Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSUMER DISC (NY: XLY )

177.79 -1.16 (-0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
Apr 29, 2022 164.88 166.35 159.67 159.98 9,588,817 -8.56(-5.08%)
Apr 28, 2022 167.42 170.25 163.24 168.55 7,119,208 +3.39(+2.05%)
Apr 27, 2022 166.19 168.68 164.13 165.16 12,778,777 +0.02(+0.01%)
Apr 26, 2022 172.65 172.92 165.07 165.14 14,862,530 -8.80(-5.06%)
Apr 25, 2022 171.18 174.09 170.16 173.94 13,138,524 +1.25(+0.72%)
Apr 22, 2022 176.42 177.07 172.52 172.69 11,355,654 -4.11(-2.32%)
Apr 21, 2022 183.41 184.54 176.24 176.80 11,935,652 -1.73(-0.97%)
Apr 20, 2022 181.21 181.69 178.24 178.53 7,063,957 -2.33(-1.29%)
Apr 19, 2022 175.86 181.11 175.71 180.85 8,892,809 +5.10(+2.90%)
Apr 18, 2022 174.65 176.77 173.96 175.76 7,832,092 +0.53(+0.30%)
Apr 14, 2022 177.38 178.36 175.10 175.23 9,081,229 -2.48(-1.40%)
Apr 13, 2022 173.05 178.02 172.87 177.71 8,562,362 +4.31(+2.49%)
Apr 12, 2022 175.43 177.26 172.71 173.40 11,859,712 +0.38(+0.22%)
Apr 11, 2022 173.64 176.35 172.83 173.02 9,464,081 -3.27(-1.86%)
Apr 08, 2022 176.84 178.41 175.71 176.29 9,465,860 -1.64(-0.92%)
Apr 07, 2022 176.64 178.89 174.25 177.93 11,473,254 +0.90(+0.51%)
Apr 06, 2022 179.19 179.19 175.38 177.03 14,174,305 -4.64(-2.55%)
Apr 05, 2022 185.08 186.03 181.13 181.66 8,256,722 -4.36(-2.34%)
Apr 04, 2022 182.01 186.08 180.80 186.02 7,851,540 +4.09(+2.25%)
Apr 01, 2022 182.70 183.15 180.93 181.94 5,079,725 +0.23(+0.12%)
Mar 31, 2022 185.23 185.23 181.54 181.71 8,540,929 -3.56(-1.92%)
Mar 30, 2022 186.62 187.60 184.34 185.27 8,295,601 -2.86(-1.52%)
Mar 29, 2022 187.35 188.77 185.69 188.12 9,939,468 +3.22(+1.74%)
Mar 28, 2022 182.00 184.95 181.75 184.90 11,741,120 +4.80(+2.67%)
Mar 25, 2022 180.65 181.02 178.45 180.10 8,352,936 -0.31(-0.17%)
Mar 24, 2022 179.83 180.62 177.82 180.41 7,704,071 +1.39(+0.78%)
Mar 23, 2022 179.78 182.05 178.64 179.02 8,021,600 -2.25(-1.24%)
Mar 22, 2022 178.04 181.86 177.92 181.27 8,359,302 +4.39(+2.48%)
Mar 21, 2022 178.56 179.64 175.25 176.88 13,056,205 -1.50(-0.84%)
Mar 18, 2022 174.20 178.58 173.37 178.37 15,360,919 +3.68(+2.11%)
Mar 17, 2022 170.32 174.69 169.86 174.69 13,299,365 +2.86(+1.67%)
Mar 16, 2022 168.08 171.83 166.48 171.83 17,221,616 +5.67(+3.41%)
Mar 15, 2022 161.95 166.63 161.55 166.16 13,827,007 +5.38(+3.35%)
Mar 14, 2022 163.32 164.63 159.78 160.78 15,472,831 -2.73(-1.67%)
