Skip to main content

FINANCIAL SEL (NY: XLF )

41.11 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 36.41 36.98 36.36 36.74 112,541,176 -0.55(-1.48%)
Feb 25, 2022 36.37 37.39 36.67 37.30 103,917,384 +1.16(+3.22%)
Feb 24, 2022 35.36 36.25 35.10 36.13 149,943,408 -0.44(-1.20%)
Feb 23, 2022 37.50 37.61 36.47 36.57 67,234,264 -0.65(-1.74%)
Feb 22, 2022 37.24 37.58 36.91 37.22 63,629,468 -0.19(-0.51%)
Feb 18, 2022 37.41 0 -0.01(-0.03%)
Feb 17, 2022 37.97 38.10 37.31 37.42 61,980,924 -0.95(-2.49%)
Feb 16, 2022 38.16 38.55 38.11 38.38 43,122,972 +0.03(+0.07%)
Feb 15, 2022 38.29 38.55 38.16 38.35 58,119,456 +0.52(+1.36%)
Feb 14, 2022 38.24 38.38 37.52 37.83 74,966,152 -0.43(-1.12%)
Feb 11, 2022 38.68 39.15 38.03 38.26 81,730,264 -0.54(-1.40%)
Feb 10, 2022 38.97 39.48 38.64 38.80 70,480,912 -0.34(-0.88%)
Feb 09, 2022 39.11 39.40 39.01 39.15 70,774,048 +0.25(+0.64%)
Feb 08, 2022 38.63 39.00 38.54 38.90 59,645,292 +0.53(+1.39%)
Feb 07, 2022 38.30 38.61 38.08 38.37 55,244,488 +0.11(+0.30%)
Feb 04, 2022 37.68 38.58 37.66 38.25 81,551,744 +0.64(+1.70%)
Feb 03, 2022 38.02 37.56 37.61 53,117,352 -0.42(-1.10%)
Feb 02, 2022 37.76 38.09 37.52 38.03 48,862,292 +0.26(+0.68%)
Feb 01, 2022 37.31 37.87 37.12 37.77 67,973,032 +0.52(+1.38%)
Jan 31, 2022 36.68 37.29 37.26 61,554,216 +0.32(+0.88%)
Jan 28, 2022 36.32 36.94 35.86 36.94 83,607,640 +0.48(+1.31%)
Jan 27, 2022 37.15 37.53 36.22 36.46 95,889,872 -0.33(-0.91%)
Jan 26, 2022 37.10 37.40 36.37 36.79 111,780,760 +0.10(+0.26%)
Jan 25, 2022 36.13 36.93 35.54 36.70 101,979,144 +0.15(+0.42%)
Jan 24, 2022 35.81 36.62 35.12 36.54 177,339,616 +0.10(+0.29%)
Jan 21, 2022 37.05 37.15 36.29 36.44 123,612,408 -0.76(-2.05%)
Jan 20, 2022 37.55 38.03 37.13 37.20 84,168,616 -0.24(-0.64%)
Jan 19, 2022 38.37 38.39 37.41 37.44 90,276,208 -0.64(-1.68%)
Jan 18, 2022 38.69 38.73 37.84 38.08 86,514,888 -0.87(-2.23%)
Jan 14, 2022 38.95 0 -0.41(-1.04%)
Jan 13, 2022 39.57 39.78 39.22 39.36 55,271,048 -0.15(-0.39%)
Jan 12, 2022 39.59 39.73 39.32 39.51 54,056,108 +0.03(+0.07%)
Jan 11, 2022 39.28 39.50 38.91 39.48 63,783,532 +0.34(+0.88%)
Jan 10, 2022 39.52 39.55 38.73 39.14 77,261,408 -0.13(-0.34%)
Jan 07, 2022 38.90 39.37 38.76 39.27 65,190,540 +0.46(+1.18%)
Jan 06, 2022 38.65 38.84 38.30 38.81 60,489,024 +0.56(+1.47%)
