Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 24.40 24.53 24.11 24.12 47,491,124 -0.22(-0.90%)
Apr 27, 2018 24.26 24.40 24.22 24.34 53,697,740 +0.04(+0.14%)
Apr 26, 2018 24.28 24.43 24.18 24.31 38,072,760 +0.01(+0.04%)
Apr 25, 2018 24.29 24.42 24.05 24.30 58,948,264 -0.02(-0.07%)
Apr 24, 2018 24.60 24.75 24.15 24.31 79,197,952 -0.16(-0.65%)
Apr 23, 2018 24.57 24.60 24.39 24.47 51,994,052 -0.03(-0.11%)
Apr 20, 2018 24.53 24.64 24.39 24.50 56,673,804 +0.01(+0.04%)
Apr 19, 2018 24.16 24.54 24.15 24.49 86,648,160 +0.37(+1.53%)
Apr 18, 2018 24.30 24.39 24.07 24.12 76,014,256 -0.11(-0.47%)
Apr 17, 2018 24.45 24.47 24.14 24.24 57,754,316 +0.00(+0.00%)
Apr 16, 2018 24.27 24.41 24.16 24.24 50,793,840 +0.11(+0.44%)
Apr 13, 2018 24.80 24.82 24.00 24.13 79,779,640 -0.37(-1.51%)
Apr 12, 2018 24.26 24.66 24.24 24.50 72,014,024 +0.42(+1.75%)
Apr 11, 2018 24.15 24.26 24.01 24.08 59,724,228 -0.29(-1.19%)
Apr 10, 2018 24.39 24.51 24.21 24.37 78,274,440 +0.36(+1.50%)
Apr 09, 2018 24.01 24.49 23.96 24.01 62,173,060 +0.13(+0.55%)
Apr 06, 2018 24.18 24.34 23.65 23.87 100,738,728 -0.59(-2.41%)
Apr 05, 2018 24.49 24.64 24.38 24.46 51,631,696 +0.19(+0.80%)
Apr 04, 2018 23.58 24.34 23.57 24.27 80,031,920 +0.25(+1.06%)
Apr 03, 2018 23.84 24.07 23.63 24.02 85,532,368 +0.33(+1.37%)
Apr 02, 2018 24.23 24.25 23.33 23.69 84,626,000 -0.54(-2.21%)
Mar 29, 2018 24.23 24.23 24.23 0 +0.33(+1.36%)
Mar 28, 2018 23.92 24.14 23.59 23.90 95,871,896 +0.04(+0.18%)
Mar 27, 2018 24.41 24.52 23.66 23.86 89,703,672 -0.47(-1.95%)
Mar 26, 2018 24.04 24.40 23.82 24.33 95,731,216 +0.76(+3.24%)
Mar 23, 2018 24.33 24.43 23.52 23.57 101,613,264 -0.74(-3.04%)
Mar 22, 2018 24.90 25.00 24.22 24.31 96,906,864 -0.93(-3.69%)
Mar 21, 2018 25.29 25.57 25.15 25.24 60,644,376 -0.01(-0.03%)
Mar 20, 2018 25.28 25.34 25.18 25.25 42,273,512 +0.06(+0.24%)
Mar 19, 2018 25.33 25.42 24.95 25.18 59,342,100 -0.18(-0.73%)
Mar 16, 2018 25.40 25.61 25.37 25.37 69,735,832 +0.02(+0.09%)
Mar 15, 2018 25.43 25.49 25.27 25.35 54,197,368 +0.01(+0.03%)
Mar 14, 2018 25.74 25.74 25.26 25.34 65,420,660 -0.29(-1.13%)
Mar 13, 2018 26.04 26.06 25.57 25.63 53,737,724 -0.29(-1.12%)
Mar 12, 2018 26.00 26.10 25.87 25.92 59,146,140 -0.09(-0.34%)