Mar 11, 2022 168.03 168.51 163.38 163.50 12,315,741 -3.21(-1.92%)
Mar 10, 2022 165.50 167.25 166.71 13,181,877 +1.18(+0.71%)
Mar 09, 2022 164.64 166.48 163.90 165.53 16,282,616 +5.16(+3.22%)
Mar 08, 2022 159.86 165.47 158.59 160.38 25,944,362 +0.33(+0.21%)
Mar 07, 2022 168.70 169.08 159.97 160.04 16,388,203 -8.25(-4.90%)
Mar 04, 2022 170.04 170.45 166.54 168.29 11,050,490 -2.72(-1.59%)
Mar 03, 2022 175.86 176.16 170.18 171.01 11,420,594 -3.96(-2.26%)
Mar 02, 2022 171.99 175.73 171.56 174.97 10,330,725 +3.60(+2.10%)
Mar 01, 2022 173.75 174.28 170.18 171.37 13,764,389 -2.64(-1.52%)
Feb 28, 2022 171.09 174.76 170.79 174.01 16,478,230 +1.22(+0.70%)
Feb 25, 2022 169.95 172.82 168.80 172.79 13,938,086 +3.35(+1.98%)
Feb 24, 2022 158.85 169.70 158.38 169.44 21,278,900 +3.79(+2.28%)
Feb 23, 2022 172.72 173.17 165.35 165.65 13,833,190 -5.73(-3.34%)
Feb 22, 2022 174.06 175.76 169.32 171.38 13,941,775 -5.15(-2.92%)
Feb 18, 2022 176.53 0 -1.10(-0.62%)
Feb 17, 2022 181.34 182.21 177.37 177.63 9,246,701 -4.88(-2.68%)
Feb 16, 2022 180.89 183.02 180.08 182.51 8,870,035 +0.52(+0.29%)
Feb 15, 2022 180.82 182.16 180.45 181.99 10,565,001 +3.98(+2.24%)
Feb 14, 2022 176.77 180.33 176.32 178.01 15,730,838 +1.01(+0.57%)
Feb 11, 2022 182.42 183.10 176.20 177.00 12,908,740 -5.24(-2.87%)
Feb 10, 2022 182.16 185.81 181.07 182.24 13,228,416 -3.20(-1.72%)
Feb 09, 2022 185.31 186.50 184.67 185.43 8,626,094 +2.42(+1.32%)
Feb 08, 2022 179.94 183.40 179.01 183.01 9,339,295 +2.54(+1.41%)
Feb 07, 2022 181.47 183.48 179.80 180.47 9,566,327 -0.37(-0.21%)
Feb 04, 2022 179.74 183.00 177.19 180.84 10,207,816 +5.00(+2.84%)
Feb 03, 2022 177.16 179.97 175.47 175.84 9,766,472 -5.55(-3.06%)
Feb 02, 2022 183.68 183.91 179.67 181.39 9,835,977 -1.09(-0.60%)
Feb 01, 2022 181.74 182.81 178.83 182.48 11,403,163 +1.10(+0.61%)
Jan 31, 2022 175.55 181.52 181.38 11,315,492 +6.72(+3.85%)
Jan 28, 2022 171.54 174.60 168.17 174.66 16,154,579 +3.73(+2.18%)
Jan 27, 2022 176.81 177.11 170.56 170.94 17,193,248 -4.25(-2.42%)
Jan 26, 2022 179.75 181.36 172.94 175.18 22,118,304 -0.85(-0.48%)
Jan 25, 2022 176.02 178.22 173.57 176.04 18,369,572 -3.03(-1.69%)
Jan 24, 2022 173.27 179.24 168.74 179.07 27,140,452 +2.13(+1.20%)
Jan 21, 2022 181.68 182.44 176.86 176.94 19,065,002 -5.34(-2.93%)
Jan 20, 2022 186.81 189.14 181.96 182.28 9,224,105 -3.38(-1.82%)