Jan 05, 2022 38.81 39.01 38.22 38.25 79,968,464 -0.45(-1.16%)
Jan 04, 2022 38.15 38.82 38.13 38.70 79,774,792 +0.99(+2.63%)
Jan 03, 2022 37.53 37.85 37.51 37.71 52,787,268 +0.46(+1.23%)
Dec 31, 2021 37.24 37.44 37.17 37.25 29,874,950 -0.07(-0.18%)
Dec 30, 2021 37.50 37.71 37.20 37.32 31,533,536 -0.07(-0.18%)
Dec 29, 2021 37.51 37.61 37.34 37.38 28,446,470 -0.05(-0.13%)
Dec 28, 2021 37.35 37.67 37.34 37.43 35,677,752 +0.02(+0.05%)
Dec 27, 2021 37.15 37.40 36.95 37.41 37,833,504 +0.38(+1.03%)
Dec 23, 2021 37.05 37.36 37.01 37.03 40,944,764 +0.19(+0.52%)
Dec 22, 2021 36.56 36.87 36.51 36.84 52,100,320 +0.17(+0.47%)
Dec 21, 2021 36.29 36.83 36.29 36.67 60,466,440 +0.74(+2.07%)
Dec 20, 2021 36.07 36.11 35.49 35.92 89,342,960 -0.71(-1.94%)
Dec 17, 2021 37.21 37.26 36.41 36.64 103,173,176 -0.83(-2.20%)
Dec 16, 2021 37.42 37.73 37.23 37.46 74,866,248 +0.47(+1.26%)
Dec 15, 2021 36.99 37.11 36.53 37.00 74,170,888 +0.10(+0.28%)
Dec 14, 2021 36.62 37.17 36.59 36.89 54,483,332 +0.22(+0.60%)
Dec 13, 2021 36.99 37.00 36.55 36.67 46,695,936 -0.40(-1.08%)
Dec 10, 2021 37.29 37.30 36.83 37.07 40,976,608 +0.04(+0.10%)
Dec 09, 2021 36.93 37.22 36.80 37.03 47,893,920 -0.08(-0.20%)
Dec 08, 2021 37.33 37.48 37.02 37.11 55,810,984 -0.20(-0.53%)
Dec 07, 2021 37.08 37.41 36.90 37.31 121,617,704 +0.65(+1.79%)
Dec 06, 2021 36.67 37.01 36.39 36.65 73,415,368 +0.55(+1.53%)
Dec 03, 2021 36.75 36.84 35.81 36.10 102,363,752 -0.60(-1.63%)
Dec 02, 2021 35.97 36.90 35.84 36.70 103,269,008 +1.06(+2.98%)
Dec 01, 2021 36.67 36.91 35.64 35.64 107,397,112 -0.40(-1.11%)
Nov 30, 2021 36.47 36.62 35.98 36.04 127,712,904 -1.03(-2.79%)
Nov 29, 2021 37.23 37.37 36.64 37.07 83,546,952 +0.27(+0.72%)
Nov 26, 2021 36.87 37.03 36.39 36.81 80,573,712 -1.26(-3.32%)
Nov 24, 2021 38.08 38.22 37.92 38.07 42,570,200 -0.09(-0.22%)
Nov 23, 2021 37.81 38.18 37.65 38.15 64,822,488 +0.59(+1.57%)
Nov 22, 2021 37.54 37.94 37.23 37.57 86,318,160 +0.52(+1.41%)
Nov 19, 2021 37.13 37.26 36.75 37.04 77,017,112 -0.41(-1.09%)
Nov 18, 2021 37.68 37.55 37.44 37.45 45,321,628 -0.19(-0.50%)
Nov 17, 2021 38.02 38.02 37.54 37.64 56,367,304 -0.44(-1.15%)
Nov 16, 2021 38.16 38.31 37.97 38.08 34,288,992 -0.04(-0.10%)
Nov 15, 2021 38.22 38.32 38.04 38.12 31,679,628 +0.00(+0.00%)
