Skip to main content

INDUSTRIAL SEL (NY: XLI )

121.87 +0.05 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.52 67.56 66.48 66.68 15,759,543 -0.98(-1.44%)
May 30, 2018 67.16 67.73 66.93 67.66 12,761,777 +0.94(+1.41%)
May 29, 2018 67.24 67.41 66.40 66.72 20,619,394 -1.08(-1.60%)
May 25, 2018 67.80 67.80 67.80 0 -0.13(-0.18%)
May 24, 2018 67.43 68.03 67.34 67.93 10,462,145 +0.33(+0.49%)
May 23, 2018 67.25 67.60 66.98 67.60 14,410,943 -0.06(-0.09%)
May 22, 2018 68.62 68.69 67.63 67.66 9,773,469 -0.84(-1.23%)
May 21, 2018 68.17 68.80 68.08 68.50 15,343,158 +1.02(+1.51%)
May 18, 2018 67.08 67.60 67.06 67.48 8,353,563 +0.39(+0.59%)
May 17, 2018 66.80 67.37 66.75 67.08 8,394,261 +0.26(+0.39%)
May 16, 2018 66.57 67.05 66.50 66.83 7,012,241 +0.24(+0.36%)
May 15, 2018 66.45 66.64 66.30 66.58 11,364,969 -0.22(-0.34%)
May 14, 2018 67.08 67.31 66.66 66.81 6,538,022 -0.12(-0.17%)
May 11, 2018 66.87 67.21 66.74 66.92 8,997,811 +0.14(+0.21%)
May 10, 2018 66.58 66.92 66.47 66.78 8,053,036 +0.45(+0.68%)
May 09, 2018 65.83 66.55 65.76 66.33 16,715,510 +0.71(+1.08%)
May 08, 2018 65.12 65.71 64.99 65.62 11,544,821 +0.47(+0.71%)
May 07, 2018 64.94 65.35 64.86 65.16 13,187,991 +0.43(+0.66%)
May 04, 2018 63.51 64.94 63.44 64.73 13,056,207 +0.74(+1.16%)
May 03, 2018 63.52 64.32 62.73 63.99 28,830,222 +0.15(+0.24%)
May 02, 2018 64.15 65.38 63.76 63.83 16,510,057 -0.56(-0.88%)
May 01, 2018 64.59 64.62 63.41 64.40 24,369,318 -0.30(-0.46%)
Apr 30, 2018 65.74 65.87 64.68 64.69 17,713,648 -0.87(-1.33%)
Apr 27, 2018 65.39 65.69 65.14 65.56 12,900,292 -0.13(-0.20%)
Apr 26, 2018 65.87 66.04 65.11 65.70 22,276,710 -0.24(-0.37%)
Apr 25, 2018 65.82 66.14 64.93 65.94 16,688,716 +0.19(+0.29%)
Apr 24, 2018 67.98 68.11 64.93 65.75 23,560,146 -1.89(-2.79%)
Apr 23, 2018 67.98 68.00 67.32 67.64 16,106,447 -0.08(-0.12%)
Apr 20, 2018 68.30 68.39 67.48 67.72 12,963,887 -0.30(-0.43%)
Apr 19, 2018 68.11 68.29 67.56 68.02 13,971,536 -0.19(-0.28%)
Apr 18, 2018 67.94 68.45 67.84 68.20 11,317,748 +0.70(+1.04%)
Apr 17, 2018 67.46 67.77 67.27 67.51 9,686,296 +0.56(+0.84%)
Apr 16, 2018 66.76 67.15 66.65 66.94 9,190,551 +0.66(+1.00%)
Apr 13, 2018 66.89 66.92 65.96 66.28 11,056,462 -0.16(-0.24%)
