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

S&P Retail SPDR (NY: XRT )

76.57 -0.64 (-0.83%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2024 78.11 80.05 77.58 78.51 5,335,201 +0.86(+1.11%)
Jul 30, 2024 77.54 78.04 77.10 77.65 2,890,432 +0.61(+0.79%)
Jul 29, 2024 77.33 77.67 76.72 77.04 2,345,298 -0.13(-0.17%)
Jul 26, 2024 76.47 77.18 76.36 77.17 4,459,384 +1.49(+1.97%)
Jul 25, 2024 74.99 76.43 74.79 75.68 3,686,151 +0.87(+1.16%)
Jul 24, 2024 75.57 76.16 74.77 74.81 4,162,831 -1.20(-1.58%)
Jul 23, 2024 75.78 76.30 75.52 76.01 4,689,828 -0.18(-0.24%)
Jul 22, 2024 76.13 76.24 74.99 76.19 4,053,630 +0.60(+0.79%)
Jul 19, 2024 76.44 76.51 75.45 75.59 5,882,476 -0.91(-1.19%)
Jul 18, 2024 77.83 78.73 76.30 76.50 5,024,054 -1.77(-2.26%)
Jul 17, 2024 78.08 79.16 77.88 78.27 4,632,405 -0.86(-1.09%)
Jul 16, 2024 77.08 79.20 77.03 79.13 6,084,046 +2.71(+3.55%)
Jul 15, 2024 76.89 77.41 76.24 76.42 6,821,449 -0.69(-0.89%)
Jul 12, 2024 76.88 77.66 76.79 77.11 4,875,006 +0.58(+0.76%)
Jul 11, 2024 74.89 76.61 74.89 76.53 7,002,851 +2.68(+3.63%)
Jul 10, 2024 73.60 73.97 73.48 73.85 3,799,599 +0.63(+0.86%)
Jul 09, 2024 73.61 73.74 73.11 73.22 3,012,471 -0.46(-0.62%)
Jul 08, 2024 73.90 74.21 73.62 73.68 4,442,608 +0.23(+0.31%)
Jul 05, 2024 73.48 73.83 73.18 73.45 1,795,530 -0.04(-0.05%)
Jul 03, 2024 73.84 74.11 73.42 73.49 2,044,705 -0.20(-0.27%)
Jul 02, 2024 73.68 73.90 73.49 73.69 3,005,929 +0.09(+0.12%)
Jul 01, 2024 75.30 75.42 73.56 73.60 4,462,365 -1.38(-1.84%)
Jun 28, 2024 74.79 75.39 74.55 74.98 2,506,264 +0.09(+0.12%)
Jun 27, 2024 74.66 75.05 74.13 74.89 3,726,670 -0.30(-0.40%)
Jun 26, 2024 75.08 75.54 74.93 75.19 2,654,539 -0.25(-0.33%)
Jun 25, 2024 75.83 75.83 75.14 75.44 2,211,048 -0.59(-0.78%)
Jun 24, 2024 75.32 76.45 75.32 76.03 4,356,027 +0.64(+0.85%)
Jun 21, 2024 75.61 75.62 75.03 75.39 3,364,620 -0.02(-0.03%)
Jun 20, 2024 75.53 75.98 74.85 75.41 2,394,468 -0.32(-0.42%)
Jun 18, 2024 75.44 75.93 75.31 75.72 2,892,992 +0.06(+0.08%)
Jun 17, 2024 74.49 75.79 74.34 75.66 2,953,761 +1.24(+1.67%)
Jun 14, 2024 74.96 75.07 74.09 74.42 3,797,919 -1.05(-1.40%)
Jun 13, 2024 76.06 76.18 75.18 75.48 5,089,756 -0.72(-0.94%)
Jun 12, 2024 76.89 77.89 76.12 76.19 7,996,080 +0.48(+0.63%)
