,955 +0.88(+0.71%)
Mar 11, 2022 125.22 125.95 123.82 123.95 10,266,723 -0.93(-0.75%)
Mar 10, 2022 123.42 125.15 123.28 124.88 11,140,172 -0.05(-0.04%)
Mar 09, 2022 124.61 125.57 123.69 124.93 16,205,015 +2.32(+1.89%)
Mar 08, 2022 124.34 125.26 122.53 122.61 22,672,254 -2.56(-2.04%)
Mar 07, 2022 126.59 126.83 124.60 125.17 16,333,407 -2.22(-1.74%)
Mar 04, 2022 125.48 127.50 125.10 127.39 12,650,550 +0.63(+0.50%)
Mar 03, 2022 126.67 127.49 125.68 126.75 11,621,298 +0.64(+0.51%)
Mar 02, 2022 124.78 126.79 124.62 126.11 12,894,993 +1.87(+1.51%)
Mar 01, 2022 124.27 125.29 123.27 124.24 14,630,747 -0.69(-0.55%)
Feb 28, 2022 123.86 125.07 123.48 124.93 18,712,044 -0.95(-0.76%)
Feb 25, 2022 122.69 126.19 124.17 125.88 17,697,572 +3.74(+3.06%)
Feb 24, 2022 119.48 122.39 119.38 122.14 24,155,388 +0.49(+0.40%)
Feb 23, 2022 122.89 123.31 121.53 121.65 12,506,282 -0.61(-0.50%)
Feb 22, 2022 122.14 123.27 121.45 122.27 14,233,224 -0.31(-0.25%)
Feb 18, 2022 122.57 0 -0.92(-0.75%)
Feb 17, 2022 125.00 125.07 123.31 123.50 12,386,044 -2.02(-1.61%)
Feb 16, 2022 124.68 125.87 124.33 125.51 9,132,177 +0.19(+0.15%)
Feb 15, 2022 125.00 125.81 124.69 125.32 9,331,283 +1.39(+1.12%)
Feb 14, 2022 124.95 125.19 123.00 123.93 14,966,466 -1.28(-1.02%)
Feb 11, 2022 126.79 127.75 125.05 125.21 13,598,897 -1.76(-1.39%)
Feb 10, 2022 127.49 128.61 126.47 126.97 14,971,937 -2.02(-1.56%)
Feb 09, 2022 128.61 129.25 128.47 128.98 11,246,449 +0.99(+0.77%)
Feb 08, 2022 126.28 128.22 126.00 127.99 11,517,540 +1.04(+0.82%)
Feb 07, 2022 127.22 127.67 126.60 126.96 9,604,072 -0.22(-0.17%)
Feb 04, 2022 126.47 128.07 126.25 127.18 12,487,917 -0.46(-0.36%)
Feb 03, 2022 128.01 127.40 127.64 14,361,717 -0.55(-0.43%)
Feb 02, 2022 126.40 128.49 126.14 128.19 14,140,056 +1.70(+1.34%)
Feb 01, 2022 126.60 126.72 125.48 126.48 15,317,516 +0.34(+0.27%)
Jan 31, 2022 125.20 126.37 126.15 19,811,268 +0.72(+0.57%)
Jan 28, 2022 122.81 125.48 121.95 125.43 21,748,952 +2.51(+2.04%)
Jan 27, 2022 123.20 124.81 122.52 122.92 19,228,204 +0.32(+0.26%)
Jan 26, 2022 123.45 124.56 121.69 122.60 30,747,666 -0.64(-0.52%)
Jan 25, 2022 122.40 124.13 121.38 123.25 20,305,378 -0.80(-0.64%)
Jan 24, 2022 123.33 124.25 120.08 124.04 39,466,464 -0.41(-0.33%)
Jan 21, 2022 126.11 126.50 124.25 124.46 26,844,268 -1.27(-1.01%)
Jan 20, 2022 126.86 128.16 125.65 125.72 15,735,751 -0.83(-0.65%)