Jan 19, 2022 189.91 190.52 185.53 185.67 8,873,431 -3.41(-1.81%)
Jan 18, 2022 190.00 190.91 188.38 189.08 9,272,138 -3.65(-1.89%)
Jan 14, 2022 192.73 0 -0.90(-0.47%)
Jan 13, 2022 198.25 199.21 193.16 193.63 8,437,744 -3.97(-2.01%)
Jan 12, 2022 197.69 198.61 195.92 197.60 6,706,717 +1.29(+0.66%)
Jan 11, 2022 194.15 196.70 192.66 196.31 8,618,391 +1.87(+0.96%)
Jan 10, 2022 193.06 194.53 188.87 194.44 10,868,145 -1.20(-0.61%)
Jan 07, 2022 199.24 199.75 195.00 195.63 7,650,209 -3.31(-1.67%)
Jan 06, 2022 199.19 200.35 195.81 198.95 8,792,283 -0.52(-0.26%)
Jan 05, 2022 204.72 205.35 199.37 199.47 8,807,424 -5.53(-2.70%)
Jan 04, 2022 206.60 207.72 203.88 205.00 6,714,224 -1.25(-0.61%)
Jan 03, 2022 204.27 206.27 203.10 206.25 7,372,744 +5.76(+2.87%)
Dec 31, 2021 201.13 201.84 200.36 200.50 3,510,583 -0.48(-0.24%)
Dec 30, 2021 201.02 202.75 200.80 200.98 3,640,296 -0.73(-0.36%)
Dec 29, 2021 201.79 202.20 200.43 201.70 3,865,302 +0.40(+0.20%)
Dec 28, 2021 201.66 202.37 200.96 201.30 4,234,797 +0.09(+0.04%)
Dec 27, 2021 199.64 201.82 199.56 201.21 4,296,929 +1.94(+0.97%)
Dec 23, 2021 196.79 199.80 196.50 199.27 5,398,592 +2.73(+1.39%)
Dec 22, 2021 193.65 196.75 193.31 196.54 5,858,495 +3.52(+1.82%)
Dec 21, 2021 190.16 193.07 188.69 193.02 6,898,217 +4.87(+2.59%)
Dec 20, 2021 188.18 188.57 186.24 188.15 11,383,827 -3.09(-1.61%)
Dec 17, 2021 190.94 193.54 189.63 191.24 12,020,022 -1.31(-0.68%)
Dec 16, 2021 197.86 198.21 192.29 192.55 9,378,986 -4.35(-2.21%)
Dec 15, 2021 193.74 196.99 191.15 196.90 9,722,825 +2.47(+1.27%)
Dec 14, 2021 193.40 194.99 192.27 194.43 7,848,871 -1.14(-0.58%)
Dec 13, 2021 199.57 199.90 195.05 195.56 7,656,766 -5.17(-2.58%)
Dec 10, 2021 200.30 200.80 197.91 200.74 7,338,814 +1.39(+0.70%)
Dec 09, 2021 202.04 202.35 199.28 199.34 6,003,783 -3.52(-1.73%)
Dec 08, 2021 202.50 203.20 201.27 202.86 6,121,109 +0.51(+0.25%)
Dec 07, 2021 201.03 203.00 200.53 202.35 7,084,248 +4.61(+2.33%)
Dec 06, 2021 196.29 199.52 193.56 197.74 11,960,859 +2.23(+1.14%)
Dec 03, 2021 200.13 200.72 193.50 195.51 14,576,059 -3.88(-1.94%)
Dec 02, 2021 197.64 200.32 196.41 199.38 16,996,966 +2.80(+1.42%)
Dec 01, 2021 202.46 204.42 196.45 196.58 13,245,431 -3.61(-1.80%)
Nov 30, 2021 202.48 203.76 199.13 200.20 13,497,918 -2.74(-1.35%)
Nov 29, 2021 202.46 204.55 201.95 202.94 8,560,846 +3.10(+1.55%)
Nov 26, 2021 202.04 202.73 199.50 199.83 7,827,066 -5.60(-2.73%)