Mar 09, 2018 25.66 26.02 25.55 26.00 62,357,144 +0.61(+2.41%)
Mar 08, 2018 25.37 25.43 25.12 25.39 58,021,896 +0.08(+0.31%)
Mar 07, 2018 25.36 25.01 25.31 47,434,224 -0.04(-0.17%)
Mar 06, 2018 25.39 25.41 25.09 25.36 56,790,944 +0.11(+0.42%)
Mar 05, 2018 24.71 25.39 24.70 25.25 67,328,264 +0.35(+1.41%)
Mar 02, 2018 24.66 24.97 24.42 24.90 90,220,736 +0.06(+0.25%)
Mar 01, 2018 25.29 25.49 24.70 24.84 94,178,288 -0.44(-1.73%)
Feb 28, 2018 25.77 25.86 25.28 25.28 74,530,168 -0.36(-1.40%)
Feb 27, 2018 25.90 26.06 25.62 25.64 83,093,872 -0.25(-0.95%)
Feb 26, 2018 25.68 25.88 25.51 25.88 62,957,944 +0.39(+1.51%)
Feb 23, 2018 25.20 25.50 25.19 25.50 47,042,628 +0.38(+1.50%)
Feb 22, 2018 25.06 25.12 54,367,244 -0.21(-0.83%)
Feb 21, 2018 25.30 25.74 25.28 25.33 50,915,940 +0.04(+0.14%)
Feb 20, 2018 25.32 25.57 25.22 25.29 66,501,712 -0.08(-0.31%)
Feb 16, 2018 25.37 25.37 25.37 0 -0.04(-0.14%)
Feb 15, 2018 25.49 25.23 25.41 76,494,088 +0.14(+0.55%)
Feb 14, 2018 24.66 25.27 24.58 25.27 65,531,112 +0.59(+2.38%)
Feb 13, 2018 24.73 24.68 48,231,100 +0.11(+0.43%)
Feb 12, 2018 24.48 24.82 24.26 24.58 95,414,240 +0.34(+1.41%)
Feb 09, 2018 24.14 24.42 23.43 24.23 170,758,912 +0.46(+1.91%)
Feb 08, 2018 24.92 24.96 23.76 23.78 154,488,704 -1.09(-4.40%)
Feb 07, 2018 24.81 25.22 24.72 24.87 117,290,600 +0.02(+0.07%)
Feb 06, 2018 23.85 24.92 23.80 24.86 181,603,376 +0.13(+0.53%)
Feb 05, 2018 25.15 25.57 24.16 24.73 161,324,352 -0.98(-3.81%)
Feb 02, 2018 26.23 26.30 25.69 25.71 83,476,040 -0.58(-2.20%)
Feb 01, 2018 25.99 26.31 25.98 26.28 69,458,312 +0.25(+0.94%)
Jan 31, 2018 26.04 26.17 25.95 26.04 56,787,884 +0.07(+0.27%)
Jan 30, 2018 26.12 26.21 25.97 25.97 76,847,504 -0.34(-1.30%)
Jan 29, 2018 26.43 26.55 26.29 26.31 46,871,096 -0.11(-0.40%)
Jan 26, 2018 26.30 26.42 26.18 26.41 38,687,236 +0.19(+0.73%)
Jan 25, 2018 26.38 26.38 26.13 26.22 51,873,544 -0.05(-0.20%)
Jan 24, 2018 26.22 26.34 26.06 26.27 75,805,576 +0.18(+0.67%)
Jan 23, 2018 26.01 26.14 25.89 26.10 69,507,824 +0.03(+0.10%)
Jan 22, 2018 25.87 26.08 25.84 26.07 53,527,764 +0.21(+0.81%)
Jan 19, 2018 25.77 25.87 25.71 25.86 69,361,008 +0.18(+0.72%)
Jan 18, 2018 25.80 25.81 25.64 25.68 56,247,580 -0.04(-0.14%)
Jan 17, 2018 25.59 25.78 25.38 25.71 62,027,764 +0.19(+0.75%)