Jun 11, 2024 74.97 75.81 74.33 75.71 4,349,394 +0.36(+0.48%)
Jun 10, 2024 75.47 75.58 74.95 75.36 4,896,730 -0.32(-0.42%)
Jun 07, 2024 76.59 77.52 75.47 75.67 12,542,501 -1.99(-2.56%)
Jun 06, 2024 76.90 77.78 76.46 77.66 8,026,232 +0.46(+0.59%)
Jun 05, 2024 76.81 77.35 76.21 77.21 3,910,810 +0.66(+0.86%)
Jun 04, 2024 77.30 77.42 76.35 76.55 6,389,838 -1.62(-2.07%)
Jun 03, 2024 78.80 79.07 77.89 78.17 9,972,041 +1.03(+1.34%)
May 31, 2024 76.14 77.14 75.67 77.14 5,918,369 +1.69(+2.24%)
May 30, 2024 74.75 75.75 74.75 75.45 5,750,220 +0.91(+1.21%)
May 29, 2024 74.28 75.13 74.13 74.54 3,772,934 -0.19(-0.25%)
May 28, 2024 75.02 75.32 74.45 74.73 5,045,780 +0.15(+0.20%)
May 24, 2024 74.10 74.60 73.96 74.58 5,051,888 +1.15(+1.57%)
May 23, 2024 74.06 74.07 73.22 73.43 4,297,989 -0.60(-0.81%)
May 22, 2024 74.67 74.92 73.78 74.02 5,892,537 -0.91(-1.21%)
May 21, 2024 75.31 75.47 74.57 74.93 3,113,143 -0.32(-0.42%)
May 20, 2024 75.46 75.72 74.89 75.25 3,364,270 -0.31(-0.41%)
May 17, 2024 75.76 75.76 75.18 75.56 5,058,006 -0.60(-0.78%)
May 16, 2024 76.95 77.06 76.14 76.15 6,901,714 -0.95(-1.23%)
May 15, 2024 77.82 77.95 76.37 77.10 10,184,011 -0.99(-1.26%)
May 14, 2024 79.49 79.70 76.77 78.08 28,378,008 +2.16(+2.84%)
May 13, 2024 75.20 77.53 75.20 75.92 20,072,442 +1.91(+2.58%)
May 10, 2024 74.80 74.84 73.71 74.01 4,658,797 -0.38(-0.51%)
May 09, 2024 73.26 74.42 73.19 74.39 4,777,520 +1.29(+1.77%)
May 08, 2024 72.91 73.31 72.45 73.10 6,864,699 -0.70(-0.94%)
May 07, 2024 74.20 74.67 73.76 73.79 5,952,330 -0.12(-0.16%)
May 06, 2024 73.40 73.99 73.40 73.91 4,401,417 +0.86(+1.17%)
May 03, 2024 73.12 73.56 72.71 73.06 4,559,451 +0.93(+1.28%)
May 02, 2024 71.89 72.22 71.30 72.13 5,149,661 +1.20(+1.70%)
May 01, 2024 71.38 72.33 70.65 70.93 9,071,810 -0.51(-0.71%)
Apr 30, 2024 72.41 72.49 71.44 71.44 5,401,718 -1.40(-1.93%)
Apr 29, 2024 73.15 73.42 72.52 72.84 3,823,382 -0.02(-0.03%)
Apr 26, 2024 71.90 73.13 71.86 72.86 6,783,151 +1.01(+1.40%)
Apr 25, 2024 71.32 71.94 70.70 71.85 5,651,887 -0.31(-0.43%)
Apr 24, 2024 72.27 72.61 71.93 72.16 5,551,839 -0.52(-0.71%)
Apr 23, 2024 71.61 72.76 71.50 72.68 6,497,197 +1.56(+2.20%)
Apr 22, 2024 71.06 71.67 70.56 71.12 6,295,358 +0.30(+0.42%)