Jan 19, 2022 127.31 128.31 126.43 126.55 15,228,262 -0.52(-0.41%)
Jan 18, 2022 127.61 127.81 126.74 127.07 17,135,006 -1.81(-1.40%)
Jan 14, 2022 128.88 0 -0.22(-0.17%)
Jan 13, 2022 130.91 131.07 128.86 129.10 15,714,319 -2.04(-1.55%)
Jan 12, 2022 130.76 131.34 130.57 131.14 11,270,724 -0.38(-0.29%)
Jan 11, 2022 130.67 131.53 129.77 131.51 12,659,631 +1.04(+0.80%)
Jan 10, 2022 128.58 130.55 128.28 130.47 16,215,925 +1.33(+1.03%)
Jan 07, 2022 129.50 129.74 128.88 129.15 10,006,853 -0.66(-0.51%)
Jan 06, 2022 130.51 131.31 129.58 129.81 15,792,824 -1.52(-1.16%)
Jan 05, 2022 132.56 133.36 131.28 131.33 15,989,635 -0.94(-0.71%)
Jan 04, 2022 133.74 133.87 131.71 132.27 14,880,756 -1.77(-1.32%)
Jan 03, 2022 134.86 135.11 132.89 134.04 15,731,452 -1.39(-1.03%)
Dec 31, 2021 135.85 136.37 135.39 135.43 8,200,332 -0.58(-0.42%)
Dec 30, 2021 135.98 136.48 135.84 136.01 8,250,338 +0.28(+0.21%)
Dec 29, 2021 134.83 136.01 134.73 135.73 7,388,538 +0.77(+0.57%)
Dec 28, 2021 135.44 135.68 134.61 134.96 6,310,292 -0.36(-0.26%)
Dec 27, 2021 134.39 135.32 134.24 135.32 7,249,668 +1.41(+1.06%)
Dec 23, 2021 133.70 134.34 133.31 133.91 8,055,724 +0.55(+0.41%)
Dec 22, 2021 131.75 133.44 131.52 133.36 7,537,526 +1.54(+1.17%)
Dec 21, 2021 131.65 131.88 130.43 131.82 11,204,252 +0.55(+0.42%)
Dec 20, 2021 131.80 132.20 130.14 131.27 16,833,784 -0.80(-0.61%)
Dec 17, 2021 132.33 133.14 131.56 132.07 22,458,008 -0.93(-0.70%)
Dec 16, 2021 132.21 133.67 131.97 133.00 20,078,564 +0.78(+0.59%)
Dec 15, 2021 129.84 132.28 129.73 132.22 15,655,542 +2.65(+2.05%)
Dec 14, 2021 129.49 130.24 128.92 129.56 11,560,458 -0.53(-0.41%)
Dec 13, 2021 128.87 130.45 128.87 130.09 12,740,683 +1.22(+0.94%)
Dec 10, 2021 128.09 129.14 128.03 128.87 8,933,066 +0.45(+0.35%)
Dec 09, 2021 128.00 128.84 127.91 128.42 9,498,554 +0.30(+0.23%)
Dec 08, 2021 127.53 128.21 126.89 128.13 15,811,918 +0.96(+0.75%)
Dec 07, 2021 126.40 127.48 126.23 127.17 12,503,497 +1.62(+1.29%)
Dec 06, 2021 125.17 126.10 124.97 125.55 15,903,881 +0.71(+0.57%)
Dec 03, 2021 125.48 125.96 123.81 124.84 23,090,894 +0.23(+0.18%)
Dec 02, 2021 123.97 125.12 123.38 124.61 18,307,390 +0.60(+0.49%)
Dec 01, 2021 124.82 126.49 123.99 124.01 23,226,212 -0.22(-0.18%)
Nov 30, 2021 125.99 126.54 124.05 124.23 20,329,046 -2.49(-1.96%)
Nov 29, 2021 127.06 127.57 126.58 126.72 18,717,010 +0.34(+0.27%)
Nov 26, 2021 127.30 128.05 125.93 126.38 12,423,678 -0.47(-0.37%)