Jan 16, 2018 25.81 25.85 25.38 25.52 77,166,776 -0.07(-0.27%)
Jan 12, 2018 25.59 25.59 25.59 0 +0.23(+0.90%)
Jan 11, 2018 25.35 25.39 25.22 25.36 48,367,104 +0.12(+0.49%)
Jan 10, 2018 25.35 25.24 73,860,568 +0.21(+0.84%)
Jan 09, 2018 24.94 25.16 24.90 25.03 58,722,644 +0.19(+0.78%)
Jan 08, 2018 24.85 24.89 24.75 24.84 50,540,820 -0.04(-0.14%)
Jan 05, 2018 24.94 24.94 24.72 24.87 43,390,204 +0.07(+0.28%)
Jan 04, 2018 24.72 24.99 24.67 24.80 71,084,936 +0.23(+0.93%)
Jan 03, 2018 24.49 24.59 24.41 24.58 64,992,708 +0.13(+0.54%)
Jan 02, 2018 24.59 24.59 24.33 24.44 63,309,148 +0.01(+0.04%)
Dec 29, 2017 24.44 24.44 24.44 0 -0.18(-0.71%)
Dec 28, 2017 24.58 24.62 24.51 24.61 32,127,198 +0.10(+0.39%)
Dec 27, 2017 24.51 24.52 24.44 24.51 33,600,904 +0.03(+0.11%)
Dec 26, 2017 24.56 24.63 24.39 24.49 38,492,176 -0.07(-0.29%)
Dec 22, 2017 24.70 24.73 24.44 24.56 49,136,116 -0.07(-0.28%)
Dec 21, 2017 24.55 24.70 24.52 24.63 52,612,996 +0.21(+0.86%)
Dec 20, 2017 24.66 24.71 24.40 24.42 79,580,696 -0.04(-0.18%)
Dec 19, 2017 24.71 24.73 24.46 24.46 65,395,096 -0.11(-0.43%)
Dec 18, 2017 24.55 24.69 24.51 24.57 69,975,552 +0.22(+0.90%)
Dec 15, 2017 24.28 24.51 24.19 24.35 127,723,544 +0.22(+0.90%)
Dec 14, 2017 24.38 24.41 24.11 24.13 88,316,592 -0.16(-0.65%)
Dec 13, 2017 24.57 24.62 24.28 24.29 107,574,616 -0.30(-1.24%)
Dec 12, 2017 24.45 24.68 24.36 24.59 79,396,776 +0.24(+1.00%)
Dec 11, 2017 24.41 24.45 24.28 24.35 49,660,452 -0.06(-0.25%)
Dec 08, 2017 24.38 24.41 24.21 24.41 63,112,492 +0.15(+0.61%)
Dec 07, 2017 24.26 24.35 24.04 24.26 68,418,040 +0.08(+0.32%)
Dec 06, 2017 24.18 24.32 24.12 24.18 69,178,496 -0.09(-0.36%)
Dec 05, 2017 24.51 24.53 24.21 24.27 89,163,544 -0.13(-0.54%)
Dec 04, 2017 24.44 24.58 24.40 24.40 114,484,888 +0.37(+1.52%)
Dec 01, 2017 24.02 24.15 23.65 24.04 169,962,288 +0.05(+0.22%)
Nov 30, 2017 24.04 24.30 23.86 23.98 155,168,160 +0.16(+0.66%)
Nov 29, 2017 23.65 23.98 23.59 23.83 155,289,120 +0.40(+1.71%)
Nov 28, 2017 22.86 23.45 22.85 23.43 99,252,032 +0.59(+2.60%)
Nov 27, 2017 22.83 22.95 22.82 22.83 48,581,476 -0.02(-0.08%)
Nov 24, 2017 22.95 22.99 22.83 22.85 13,967,515 -0.01(-0.04%)
Nov 22, 2017 22.97 23.03 22.86 22.86 35,524,836 -0.11(-0.49%)