Apr 12, 2018 65.94 66.70 65.89 66.44 9,959,541 +0.94(+1.44%)
Apr 11, 2018 65.39 66.02 65.38 65.50 11,870,927 -0.48(-0.73%)
Apr 10, 2018 65.97 66.37 65.52 65.98 20,647,258 +0.99(+1.53%)
Apr 09, 2018 65.55 66.04 64.88 64.99 11,475,168 -0.20(-0.30%)
Apr 06, 2018 66.38 66.77 64.59 65.19 20,488,740 -1.85(-2.77%)
Apr 05, 2018 66.74 67.20 66.54 67.04 18,415,316 +0.67(+1.01%)
Apr 04, 2018 64.67 66.44 64.50 66.37 22,313,012 +0.29(+0.43%)
Apr 03, 2018 65.51 66.13 65.06 66.08 22,493,406 +0.90(+1.39%)
Apr 02, 2018 66.35 66.47 64.30 65.18 30,698,266 -1.37(-2.06%)
Mar 29, 2018 66.55 66.55 66.55 0 +0.96(+1.46%)
Mar 28, 2018 66.04 66.12 65.07 65.59 24,439,492 -0.22(-0.34%)
Mar 27, 2018 67.05 67.41 65.43 65.81 16,439,316 -0.92(-1.38%)
Mar 26, 2018 66.24 66.83 65.51 66.74 13,616,056 +1.58(+2.42%)
Mar 23, 2018 66.22 66.74 65.11 65.16 17,255,456 -0.97(-1.46%)
Mar 22, 2018 67.70 67.94 66.04 66.13 20,980,460 -2.26(-3.30%)
Mar 21, 2018 68.31 69.09 68.10 68.38 15,426,540 +0.08(+0.12%)
Mar 20, 2018 68.20 68.71 68.16 68.30 7,939,193 +0.23(+0.34%)
Mar 19, 2018 68.40 68.43 67.51 68.07 12,107,543 -0.53(-0.77%)
Mar 16, 2018 68.16 68.84 68.16 68.60 12,101,197 +0.36(+0.53%)
Mar 15, 2018 68.25 68.63 67.80 68.23 9,373,664 +0.20(+0.29%)
Mar 14, 2018 69.18 69.18 67.84 68.04 13,031,241 -0.75(-1.09%)
Mar 13, 2018 69.32 69.68 68.65 68.79 12,910,814 -0.34(-0.49%)
Mar 12, 2018 70.11 70.11 68.93 69.13 12,434,287 -0.87(-1.24%)
Mar 09, 2018 68.94 69.99 68.73 69.99 14,674,912 +1.51(+2.20%)
Mar 08, 2018 68.41 68.54 67.82 68.48 12,157,397 +0.36(+0.52%)
Mar 07, 2018 68.28 68.13 15,269,037 -0.01(-0.01%)
Mar 06, 2018 68.19 68.31 67.62 68.14 20,776,128 +0.30(+0.45%)
Mar 05, 2018 66.61 68.00 66.36 67.83 25,813,558 +0.80(+1.20%)
Mar 02, 2018 66.47 67.23 66.00 67.03 30,348,596 -0.02(-0.03%)
Mar 01, 2018 68.41 68.91 66.69 67.05 39,845,568 -1.34(-1.96%)
Feb 28, 2018 69.73 69.83 68.39 68.39 18,162,156 -0.99(-1.43%)
Feb 27, 2018 70.29 70.73 69.37 69.38 12,351,008 -0.88(-1.26%)
Feb 26, 2018 69.63 70.38 69.39 70.26 9,650,837 +0.95(+1.38%)
Feb 23, 2018 69.05 69.34 68.67 69.30 7,401,287 +0.57(+0.83%)
Feb 22, 2018 68.52 68.73 11,819,371 +0.45(+0.67%)
Feb 21, 2018 68.33 69.52 68.32 68.28 9,695,874 +0.02(+0.03%)
Feb 20, 2018 68.64 68.94 68.02 68.26 13,269,517 -0.70(-1.01%)