Nov 24, 2021 126.65 127.07 126.21 126.84 7,061,712 -0.05(-0.04%)
Nov 23, 2021 126.16 127.02 125.78 126.89 12,609,870 +0.13(+0.11%)
Nov 22, 2021 127.51 127.95 126.59 126.76 11,639,701 -0.57(-0.45%)
Nov 19, 2021 128.49 128.92 127.22 127.33 10,616,330 -0.78(-0.61%)
Nov 18, 2021 128.19 128.21 128.02 128.11 9,429,076 +0.05(+0.04%)
Nov 17, 2021 128.02 128.56 127.47 128.06 8,593,405 +0.18(+0.14%)
Nov 16, 2021 127.31 128.57 127.09 127.88 6,421,952 +0.54(+0.42%)
Nov 15, 2021 128.43 128.50 127.23 127.34 6,546,474 -0.80(-0.62%)
Nov 12, 2021 128.32 128.43 127.43 128.14 8,685,928 +0.63(+0.50%)
Nov 11, 2021 127.86 127.94 127.20 127.50 8,977,960 -0.37(-0.29%)
Nov 10, 2021 127.48 127.88 8,819,014 +0.36(+0.29%)
Nov 09, 2021 128.02 128.14 127.27 127.51 7,609,677 -0.47(-0.37%)
Nov 08, 2021 127.46 128.15 126.96 127.98 9,344,202 +0.76(+0.59%)
Nov 05, 2021 127.50 128.03 126.30 127.23 15,525,673 -1.44(-1.12%)
Nov 04, 2021 129.26 129.46 127.77 128.66 16,518,910 -0.89(-0.69%)
Nov 03, 2021 128.55 129.60 128.07 129.55 15,256,922 +0.76(+0.59%)
Nov 02, 2021 128.49 129.43 127.37 128.80 21,773,540 +0.80(+0.63%)
Nov 01, 2021 128.26 128.48 127.50 127.99 14,992,418 -0.15(-0.12%)
Oct 29, 2021 126.75 128.31 126.27 128.15 16,097,638 +1.23(+0.97%)
Oct 28, 2021 126.09 127.40 126.08 126.91 9,694,725 +1.05(+0.84%)
Oct 27, 2021 127.06 127.20 125.82 125.86 12,376,172 -1.01(-0.79%)
Oct 26, 2021 126.53 127.23 126.86 9,682,239 +0.62(+0.49%)
Oct 25, 2021 126.14 126.38 125.17 126.24 11,149,460 +0.15(+0.12%)
Oct 22, 2021 125.47 126.14 125.27 126.09 8,364,386 +0.51(+0.40%)
Oct 21, 2021 125.33 125.65 124.42 125.58 8,633,558 +0.51(+0.41%)
Oct 20, 2021 124.05 125.26 123.93 125.07 14,268,599 +1.76(+1.43%)
Oct 19, 2021 122.37 123.63 122.37 123.31 10,690,125 +1.60(+1.31%)
Oct 18, 2021 122.01 122.13 121.18 121.71 12,177,040 -0.83(-0.68%)
Oct 15, 2021 122.57 123.10 122.31 122.54 9,373,527 +0.60(+0.49%)
Oct 14, 2021 121.46 122.42 121.46 121.94 9,250,119 +1.72(+1.43%)
Oct 13, 2021 120.23 120.76 119.47 120.22 11,080,218 +0.19(+0.16%)
Oct 12, 2021 120.99 121.12 119.72 120.03 13,583,454 -0.58(-0.48%)
Oct 11, 2021 121.45 122.09 120.57 120.61 8,190,895 -0.95(-0.78%)
Oct 08, 2021 122.34 122.57 121.31 121.56 9,975,207 -0.61(-0.50%)
Oct 07, 2021 121.41 122.96 121.27 122.17 16,506,292 +1.60(+1.33%)
Oct 06, 2021 120.12 120.68 119.22 120.57 22,266,388 -0.22(-0.18%)