Nov 21, 2017 22.98 23.01 22.92 22.97 41,239,004 +0.07(+0.30%)
Nov 20, 2017 22.84 22.94 22.77 22.90 40,427,952 +0.10(+0.46%)
Nov 17, 2017 22.71 22.85 22.68 22.80 48,123,204 -0.03(-0.11%)
Nov 16, 2017 22.92 22.97 22.81 22.82 61,549,796 +0.01(+0.04%)
Nov 15, 2017 22.55 22.89 22.54 22.82 74,508,472 +0.06(+0.27%)
Nov 14, 2017 22.68 22.76 22.60 22.75 62,079,828 -0.01(-0.04%)
Nov 13, 2017 22.59 22.81 22.57 22.76 58,028,964 +0.03(+0.15%)
Nov 10, 2017 22.82 22.85 22.71 22.73 61,056,212 -0.07(-0.31%)
Nov 09, 2017 22.73 22.88 22.56 22.80 108,519,176 -0.08(-0.34%)
Nov 08, 2017 22.95 22.95 22.80 22.88 64,080,184 -0.11(-0.49%)
Nov 07, 2017 23.33 23.40 22.93 22.99 80,692,256 -0.32(-1.38%)
Nov 06, 2017 23.28 23.36 23.23 23.31 38,597,652 -0.03(-0.11%)
Nov 03, 2017 23.36 23.37 23.27 23.34 48,637,620 -0.10(-0.41%)
Nov 02, 2017 23.24 23.47 23.12 23.43 58,629,300 +0.22(+0.94%)
Nov 01, 2017 23.28 23.38 23.19 23.22 46,956,184 +0.03(+0.15%)
Oct 31, 2017 23.24 23.33 23.16 23.18 45,773,124 -0.06(-0.26%)
Oct 30, 2017 23.35 23.18 23.24 55,249,600 -0.10(-0.41%)
Oct 27, 2017 23.31 23.38 23.19 23.34 65,054,876 -0.02(-0.07%)
Oct 26, 2017 23.31 23.46 23.31 23.36 48,000,216 +0.13(+0.56%)
Oct 25, 2017 23.43 23.46 23.09 23.23 78,775,336 -0.14(-0.60%)
Oct 24, 2017 23.28 23.40 23.26 23.36 70,288,248 +0.17(+0.71%)
Oct 23, 2017 23.23 23.27 23.15 23.20 49,978,120 -0.02(-0.08%)
Oct 20, 2017 23.19 23.23 23.11 23.22 64,354,260 +0.27(+1.18%)
Oct 19, 2017 22.76 22.95 22.73 22.95 39,771,900 +0.02(+0.08%)
Oct 18, 2017 22.90 22.96 22.81 22.93 59,899,480 +0.12(+0.53%)
Oct 17, 2017 23.00 23.01 22.75 22.81 43,422,540 -0.11(-0.49%)
Oct 16, 2017 22.79 22.93 22.78 22.92 48,193,272 +0.15(+0.65%)
Oct 13, 2017 22.65 22.85 22.56 22.77 79,819,336 +0.01(+0.04%)
Oct 12, 2017 23.00 23.01 22.74 22.76 61,772,416 -0.17(-0.76%)
Oct 11, 2017 22.93 22.96 22.84 22.94 38,703,836 -0.04(-0.19%)
Oct 10, 2017 22.91 22.98 22.85 22.98 41,100,848 +0.10(+0.46%)
Oct 09, 2017 23.02 23.02 22.82 22.88 35,960,320 -0.09(-0.38%)
Oct 06, 2017 23.00 23.06 22.84 22.96 75,822,072 +0.03(+0.11%)
Oct 05, 2017 22.73 23.02 22.66 22.94 70,292,208 +0.24(+1.04%)
Oct 04, 2017 22.75 22.82 22.69 22.70 45,076,256 -0.10(-0.46%)
Oct 03, 2017 22.71 22.81 22.67 22.81 55,148,268 +0.08(+0.35%)