Feb 16, 2018 68.96 68.96 68.96 0 +0.02(+0.03%)
Feb 15, 2018 68.94 68.14 68.94 12,077,619 +1.03(+1.51%)
Feb 14, 2018 66.73 67.99 66.66 67.91 15,112,244 +0.85(+1.26%)
Feb 13, 2018 66.54 67.25 66.46 67.07 14,542,642 +0.15(+0.23%)
Feb 12, 2018 66.39 67.40 65.94 66.91 23,279,492 +1.06(+1.61%)
Feb 09, 2018 65.91 66.40 63.78 65.85 45,240,332 +0.70(+1.08%)
Feb 08, 2018 67.84 67.95 65.12 65.15 30,578,694 -2.61(-3.86%)
Feb 07, 2018 67.58 68.83 67.35 67.76 25,406,146 +0.12(+0.18%)
Feb 06, 2018 65.17 67.83 64.81 67.64 35,845,152 +0.32(+0.48%)
Feb 05, 2018 68.85 69.66 65.98 67.31 30,721,118 -2.27(-3.26%)
Feb 02, 2018 70.58 70.70 69.57 69.58 20,096,332 -1.43(-2.01%)
Feb 01, 2018 70.68 71.62 70.58 71.01 15,881,679 -0.12(-0.18%)
Jan 31, 2018 71.57 71.84 70.90 71.13 17,924,528 +0.21(+0.30%)
Jan 30, 2018 71.01 71.13 70.96 70.92 18,765,740 -0.56(-0.79%)
Jan 29, 2018 71.84 72.23 71.45 71.48 14,425,466 -0.48(-0.67%)
Jan 26, 2018 71.36 71.96 71.12 71.96 8,976,095 +0.82(+1.15%)
Jan 25, 2018 71.25 71.36 70.54 71.14 13,561,990 +0.07(+0.10%)
Jan 24, 2018 71.12 71.44 70.63 71.07 10,828,021 -0.06(-0.09%)
Jan 23, 2018 71.09 71.20 70.79 71.13 10,035,856 +0.04(+0.05%)
Jan 22, 2018 70.90 71.12 70.57 71.10 13,646,644 +0.00(+0.00%)
Jan 19, 2018 71.18 71.19 70.78 71.10 9,704,009 +0.21(+0.29%)
Jan 18, 2018 71.28 71.48 70.83 70.89 8,731,847 -0.38(-0.54%)
Jan 17, 2018 71.01 71.34 70.79 71.28 8,758,657 +0.39(+0.55%)
Jan 16, 2018 71.79 71.91 70.56 70.88 14,956,085 -0.64(-0.90%)
Jan 12, 2018 71.53 71.53 71.53 0 +0.66(+0.93%)
Jan 11, 2018 70.29 70.89 70.11 70.87 10,590,121 +0.89(+1.27%)
Jan 10, 2018 70.20 69.97 13,079,822 -0.01(-0.01%)
Jan 09, 2018 69.63 70.16 69.60 69.98 10,051,065 +0.45(+0.64%)
Jan 08, 2018 69.32 69.58 69.23 69.54 6,419,333 +0.29(+0.41%)
Jan 05, 2018 69.11 69.29 68.72 69.25 19,050,240 +0.47(+0.69%)
Jan 04, 2018 68.57 68.83 68.45 68.78 18,474,120 +0.50(+0.73%)
Jan 03, 2018 68.02 68.32 67.86 68.28 20,349,060 +0.37(+0.54%)
Jan 02, 2018 67.73 67.92 67.42 67.91 16,705,051 +0.40(+0.59%)
Dec 29, 2017 67.51 67.51 67.51 0 -0.12(-0.18%)
Dec 28, 2017 67.69 67.70 67.38 67.64 5,189,135 +0.13(+0.20%)
Dec 27, 2017 67.40 67.53 67.31 67.50 5,301,963 +0.16(+0.24%)
Dec 26, 2017 67.35 67.56 67.20 67.34 5,540,056 +0.07(+0.11%)