Apr 19, 2024 70.14 70.86 70.12 70.82 6,566,805 +0.48(+0.68%)
Apr 18, 2024 70.60 71.27 70.09 70.34 6,700,495 +0.03(+0.04%)
Apr 17, 2024 71.11 71.31 70.06 70.31 8,674,833 -0.31(-0.44%)
Apr 16, 2024 70.37 70.86 69.87 70.62 10,585,721 +0.04(+0.06%)
Apr 15, 2024 72.19 72.51 70.45 70.58 8,871,380 -0.95(-1.32%)
Apr 12, 2024 72.78 72.81 71.34 71.53 8,361,544 -1.68(-2.30%)
Apr 11, 2024 73.12 73.35 72.33 73.21 4,552,649 +0.21(+0.29%)
Apr 10, 2024 73.17 73.52 72.47 73.00 9,276,497 -1.50(-2.02%)
Apr 09, 2024 74.74 75.02 73.92 74.50 6,233,179 +0.05(+0.07%)
Apr 08, 2024 74.64 75.11 74.37 74.45 3,615,341 +0.15(+0.20%)
Apr 05, 2024 74.06 74.60 73.91 74.30 5,773,940 +0.23(+0.31%)
Apr 04, 2024 75.87 75.92 73.90 74.07 5,833,653 -1.02(-1.36%)
Apr 03, 2024 75.79 75.83 74.95 75.10 5,296,212 -0.78(-1.02%)
Apr 02, 2024 77.20 77.25 75.64 75.87 6,465,415 -2.20(-2.82%)
Apr 01, 2024 78.66 78.73 77.99 78.07 5,683,574 -0.53(-0.67%)
Mar 28, 2024 78.06 78.53 78.52 78.60 4,661,755 +0.63(+0.80%)
Mar 27, 2024 76.86 77.98 76.83 77.97 4,674,550 +1.51(+1.98%)
Mar 26, 2024 76.44 76.95 76.27 76.46 2,436,983 +0.30(+0.39%)
Mar 25, 2024 77.06 77.56 76.15 76.16 3,985,296 -0.69(-0.89%)
Mar 22, 2024 77.45 77.69 76.82 76.85 4,053,513 -0.91(-1.16%)
Mar 21, 2024 76.69 78.03 76.69 77.75 6,946,139 +0.81(+1.05%)
Mar 20, 2024 75.56 76.97 75.44 76.95 8,154,635 +1.33(+1.76%)
Mar 19, 2024 74.71 75.68 74.66 75.61 6,202,392 +0.57(+0.76%)
Mar 18, 2024 75.29 75.47 74.42 75.05 7,851,022 -0.04(-0.05%)
Mar 15, 2024 74.31 75.30 74.31 75.09 4,864,841 +0.35(+0.47%)
Mar 14, 2024 75.67 75.86 74.12 74.74 6,850,375 -0.66(-0.87%)
Mar 13, 2024 74.64 75.67 74.40 75.40 4,212,474 +0.51(+0.68%)
Mar 12, 2024 74.95 75.43 74.51 74.89 4,667,334 +0.15(+0.20%)
Mar 11, 2024 74.92 75.29 74.21 74.74 3,807,917 -0.36(-0.48%)
Mar 08, 2024 75.57 76.12 74.61 75.10 7,166,015 -0.07(-0.09%)
Mar 07, 2024 75.41 76.01 75.05 75.17 5,893,164 +0.21(+0.28%)
Mar 06, 2024 76.19 76.30 74.65 74.96 9,678,892 -1.21(-1.59%)
Mar 05, 2024 75.91 76.77 75.77 76.17 5,175,340 -0.02(-0.03%)
Mar 04, 2024 76.43 77.05 76.17 76.19 4,817,177 -0.30(-0.39%)
Mar 01, 2024 76.00 76.59 75.32 76.49 7,329,352 +0.53(+0.69%)
Feb 29, 2024 76.24 76.44 75.43 75.96 7,981,557 +0.53(+0.70%)
Feb 28, 2024 75.65 76.05 75.38 75.44 7,738,436 -0.68(-0.89%)
