Skip to main content

CONSUMER DISC (NY: XLY )

183.47 +2.76 (+1.53%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 183.03 184.04 182.09 183.61 4,153,159 +1.24(+0.68%)
Feb 28, 2024 181.36 183.25 181.26 182.38 3,720,431 +0.72(+0.39%)
Feb 27, 2024 181.88 182.51 180.99 181.66 3,006,443 +0.60(+0.33%)
Feb 26, 2024 181.03 181.94 180.79 181.06 3,541,102 +0.56(+0.31%)
Feb 23, 2024 180.62 181.42 180.22 180.51 3,804,417 -0.82(-0.45%)
Feb 22, 2024 179.46 181.61 179.14 181.32 4,418,891 +3.46(+1.94%)
Feb 21, 2024 177.14 178.71 176.70 177.87 4,462,378 +1.30(+0.74%)
Feb 20, 2024 176.61 177.24 175.45 176.56 4,391,498 -1.68(-0.94%)
Feb 16, 2024 178.54 179.29 177.15 178.25 4,274,622 -1.07(-0.59%)
Feb 15, 2024 177.62 179.32 177.15 179.31 5,306,657 +2.05(+1.16%)
Feb 14, 2024 176.08 177.34 175.11 177.26 5,805,515 +1.85(+1.06%)
Feb 13, 2024 175.37 176.40 174.47 175.41 7,432,795 -3.56(-1.99%)
Feb 12, 2024 179.18 180.10 178.64 178.97 3,033,171 -0.15(-0.08%)
Feb 09, 2024 177.71 179.41 177.30 179.12 4,813,197 +1.26(+0.71%)
Feb 08, 2024 177.20 177.97 176.86 177.86 4,067,548 +0.78(+0.44%)
Feb 07, 2024 176.10 177.74 175.68 177.08 3,915,114 +1.96(+1.12%)
Feb 06, 2024 173.32 175.16 173.32 175.12 4,706,211 +1.06(+0.61%)
Feb 05, 2024 174.74 174.74 172.01 174.06 6,701,704 -2.49(-1.41%)
Feb 02, 2024 174.64 177.27 173.81 176.56 10,426,986 +3.10(+1.79%)
Feb 01, 2024 170.98 173.50 170.38 173.46 7,372,947 +3.28(+1.92%)
Jan 31, 2024 172.23 173.16 170.03 170.18 6,858,313 -3.16(-1.82%)
Jan 30, 2024 173.73 174.16 173.01 173.34 3,150,992 -0.10(-0.06%)
Jan 29, 2024 171.29 173.47 170.99 173.44 3,705,077 +2.50(+1.46%)
Jan 26, 2024 170.89 171.81 170.29 170.94 3,504,041 +0.78(+0.46%)
Jan 25, 2024 170.67 170.81 168.99 170.16 5,569,894 -2.13(-1.24%)
Jan 24, 2024 174.09 174.28 172.16 172.29 4,329,772 -0.66(-0.38%)
Jan 23, 2024 173.54 174.12 172.07 172.95 3,573,122 -0.42(-0.24%)
Jan 22, 2024 174.51 175.01 172.59 173.37 5,616,348 -0.77(-0.44%)
Jan 19, 2024 172.74 174.48 171.71 174.13 4,912,723 +1.66(+0.96%)
Jan 18, 2024 172.31 172.68 170.58 172.47 4,984,599 +0.97(+0.57%)
Jan 17, 2024 171.19 171.56 170.22 171.50 3,998,163 -1.51(-0.87%)
Jan 16, 2024 172.16 173.69 171.66 173.01 4,507,527 -0.20(-0.11%)
Jan 12, 2024 174.59 175.39 172.88 173.21 3,738,355 -2.11(-1.20%)
Jan 11, 2024 175.35 175.90 173.49 175.32 4,314,692 -0.23(-0.13%)
Jan 10, 2024 174.42 175.97 174.38 175.55 3,828,736 +1.39(+0.80%)