Nov 12, 2021 38.09 38.13 37.77 38.12 41,311,476 +0.09(+0.22%)
Nov 11, 2021 37.98 38.16 37.82 38.03 33,093,958 +0.06(+0.17%)
Nov 10, 2021 37.95 37.97 63,923,348 -0.03(-0.07%)
Nov 09, 2021 38.00 38.12 37.75 37.99 50,982,348 -0.21(-0.55%)
Nov 08, 2021 38.23 38.48 38.11 38.20 34,591,068 +0.21(+0.55%)
Nov 05, 2021 38.28 38.44 37.87 37.99 60,953,992 +0.02(+0.05%)
Nov 04, 2021 38.33 38.42 37.68 37.97 50,829,180 -0.50(-1.31%)
Nov 03, 2021 38.21 38.62 38.14 38.48 45,233,952 +0.14(+0.37%)
Nov 02, 2021 38.23 38.45 38.13 38.33 33,110,066 +0.09(+0.25%)
Nov 01, 2021 38.49 38.32 38.09 38.24 40,391,572 +0.02(+0.05%)
Oct 29, 2021 38.42 38.49 38.14 38.22 44,338,028 -0.15(-0.40%)
Oct 28, 2021 38.06 38.39 38.04 38.37 46,992,408 +0.47(+1.23%)
Oct 27, 2021 38.45 38.62 37.90 37.91 66,232,116 -0.64(-1.65%)
Oct 26, 2021 38.61 38.54 43,796,196 +0.03(+0.07%)
Oct 25, 2021 38.66 38.70 38.42 38.51 34,873,340 -0.05(-0.12%)
Oct 22, 2021 38.21 38.63 38.17 38.56 43,671,180 +0.53(+1.40%)
Oct 21, 2021 38.18 38.27 37.84 38.03 36,922,792 -0.16(-0.42%)
Oct 20, 2021 37.82 38.19 37.72 38.19 47,039,652 +0.30(+0.80%)
Oct 19, 2021 37.69 37.89 37.55 37.89 34,996,980 +0.37(+0.99%)
Oct 18, 2021 37.43 37.74 37.33 37.52 59,314,772 +0.01(+0.03%)
Oct 15, 2021 37.32 37.70 37.20 37.51 61,527,784 +0.55(+1.49%)
Oct 14, 2021 36.76 36.97 36.41 36.96 54,651,276 +0.61(+1.67%)
Oct 13, 2021 36.55 36.59 35.83 36.35 75,955,640 -0.21(-0.57%)
Oct 12, 2021 36.63 36.80 36.46 36.56 61,687,492 -0.11(-0.31%)
Oct 11, 2021 37.13 37.40 36.65 36.67 53,450,944 -0.37(-1.00%)
Oct 08, 2021 36.90 37.17 36.73 37.04 40,714,908 +0.18(+0.49%)
Oct 07, 2021 37.02 37.25 36.82 36.86 56,137,676 +0.22(+0.60%)
Oct 06, 2021 36.27 36.67 36.01 36.64 66,797,736 +0.04(+0.10%)
Oct 05, 2021 36.17 36.79 36.04 36.61 59,041,968 +0.70(+1.96%)
Oct 04, 2021 36.16 36.64 35.84 35.90 73,459,000 -0.31(-0.87%)
Oct 01, 2021 35.72 36.46 35.59 36.22 74,202,760 +0.59(+1.65%)
Sep 30, 2021 36.41 36.42 35.63 35.63 77,525,608 -0.57(-1.57%)
Sep 29, 2021 36.28 36.36 36.03 36.20 52,412,628 +0.03(+0.08%)
Sep 28, 2021 36.77 36.93 36.11 36.17 101,262,144 -0.61(-1.65%)
Sep 27, 2021 36.61 36.88 36.54 36.78 61,924,100 +0.49(+1.36%)
Sep 24, 2021 36.07 36.41 36.01 36.28 50,630,840 +0.19(+0.53%)