Feb 27, 2024 74.73 76.31 74.73 76.11 8,622,663 +1.84(+2.47%)
Feb 26, 2024 74.09 74.71 73.95 74.27 7,247,585 +0.16(+0.21%)
Feb 23, 2024 73.39 74.47 73.30 74.11 8,030,047 +1.30(+1.79%)
Feb 22, 2024 72.42 72.97 72.11 72.81 4,645,338 +0.62(+0.85%)
Feb 21, 2024 72.33 72.74 71.80 72.20 6,511,622 -0.34(-0.47%)
Feb 20, 2024 72.54 72.79 72.28 72.54 3,348,923 -0.53(-0.72%)
Feb 16, 2024 72.53 73.71 72.45 73.06 4,353,905 -0.41(-0.55%)
Feb 15, 2024 72.68 73.60 72.68 73.47 7,840,152 +1.00(+1.38%)
Feb 14, 2024 72.18 72.64 71.38 72.47 8,294,816 +0.96(+1.35%)
Feb 13, 2024 71.63 72.06 70.86 71.50 12,586,843 -2.15(-2.91%)
Feb 12, 2024 72.28 73.85 72.28 73.65 4,585,803 +1.45(+2.01%)
Feb 09, 2024 71.24 72.27 71.05 72.20 7,097,422 +0.96(+1.35%)
Feb 08, 2024 70.20 71.29 69.91 71.23 7,009,805 +1.05(+1.50%)
Feb 07, 2024 70.23 70.46 69.70 70.18 5,710,102 +0.09(+0.13%)
Feb 06, 2024 69.10 70.13 68.78 70.09 3,706,562 +0.87(+1.26%)
Feb 05, 2024 69.57 69.57 68.52 69.22 7,596,446 -1.03(-1.47%)
Feb 02, 2024 69.33 70.76 68.89 70.25 11,788,638 +0.34(+0.48%)
Feb 01, 2024 68.79 69.94 68.22 69.91 11,287,768 +1.79(+2.62%)
Jan 31, 2024 69.44 70.00 68.01 68.13 11,847,704 -1.65(-2.36%)
Jan 30, 2024 69.62 70.06 69.43 69.77 5,067,452 -0.26(-0.37%)
Jan 29, 2024 69.39 70.12 69.05 70.03 5,089,204 +0.58(+0.83%)
Jan 26, 2024 69.50 69.87 69.29 69.46 6,312,994 +0.35(+0.50%)
Jan 25, 2024 68.75 69.20 68.37 69.11 8,793,987 +0.89(+1.31%)
Jan 24, 2024 69.69 69.69 68.09 68.22 7,061,548 -0.67(-0.97%)
Jan 23, 2024 69.94 70.44 68.62 68.88 7,053,375 -0.60(-0.86%)
Jan 22, 2024 68.60 69.54 68.39 69.48 6,766,659 +1.27(+1.86%)
Jan 19, 2024 68.04 68.64 67.10 68.21 9,351,086 +0.29(+0.42%)
Jan 18, 2024 68.14 68.20 67.14 67.92 8,965,474 +0.17(+0.25%)
Jan 17, 2024 67.54 67.94 67.28 67.75 4,795,572 -0.41(-0.60%)
Jan 16, 2024 67.88 68.24 67.41 68.16 6,776,545 -0.19(-0.28%)
Jan 12, 2024 69.56 70.01 68.13 68.34 7,003,737 -0.85(-1.23%)
Jan 11, 2024 69.48 69.65 68.42 69.20 6,880,212 -0.55(-0.78%)
Jan 10, 2024 69.59 69.92 69.09 69.74 3,937,428 +0.21(+0.30%)
Jan 09, 2024 69.69 69.91 69.31 69.54 5,731,864 -0.60(-0.85%)
Jan 08, 2024 69.08 70.19 68.76 70.13 6,783,035 +1.21(+1.76%)
Jan 05, 2024 68.81 69.99 68.55 68.92 4,978,306 -0.12(-0.17%)