Nov 24, 2021 202.85 206.06 201.77 205.44 8,343,821 +0.42(+0.21%)
Nov 23, 2021 206.70 207.83 202.20 205.01 11,724,774 -1.50(-0.73%)
Nov 22, 2021 208.36 210.60 205.66 206.51 9,410,795 -0.52(-0.25%)
Nov 19, 2021 206.14 207.59 205.72 207.03 7,653,649 +0.89(+0.43%)
Nov 18, 2021 204.89 206.26 203.81 206.14 7,558,982 +2.31(+1.13%)
Nov 17, 2021 203.40 205.06 203.01 203.83 8,446,930 +1.29(+0.64%)
Nov 16, 2021 199.65 203.00 199.61 202.54 5,767,191 +3.14(+1.58%)
Nov 15, 2021 199.71 200.09 198.25 199.39 5,417,770 -0.17(-0.08%)
Nov 12, 2021 198.95 199.81 197.67 199.56 5,277,075 +0.67(+0.33%)
Nov 11, 2021 201.56 201.57 198.81 198.89 6,340,134 -0.54(-0.27%)
Nov 10, 2021 198.87 199.43 11,584,928 -0.74(-0.37%)
Nov 09, 2021 204.68 204.94 199.60 200.18 16,902,070 -3.77(-1.85%)
Nov 08, 2021 204.67 206.44 203.87 203.95 5,981,466 -2.93(-1.42%)
Nov 05, 2021 206.85 208.28 206.68 206.88 4,917,690 +1.32(+0.64%)
Nov 04, 2021 203.80 206.35 203.54 205.55 5,924,684 +2.73(+1.35%)
Nov 03, 2021 199.19 202.95 199.00 202.82 6,543,622 +3.58(+1.80%)
Nov 02, 2021 198.87 200.45 198.23 199.24 6,923,239 -1.35(-0.67%)
Nov 01, 2021 198.42 200.63 197.24 200.59 5,736,228 +3.61(+1.83%)
Oct 29, 2021 194.22 197.08 193.68 196.97 4,344,380 +0.51(+0.26%)
Oct 28, 2021 195.52 197.04 194.97 196.47 4,597,708 +2.58(+1.33%)
Oct 27, 2021 194.35 195.72 193.83 193.89 5,016,979 +0.43(+0.22%)
Oct 26, 2021 194.27 193.46 7,674,535 +0.03(+0.01%)
Oct 25, 2021 190.39 194.25 189.63 193.43 5,655,957 +4.68(+2.48%)
Oct 22, 2021 189.31 189.79 187.92 188.75 3,766,551 -0.68(-0.36%)
Oct 21, 2021 186.37 189.53 186.36 189.43 3,640,719 +2.74(+1.47%)
Oct 20, 2021 186.82 187.51 186.36 186.68 4,905,260 -0.14(-0.07%)
Oct 19, 2021 187.79 187.79 186.62 186.82 2,965,663 -0.53(-0.28%)
Oct 18, 2021 184.69 187.48 184.69 187.35 4,016,901 +2.26(+1.22%)
Oct 15, 2021 183.43 185.16 183.16 185.09 4,451,183 +2.79(+1.53%)
Oct 14, 2021 181.45 182.59 181.26 182.30 3,836,945 +1.89(+1.05%)
Oct 13, 2021 180.07 180.90 178.99 180.41 5,532,486 +0.88(+0.49%)
Oct 12, 2021 179.20 180.25 178.71 179.53 5,250,213 +1.41(+0.79%)
Oct 11, 2021 178.77 180.18 178.10 178.11 3,388,889 -0.72(-0.41%)
Oct 08, 2021 179.73 179.90 178.67 178.84 3,778,235 -0.82(-0.46%)
Oct 07, 2021 178.44 180.34 178.25 179.66 3,849,364 +2.75(+1.56%)
Oct 06, 2021 175.25 177.12 174.54 176.91 5,245,157 +0.56(+0.32%)