Oct 02, 2017 22.49 22.73 22.49 22.73 60,555,580 +0.19(+0.85%)
Sep 29, 2017 22.43 22.54 22.40 22.54 49,043,672 +0.10(+0.47%)
Sep 28, 2017 22.48 22.48 22.32 22.43 43,277,588 +0.03(+0.16%)
Sep 27, 2017 22.51 22.31 22.40 75,626,768 +0.27(+1.22%)
Sep 26, 2017 22.17 22.21 22.07 22.13 53,714,004 -0.01(-0.04%)
Sep 25, 2017 22.14 22.21 21.99 22.14 45,639,676 -0.03(-0.12%)
Sep 22, 2017 22.10 22.19 22.04 22.16 48,545,356 -0.03(-0.12%)
Sep 21, 2017 22.08 22.24 22.07 22.19 58,564,836 +0.05(+0.24%)
Sep 20, 2017 22.02 22.21 21.92 22.14 81,004,424 +0.13(+0.59%)
Sep 19, 2017 21.84 22.06 21.80 22.00 67,061,760 +0.17(+0.76%)
Sep 18, 2017 21.67 21.85 21.65 21.84 50,494,708 +0.25(+1.17%)
Sep 15, 2017 21.49 21.60 21.46 21.59 67,987,616 +0.06(+0.30%)
Sep 14, 2017 21.58 21.63 21.48 21.52 54,340,304 -0.04(-0.20%)
Sep 13, 2017 21.50 21.58 21.42 21.57 58,821,312 +0.03(+0.16%)
Sep 12, 2017 21.36 21.55 21.34 21.53 76,439,592 +0.25(+1.18%)
Sep 11, 2017 21.16 21.34 21.12 21.28 84,455,152 +0.36(+1.74%)
Sep 08, 2017 20.74 20.99 20.70 20.92 79,089,976 +0.19(+0.92%)
Sep 07, 2017 21.12 21.14 20.65 20.72 101,013,736 -0.36(-1.73%)
Sep 06, 2017 21.12 21.19 21.02 21.09 89,407,680 +0.05(+0.25%)
Sep 05, 2017 21.33 21.37 20.98 21.04 111,283,640 -0.46(-2.14%)
Sep 01, 2017 21.46 21.60 21.41 21.50 48,547,428 +0.06(+0.28%)
Aug 31, 2017 21.48 21.50 21.37 21.44 50,949,872 +0.03(+0.12%)
Aug 30, 2017 21.36 21.50 21.34 21.41 40,523,492 +0.09(+0.41%)
Aug 29, 2017 21.15 21.36 21.13 21.32 49,331,152 -0.07(-0.32%)
Aug 28, 2017 21.55 21.56 21.34 21.39 42,041,920 -0.14(-0.64%)
Aug 25, 2017 21.51 21.63 21.51 21.53 42,837,592 +0.06(+0.28%)
Aug 24, 2017 21.57 21.57 21.43 21.47 35,797,212 +0.00(+0.00%)
Aug 23, 2017 21.38 21.59 21.37 21.47 42,181,312 -0.07(-0.32%)
Aug 22, 2017 21.39 21.56 21.37 21.54 49,134,016 +0.23(+1.10%)
Aug 21, 2017 21.35 21.38 21.22 21.31 51,905,772 -0.06(-0.28%)
Aug 18, 2017 21.25 21.52 21.25 21.37 82,646,304 +0.01(+0.04%)
Aug 17, 2017 21.68 21.71 21.35 21.36 88,270,904 -0.37(-1.72%)
Aug 16, 2017 21.87 21.90 21.69 21.73 40,425,700 -0.04(-0.20%)
Aug 15, 2017 21.94 21.97 21.77 21.77 55,919,996 +0.02(+0.08%)
Aug 14, 2017 21.64 21.82 21.63 21.76 57,005,240 +0.30(+1.37%)
Aug 11, 2017 21.55 21.66 21.41 21.46 58,163,144 -0.09(-0.40%)