Dec 22, 2017 67.40 67.40 67.09 67.27 4,181,371 +0.02(+0.03%)
Dec 21, 2017 67.45 67.51 67.09 67.25 10,599,259 +0.05(+0.08%)
Dec 20, 2017 67.35 67.43 67.10 67.20 6,477,337 +0.22(+0.33%)
Dec 19, 2017 67.16 67.28 66.80 66.98 6,962,248 +0.02(+0.03%)
Dec 18, 2017 66.83 67.04 66.78 66.96 6,744,506 +0.47(+0.71%)
Dec 15, 2017 66.41 66.65 66.05 66.49 10,014,758 +0.47(+0.70%)
Dec 14, 2017 66.76 66.76 66.01 66.02 10,383,933 -0.45(-0.68%)
Dec 13, 2017 66.38 66.83 66.21 66.47 9,721,664 +0.26(+0.39%)
Dec 12, 2017 66.26 66.40 66.15 66.21 10,435,106 +0.07(+0.11%)
Dec 11, 2017 66.33 66.40 66.03 66.14 6,662,021 -0.13(-0.20%)
Dec 08, 2017 66.33 66.33 66.00 66.28 7,668,219 +0.28(+0.43%)
Dec 07, 2017 65.31 66.14 65.29 65.99 12,304,623 +0.60(+0.92%)
Dec 06, 2017 65.17 65.63 65.10 65.39 17,545,592 +0.10(+0.15%)
Dec 05, 2017 65.97 66.15 65.24 65.29 18,648,234 -0.56(-0.85%)
Dec 04, 2017 65.98 66.29 65.85 65.85 21,723,150 +0.55(+0.84%)
Dec 01, 2017 66.00 66.10 64.85 65.30 33,462,968 -0.82(-1.23%)
Nov 30, 2017 65.23 66.25 65.04 66.12 22,169,232 +1.11(+1.71%)
Nov 29, 2017 64.46 65.03 64.32 65.01 13,966,695 +0.57(+0.88%)
Nov 28, 2017 63.61 64.44 63.54 64.44 11,342,966 +0.97(+1.52%)
Nov 27, 2017 63.53 63.54 63.36 63.47 5,340,892 +0.11(+0.17%)
Nov 24, 2017 63.53 63.54 63.33 63.37 3,817,495 +0.00(+0.00%)
Nov 22, 2017 63.34 63.56 63.27 63.37 7,930,751 +0.07(+0.11%)
Nov 21, 2017 63.05 63.30 62.90 63.30 8,325,616 +0.45(+0.72%)
Nov 20, 2017 62.62 62.92 62.57 62.84 7,308,926 +0.28(+0.45%)
Nov 17, 2017 62.68 62.78 62.51 62.56 8,728,194 -0.35(-0.55%)
Nov 16, 2017 62.60 62.98 62.50 62.91 6,805,461 +0.59(+0.94%)
Nov 15, 2017 62.38 62.53 62.15 62.32 12,023,516 -0.35(-0.57%)
Nov 14, 2017 62.67 62.76 62.48 62.67 7,958,540 -0.17(-0.27%)
Nov 13, 2017 62.86 63.00 62.67 62.84 5,924,133 -0.21(-0.34%)
Nov 10, 2017 62.83 63.14 62.73 63.06 6,023,305 +0.09(+0.14%)
Nov 09, 2017 63.42 63.48 62.71 62.97 11,767,424 -0.80(-1.25%)
Nov 08, 2017 63.78 63.84 63.64 63.77 6,336,451 -0.11(-0.17%)
Nov 07, 2017 63.77 63.97 63.75 63.87 5,838,734 +0.10(+0.15%)
Nov 06, 2017 63.78 63.89 63.69 63.77 8,040,197 +0.04(+0.06%)
Nov 03, 2017 63.79 63.86 63.58 63.74 7,860,365 -0.06(-0.10%)
Nov 02, 2017 63.40 63.84 63.25 63.80 7,803,290 +0.36(+0.57%)