Jan 04, 2024 68.99 69.40 68.52 69.04 5,597,427 -0.13(-0.19%)
Jan 03, 2024 70.87 71.10 69.13 69.17 9,226,804 -2.59(-3.61%)
Jan 02, 2024 71.30 72.44 70.97 71.76 7,298,676 -0.06(-0.08%)
Dec 29, 2023 72.47 72.72 71.66 71.82 7,917,561 -0.78(-1.08%)
Dec 28, 2023 72.29 72.68 72.21 72.60 4,663,918 -0.01(-0.01%)
Dec 27, 2023 72.41 72.81 72.14 72.61 5,175,192 +0.41(+0.56%)
Dec 26, 2023 71.84 72.38 71.52 72.21 3,675,995 +0.67(+0.93%)
Dec 22, 2023 70.95 72.14 70.95 71.54 6,843,100 -0.20(-0.28%)
Dec 21, 2023 71.37 71.79 70.97 71.74 6,118,109 +1.39(+1.98%)
Dec 20, 2023 71.34 72.02 70.35 70.35 6,848,295 -1.35(-1.88%)
Dec 19, 2023 70.69 71.80 70.52 71.70 5,121,330 +1.43(+2.03%)
Dec 18, 2023 70.43 70.72 69.70 70.27 6,539,046 +0.23(+0.33%)
Dec 15, 2023 70.76 71.06 69.74 70.04 6,608,870 -0.57(-0.81%)
Dec 14, 2023 70.08 70.96 69.93 70.61 11,479,169 +1.66(+2.41%)
Dec 13, 2023 66.92 68.98 66.21 68.95 8,425,318 +2.19(+3.29%)
Dec 12, 2023 67.16 67.22 66.67 66.75 3,517,331 -0.65(-0.97%)
Dec 11, 2023 66.90 67.57 66.73 67.41 6,864,064 +1.10(+1.65%)
Dec 08, 2023 66.13 66.86 65.85 66.31 6,504,092 +0.01(+0.01%)
Dec 07, 2023 65.57 66.37 65.28 66.30 5,949,384 +0.71(+1.09%)
Dec 06, 2023 65.85 66.64 65.47 65.59 7,269,044 +0.37(+0.56%)
Dec 05, 2023 66.09 66.20 65.17 65.22 5,897,170 -1.79(-2.67%)
Dec 04, 2023 65.94 67.44 65.94 67.01 6,862,400 +0.73(+1.10%)
Dec 01, 2023 63.91 66.30 63.70 66.28 8,950,932 +2.42(+3.79%)
Nov 30, 2023 64.06 64.17 63.15 63.86 7,379,100 +0.06(+0.09%)
Nov 29, 2023 63.79 64.73 63.69 63.80 5,675,006 +0.43(+0.67%)
Nov 28, 2023 62.69 63.69 62.29 63.37 6,997,029 +0.59(+0.94%)
Nov 27, 2023 62.91 63.20 62.54 62.78 5,370,236 -0.38(-0.59%)
Nov 24, 2023 62.80 63.19 62.62 63.16 2,630,525 +0.45(+0.73%)
Nov 22, 2023 62.74 63.30 62.53 62.70 7,451,970 -0.03(-0.05%)
Nov 21, 2023 62.65 62.87 62.13 62.73 6,465,652 -0.18(-0.28%)
Nov 20, 2023 62.43 63.10 62.15 62.91 5,637,327 +0.39(+0.62%)
Nov 17, 2023 61.83 62.74 61.65 62.52 9,993,043 +1.69(+2.78%)
Nov 16, 2023 62.29 62.42 60.59 60.83 10,235,521 -2.16(-3.42%)
Nov 15, 2023 62.23 63.80 61.98 62.99 11,833,396 +1.34(+2.18%)
Nov 14, 2023 60.31 62.25 60.30 61.64 12,623,772 +2.91(+4.95%)
Nov 13, 2023 58.78 59.23 58.56 58.74 4,586,820 -0.42(-0.70%)