Jan 09, 2024 173.53 174.40 173.08 174.16 4,183,053 -0.65(-0.37%)
Jan 08, 2024 172.17 175.00 172.13 174.80 4,088,690 +2.93(+1.70%)
Jan 05, 2024 171.17 173.28 171.10 171.88 6,068,615 +0.27(+0.16%)
Jan 04, 2024 172.12 173.74 171.55 171.61 5,983,364 -1.22(-0.70%)
Jan 03, 2024 175.21 175.30 172.75 172.82 7,794,564 -3.56(-2.02%)
Jan 02, 2024 177.48 177.56 175.70 176.38 7,717,716 -1.65(-0.93%)
Dec 29, 2023 179.21 179.51 177.43 178.04 4,152,259 -1.10(-0.62%)
Dec 28, 2023 180.34 180.68 179.00 179.14 2,816,534 -0.94(-0.52%)
Dec 27, 2023 179.69 180.55 179.60 180.08 3,764,183 +0.62(+0.34%)
Dec 26, 2023 179.10 179.69 178.75 179.46 2,752,252 +0.76(+0.42%)
Dec 22, 2023 179.31 180.08 177.97 178.71 4,279,958 -1.32(-0.74%)
Dec 21, 2023 179.20 180.08 178.20 180.03 3,944,185 +2.70(+1.52%)
Dec 20, 2023 179.82 181.40 177.29 177.33 4,329,109 -3.30(-1.82%)
Dec 19, 2023 179.83 181.09 179.79 180.63 3,612,633 +1.40(+0.78%)
Dec 18, 2023 178.69 179.79 178.33 179.22 3,876,435 +1.11(+0.62%)
Dec 15, 2023 177.79 178.56 177.20 178.12 5,663,732 +0.37(+0.21%)
Dec 14, 2023 176.93 178.46 176.25 177.75 7,691,313 +2.36(+1.34%)
Dec 13, 2023 173.07 175.59 171.72 175.39 5,482,634 +2.27(+1.31%)
Dec 12, 2023 172.40 173.25 171.72 173.13 3,727,883 +0.54(+0.31%)
Dec 11, 2023 171.94 172.81 171.41 172.59 9,698,744 +0.46(+0.27%)
Dec 08, 2023 170.48 172.46 170.35 172.13 4,073,174 +0.78(+0.46%)
Dec 07, 2023 170.63 171.66 170.09 171.35 3,712,714 +1.40(+0.82%)
Dec 06, 2023 170.97 171.81 169.82 169.95 6,151,565 +0.25(+0.15%)
Dec 05, 2023 168.49 171.38 168.35 169.70 3,935,280 +0.30(+0.18%)
Dec 04, 2023 168.81 170.14 168.40 169.40 9,295,452 -0.65(-0.38%)
Dec 01, 2023 167.03 170.10 166.71 170.05 7,523,722 +2.30(+1.37%)
Nov 30, 2023 167.99 168.06 166.44 167.75 6,551,419 -0.24(-0.14%)
Nov 29, 2023 169.70 170.55 167.87 167.99 3,853,195 -0.46(-0.27%)
Nov 28, 2023 167.28 168.54 166.37 168.45 6,023,461 +0.96(+0.58%)
Nov 27, 2023 167.31 168.36 166.60 167.48 3,671,313 +0.27(+0.16%)
Nov 24, 2023 166.95 167.50 166.66 167.21 1,752,209 +0.16(+0.10%)
Nov 22, 2023 167.26 168.34 166.40 167.06 4,509,209 +0.51(+0.30%)
Nov 21, 2023 165.73 166.72 165.20 166.55 3,825,178 -0.43(-0.26%)
Nov 20, 2023 166.08 167.33 165.57 166.98 4,671,005 +0.85(+0.51%)
Nov 17, 2023 165.57 166.57 164.54 166.12 4,487,908 +1.10(+0.67%)
Nov 16, 2023 165.29 166.43 164.29 165.02 6,181,428 -1.71(-1.03%)