Aug 10, 2017 21.80 21.85 21.55 21.55 81,945,080 -0.39(-1.78%)
Aug 09, 2017 21.76 21.96 21.76 21.94 53,653,056 +0.00(+0.00%)
Aug 08, 2017 21.97 22.21 21.93 21.94 60,765,708 -0.06(-0.28%)
Aug 07, 2017 22.04 22.04 21.97 22.00 45,498,716 -0.03(-0.16%)
Aug 04, 2017 22.09 22.12 21.99 22.04 58,526,244 +0.15(+0.67%)
Aug 03, 2017 21.93 21.97 21.85 21.89 47,030,716 -0.08(-0.36%)
Aug 02, 2017 21.96 21.98 21.85 21.97 49,940,348 +0.03(+0.16%)
Aug 01, 2017 21.92 21.95 21.82 21.93 70,272,288 +0.16(+0.72%)
Jul 31, 2017 21.70 21.85 21.67 21.77 49,592,080 +0.16(+0.72%)
Jul 28, 2017 21.58 21.68 21.50 21.62 50,394,680 +0.00(+0.00%)
Jul 27, 2017 21.78 21.79 21.52 21.62 78,150,952 -0.12(-0.56%)
Jul 26, 2017 21.91 21.95 21.69 21.74 64,624,580 -0.15(-0.67%)
Jul 25, 2017 21.86 21.97 21.82 21.89 87,324,840 +0.27(+1.24%)
Jul 24, 2017 21.51 21.64 21.51 21.62 30,372,016 +0.10(+0.44%)
Jul 21, 2017 21.46 21.59 21.46 21.52 50,570,560 +0.00(+0.00%)
Jul 20, 2017 21.55 21.64 21.48 21.52 46,267,576 -0.01(-0.04%)
Jul 19, 2017 21.57 21.63 21.45 21.53 55,607,008 +0.01(+0.04%)
Jul 18, 2017 21.41 21.56 21.38 21.52 72,834,656 -0.03(-0.16%)
Jul 17, 2017 21.57 21.61 21.47 21.56 49,839,108 -0.07(-0.32%)
Jul 14, 2017 21.45 21.66 21.34 21.63 71,142,736 -0.10(-0.44%)
Jul 13, 2017 21.59 21.72 21.58 21.72 56,309,744 +0.13(+0.60%)
Jul 12, 2017 21.52 21.61 21.46 21.59 55,098,004 +0.07(+0.32%)
Jul 11, 2017 21.70 21.71 21.46 21.52 57,446,196 -0.19(-0.88%)
Jul 10, 2017 21.71 21.77 21.64 21.71 63,399,736 -0.03(-0.12%)
Jul 07, 2017 21.71 21.78 21.59 21.74 68,481,168 +0.15(+0.68%)
Jul 06, 2017 21.75 21.84 21.59 21.59 113,324,840 -0.16(-0.76%)
Jul 05, 2017 21.78 21.81 21.62 21.76 89,991,112 +0.03(+0.16%)
Jul 03, 2017 21.53 21.86 21.51 21.72 70,811,016 +0.31(+1.46%)
Jun 30, 2017 21.58 21.59 21.37 21.41 83,829,952 -0.02(-0.08%)
Jun 29, 2017 21.71 21.71 21.27 21.43 137,309,840 +0.15(+0.69%)
Jun 28, 2017 21.09 21.31 21.07 21.28 103,788,440 +0.33(+1.57%)
Jun 27, 2017 20.92 21.11 20.87 20.95 87,504,928 +0.10(+0.50%)
Jun 26, 2017 20.78 20.93 20.71 20.85 69,478,872 +0.11(+0.54%)
Jun 23, 2017 20.90 20.91 20.66 20.73 98,347,712 -0.08(-0.38%)
Jun 22, 2017 20.86 20.92 20.79 20.81 67,252,336 -0.13(-0.62%)
Jun 21, 2017 21.15 21.16 20.92 20.94 59,845,928 -0.17(-0.82%)