Nov 01, 2017 63.67 63.82 63.40 63.44 10,260,513 -0.04(-0.06%)
Oct 31, 2017 63.79 63.96 63.45 63.47 9,909,503 -0.26(-0.40%)
Oct 30, 2017 64.07 63.68 63.73 10,234,764 -0.44(-0.69%)
Oct 27, 2017 64.06 64.35 64.02 64.17 8,490,556 +0.03(+0.04%)
Oct 26, 2017 64.27 64.45 64.01 64.15 9,379,776 +0.09(+0.14%)
Oct 25, 2017 64.65 64.65 63.74 64.06 12,485,076 -0.64(-0.99%)
Oct 24, 2017 64.65 64.95 64.62 64.70 8,927,263 +0.36(+0.57%)
Oct 23, 2017 64.73 64.74 64.32 64.33 7,663,561 -0.41(-0.63%)
Oct 20, 2017 64.07 64.74 63.90 64.74 10,191,333 +0.69(+1.08%)
Oct 19, 2017 63.61 64.05 63.49 64.05 7,846,348 +0.18(+0.28%)
Oct 18, 2017 63.89 64.06 63.79 63.87 8,888,976 +0.03(+0.04%)
Oct 17, 2017 63.84 63.93 63.71 63.85 5,900,613 -0.17(-0.26%)
Oct 16, 2017 64.00 64.06 63.82 64.01 8,131,619 +0.07(+0.11%)
Oct 13, 2017 64.32 64.44 63.89 63.94 6,490,074 -0.12(-0.18%)
Oct 12, 2017 63.62 64.13 63.61 64.06 13,649,598 +0.34(+0.53%)
Oct 11, 2017 63.68 63.76 63.58 63.72 8,220,356 -0.04(-0.06%)
Oct 10, 2017 64.04 64.04 63.64 63.76 7,059,426 +0.10(+0.15%)
Oct 09, 2017 63.86 63.99 63.56 63.66 8,805,868 -0.18(-0.28%)
Oct 06, 2017 63.75 63.91 63.59 63.84 5,009,650 -0.01(-0.01%)
Oct 05, 2017 63.66 63.91 63.54 63.85 16,973,182 +0.15(+0.24%)
Oct 04, 2017 63.69 63.80 63.58 63.69 16,647,652 -0.02(-0.03%)
Oct 03, 2017 63.47 63.71 63.38 63.71 13,290,446 +0.27(+0.43%)
Oct 02, 2017 62.98 63.44 62.88 63.44 18,892,610 +0.43(+0.69%)
Sep 29, 2017 62.78 63.01 62.67 63.00 7,355,706 +0.19(+0.30%)
Sep 28, 2017 62.76 62.87 62.56 62.82 6,901,979 -0.04(-0.06%)
Sep 27, 2017 62.94 63.10 62.69 62.85 7,825,103 +0.07(+0.11%)
Sep 26, 2017 62.80 62.90 62.74 62.78 4,505,251 +0.00(+0.00%)
Sep 25, 2017 62.85 62.87 62.35 62.78 7,795,118 +0.00(+0.00%)
Sep 22, 2017 62.67 62.84 62.60 62.78 3,982,473 +0.16(+0.26%)
Sep 21, 2017 62.40 62.68 62.29 62.62 4,933,345 +0.19(+0.30%)
Sep 20, 2017 62.02 62.45 62.02 62.43 7,523,677 +0.45(+0.73%)
Sep 19, 2017 61.97 62.06 61.91 61.98 8,068,868 +0.06(+0.10%)
Sep 18, 2017 61.71 61.98 61.65 61.92 6,923,596 +0.35(+0.56%)
Sep 15, 2017 61.36 61.60 61.24 61.57 11,257,825 +0.25(+0.41%)
Sep 14, 2017 60.94 61.34 60.86 61.32 7,771,650 +0.29(+0.48%)
Sep 13, 2017 61.07 61.12 60.90 61.03 6,258,686 -0.09(-0.14%)