Sep 23, 2021 35.57 36.27 35.52 36.09 75,793,952 +0.86(+2.45%)
Sep 22, 2021 35.09 35.48 35.01 35.23 61,463,360 +0.58(+1.67%)
Sep 21, 2021 34.92 35.05 34.57 34.65 48,765,732 -0.05(-0.14%)
Sep 20, 2021 34.74 34.83 34.20 34.70 100,071,368 -0.82(-2.32%)
Sep 17, 2021 35.64 35.86 35.43 35.52 87,793,768 -0.16(-0.45%)
Sep 16, 2021 35.92 36.10 35.52 35.68 45,093,404 -0.10(-0.29%)
Sep 15, 2021 35.43 35.87 35.39 35.79 38,465,392 +0.34(+0.96%)
Sep 14, 2021 36.05 36.18 35.33 35.45 48,306,612 -0.48(-1.34%)
Sep 13, 2021 35.78 35.98 35.67 35.93 42,683,596 +0.41(+1.14%)
Sep 10, 2021 35.99 36.02 35.51 35.52 41,629,616 -0.26(-0.74%)
Sep 09, 2021 35.64 36.13 35.61 35.79 35,354,532 +0.10(+0.29%)
Sep 08, 2021 35.68 35.85 35.49 35.68 34,393,212 -0.09(-0.24%)
Sep 07, 2021 36.11 36.11 35.77 35.77 41,490,244 -0.22(-0.60%)
Sep 03, 2021 36.15 36.22 35.90 35.99 36,869,004 -0.23(-0.63%)
Sep 02, 2021 36.17 36.34 36.07 36.21 31,328,882 +0.12(+0.34%)
Sep 01, 2021 36.33 36.34 35.97 36.09 46,561,940 -0.21(-0.57%)
Aug 31, 2021 36.32 36.57 36.17 36.30 52,864,920 -0.05(-0.13%)
Aug 30, 2021 36.88 36.90 36.33 36.34 31,833,302 -0.52(-1.41%)
Aug 27, 2021 36.43 36.87 36.42 36.86 40,741,632 +0.48(+1.33%)
Aug 26, 2021 36.72 36.77 36.34 36.38 40,867,760 -0.18(-0.49%)
Aug 25, 2021 36.23 36.79 36.16 36.56 50,675,864 +0.43(+1.18%)
Aug 24, 2021 35.99 36.22 35.96 36.14 39,855,076 +0.22(+0.61%)
Aug 23, 2021 35.81 36.07 35.81 35.92 30,474,084 +0.29(+0.82%)
Aug 20, 2021 35.41 35.68 35.28 35.63 35,861,988 +0.22(+0.61%)
Aug 19, 2021 35.29 35.67 35.18 35.41 51,840,544 -0.26(-0.74%)
Aug 18, 2021 35.98 36.23 35.65 35.67 44,480,872 -0.44(-1.23%)
Aug 17, 2021 36.13 36.39 35.76 36.12 55,440,384 -0.26(-0.70%)
Aug 16, 2021 36.23 36.40 35.91 36.37 50,814,108 -0.09(-0.26%)
Aug 13, 2021 36.77 36.82 36.38 36.47 45,572,224 -0.27(-0.75%)
Aug 12, 2021 36.71 36.79 36.49 36.74 47,180,908 +0.07(+0.18%)
Aug 11, 2021 36.36 36.69 36.19 36.68 51,249,868 +0.42(+1.15%)
Aug 10, 2021 35.85 36.36 35.81 36.26 43,265,072 +0.38(+1.05%)
Aug 09, 2021 35.74 36.05 35.54 35.88 51,924,564 +0.09(+0.26%)
Aug 06, 2021 35.41 35.85 35.40 35.79 61,445,096 +0.71(+2.02%)
Aug 05, 2021 34.84 35.08 34.84 35.08 39,318,972 +0.45(+1.31%)
Aug 04, 2021 34.59 34.99 34.44 34.62 55,368,776 -0.29(-0.84%)
