Skip to main content

TECHNOLOGY (NY: XLK )

225.87 -0.63 (-0.28%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 93.55 94.66 92.77 94.44 18,442,932 +1.18(+1.26%)
May 28, 2020 93.10 94.97 93.04 93.27 10,969,873 -0.18(-0.20%)
May 27, 2020 92.91 93.49 90.93 93.45 20,153,766 +0.53(+0.57%)
May 26, 2020 94.88 94.94 92.84 92.92 13,482,902 -0.10(-0.10%)
May 22, 2020 92.54 93.13 92.17 93.02 9,590,295 +0.34(+0.36%)
May 21, 2020 93.89 94.17 92.62 92.68 10,674,590 -1.31(-1.39%)
May 20, 2020 93.25 94.16 93.20 93.99 9,435,238 +2.01(+2.19%)
May 19, 2020 92.35 93.40 91.94 91.97 10,421,203 -0.34(-0.37%)
May 18, 2020 91.88 92.83 91.56 92.31 10,391,575 +2.21(+2.45%)
May 15, 2020 88.23 90.12 87.98 90.10 14,540,216 +0.45(+0.51%)
May 14, 2020 87.91 89.71 86.94 89.65 15,806,321 +1.13(+1.27%)
May 13, 2020 90.12 90.82 87.36 88.52 17,605,214 -1.55(-1.72%)
May 12, 2020 92.35 92.61 90.01 90.08 14,024,984 -1.90(-2.06%)
May 11, 2020 90.74 92.51 90.56 91.97 10,771,069 +0.61(+0.66%)
May 08, 2020 90.90 91.49 90.37 91.37 7,896,511 +1.32(+1.47%)
May 07, 2020 89.92 90.55 89.79 90.05 10,939,095 +1.33(+1.50%)
May 06, 2020 88.88 89.57 88.32 88.72 8,786,243 +0.68(+0.78%)
May 05, 2020 87.83 89.15 87.68 88.03 9,010,226 +1.20(+1.38%)
May 04, 2020 85.30 86.92 84.91 86.84 11,129,709 +1.14(+1.33%)
May 01, 2020 86.18 87.39 85.37 85.70 12,443,317 -2.42(-2.75%)
Apr 30, 2020 88.70 88.70 87.46 88.12 16,005,714 -0.40(-0.45%)
Apr 29, 2020 86.84 88.82 86.53 88.51 11,889,302 +3.49(+4.10%)
Apr 28, 2020 87.24 87.30 84.91 85.02 13,103,061 -1.15(-1.33%)
Apr 27, 2020 86.21 86.46 85.65 86.17 8,088,409 +0.73(+0.86%)
Apr 24, 2020 84.01 85.45 83.47 85.44 8,758,134 +1.77(+2.12%)
Apr 23, 2020 84.44 85.39 83.60 83.67 10,979,939 -0.58(-0.69%)
Apr 22, 2020 83.09 84.71 82.79 84.24 12,467,228 +3.12(+3.85%)
Apr 21, 2020 83.47 83.67 80.63 81.12 16,990,000 -3.55(-4.19%)
Apr 20, 2020 84.88 86.01 84.55 84.67 10,582,039 -1.38(-1.60%)
Apr 17, 2020 86.42 86.44 84.80 86.05 14,670,507 +1.13(+1.33%)
Apr 16, 2020 85.00 85.13 83.53 84.92 12,260,396 +1.02(+1.22%)
Apr 15, 2020 84.06 84.58 83.27 83.90 13,411,802 -1.87(-2.18%)
Apr 14, 2020 84.15 85.92 83.81 85.77 16,482,469 +3.45(+4.19%)
Apr 13, 2020 81.80 82.43 80.64 82.32 13,122,174 +0.18(+0.22%)