Nov 15, 2023 167.34 168.12 166.21 166.73 6,232,393 +0.20(+0.12%)
Nov 14, 2023 165.13 167.04 164.89 166.53 7,675,380 +5.43(+3.37%)
Nov 13, 2023 159.71 161.65 159.00 161.10 4,970,261 +0.69(+0.43%)
Nov 10, 2023 157.99 160.48 157.19 160.42 5,187,745 +2.62(+1.66%)
Nov 09, 2023 160.57 160.77 157.24 157.79 5,783,866 -3.00(-1.87%)
Nov 08, 2023 161.27 161.55 159.84 160.79 4,192,879 -0.43(-0.26%)
Nov 07, 2023 159.73 161.42 159.40 161.22 4,413,734 +1.78(+1.12%)
Nov 06, 2023 159.84 160.38 158.35 159.44 5,676,090 +0.20(+0.12%)
Nov 03, 2023 158.33 160.10 158.28 159.24 6,905,670 +2.21(+1.40%)
Nov 02, 2023 155.71 157.13 155.22 157.04 10,096,372 +4.00(+2.61%)
Nov 01, 2023 152.06 153.14 150.87 153.04 10,901,382 +1.87(+1.24%)
Oct 31, 2023 150.11 151.64 149.51 151.17 5,115,521 +1.13(+0.76%)
Oct 30, 2023 150.39 150.98 148.73 150.04 6,971,495 +1.36(+0.92%)
Oct 27, 2023 149.70 150.96 148.19 148.68 7,659,975 +1.54(+1.05%)
Oct 26, 2023 149.31 150.13 146.93 147.14 8,512,233 -2.34(-1.56%)
Oct 25, 2023 151.36 151.62 149.30 149.47 5,634,657 -3.08(-2.02%)
Oct 24, 2023 152.10 153.53 151.44 152.55 5,010,760 +1.61(+1.07%)
Oct 23, 2023 150.16 152.86 148.56 150.94 7,901,737 +0.18(+0.12%)
Oct 20, 2023 152.78 152.86 150.69 150.76 6,719,969 -2.38(-1.55%)
Oct 19, 2023 155.80 156.52 152.41 153.14 10,632,201 -4.02(-2.55%)
Oct 18, 2023 159.71 159.96 156.85 157.16 5,239,070 -3.78(-2.35%)
Oct 17, 2023 159.09 161.73 158.80 160.93 6,751,072 +0.38(+0.24%)
Oct 16, 2023 158.86 161.07 158.46 160.56 5,569,625 +2.55(+1.62%)
Oct 13, 2023 160.59 160.84 157.56 158.00 5,700,965 -2.35(-1.47%)
Oct 12, 2023 162.16 162.44 159.26 160.36 4,618,803 -1.77(-1.09%)
Oct 11, 2023 162.21 162.99 160.69 162.13 4,011,686 +0.58(+0.36%)
Oct 10, 2023 160.05 163.08 159.97 161.55 6,770,763 +1.75(+1.09%)
Oct 09, 2023 157.70 160.12 156.70 159.80 5,280,230 +0.17(+0.11%)
Oct 06, 2023 156.85 160.24 155.98 159.63 7,679,462 +1.11(+0.70%)
Oct 05, 2023 159.09 159.52 157.26 158.52 7,003,242 -0.79(-0.50%)
Oct 04, 2023 157.00 159.66 156.96 159.31 7,717,392 +3.08(+1.97%)
Oct 03, 2023 158.90 159.06 155.69 156.23 7,452,372 -3.90(-2.43%)
Oct 02, 2023 159.04 161.43 158.66 160.13 7,376,823 +0.13(+0.08%)
Sep 29, 2023 161.47 162.09 159.11 160.00 6,626,895 +0.84(+0.53%)
Sep 28, 2023 156.82 159.61 156.42 159.15 5,177,472 +1.76(+1.12%)
Sep 27, 2023 158.42 158.94 155.78 157.40 6,292,950 -0.61(-0.38%)