Oct 05, 2021 120.56 122.02 120.40 120.79 19,999,792 +0.72(+0.60%)
Oct 04, 2021 121.43 122.06 119.47 120.07 28,801,492 -1.86(-1.52%)
Oct 01, 2021 122.06 122.51 119.97 121.93 24,215,704 +0.03(+0.02%)
Sep 30, 2021 123.83 124.60 121.84 121.90 22,612,524 -1.51(-1.23%)
Sep 29, 2021 122.99 123.99 122.75 123.42 11,665,468 +0.97(+0.79%)
Sep 28, 2021 123.79 123.79 122.03 122.45 18,205,284 -2.14(-1.71%)
Sep 27, 2021 126.02 126.17 124.32 124.58 12,146,284 -1.80(-1.42%)
Sep 24, 2021 126.69 127.16 126.12 126.38 7,270,864 -0.52(-0.41%)
Sep 23, 2021 126.28 127.64 126.18 126.90 10,825,551 +0.91(+0.72%)
Sep 22, 2021 126.15 126.63 125.39 125.99 12,494,116 +0.21(+0.17%)
Sep 21, 2021 126.16 127.07 125.76 125.78 12,261,730 +0.19(+0.15%)
Sep 20, 2021 125.47 126.70 124.50 125.59 18,008,552 -1.33(-1.04%)
Sep 17, 2021 126.69 127.02 126.08 126.91 14,190,868 +0.12(+0.10%)
Sep 16, 2021 127.28 127.52 125.92 126.79 11,030,448 -0.32(-0.26%)
Sep 15, 2021 126.13 127.71 125.94 127.11 10,793,634 +0.82(+0.65%)
Sep 14, 2021 126.91 127.20 126.07 126.29 10,936,720 -0.02(-0.02%)
Sep 13, 2021 127.76 127.84 125.67 126.31 12,227,653 -0.78(-0.62%)
Sep 10, 2021 128.73 128.84 127.07 127.09 11,068,149 -1.17(-0.92%)
Sep 09, 2021 129.59 129.88 128.19 128.27 9,332,705 -1.50(-1.15%)
Sep 08, 2021 129.57 129.98 129.22 129.77 7,321,106 -0.06(-0.04%)
Sep 07, 2021 130.10 130.31 128.97 129.82 9,158,216 -0.76(-0.58%)
Sep 03, 2021 130.31 130.77 129.69 130.59 5,902,888 +0.14(+0.11%)
Sep 02, 2021 129.54 130.46 129.40 130.44 7,176,594 +1.38(+1.07%)
Sep 01, 2021 129.13 129.24 127.83 129.06 11,078,075 +0.04(+0.03%)
Aug 31, 2021 129.22 129.82 128.56 129.02 9,745,022 -0.17(-0.13%)
Aug 30, 2021 128.35 129.66 128.35 129.19 6,724,555 +0.72(+0.56%)
Aug 27, 2021 128.90 129.25 128.26 128.47 9,095,425 -0.14(-0.11%)
Aug 26, 2021 129.19 129.48 128.37 128.61 6,258,114 -0.50(-0.39%)
Aug 25, 2021 129.35 129.42 128.58 129.12 7,356,401 -0.35(-0.27%)
Aug 24, 2021 129.93 129.95 129.10 129.47 6,862,208 -0.46(-0.35%)
Aug 23, 2021 130.62 130.71 129.89 129.93 8,876,764 +0.05(+0.04%)
Aug 20, 2021 129.27 130.27 128.82 129.88 7,600,710 +0.74(+0.57%)
Aug 19, 2021 127.72 129.81 127.68 129.15 12,228,827 +0.58(+0.45%)
Aug 18, 2021 130.38 130.52 128.49 128.56 13,023,618 -1.99(-1.52%)
Aug 17, 2021 128.68 130.55 128.61 130.55 14,540,070 +1.53(+1.18%)
Aug 16, 2021 127.57 129.04 127.13 129.02 8,807,336 +1.45(+1.14%)