Aug 03, 2021 34.65 34.96 34.14 34.92 44,753,940 +0.39(+1.12%)
Aug 02, 2021 34.76 35.15 34.48 34.53 50,459,612 +0.01(+0.03%)
Jul 30, 2021 34.70 34.96 34.44 34.52 55,419,464 -0.27(-0.79%)
Jul 29, 2021 34.64 34.94 34.49 34.79 43,823,428 +0.38(+1.10%)
Jul 28, 2021 34.59 34.63 34.18 34.42 45,387,092 -0.05(-0.14%)
Jul 27, 2021 34.21 34.62 34.05 34.46 41,234,520 -0.01(-0.03%)
Jul 26, 2021 34.21 34.54 34.19 34.47 26,855,836 +0.20(+0.58%)
Jul 23, 2021 34.55 34.64 34.18 34.27 38,896,480 +0.06(+0.17%)
Jul 22, 2021 34.47 34.56 34.07 34.22 37,338,680 -0.38(-1.09%)
Jul 21, 2021 34.28 34.77 34.26 34.60 63,442,204 +0.59(+1.72%)
Jul 20, 2021 33.15 34.24 33.08 34.01 74,701,272 +0.82(+2.48%)
Jul 19, 2021 33.48 33.66 32.99 33.19 95,176,288 -0.95(-2.80%)
Jul 16, 2021 34.79 34.79 34.07 34.14 59,413,568 -0.47(-1.37%)
Jul 15, 2021 34.16 34.83 34.16 34.62 57,087,928 +0.11(+0.33%)
Jul 14, 2021 34.68 34.91 34.12 34.50 73,665,696 -0.16(-0.46%)
Jul 13, 2021 34.93 34.98 34.53 34.66 47,020,956 -0.38(-1.08%)
Jul 12, 2021 34.49 35.11 34.34 35.04 66,581,720 +0.34(+0.98%)
Jul 09, 2021 34.22 34.75 34.11 34.70 74,632,504 +0.97(+2.89%)
Jul 08, 2021 33.87 34.07 33.57 33.73 79,423,912 -0.69(-2.00%)
Jul 07, 2021 34.16 34.50 34.09 34.42 46,279,848 +0.05(+0.14%)
Jul 06, 2021 34.83 34.85 34.14 34.37 52,067,332 -0.55(-1.57%)
Jul 02, 2021 34.96 34.99 34.78 34.92 29,230,670 -0.04(-0.11%)
Jul 01, 2021 34.85 34.97 34.67 34.96 38,729,556 +0.27(+0.79%)
Jun 30, 2021 34.43 34.76 34.42 34.68 45,208,004 +0.15(+0.44%)
Jun 29, 2021 34.83 35.02 34.44 34.53 64,856,340 -0.12(-0.35%)
Jun 28, 2021 34.84 34.87 34.45 34.65 74,280,704 -0.26(-0.73%)
Jun 25, 2021 34.67 35.00 34.47 34.91 60,137,472 +0.42(+1.21%)
Jun 24, 2021 34.27 34.58 34.10 34.49 45,527,796 +0.43(+1.25%)
Jun 23, 2021 34.03 34.23 33.98 34.07 50,878,400 +0.07(+0.19%)
Jun 22, 2021 34.02 34.13 33.68 34.00 44,972,056 +0.06(+0.17%)
Jun 21, 2021 33.50 33.96 33.44 33.94 95,030,608 +0.77(+2.33%)
Jun 18, 2021 33.54 33.65 33.12 33.17 192,346,640 -0.82(-2.41%)
Jun 17, 2021 35.20 35.22 33.89 33.99 104,232,784 -1.04(-2.96%)
Jun 16, 2021 34.95 35.26 34.59 35.02 90,241,632 -0.04(-0.11%)
Jun 15, 2021 35.01 35.24 34.84 35.06 54,451,916 +0.07(+0.19%)
Jun 14, 2021 35.30 35.35 34.79 35.00 53,751,424 -0.37(-1.04%)
Jun 11, 2021 35.20 35.38 35.19 35.36 42,927,292 +0.23(+0.64%)