Sep 12, 2017 60.97 61.13 60.86 61.12 8,610,919 +0.29(+0.48%)
Sep 11, 2017 60.53 60.84 60.53 60.83 9,063,065 +0.52(+0.86%)
Sep 08, 2017 59.81 60.39 59.72 60.30 9,132,548 +0.20(+0.34%)
Sep 07, 2017 60.02 60.10 59.75 60.10 15,721,330 +0.12(+0.21%)
Sep 06, 2017 60.04 60.17 59.92 59.98 22,303,764 +0.06(+0.10%)
Sep 05, 2017 60.37 60.44 59.78 59.92 18,148,656 -0.61(-1.01%)
Sep 01, 2017 60.60 60.70 60.53 60.53 16,417,385 +0.05(+0.09%)
Aug 31, 2017 60.38 60.60 60.28 60.47 9,775,621 +0.20(+0.34%)
Aug 30, 2017 60.07 60.30 59.94 60.27 6,184,897 +0.25(+0.41%)
Aug 29, 2017 59.39 60.07 59.25 60.02 9,226,722 +0.43(+0.73%)
Aug 28, 2017 59.76 59.82 59.51 59.59 6,791,638 -0.04(-0.06%)
Aug 25, 2017 59.62 59.85 59.54 59.62 8,882,669 +0.28(+0.48%)
Aug 24, 2017 59.68 59.70 59.32 59.34 8,963,182 -0.19(-0.31%)
Aug 23, 2017 59.85 59.85 59.53 59.53 7,955,310 -0.57(-0.94%)
Aug 22, 2017 59.57 60.15 59.57 60.09 7,425,421 +0.68(+1.14%)
Aug 21, 2017 59.38 59.46 59.14 59.41 8,431,002 +0.10(+0.16%)
Aug 18, 2017 59.25 59.72 59.18 59.32 15,975,033 -0.24(-0.40%)
Aug 17, 2017 60.28 60.45 59.52 59.55 12,188,337 -1.05(-1.73%)
Aug 16, 2017 60.44 60.74 60.44 60.60 8,746,327 +0.17(+0.28%)
Aug 15, 2017 60.53 60.61 60.34 60.44 5,722,720 -0.13(-0.22%)
Aug 14, 2017 60.34 60.64 60.28 60.57 7,563,358 +0.63(+1.05%)
Aug 11, 2017 59.93 60.23 59.87 59.94 11,888,274 +0.04(+0.06%)
Aug 10, 2017 60.40 60.55 59.87 59.91 12,203,575 -0.77(-1.27%)
Aug 09, 2017 60.53 60.76 60.51 60.68 9,156,545 +0.02(+0.03%)
Aug 08, 2017 60.76 61.01 60.57 60.66 10,343,280 -0.19(-0.30%)
Aug 07, 2017 60.80 60.92 60.70 60.84 8,777,181 +0.00(+0.00%)
Aug 04, 2017 60.70 60.87 60.60 60.84 14,429,644 +0.11(+0.19%)
Aug 03, 2017 60.31 60.73 60.31 60.73 15,055,155 +0.30(+0.50%)
Aug 02, 2017 60.16 60.45 60.07 60.43 19,973,264 +0.26(+0.44%)
Aug 01, 2017 60.39 60.50 59.98 60.16 19,125,120 -0.18(-0.29%)
Jul 31, 2017 60.70 60.73 60.32 60.34 7,683,874 -0.08(-0.13%)
Jul 28, 2017 60.22 60.46 60.08 60.42 12,946,167 +0.14(+0.23%)
Jul 27, 2017 60.56 60.56 59.99 60.28 11,208,734 -0.34(-0.57%)
Jul 26, 2017 60.72 60.72 60.48 60.62 7,702,718 +0.08(+0.13%)
Jul 25, 2017 60.93 60.93 60.37 60.54 10,276,120 -0.08(-0.13%)
Jul 24, 2017 60.69 60.78 60.53 60.62 8,549,155 -0.13(-0.22%)