Sep 26, 2023 159.47 160.46 157.65 158.00 5,869,283 -2.93(-1.82%)
Sep 25, 2023 159.29 161.06 160.10 160.93 4,772,488 +0.98(+0.62%)
Sep 22, 2023 162.52 162.86 159.81 159.95 7,158,891 -1.59(-0.98%)
Sep 21, 2023 163.97 164.06 161.51 161.54 6,155,528 -4.53(-2.73%)
Sep 20, 2023 168.29 169.25 166.06 166.07 4,459,808 -1.67(-1.00%)
Sep 19, 2023 167.71 168.07 166.20 167.74 4,188,106 -0.84(-0.50%)
Sep 18, 2023 169.96 170.16 168.36 168.59 3,744,001 -1.85(-1.09%)
Sep 15, 2023 172.61 172.85 170.05 170.44 6,059,543 -2.97(-1.71%)
Sep 14, 2023 172.28 173.85 171.48 173.41 4,927,287 +1.69(+0.98%)
Sep 13, 2023 170.91 172.21 170.34 171.72 4,024,323 +1.35(+0.79%)
Sep 12, 2023 171.31 172.46 170.37 170.37 4,993,353 -1.56(-0.91%)
Sep 11, 2023 169.91 172.19 169.83 171.93 5,366,524 +4.50(+2.69%)
Sep 08, 2023 167.19 168.56 166.96 167.42 2,877,747 +0.00(+0.00%)
Sep 07, 2023 165.19 167.62 164.76 167.42 5,261,045 +0.47(+0.28%)
Sep 06, 2023 167.57 167.83 165.75 166.96 5,621,755 -1.50(-0.89%)
Sep 05, 2023 168.04 168.85 167.06 168.46 4,750,416 +0.12(+0.07%)
Sep 01, 2023 170.33 170.77 167.35 168.34 5,351,443 -1.03(-0.61%)
Aug 31, 2023 168.95 170.29 168.71 169.37 3,967,643 +0.53(+0.31%)
Aug 30, 2023 167.81 169.48 167.39 168.84 3,673,466 +0.72(+0.43%)
Aug 29, 2023 163.98 168.19 163.98 168.12 4,492,393 +4.10(+2.50%)
Aug 28, 2023 164.42 164.59 163.04 164.02 3,005,068 +0.66(+0.40%)
Aug 25, 2023 162.28 163.84 160.83 163.37 5,086,532 +1.81(+1.12%)
Aug 24, 2023 165.07 165.29 161.51 161.56 4,006,264 -3.22(-1.96%)
Aug 23, 2023 162.72 165.26 162.56 164.78 3,894,916 +1.31(+0.80%)
Aug 22, 2023 164.50 164.82 162.86 163.47 4,035,070 +0.24(+0.15%)
Aug 21, 2023 162.32 163.49 161.40 163.24 3,348,967 +1.85(+1.15%)
Aug 18, 2023 160.00 161.81 159.66 161.38 4,157,232 -0.37(-0.23%)
Aug 17, 2023 165.00 165.16 161.65 161.75 4,388,420 -2.79(-1.69%)
Aug 16, 2023 165.88 166.97 164.49 164.54 3,384,325 -2.06(-1.24%)
Aug 15, 2023 168.28 169.02 166.35 166.60 4,096,498 -2.30(-1.36%)
Aug 14, 2023 167.35 168.92 167.02 168.90 2,857,930 +0.52(+0.31%)
Aug 11, 2023 167.82 168.89 167.14 168.39 3,176,043 -0.58(-0.34%)
Aug 10, 2023 169.82 171.55 168.15 168.96 4,396,029 +0.41(+0.24%)
Aug 09, 2023 170.82 170.83 168.27 168.55 4,558,395 -2.02(-1.19%)
Aug 08, 2023 170.21 170.83 168.92 170.58 3,656,534 -1.37(-0.80%)
Aug 07, 2023 170.80 171.98 169.37 171.95 3,713,872 +1.75(+1.03%)