Jun 20, 2017 21.23 21.25 21.11 21.12 52,645,992 -0.18(-0.86%)
Jun 19, 2017 21.22 21.34 21.19 21.30 66,876,364 +0.22(+1.03%)
Jun 16, 2017 21.10 21.15 21.02 21.08 62,012,792 -0.02(-0.11%)
Jun 15, 2017 21.03 21.22 21.02 21.10 68,876,384 -0.09(-0.41%)
Jun 14, 2017 20.97 21.22 20.86 21.19 136,025,760 +0.03(+0.16%)
Jun 13, 2017 21.16 21.22 21.09 21.16 109,824,712 +0.11(+0.53%)
Jun 12, 2017 21.04 21.19 20.92 21.04 100,217,096 +0.04(+0.21%)
Jun 09, 2017 20.74 21.03 20.72 21.00 154,085,712 +0.39(+1.89%)
Jun 08, 2017 20.38 20.76 20.36 20.61 90,203,992 +0.23(+1.15%)
Jun 07, 2017 20.26 20.43 20.22 20.38 96,055,728 +0.16(+0.77%)
Jun 06, 2017 20.15 20.27 20.11 20.22 69,859,120 -0.09(-0.43%)
Jun 05, 2017 20.28 20.44 20.28 20.31 50,957,532 +0.03(+0.17%)
Jun 02, 2017 20.20 20.38 20.16 20.27 96,817,536 -0.08(-0.38%)
Jun 01, 2017 20.21 20.37 20.08 20.35 93,902,944 +0.25(+1.25%)
May 31, 2017 20.27 20.28 19.97 20.10 134,029,240 -0.17(-0.85%)
May 30, 2017 20.35 20.37 20.23 20.27 53,881,784 -0.14(-0.68%)
May 26, 2017 20.37 20.47 20.37 20.41 49,275,644 -0.01(-0.04%)
May 25, 2017 20.43 20.52 20.37 20.42 57,095,448 +0.03(+0.17%)
May 24, 2017 20.42 20.44 20.30 20.39 69,404,880 -0.01(-0.04%)
May 23, 2017 20.26 20.46 20.16 20.39 75,845,400 +0.16(+0.77%)
May 22, 2017 20.30 20.30 20.10 20.24 91,585,600 +0.05(+0.26%)
May 19, 2017 20.05 20.30 20.04 20.19 80,706,632 +0.17(+0.86%)
May 18, 2017 19.91 20.14 19.88 20.01 117,575,792 +0.08(+0.39%)
May 17, 2017 20.15 20.31 19.86 19.94 163,308,416 -0.65(-3.15%)
May 16, 2017 20.57 20.60 20.46 20.59 59,573,768 +0.06(+0.29%)
May 15, 2017 20.41 20.57 20.40 20.52 60,367,768 +0.16(+0.76%)
May 12, 2017 20.36 20.38 20.26 20.37 64,526,752 -0.09(-0.42%)
May 11, 2017 20.51 20.54 20.29 20.46 89,371,192 -0.13(-0.63%)
May 10, 2017 20.48 20.59 20.44 20.59 59,212,464 +0.07(+0.34%)
May 09, 2017 20.65 20.71 20.45 20.52 76,031,768 -0.08(-0.38%)
May 08, 2017 20.64 20.67 20.56 20.59 53,082,568 -0.02(-0.08%)
May 05, 2017 20.71 20.71 20.54 20.61 54,225,852 -0.03(-0.17%)
May 04, 2017 20.74 20.81 20.56 20.65 74,582,896 +0.03(+0.17%)
May 03, 2017 20.38 20.61 20.36 20.61 90,327,144 +0.16(+0.80%)
May 02, 2017 20.47 20.50 20.34 20.45 88,495,128 -0.03(-0.13%)
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.