Apr 09, 2020 83.09 83.51 81.55 82.13 20,363,896 +0.02(+0.02%)
Apr 08, 2020 81.01 82.45 80.25 82.11 14,224,092 +2.15(+2.69%)
Apr 07, 2020 83.53 83.56 79.88 79.96 22,975,400 -0.72(-0.90%)
Apr 06, 2020 77.61 81.22 77.12 80.69 18,643,640 +6.34(+8.53%)
Apr 03, 2020 75.18 75.99 73.41 74.34 16,375,494 -1.17(-1.54%)
Apr 02, 2020 73.52 75.61 73.23 75.51 22,929,268 +1.73(+2.34%)
Apr 01, 2020 74.80 76.40 73.23 73.78 28,517,898 -3.69(-4.77%)
Mar 31, 2020 78.77 80.19 77.07 77.48 20,743,770 -1.47(-1.87%)
Mar 30, 2020 76.77 79.13 76.53 78.95 24,624,510 +3.19(+4.21%)
Mar 27, 2020 76.89 78.33 75.43 75.76 30,334,898 -3.59(-4.52%)
Mar 26, 2020 75.66 79.54 75.48 79.35 29,263,748 +4.63(+6.19%)
Mar 25, 2020 75.38 78.17 73.28 74.72 29,812,816 -0.10(-0.13%)
Mar 24, 2020 71.97 74.87 71.68 74.82 39,068,836 +6.95(+10.24%)
Mar 23, 2020 68.14 69.62 65.65 67.87 44,064,392 -0.63(-0.91%)
Mar 20, 2020 73.13 73.88 68.26 68.49 47,156,180 -3.29(-4.58%)
Mar 19, 2020 70.86 74.22 69.16 71.78 64,364,672 +0.26(+0.36%)
Mar 18, 2020 69.38 72.71 67.39 71.52 55,990,332 -2.80(-3.77%)
Mar 17, 2020 71.22 75.22 68.99 74.32 52,559,040 +4.74(+6.81%)
Mar 16, 2020 68.78 75.96 68.27 69.58 42,358,416 -11.15(-13.81%)
Mar 13, 2020 76.80 80.92 73.17 80.74 34,333,096 +8.48(+11.73%)
Mar 12, 2020 74.26 78.54 71.92 72.26 34,144,628 -7.82(-9.76%)
Mar 11, 2020 81.79 82.30 78.93 80.07 33,024,352 -3.97(-4.72%)
Mar 10, 2020 82.17 84.05 79.23 84.05 37,102,756 +5.26(+6.67%)
Mar 09, 2020 79.14 82.47 78.16 78.79 30,821,384 -6.47(-7.59%)
Mar 06, 2020 84.19 85.77 82.94 85.26 30,048,446 -1.84(-2.11%)
Mar 05, 2020 87.55 89.21 86.54 87.10 25,555,608 -2.84(-3.16%)
Mar 04, 2020 88.10 89.97 86.88 89.94 23,318,112 +3.70(+4.29%)
Mar 03, 2020 90.15 90.78 85.33 86.24 49,520,692 -3.40(-3.80%)
Mar 02, 2020 86.27 89.66 84.75 89.65 36,489,088 +4.90(+5.78%)
Feb 28, 2020 80.76 85.55 80.61 84.75 58,321,776 +0.64(+0.76%)
Feb 27, 2020 85.98 87.80 84.05 84.10 35,341,100 -4.79(-5.39%)
Feb 26, 2020 88.83 90.83 88.23 88.90 29,063,576 +0.40(+0.46%)
Feb 25, 2020 92.24 92.58 88.17 88.49 32,808,498 -2.92(-3.20%)
Feb 24, 2020 90.79 92.74 89.95 91.42 22,077,760 -3.94(-4.13%)
Feb 21, 2020 97.05 97.14 94.77 95.36 15,588,936 -2.19(-2.24%)