Aug 04, 2023 172.48 173.25 170.00 170.20 7,191,883 +2.44(+1.45%)
Aug 03, 2023 166.41 168.18 166.01 167.76 4,062,377 +0.40(+0.24%)
Aug 02, 2023 168.44 169.05 167.01 167.36 4,892,110 -3.06(-1.79%)
Aug 01, 2023 171.51 171.75 170.30 170.42 3,477,471 -1.95(-1.13%)
Jul 31, 2023 171.83 172.39 171.26 172.37 3,499,312 +0.97(+0.57%)
Jul 28, 2023 170.38 171.86 169.84 171.40 4,003,384 +2.86(+1.70%)
Jul 27, 2023 172.03 172.35 168.22 168.54 4,769,106 -1.77(-1.04%)
Jul 26, 2023 169.28 171.05 169.12 170.31 4,452,354 -0.04(-0.02%)
Jul 25, 2023 170.67 171.02 169.91 170.35 3,267,603 -0.40(-0.23%)
Jul 24, 2023 169.40 171.01 168.68 170.75 4,864,087 +1.11(+0.65%)
Jul 21, 2023 171.11 171.15 168.90 169.64 5,283,629 +0.04(+0.02%)
Jul 20, 2023 173.56 173.80 169.36 169.60 9,812,337 -5.98(-3.41%)
Jul 19, 2023 175.41 176.40 175.23 175.58 6,595,895 +0.62(+0.35%)
Jul 18, 2023 173.62 175.37 173.11 174.96 4,751,298 +0.71(+0.41%)
Jul 17, 2023 173.64 174.67 173.47 174.25 4,214,904 +0.70(+0.41%)
Jul 14, 2023 173.09 174.31 172.78 173.54 3,991,263 +0.45(+0.26%)
Jul 13, 2023 173.09 173.53 171.88 173.10 3,724,282 +1.61(+0.94%)
Jul 12, 2023 172.28 172.50 171.09 171.49 5,106,078 +1.53(+0.90%)
Jul 11, 2023 169.02 170.25 168.87 169.96 4,854,771 +1.41(+0.84%)
Jul 10, 2023 168.17 168.68 167.12 168.55 5,361,494 +0.52(+0.31%)
Jul 07, 2023 167.92 169.71 167.61 168.04 5,323,728 +0.21(+0.12%)
Jul 06, 2023 168.43 168.74 167.05 167.83 5,782,755 -2.75(-1.61%)
Jul 05, 2023 170.24 170.85 169.57 170.58 7,321,871 +0.07(+0.04%)
Jul 03, 2023 170.16 171.45 170.16 170.51 4,688,493 +2.03(+1.21%)
Jun 30, 2023 167.76 169.01 167.33 168.47 4,777,034 +2.11(+1.27%)
Jun 29, 2023 166.47 166.87 165.37 166.36 3,906,721 +0.18(+0.11%)
Jun 28, 2023 165.09 167.38 164.95 166.18 4,392,263 +0.66(+0.40%)
Jun 27, 2023 163.00 165.75 162.79 165.53 5,521,888 +3.48(+2.15%)
Jun 26, 2023 163.15 165.50 161.98 162.05 4,371,248 -2.10(-1.28%)
Jun 23, 2023 164.12 165.65 163.47 164.15 5,891,625 -1.93(-1.16%)
Jun 22, 2023 162.97 166.11 162.78 166.07 5,419,160 +2.09(+1.28%)
Jun 21, 2023 165.91 166.32 163.70 163.98 5,500,161 -2.00(-1.20%)
Jun 20, 2023 164.39 166.16 163.88 165.97 5,533,181 +1.23(+0.75%)
Jun 16, 2023 166.16 166.21 164.63 164.74 6,713,628 -0.25(-0.15%)
Jun 15, 2023 162.45 165.56 162.17 164.99 5,410,204 +1.07(+0.65%)
Jun 14, 2023 164.32 164.79 161.73 163.92 6,775,405 -0.12(-0.07%)