Jul 21, 2017 60.57 60.77 60.37 60.76 8,653,466 -0.11(-0.19%)
Jul 20, 2017 61.27 61.27 60.81 60.87 8,409,181 -0.34(-0.56%)
Jul 19, 2017 61.05 61.21 60.95 61.21 10,035,485 +0.06(+0.10%)
Jul 18, 2017 61.20 61.28 60.97 61.15 7,801,351 -0.14(-0.23%)
Jul 17, 2017 61.28 61.39 61.12 61.29 5,788,836 -0.04(-0.06%)
Jul 14, 2017 61.16 61.46 61.05 61.33 6,248,184 +0.27(+0.43%)
Jul 13, 2017 61.17 61.30 60.92 61.06 4,459,018 -0.04(-0.07%)
Jul 12, 2017 61.12 61.39 61.04 61.11 6,590,759 +0.34(+0.55%)
Jul 11, 2017 60.83 60.87 60.34 60.77 8,698,436 -0.05(-0.09%)
Jul 10, 2017 60.60 61.11 60.53 60.83 8,965,587 +0.18(+0.29%)
Jul 07, 2017 60.33 60.83 60.28 60.65 4,717,048 +0.47(+0.78%)
Jul 06, 2017 60.56 60.64 60.11 60.18 6,339,531 -0.53(-0.87%)
Jul 05, 2017 60.69 60.79 60.44 60.71 8,191,731 +0.18(+0.29%)
Jul 03, 2017 60.44 60.75 60.35 60.53 6,286,638 +0.37(+0.62%)
Jun 30, 2017 59.90 60.45 59.90 60.16 7,639,818 +0.49(+0.83%)
Jun 29, 2017 60.24 60.29 59.33 59.67 10,804,234 -0.51(-0.85%)
Jun 28, 2017 59.92 60.32 59.91 60.18 8,280,406 +0.54(+0.90%)
Jun 27, 2017 60.02 60.08 59.62 59.64 8,396,941 -0.45(-0.75%)
Jun 26, 2017 60.25 60.53 60.05 60.09 8,107,689 +0.02(+0.03%)
Jun 23, 2017 59.91 60.21 59.77 60.07 7,901,236 +0.22(+0.37%)
Jun 22, 2017 59.97 60.06 59.85 59.85 7,836,002 -0.12(-0.21%)
Jun 21, 2017 60.47 60.50 59.91 59.98 8,524,580 -0.41(-0.67%)
Jun 20, 2017 60.91 60.96 60.38 60.38 8,199,453 -0.65(-1.07%)
Jun 19, 2017 60.97 61.11 60.79 61.04 7,774,060 +0.37(+0.61%)
Jun 16, 2017 60.59 60.71 60.45 60.67 14,571,746 +0.20(+0.33%)
Jun 15, 2017 59.76 60.47 59.74 60.47 22,962,724 +0.36(+0.60%)
Jun 14, 2017 60.31 60.31 59.91 60.11 10,114,971 -0.06(-0.10%)
Jun 13, 2017 60.01 60.19 59.92 60.17 7,647,571 +0.25(+0.41%)
Jun 12, 2017 59.84 60.00 59.53 59.92 15,798,163 +0.22(+0.37%)
Jun 09, 2017 59.54 59.79 59.39 59.70 11,867,653 +0.23(+0.38%)
Jun 08, 2017 59.25 59.61 59.20 59.48 8,007,658 +0.19(+0.33%)
Jun 07, 2017 59.48 59.48 59.02 59.28 9,489,027 -0.07(-0.12%)
Jun 06, 2017 59.54 59.65 59.35 59.35 17,290,682 -0.40(-0.68%)
Jun 05, 2017 59.90 60.06 59.73 59.76 18,825,436 -0.21(-0.35%)
Jun 02, 2017 59.84 60.29 59.83 59.97 20,211,848 +0.24(+0.40%)
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.