Nov 10, 2023 59.04 59.22 58.12 59.15 6,996,653 +0.48(+0.83%)
Nov 09, 2023 59.99 60.25 58.52 58.67 6,430,188 -1.05(-1.75%)
Nov 08, 2023 60.60 60.66 59.63 59.72 6,467,865 -1.10(-1.80%)
Nov 07, 2023 60.66 61.07 60.42 60.81 6,097,886 -0.03(-0.05%)
Nov 06, 2023 61.29 61.50 60.36 60.84 9,637,219 -0.52(-0.85%)
Nov 03, 2023 60.27 61.74 60.27 61.37 9,985,187 +1.73(+2.90%)
Nov 02, 2023 58.65 59.67 58.56 59.64 9,610,600 +1.78(+3.08%)
Nov 01, 2023 57.98 58.16 56.93 57.86 10,687,394 -0.16(-0.27%)
Oct 31, 2023 57.54 58.17 57.20 58.02 6,001,153 +0.43(+0.76%)
Oct 30, 2023 57.79 58.12 57.14 57.58 4,792,611 +0.34(+0.59%)
Oct 27, 2023 58.06 58.28 57.13 57.25 8,323,925 -0.68(-1.18%)
Oct 26, 2023 57.86 58.35 57.39 57.93 10,523,824 +0.21(+0.36%)
Oct 25, 2023 57.67 58.07 57.06 57.72 7,932,918 -0.16(-0.27%)
Oct 24, 2023 58.12 58.72 57.67 57.88 7,912,580 +0.07(+0.12%)
Oct 23, 2023 58.33 58.79 57.57 57.81 8,530,191 -0.75(-1.28%)
Oct 20, 2023 58.91 59.13 58.41 58.56 8,547,937 -0.31(-0.52%)
Oct 19, 2023 59.72 60.03 58.72 58.87 9,805,296 -0.98(-1.64%)
Oct 18, 2023 60.17 60.34 59.66 59.84 8,432,188 -0.71(-1.18%)
Oct 17, 2023 59.17 61.03 59.17 60.56 11,245,390 +1.03(+1.73%)
Oct 16, 2023 58.47 59.71 58.32 59.53 10,181,253 +1.57(+2.71%)
Oct 13, 2023 58.40 58.58 57.80 57.96 7,785,278 -0.33(-0.56%)
Oct 12, 2023 59.49 59.51 57.85 58.28 9,960,632 -1.04(-1.75%)
Oct 11, 2023 59.78 60.02 58.85 59.32 5,982,211 -0.25(-0.41%)
Oct 10, 2023 58.65 59.99 58.65 59.57 10,488,956 +1.06(+1.81%)
Oct 09, 2023 57.64 58.76 57.51 58.51 5,540,899 +0.37(+0.63%)
Oct 06, 2023 57.48 58.57 56.82 58.14 12,337,052 +0.32(+0.55%)
Oct 05, 2023 58.55 58.74 57.64 57.83 7,780,873 -0.91(-1.55%)
Oct 04, 2023 58.71 58.99 58.22 58.74 6,748,412 +0.20(+0.34%)
Oct 03, 2023 59.49 59.71 58.33 58.54 7,356,961 -1.12(-1.87%)
Oct 02, 2023 60.02 60.35 59.48 59.66 4,835,597 -0.50(-0.84%)
Sep 29, 2023 60.46 60.83 59.99 60.16 7,982,498 +0.42(+0.69%)
Sep 28, 2023 58.69 60.00 58.61 59.75 7,440,666 +1.09(+1.85%)
Sep 27, 2023 58.49 58.99 58.14 58.66 7,208,690 +0.35(+0.59%)
Sep 26, 2023 58.90 59.23 58.24 58.31 6,138,457 -0.88(-1.49%)
Sep 25, 2023 58.53 59.37 59.06 59.19 5,054,751 +0.29(+0.49%)
Sep 22, 2023 59.48 59.66 58.88 58.91 4,675,023 -0.28(-0.47%)
Sep 21, 2023 59.56 59.78 59.15 59.18 6,644,642 -0.74(-1.24%)