Jun 13, 2023 163.65 164.15 162.33 164.04 5,472,325 +1.68(+1.04%)
Jun 12, 2023 160.59 162.57 160.12 162.35 4,756,793 +2.74(+1.72%)
Jun 09, 2023 160.42 161.74 159.23 159.61 5,847,262 +0.82(+0.52%)
Jun 08, 2023 156.72 159.07 156.62 158.79 3,394,507 +2.32(+1.48%)
Jun 07, 2023 158.65 159.19 156.18 156.47 4,649,016 -1.07(-0.68%)
Jun 06, 2023 155.63 157.76 155.53 157.54 4,948,244 +1.62(+1.04%)
Jun 05, 2023 155.42 156.44 155.01 155.92 4,446,645 +0.47(+0.30%)
Jun 02, 2023 153.70 156.03 153.61 155.45 5,466,384 +3.56(+2.35%)
Jun 01, 2023 149.99 152.63 148.95 151.89 5,156,000 +1.77(+1.18%)
May 31, 2023 150.48 150.79 148.04 150.12 6,307,046 -1.37(-0.90%)
May 30, 2023 152.12 152.63 150.50 151.48 5,545,375 +1.01(+0.67%)
May 26, 2023 147.36 151.56 147.12 150.47 5,256,919 +3.46(+2.35%)
May 25, 2023 148.13 148.32 146.52 147.02 4,038,718 -0.66(-0.45%)
May 24, 2023 147.91 148.46 146.53 147.68 3,510,807 -0.54(-0.37%)
May 23, 2023 148.44 150.34 147.93 148.22 4,334,029 -1.37(-0.91%)
May 22, 2023 150.13 150.57 149.08 149.59 3,595,419 -0.47(-0.31%)
May 19, 2023 150.96 151.04 149.30 150.06 3,610,819 -1.27(-0.84%)
May 18, 2023 149.33 151.38 149.31 151.32 4,346,139 +2.32(+1.55%)
May 17, 2023 146.89 149.16 146.86 149.01 4,712,401 +3.04(+2.08%)
May 16, 2023 145.56 147.27 145.35 145.97 3,508,990 -0.59(-0.41%)
May 15, 2023 146.54 146.86 145.28 146.56 3,237,941 +0.19(+0.13%)
May 12, 2023 148.13 148.51 145.50 146.37 3,816,914 -1.25(-0.85%)
May 11, 2023 147.03 147.81 146.47 147.62 4,185,678 +0.68(+0.47%)
May 10, 2023 147.54 148.29 145.25 146.94 4,558,932 +0.74(+0.51%)
May 09, 2023 145.43 146.31 145.19 146.19 4,274,674 -0.04(-0.03%)
May 08, 2023 146.19 146.29 145.26 146.23 3,459,135 +0.50(+0.34%)
May 05, 2023 144.19 146.02 143.94 145.74 3,722,589 +2.89(+2.02%)
May 04, 2023 143.98 144.60 142.62 142.85 5,384,542 -1.11(-0.77%)
May 03, 2023 144.50 146.43 143.85 143.96 4,298,390 -1.15(-0.79%)
May 02, 2023 144.74 145.42 143.34 145.11 4,654,448 +0.15(+0.10%)
May 01, 2023 146.05 146.36 144.75 144.96 4,316,416 -1.45(-0.99%)
Apr 28, 2023 145.34 146.60 143.98 146.40 4,176,681 +0.38(+0.26%)
Apr 27, 2023 143.27 146.19 143.18 146.03 4,863,323 +3.75(+2.64%)
Apr 26, 2023 143.73 144.19 141.99 142.27 3,891,358 -0.73(-0.51%)
Apr 25, 2023 144.94 145.19 142.99 143.01 4,289,333 -2.89(-1.98%)
Apr 24, 2023 146.13 147.00 144.56 145.90 3,913,559 -0.02(-0.01%)
Apr 21, 2023 145.50 146.50 144.38 145.92 4,479,450 +1.59(+1.10%)