Oct 05, 2021 176.25 177.97 175.84 176.35 5,684,313 +0.71(+0.40%)
Oct 04, 2021 177.59 178.10 175.05 175.65 9,443,080 -1.40(-0.79%)
Oct 01, 2021 176.62 177.88 174.79 177.05 7,924,392 +1.32(+0.75%)
Sep 30, 2021 178.73 178.86 175.77 175.72 8,425,091 -2.98(-1.67%)
Sep 29, 2021 179.13 180.49 178.27 178.70 6,225,334 +0.18(+0.10%)
Sep 28, 2021 180.95 181.23 177.57 178.53 7,629,747 -3.50(-1.93%)
Sep 27, 2021 180.34 182.52 180.27 182.03 4,844,604 +0.97(+0.54%)
Sep 24, 2021 179.23 181.22 179.01 181.06 4,101,672 +0.68(+0.37%)
Sep 23, 2021 179.34 181.16 179.34 180.39 4,225,309 +1.81(+1.01%)
Sep 22, 2021 177.27 179.40 176.87 178.57 6,314,821 +2.40(+1.36%)
Sep 21, 2021 176.97 177.60 175.64 176.18 6,384,372 +0.26(+0.15%)
Sep 20, 2021 176.61 177.52 173.70 175.91 8,267,548 -4.11(-2.28%)
Sep 17, 2021 180.44 181.47 179.61 180.02 7,632,137 -0.64(-0.35%)
Sep 16, 2021 179.46 181.10 179.13 180.66 6,224,017 +0.82(+0.46%)
Sep 15, 2021 178.27 180.12 176.96 179.83 5,264,288 +1.15(+0.65%)
Sep 14, 2021 179.62 179.85 177.94 178.68 4,327,395 -0.60(-0.33%)
Sep 13, 2021 179.64 179.78 177.52 179.28 5,898,412 +0.44(+0.25%)
Sep 10, 2021 180.90 181.06 178.76 178.84 4,923,037 -1.10(-0.61%)
Sep 09, 2021 180.31 181.44 179.87 179.94 4,456,424 -0.23(-0.13%)
Sep 08, 2021 179.92 180.60 178.70 180.18 3,776,730 +0.21(+0.11%)
Sep 07, 2021 179.52 180.40 179.44 179.97 4,474,763 +0.53(+0.29%)
Sep 03, 2021 179.08 179.49 178.31 179.44 3,523,219 -0.11(-0.06%)
Sep 02, 2021 180.04 180.59 179.28 179.55 3,433,943 -0.01(-0.01%)
Sep 01, 2021 180.19 180.52 179.43 179.56 4,192,331 -0.01(-0.01%)
Aug 31, 2021 179.31 179.66 178.56 179.57 4,886,457 +0.43(+0.24%)
Aug 30, 2021 178.31 179.75 178.20 179.14 3,767,055 +1.34(+0.75%)
Aug 27, 2021 176.59 178.11 176.31 177.80 4,073,080 +1.60(+0.91%)
Aug 26, 2021 177.23 177.28 175.83 176.20 3,781,158 -1.64(-0.92%)
Aug 25, 2021 177.15 178.06 176.82 177.84 3,715,948 +0.69(+0.39%)
Aug 24, 2021 176.66 177.66 176.34 177.15 2,961,631 +1.24(+0.71%)
Aug 23, 2021 174.60 176.31 174.43 175.91 3,523,472 +2.24(+1.29%)
Aug 20, 2021 172.29 173.87 172.14 173.67 3,384,424 +1.65(+0.96%)
Aug 19, 2021 171.64 173.26 170.98 172.02 5,796,165 -1.11(-0.64%)
Aug 18, 2021 172.46 174.91 172.26 173.13 5,112,613 +0.62(+0.36%)
Aug 17, 2021 174.47 174.47 171.06 172.51 5,658,345 -4.20(-2.37%)
Aug 16, 2021 176.49 176.84 174.84 176.71 3,404,438 -0.82(-0.46%)