Sep 20, 2023 60.36 60.67 59.88 59.92 4,676,011 -0.29(-0.48%)
Sep 19, 2023 60.29 60.63 59.92 60.21 7,304,929 -0.16(-0.26%)
Sep 18, 2023 61.33 61.33 60.33 60.37 5,800,185 -0.98(-1.59%)
Sep 15, 2023 62.01 62.01 61.12 61.35 6,180,400 -0.80(-1.29%)
Sep 14, 2023 61.17 62.19 61.04 62.15 6,632,565 +1.42(+2.34%)
Sep 13, 2023 61.36 61.36 60.49 60.73 5,312,512 -0.31(-0.50%)
Sep 12, 2023 61.21 61.75 60.93 61.03 3,614,076 -0.09(-0.15%)
Sep 11, 2023 61.40 61.70 61.08 61.12 3,040,784 +0.02(+0.03%)
Sep 08, 2023 61.47 61.47 60.83 61.10 5,227,501 -0.33(-0.53%)
Sep 07, 2023 61.68 61.89 61.23 61.43 6,189,731 -0.39(-0.64%)
Sep 06, 2023 62.15 62.67 61.45 61.82 5,808,136 -0.48(-0.78%)
Sep 05, 2023 63.14 63.24 62.22 62.30 6,699,278 -1.39(-2.18%)
Sep 01, 2023 63.80 63.96 63.32 63.69 3,781,518 +0.34(+0.53%)
Aug 31, 2023 63.02 63.92 62.96 63.36 5,137,687 +0.09(+0.14%)
Aug 30, 2023 62.68 63.51 62.66 63.27 3,302,510 +0.41(+0.66%)
Aug 29, 2023 61.90 62.92 61.82 62.85 4,584,928 +0.98(+1.58%)
Aug 28, 2023 61.28 62.00 61.28 61.88 5,403,237 +0.76(+1.24%)
Aug 25, 2023 61.36 61.66 60.51 61.12 7,520,822 +0.25(+0.40%)
Aug 24, 2023 61.91 62.21 60.79 60.87 7,534,093 -1.30(-2.09%)
Aug 23, 2023 61.50 62.27 61.00 62.17 6,500,166 +0.50(+0.82%)
Aug 22, 2023 62.67 62.67 61.52 61.67 6,956,640 -1.76(-2.78%)
Aug 21, 2023 63.85 64.18 63.12 63.44 4,511,440 -0.47(-0.74%)
Aug 18, 2023 62.84 64.12 62.54 63.91 5,995,316 +0.82(+1.30%)
Aug 17, 2023 64.15 64.42 63.04 63.09 5,789,153 -0.82(-1.28%)
Aug 16, 2023 64.70 65.16 63.89 63.91 6,532,658 -0.58(-0.90%)
Aug 15, 2023 64.83 65.04 64.23 64.49 4,447,171 -0.69(-1.06%)
Aug 14, 2023 64.76 65.18 64.43 65.18 3,890,693 +0.16(+0.24%)
Aug 11, 2023 64.69 65.41 64.54 65.02 3,728,068 +0.03(+0.05%)
Aug 10, 2023 65.52 66.21 64.78 64.99 6,491,633 -0.06(-0.09%)
Aug 09, 2023 65.75 65.76 64.85 65.05 4,439,638 -0.25(-0.38%)
Aug 08, 2023 65.22 65.36 64.50 65.30 4,369,577 -0.53(-0.81%)
Aug 07, 2023 65.94 66.10 65.27 65.83 2,774,587 +0.05(+0.07%)
Aug 04, 2023 66.51 66.64 65.68 65.78 4,970,107 -0.22(-0.33%)
Aug 03, 2023 65.80 66.40 65.52 66.00 4,963,849 +0.14(+0.21%)
Aug 02, 2023 65.72 66.18 65.46 65.86 4,709,300 -0.62(-0.93%)
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.