Feb 20, 2020 98.36 98.60 96.21 97.55 13,724,381 -1.03(-1.04%)
Feb 19, 2020 97.98 98.72 97.98 98.57 8,660,943 +1.16(+1.19%)
Feb 18, 2020 96.99 97.62 96.89 97.41 10,757,864 -0.36(-0.37%)
Feb 14, 2020 97.55 97.94 97.24 97.78 6,461,230 +0.42(+0.43%)
Feb 13, 2020 96.85 97.86 96.70 97.36 7,714,635 -0.26(-0.27%)
Feb 12, 2020 97.23 97.65 96.68 97.61 6,333,817 +1.05(+1.08%)
Feb 11, 2020 97.63 97.72 96.27 96.57 7,874,589 -0.33(-0.34%)
Feb 10, 2020 95.04 96.91 95.03 96.90 8,522,005 +1.29(+1.35%)
Feb 07, 2020 96.03 96.41 95.40 95.60 8,653,870 -0.88(-0.91%)
Feb 06, 2020 96.00 96.51 95.57 96.48 7,040,572 +0.87(+0.91%)
Feb 05, 2020 96.62 96.67 94.92 95.61 17,046,298 +0.56(+0.59%)
Feb 04, 2020 94.24 95.26 94.01 95.05 9,954,639 +2.43(+2.62%)
Feb 03, 2020 91.53 92.85 91.42 92.63 13,074,222 +1.21(+1.32%)
Jan 31, 2020 93.45 93.50 91.09 91.42 14,058,980 -2.58(-2.74%)
Jan 30, 2020 93.16 94.09 92.59 94.00 10,386,978 +0.81(+0.86%)
Jan 29, 2020 93.72 93.86 92.82 93.19 11,015,144 +0.24(+0.26%)
Jan 28, 2020 92.00 93.20 91.81 92.95 16,255,488 +1.81(+1.99%)
Jan 27, 2020 91.56 91.93 90.83 91.14 18,544,978 -2.29(-2.45%)
Jan 24, 2020 94.57 94.78 93.11 93.43 12,313,690 -0.44(-0.47%)
Jan 23, 2020 93.53 93.95 93.13 93.87 7,796,921 +0.44(+0.47%)
Jan 22, 2020 93.68 94.09 93.36 93.43 8,077,150 +0.34(+0.36%)
Jan 21, 2020 92.85 93.63 92.83 93.10 9,370,878 -0.04(-0.04%)
Jan 17, 2020 92.94 93.22 92.45 93.14 11,293,963 +0.50(+0.54%)
Jan 16, 2020 91.87 92.53 91.75 92.64 6,017,744 +1.35(+1.48%)
Jan 15, 2020 91.24 91.73 90.97 91.29 7,516,835 +0.11(+0.12%)
Jan 14, 2020 91.73 91.81 91.04 91.18 8,412,389 -0.43(-0.47%)
Jan 13, 2020 90.89 91.72 90.84 91.61 8,094,182 +1.13(+1.25%)
Jan 10, 2020 91.08 91.20 90.33 90.48 7,993,898 -0.21(-0.23%)
Jan 09, 2020 90.50 90.75 90.04 90.69 8,110,027 +1.02(+1.13%)
Jan 08, 2020 88.82 90.07 88.66 89.67 12,124,534 +0.95(+1.07%)
Jan 07, 2020 88.92 89.16 88.59 88.72 8,010,459 -0.04(-0.04%)
Jan 06, 2020 87.67 88.86 87.51 88.76 8,149,322 +0.21(+0.24%)
Jan 03, 2020 88.26 89.17 88.25 88.55 15,654,423 -1.01(-1.12%)
Jan 02, 2020 88.71 89.56 88.53 89.56 13,851,700 +1.65(+1.88%)
Dec 31, 2019 87.33 88.01 87.22 87.91 6,049,752 +0.28(+0.32%)
Dec 30, 2019 88.12 88.13 86.96 87.63 8,598,293 -0.51(-0.58%)