Aug 13, 2021 127.09 127.60 126.94 127.57 8,303,049 +0.79(+0.62%)
Aug 12, 2021 125.91 126.89 125.83 126.78 8,614,521 +0.99(+0.79%)
Aug 11, 2021 127.25 127.45 125.68 125.79 15,208,422 -1.26(-0.99%)
Aug 10, 2021 127.41 127.67 126.56 127.05 6,111,714 -0.30(-0.23%)
Aug 09, 2021 127.04 127.58 126.94 127.34 10,325,107 +0.49(+0.38%)
Aug 06, 2021 126.91 127.02 126.05 126.86 7,256,640 -0.11(-0.08%)
Aug 05, 2021 127.39 127.41 126.00 126.96 8,636,032 -0.52(-0.41%)
Aug 04, 2021 127.53 128.32 127.32 127.49 8,721,332 -0.54(-0.42%)
Aug 03, 2021 126.33 128.07 126.25 128.03 8,071,085 +1.76(+1.39%)
Aug 02, 2021 126.60 126.77 125.90 126.28 8,767,499 +0.17(+0.14%)
Jul 30, 2021 125.78 126.57 125.61 126.10 6,952,580 +0.11(+0.09%)
Jul 29, 2021 126.09 126.18 125.62 125.99 5,934,264 +0.31(+0.24%)
Jul 28, 2021 125.05 126.05 124.73 125.68 7,788,979 +0.45(+0.36%)
Jul 27, 2021 124.48 125.23 124.15 125.23 10,009,829 +0.58(+0.47%)
Jul 26, 2021 125.11 125.47 124.24 124.65 6,944,137 -0.81(-0.65%)
Jul 23, 2021 124.56 125.59 124.40 125.46 8,702,041 +1.43(+1.15%)
Jul 22, 2021 123.23 124.03 122.90 124.03 9,705,237 +0.91(+0.74%)
Jul 21, 2021 123.42 123.46 121.80 123.13 8,695,729 +0.20(+0.16%)
Jul 20, 2021 121.84 123.62 121.84 122.92 15,775,671 +1.48(+1.22%)
Jul 19, 2021 121.93 122.52 120.45 121.45 20,393,624 -1.29(-1.05%)
Jul 16, 2021 122.72 123.18 122.31 122.73 6,823,268 +0.33(+0.27%)
Jul 15, 2021 122.17 122.71 121.65 122.40 9,170,587 -0.43(-0.35%)
Jul 14, 2021 123.22 123.33 122.61 122.83 7,846,068 -0.11(-0.09%)
Jul 13, 2021 122.91 123.34 122.64 122.94 10,163,968 -0.11(-0.09%)
Jul 12, 2021 122.82 123.67 122.72 123.06 9,534,246 +0.24(+0.19%)
Jul 09, 2021 122.84 123.20 122.54 122.82 5,474,822 +0.42(+0.34%)
Jul 08, 2021 121.93 122.50 121.29 122.40 8,788,748 -0.68(-0.55%)
Jul 07, 2021 122.31 123.08 121.87 123.08 19,319,376 +0.77(+0.63%)
Jul 06, 2021 122.06 122.31 121.44 122.31 11,960,612 -0.11(-0.09%)
Jul 02, 2021 121.41 122.53 121.19 122.42 12,919,311 +1.16(+0.96%)
Jul 01, 2021 120.27 121.34 120.22 121.26 12,597,426 +1.07(+0.89%)
Jun 30, 2021 120.14 120.44 119.73 120.19 8,952,322 -0.08(-0.06%)
Jun 29, 2021 120.14 120.64 119.99 120.26 6,461,214 +0.13(+0.11%)
Jun 28, 2021 120.07 120.28 119.67 120.13 4,853,555 +0.18(+0.15%)
Jun 25, 2021 119.36 120.31 119.29 119.95 8,744,350 +0.54(+0.46%)
Jun 24, 2021 119.49 120.24 119.27 119.40 7,366,305 +0.61(+0.51%)
Jun 23, 2021 119.13 119.13 118.75 118.79 6,818,593 -0.50(-0.42%)