Jun 10, 2021 35.85 35.95 35.11 35.14 57,098,416 -0.41(-1.17%)
Jun 09, 2021 35.75 35.80 35.46 35.55 43,304,708 -0.34(-0.94%)
Jun 08, 2021 35.79 36.00 35.52 35.89 50,712,836 -0.09(-0.26%)
Jun 07, 2021 36.28 36.28 35.92 35.98 39,719,532 -0.24(-0.65%)
Jun 04, 2021 36.17 36.25 35.90 36.22 28,943,746 +0.09(+0.26%)
Jun 03, 2021 35.93 36.34 35.82 36.13 58,280,560 +0.08(+0.24%)
Jun 02, 2021 36.10 36.13 35.84 36.04 39,867,860 +0.06(+0.16%)
Jun 01, 2021 36.13 36.23 35.89 35.98 37,926,832 +0.22(+0.61%)
May 28, 2021 35.86 35.86 35.50 35.77 41,707,420 +0.07(+0.18%)
May 27, 2021 35.62 35.80 35.41 35.70 42,254,620 +0.40(+1.15%)
May 26, 2021 35.33 35.46 35.04 35.30 40,995,700 +0.10(+0.29%)
May 25, 2021 35.60 35.87 35.15 35.19 41,157,352 -0.36(-1.01%)
May 24, 2021 35.53 35.64 35.35 35.55 30,958,556 +0.17(+0.48%)
May 21, 2021 35.17 35.57 35.16 35.38 47,742,668 +0.35(+0.99%)
May 20, 2021 35.07 35.27 34.79 35.03 62,893,424 +0.02(+0.05%)
May 19, 2021 34.83 35.03 34.45 35.01 68,091,496 -0.22(-0.61%)
May 18, 2021 35.70 35.82 35.22 35.23 42,796,864 -0.50(-1.40%)
May 17, 2021 35.55 35.77 35.41 35.73 42,871,852 +0.07(+0.18%)
May 14, 2021 35.31 35.75 35.27 35.66 47,638,804 +0.56(+1.58%)
May 13, 2021 34.42 35.32 34.40 35.11 71,024,720 +0.56(+1.61%)
May 12, 2021 35.18 35.32 34.41 34.55 103,986,632 -0.36(-1.02%)
May 11, 2021 35.18 35.50 34.77 34.91 87,859,392 -0.63(-1.78%)
May 10, 2021 35.76 36.02 35.51 35.54 59,930,972 -0.03(-0.08%)
May 07, 2021 34.98 35.58 34.89 35.57 68,630,592 +0.19(+0.53%)
May 06, 2021 35.01 35.39 34.80 35.38 46,029,532 +0.52(+1.49%)
May 05, 2021 34.79 35.00 34.46 34.86 41,368,260 +0.28(+0.82%)
May 04, 2021 34.16 34.58 33.93 34.58 71,094,840 +0.27(+0.80%)
May 03, 2021 34.43 34.50 34.18 34.31 35,388,764 +0.17(+0.50%)
Apr 30, 2021 34.25 34.37 34.09 34.14 46,670,352 -0.30(-0.87%)
Apr 29, 2021 34.10 34.47 34.07 34.44 51,588,008 +0.60(+1.78%)
Apr 28, 2021 33.84 33.93 33.73 33.84 37,834,824 +0.13(+0.39%)
Apr 27, 2021 33.49 33.75 33.41 33.71 54,009,168 +0.26(+0.79%)
Apr 26, 2021 33.43 33.75 33.40 33.44 46,460,052 +0.13(+0.40%)
Apr 23, 2021 32.70 33.45 32.65 33.31 53,603,652 +0.61(+1.87%)
Apr 22, 2021 33.03 33.08 32.64 32.70 46,299,648 -0.37(-1.11%)
Apr 21, 2021 32.50 33.09 32.41 33.07 42,142,548 +0.45(+1.39%)