Aug 13, 2021 178.15 178.25 177.16 177.53 2,524,307 -0.51(-0.29%)
Aug 12, 2021 177.84 178.12 176.61 178.03 2,674,821 +0.08(+0.04%)
Aug 11, 2021 177.83 178.22 177.17 177.96 2,812,853 +0.52(+0.29%)
Aug 10, 2021 176.94 178.10 176.55 177.44 2,659,581 +0.69(+0.39%)
Aug 09, 2021 177.03 177.17 176.31 176.74 2,843,507 -0.24(-0.14%)
Aug 06, 2021 178.44 178.55 176.79 176.99 2,977,290 -1.21(-0.68%)
Aug 05, 2021 177.05 178.33 176.91 178.20 2,761,974 +1.69(+0.96%)
Aug 04, 2021 177.86 178.13 176.51 176.51 4,046,388 -1.73(-0.97%)
Aug 03, 2021 177.65 178.29 176.09 178.24 4,319,076 +1.31(+0.74%)
Aug 02, 2021 177.86 178.33 176.74 176.93 3,734,428 +0.51(+0.29%)
Jul 30, 2021 176.42 178.05 176.09 176.42 4,769,580 -3.71(-2.06%)
Jul 29, 2021 178.92 180.59 178.81 180.13 3,736,657 +2.00(+1.13%)
Jul 28, 2021 178.49 179.13 177.32 178.12 3,054,757 -0.58(-0.32%)
Jul 27, 2021 180.41 180.41 176.78 178.70 3,763,520 -1.83(-1.01%)
Jul 26, 2021 179.30 180.55 178.84 180.53 3,524,729 +1.33(+0.74%)
Jul 23, 2021 178.22 179.49 177.80 179.20 3,584,100 +1.58(+0.89%)
Jul 22, 2021 176.71 177.82 175.81 177.61 4,122,434 +0.76(+0.43%)
Jul 21, 2021 175.88 176.95 175.83 176.85 4,185,746 +1.61(+0.92%)
Jul 20, 2021 172.57 175.70 171.72 175.24 5,030,786 +3.18(+1.85%)
Jul 19, 2021 171.25 172.10 169.91 172.06 8,227,223 -2.00(-1.15%)
Jul 16, 2021 176.75 176.96 173.92 174.06 4,308,123 -2.17(-1.23%)
Jul 15, 2021 176.87 177.67 174.99 176.22 3,409,470 -0.96(-0.54%)
Jul 14, 2021 178.48 178.69 177.09 177.18 3,827,026 -0.32(-0.18%)
Jul 13, 2021 179.31 179.60 177.35 177.51 6,337,303 -2.15(-1.20%)
Jul 12, 2021 178.64 179.71 178.50 179.66 5,530,156 +1.22(+0.68%)
Jul 09, 2021 177.54 178.55 177.34 178.44 2,880,442 +1.65(+0.93%)
Jul 08, 2021 174.47 177.37 173.69 176.78 5,769,957 -0.44(-0.25%)
Jul 07, 2021 177.80 178.24 175.97 177.22 3,423,149 -0.10(-0.06%)
Jul 06, 2021 177.38 177.84 175.71 177.32 3,984,574 +0.21(+0.12%)
Jul 02, 2021 176.00 177.15 175.83 177.12 2,967,657 +1.55(+0.88%)
Jul 01, 2021 175.01 175.61 174.87 175.57 3,176,006 +0.99(+0.57%)
Jun 30, 2021 174.25 175.38 174.25 174.58 2,965,185 +0.14(+0.08%)
Jun 29, 2021 174.12 174.81 173.94 174.45 2,367,242 +0.43(+0.25%)
Jun 28, 2021 174.00 174.17 173.10 174.02 2,855,509 +0.04(+0.02%)
Jun 25, 2021 174.68 174.78 173.60 173.98 5,087,637 +1.09(+0.63%)
Jun 24, 2021 173.60 173.99 172.54 172.88 4,069,704 +0.59(+0.34%)
Jun 23, 2021 171.31 172.64 171.22 172.29 2,717,923 +1.32(+0.77%)