Jun 22, 2021 119.11 119.45 118.71 119.29 7,538,945 +0.26(+0.22%)
Jun 21, 2021 117.99 119.25 117.56 119.03 6,974,337 +1.41(+1.20%)
Jun 18, 2021 118.09 118.26 117.46 117.62 11,733,055 -1.36(-1.14%)
Jun 17, 2021 117.87 119.29 117.85 118.98 6,866,894 +0.90(+0.76%)
Jun 16, 2021 118.66 119.25 117.74 118.08 12,259,687 -0.46(-0.39%)
Jun 15, 2021 118.62 118.80 118.03 118.53 5,690,637 +0.04(+0.03%)
Jun 14, 2021 118.32 118.51 117.66 118.49 5,423,829 +0.11(+0.09%)
Jun 11, 2021 119.05 119.11 117.79 118.39 7,320,206 -0.85(-0.71%)
Jun 10, 2021 117.51 119.37 117.47 119.23 9,837,317 +2.01(+1.71%)
Jun 09, 2021 116.40 117.42 116.40 117.23 8,380,250 +1.12(+0.97%)
Jun 08, 2021 116.75 116.82 115.21 116.11 11,361,800 -0.36(-0.31%)
Jun 07, 2021 116.34 117.50 116.14 116.47 14,705,134 +0.42(+0.36%)
Jun 04, 2021 116.29 116.63 115.92 116.05 11,813,383 +0.37(+0.32%)
Jun 03, 2021 114.90 115.98 114.64 115.68 13,933,685 +0.35(+0.31%)
Jun 02, 2021 115.66 115.96 115.05 115.33 13,933,487 -0.23(-0.20%)
Jun 01, 2021 117.63 117.67 115.46 115.56 14,063,812 -1.93(-1.64%)
May 28, 2021 117.48 118.45 117.41 117.49 10,583,471 +0.46(+0.39%)
May 27, 2021 117.53 117.63 116.96 117.03 8,524,697 -0.26(-0.22%)
May 26, 2021 117.94 117.98 116.78 117.29 7,205,254 -0.69(-0.58%)
May 25, 2021 118.49 118.50 117.84 117.97 7,152,293 -0.35(-0.30%)
May 24, 2021 118.82 119.05 118.28 118.32 5,216,908 +0.11(+0.10%)
May 21, 2021 118.58 119.44 118.11 118.21 8,861,662 +0.02(+0.02%)
May 20, 2021 116.92 118.69 116.92 118.19 7,914,167 +1.23(+1.05%)
May 19, 2021 116.40 117.04 115.58 116.96 10,586,687 -0.20(-0.17%)
May 18, 2021 117.09 117.84 116.70 117.16 9,680,852 +0.04(+0.03%)
May 17, 2021 117.21 117.75 117.05 117.12 6,310,074 -0.22(-0.19%)
May 14, 2021 117.43 117.73 117.05 117.34 6,933,465 +0.59(+0.50%)
May 13, 2021 115.92 117.28 115.74 116.75 11,812,333 +1.05(+0.90%)
May 12, 2021 116.18 116.76 115.60 115.71 11,515,926 -1.10(-0.94%)
May 11, 2021 117.47 117.96 116.54 116.81 11,948,927 -1.27(-1.08%)
May 10, 2021 118.36 119.00 118.04 118.08 9,307,137 +0.15(+0.13%)
May 07, 2021 117.40 118.55 117.35 117.93 7,971,243 +0.81(+0.69%)
May 06, 2021 116.31 117.13 115.71 117.12 16,953,608 +0.15(+0.13%)
May 05, 2021 116.92 117.33 116.36 116.97 17,583,234 +0.21(+0.18%)
May 04, 2021 116.47 116.85 115.97 116.76 17,028,810 +0.12(+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.