Apr 20, 2021 33.04 33.06 32.50 32.61 53,345,868 -0.62(-1.87%)
Apr 19, 2021 33.32 33.41 33.12 33.24 33,108,616 -0.09(-0.28%)
Apr 16, 2021 33.39 33.45 33.18 33.33 41,545,416 +0.24(+0.71%)
Apr 15, 2021 33.20 33.24 32.78 33.09 58,915,648 -0.03(-0.09%)
Apr 14, 2021 32.84 33.36 32.79 33.12 46,794,596 +0.20(+0.60%)
Apr 13, 2021 33.05 33.08 32.75 32.92 42,413,148 -0.31(-0.93%)
Apr 12, 2021 33.16 33.24 33.08 33.24 47,186,560 +0.14(+0.43%)
Apr 09, 2021 33.04 33.11 32.85 33.09 42,626,760 +0.28(+0.86%)
Apr 08, 2021 32.68 32.85 32.45 32.81 42,399,248 +0.01(+0.03%)
Apr 07, 2021 32.74 32.88 32.58 32.80 41,043,272 +0.16(+0.49%)
Apr 06, 2021 32.63 32.79 32.52 32.64 43,903,100 -0.07(-0.20%)
Apr 05, 2021 32.80 32.86 32.60 32.71 55,003,956 +0.25(+0.78%)
Apr 01, 2021 32.01 32.45 32.01 32.45 54,901,032 +0.40(+1.23%)
Mar 31, 2021 32.24 32.37 32.04 32.06 54,293,972 -0.24(-0.76%)
Mar 30, 2021 32.25 32.45 32.21 32.30 58,427,564 +0.23(+0.70%)
Mar 29, 2021 31.91 32.28 31.75 32.08 76,231,344 -0.28(-0.87%)
Mar 26, 2021 32.19 32.42 31.96 32.36 57,120,648 +0.50(+1.57%)
Mar 25, 2021 31.31 31.91 31.07 31.86 64,260,748 +0.53(+1.68%)
Mar 24, 2021 31.45 31.82 31.33 31.33 67,285,720 +0.11(+0.36%)
Mar 23, 2021 31.47 31.69 31.11 31.22 74,808,912 -0.44(-1.40%)
Mar 22, 2021 31.84 31.91 31.55 31.66 72,389,904 -0.41(-1.29%)
Mar 19, 2021 32.20 32.23 31.74 32.08 105,094,232 -0.38(-1.16%)
Mar 18, 2021 32.61 33.08 32.34 32.45 103,142,976 +0.17(+0.52%)
Mar 17, 2021 32.30 32.47 31.95 32.28 68,330,392 +0.22(+0.67%)
Mar 16, 2021 32.24 32.27 31.81 32.07 71,910,368 -0.34(-1.04%)
Mar 15, 2021 32.71 32.72 32.10 32.40 61,715,532 -0.19(-0.58%)
Mar 12, 2021 32.64 32.76 32.49 32.59 72,679,024 +0.33(+1.02%)
Mar 11, 2021 32.19 32.52 32.00 32.26 54,302,460 -0.09(-0.29%)
Mar 10, 2021 31.86 32.48 31.80 32.36 78,142,272 +0.65(+2.04%)
Mar 09, 2021 31.75 32.18 31.42 31.71 125,038,760 -0.29(-0.91%)
Mar 08, 2021 31.83 32.41 31.70 32.00 96,570,952 +0.40(+1.28%)
Mar 05, 2021 31.53 31.68 30.73 31.60 116,604,728 +0.59(+1.90%)
Mar 04, 2021 31.28 31.58 30.56 31.01 107,428,408 -0.36(-1.14%)
Mar 03, 2021 31.24 31.83 31.20 31.36 77,352,960 +0.24(+0.78%)
Mar 02, 2021 31.20 31.37 31.09 31.12 53,283,204 -0.11(-0.36%)
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.