Dec 27, 2019 88.50 88.50 87.92 88.14 10,079,653 -0.01(-0.01%)
Dec 26, 2019 87.68 88.17 87.62 88.15 4,311,499 +0.65(+0.75%)
Dec 24, 2019 87.62 87.62 87.30 87.50 2,549,893 +0.03(+0.03%)
Dec 23, 2019 87.49 87.69 87.36 87.47 8,097,321 +0.25(+0.29%)
Dec 20, 2019 87.23 87.32 87.00 87.22 12,208,683 +0.50(+0.58%)
Dec 19, 2019 86.15 86.73 86.12 86.72 7,178,834 +0.62(+0.72%)
Dec 18, 2019 86.21 86.43 86.07 86.09 6,784,507 -0.01(-0.01%)
Dec 17, 2019 86.46 86.50 85.99 86.10 7,804,092 -0.20(-0.23%)
Dec 16, 2019 86.19 86.60 86.17 86.31 10,328,082 +0.76(+0.89%)
Dec 13, 2019 84.89 85.73 84.73 85.54 13,734,763 +0.56(+0.66%)
Dec 12, 2019 83.84 85.10 83.64 84.98 12,653,079 +0.90(+1.07%)
Dec 11, 2019 83.73 84.15 83.56 84.08 5,167,529 +0.56(+0.68%)
Dec 10, 2019 83.58 83.95 83.30 83.51 6,460,569 +0.07(+0.08%)
Dec 09, 2019 83.74 84.01 83.45 83.45 5,947,628 -0.44(-0.52%)
Dec 06, 2019 83.60 83.96 83.53 83.89 9,630,529 +0.92(+1.11%)
Dec 05, 2019 82.96 83.04 82.58 82.97 8,170,897 +0.31(+0.37%)
Dec 04, 2019 82.86 82.93 82.54 82.66 7,233,789 +0.33(+0.41%)
Dec 03, 2019 81.76 82.39 81.40 82.33 11,768,114 -0.74(-0.89%)
Dec 02, 2019 84.31 84.31 82.70 83.06 12,118,594 -1.20(-1.43%)
Nov 29, 2019 84.30 84.43 84.13 84.27 5,942,252 -0.25(-0.29%)
Nov 27, 2019 84.31 84.52 84.05 84.52 9,780,654 +0.47(+0.56%)
Nov 26, 2019 84.02 84.26 83.89 84.05 10,176,356 +0.08(+0.09%)
Nov 25, 2019 83.14 83.97 83.11 83.97 7,710,153 +1.20(+1.46%)
Nov 22, 2019 83.11 83.25 82.44 82.77 6,162,366 -0.11(-0.13%)
Nov 21, 2019 83.13 83.23 82.70 82.87 9,810,649 -0.42(-0.50%)
Nov 20, 2019 83.61 83.85 82.66 83.29 12,951,489 -0.51(-0.60%)
Nov 19, 2019 83.97 84.05 83.49 83.80 7,368,898 +0.07(+0.08%)
Nov 18, 2019 83.36 83.76 83.05 83.73 6,811,685 +0.34(+0.41%)
Nov 15, 2019 83.30 83.39 83.05 83.39 7,388,479 +0.67(+0.81%)
Nov 14, 2019 82.49 82.79 82.26 82.72 6,372,584 -0.10(-0.12%)
Nov 13, 2019 82.31 82.89 82.29 82.82 8,040,994 +0.18(+0.22%)
Nov 12, 2019 82.47 82.94 82.27 82.63 8,663,566 +0.28(+0.34%)
Nov 11, 2019 81.85 82.47 81.75 82.36 4,439,984 +0.04(+0.05%)
Nov 08, 2019 81.65 82.32 81.33 82.32 6,576,755 +0.46(+0.56%)
Nov 07, 2019 81.76 82.32 81.63 81.86 14,688,860 +0.64(+0.79%)
Nov 06, 2019 81.25 81.29 80.81 81.22 8,932,850 -0.04(-0.05%)