Apr 20, 2023 144.18 145.56 143.51 144.32 4,184,791 -2.26(-1.54%)
Apr 19, 2023 145.35 147.42 145.21 146.58 3,837,547 -0.14(-0.09%)
Apr 18, 2023 147.22 147.55 146.09 146.72 4,574,485 +0.24(+0.16%)
Apr 17, 2023 145.82 146.80 145.09 146.48 4,596,529 +1.03(+0.71%)
Apr 14, 2023 144.94 146.34 144.24 145.45 5,454,570 +0.19(+0.13%)
Apr 13, 2023 143.16 145.39 142.69 145.26 6,635,431 +3.14(+2.21%)
Apr 12, 2023 145.56 145.61 141.97 142.12 4,576,388 -2.24(-1.55%)
Apr 11, 2023 144.21 145.18 143.71 144.36 4,447,873 +0.23(+0.16%)
Apr 10, 2023 142.04 144.19 141.19 144.13 3,674,591 +0.63(+0.44%)
Apr 06, 2023 142.81 143.76 141.48 143.50 3,856,145 +0.03(+0.02%)
Apr 05, 2023 145.86 145.91 143.16 143.47 4,473,920 -3.00(-2.05%)
Apr 04, 2023 147.19 147.53 145.19 146.47 4,738,436 -0.24(-0.16%)
Apr 03, 2023 146.73 147.42 145.69 146.71 5,725,616 -1.36(-0.92%)
Mar 31, 2023 145.13 148.16 144.93 148.07 5,279,239 +3.85(+2.67%)
Mar 30, 2023 144.33 144.94 143.64 144.21 3,271,429 +1.25(+0.87%)
Mar 29, 2023 141.83 143.02 141.33 142.97 3,901,395 +2.66(+1.90%)
Mar 28, 2023 140.43 140.81 139.35 140.30 2,888,226 -0.17(-0.12%)
Mar 27, 2023 141.53 142.06 139.89 140.47 4,249,515 +0.29(+0.20%)
Mar 24, 2023 140.31 140.43 138.40 140.19 4,764,362 -0.45(-0.32%)
Mar 23, 2023 142.49 143.53 139.24 140.64 6,188,785 -0.15(-0.11%)
Mar 22, 2023 144.07 145.12 140.73 140.79 5,545,109 -3.21(-2.23%)
Mar 21, 2023 141.94 144.21 141.88 144.00 6,452,036 +3.87(+2.76%)
Mar 20, 2023 139.35 140.99 138.37 140.12 5,923,527 +0.60(+0.43%)
Mar 17, 2023 141.29 141.38 138.39 139.52 8,550,045 -1.81(-1.28%)
Mar 16, 2023 137.95 141.93 137.84 141.33 10,887,920 +2.51(+1.81%)
Mar 15, 2023 136.96 138.90 136.22 138.82 9,118,783 -0.21(-0.15%)
Mar 14, 2023 138.56 139.42 137.29 139.03 7,617,158 +2.32(+1.70%)
Mar 13, 2023 134.41 138.46 133.96 136.71 11,968,153 +0.29(+0.21%)
Mar 10, 2023 138.25 139.68 135.96 136.42 14,718,797 -1.37(-1.00%)
Mar 09, 2023 140.91 142.37 137.67 137.79 6,755,205 -3.37(-2.39%)
Mar 08, 2023 141.16 141.46 139.71 141.16 5,479,646 -0.26(-0.18%)
Mar 07, 2023 143.15 143.86 141.34 141.42 6,048,357 -1.96(-1.36%)
Mar 06, 2023 144.79 145.30 143.32 143.37 4,991,399 -1.06(-0.73%)
Mar 03, 2023 142.62 144.67 142.29 144.43 5,083,040 +3.04(+2.15%)
Mar 02, 2023 139.59 141.60 139.22 141.39 5,562,973 -0.47(-0.33%)
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.