Jun 22, 2021 169.51 171.65 169.39 170.97 3,446,851 +1.59(+0.94%)
Jun 21, 2021 168.63 169.81 168.17 169.38 4,912,847 +1.30(+0.77%)
Jun 18, 2021 167.73 168.74 167.32 168.09 7,165,262 -0.89(-0.53%)
Jun 17, 2021 167.93 169.58 167.54 168.97 4,745,853 +0.63(+0.38%)
Jun 16, 2021 168.41 168.74 166.88 168.34 4,820,500 +0.08(+0.05%)
Jun 15, 2021 169.18 169.18 167.68 168.26 2,898,434 -0.90(-0.53%)
Jun 14, 2021 169.12 169.48 168.17 169.16 2,954,994 +0.05(+0.03%)
Jun 11, 2021 168.48 169.13 168.20 169.11 2,800,464 +0.92(+0.55%)
Jun 10, 2021 167.70 168.50 167.20 168.19 2,675,828 +0.79(+0.47%)
Jun 09, 2021 168.80 168.90 167.33 167.40 3,652,234 -0.93(-0.55%)
Jun 08, 2021 168.09 168.87 167.19 168.33 3,136,652 +1.35(+0.81%)
Jun 07, 2021 166.85 167.08 165.71 166.98 3,272,378 +0.00(+0.00%)
Jun 04, 2021 166.57 167.13 166.10 166.98 3,294,711 +1.33(+0.80%)
Jun 03, 2021 166.57 167.02 165.37 165.65 4,457,069 -1.99(-1.19%)
Jun 02, 2021 168.58 168.60 167.02 167.65 3,617,247 -0.78(-0.46%)
Jun 01, 2021 169.75 169.87 168.12 168.43 4,794,066 -0.32(-0.19%)
May 28, 2021 169.69 169.69 168.35 168.75 3,305,460 -0.23(-0.14%)
May 27, 2021 168.93 169.36 168.42 168.98 3,986,130 +0.67(+0.40%)
May 26, 2021 167.51 169.02 167.34 168.31 3,827,469 +1.59(+0.95%)
May 25, 2021 166.94 167.48 165.67 166.72 3,653,403 +0.53(+0.32%)
May 24, 2021 165.45 166.97 164.88 166.19 3,444,794 +1.63(+0.99%)
May 21, 2021 166.49 166.49 164.49 164.56 3,979,832 -0.83(-0.50%)
May 20, 2021 164.52 165.75 164.31 165.39 4,643,956 +1.68(+1.03%)
May 19, 2021 162.40 163.80 161.57 163.71 7,231,366 -1.39(-0.84%)
May 18, 2021 166.77 167.52 165.08 165.10 3,972,470 -1.30(-0.78%)
May 17, 2021 166.20 166.79 164.91 166.40 5,349,178 -0.30(-0.18%)
May 14, 2021 165.41 167.06 164.94 166.70 4,205,513 +2.84(+1.73%)
May 13, 2021 163.84 165.44 162.09 163.86 7,212,836 +1.15(+0.71%)
May 12, 2021 166.48 167.28 162.34 162.71 7,233,153 -5.70(-3.39%)
May 11, 2021 167.47 169.05 165.79 168.41 7,282,741 -1.92(-1.13%)
May 10, 2021 173.47 173.47 170.31 170.33 3,578,742 -3.09(-1.78%)
May 07, 2021 172.55 173.88 171.65 173.42 3,457,023 +1.54(+0.90%)
May 06, 2021 171.87 172.13 170.23 171.87 4,020,318 +0.37(+0.22%)
May 05, 2021 172.72 173.50 171.21 171.50 3,239,216 -0.54(-0.31%)
May 04, 2021 172.56 172.83 169.89 172.04 4,715,238 -1.82(-1.04%)
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.