Nov 05, 2019 81.58 81.61 80.98 81.26 8,261,831 -0.10(-0.12%)
Nov 04, 2019 81.55 81.60 81.18 81.35 10,651,275 +0.42(+0.52%)
Nov 01, 2019 80.25 80.93 80.12 80.93 10,378,541 +0.96(+1.20%)
Oct 31, 2019 80.15 80.24 79.46 79.98 11,748,909 -0.05(-0.06%)
Oct 30, 2019 79.78 80.12 79.24 80.03 13,369,267 +0.49(+0.61%)
Oct 29, 2019 80.20 80.34 79.51 79.54 8,117,861 -0.73(-0.91%)
Oct 28, 2019 79.96 80.30 79.92 80.26 7,563,667 +1.00(+1.27%)
Oct 25, 2019 78.31 79.36 78.27 79.26 8,529,120 +0.95(+1.21%)
Oct 24, 2019 78.01 78.38 77.72 78.31 7,643,633 +1.13(+1.46%)
Oct 23, 2019 76.88 77.20 76.72 77.19 9,367,286 +0.07(+0.09%)
Oct 22, 2019 78.32 78.60 77.06 77.12 9,659,586 -1.05(-1.35%)
Oct 21, 2019 77.80 78.21 77.52 78.17 6,638,448 +0.83(+1.08%)
Oct 18, 2019 77.97 78.09 76.83 77.34 9,129,204 -0.75(-0.95%)
Oct 17, 2019 78.51 78.73 77.67 78.08 7,183,222 -0.15(-0.20%)
Oct 16, 2019 78.35 78.39 77.95 78.24 10,593,041 -0.54(-0.69%)
Oct 15, 2019 78.24 78.97 78.16 78.78 8,493,867 +0.86(+1.10%)
Oct 14, 2019 77.89 78.25 77.88 77.92 5,927,938 -0.05(-0.06%)
Oct 11, 2019 77.86 78.66 77.73 77.97 16,735,077 +1.06(+1.38%)
Oct 10, 2019 76.31 77.21 76.25 76.91 9,916,993 +0.53(+0.69%)
Oct 09, 2019 76.05 76.67 75.93 76.38 10,753,510 +1.12(+1.49%)
Oct 08, 2019 76.17 76.40 75.26 75.26 15,149,820 -1.41(-1.83%)
Oct 07, 2019 76.74 77.31 76.61 76.67 11,111,540 -0.32(-0.42%)
Oct 04, 2019 76.28 77.09 76.20 77.00 11,529,434 +1.25(+1.65%)
Oct 03, 2019 74.80 75.77 73.87 75.74 18,283,106 +0.92(+1.23%)
Oct 02, 2019 75.75 75.77 74.26 74.83 20,672,730 -1.43(-1.88%)
Oct 01, 2019 77.32 77.84 76.23 76.26 11,531,408 -0.72(-0.93%)
Sep 30, 2019 76.50 77.16 76.39 76.98 11,515,402 +0.80(+1.05%)
Sep 27, 2019 77.21 77.37 75.60 76.17 13,372,474 -1.03(-1.34%)
Sep 26, 2019 77.09 77.47 76.60 77.21 9,537,850 +0.09(+0.11%)
Sep 25, 2019 76.11 77.33 75.41 77.12 12,515,611 +0.91(+1.19%)
Sep 24, 2019 77.46 77.76 75.89 76.21 18,549,670 -0.75(-0.97%)
Sep 23, 2019 76.73 77.19 76.56 76.96 8,253,601 +0.24(+0.31%)
Sep 20, 2019 77.87 77.91 76.52 76.72 15,782,225 -0.91(-1.17%)
Sep 19, 2019 77.69 78.31 77.52 77.62 8,610,146 +0.17(+0.22%)
Sep 18, 2019 77.34 77.51 76.40 77.45 9,232,636 -0.01(-0.01%)
Sep 17, 2019 77.20 77.46 77.02 77.46 8,086,931 +0.31(+0.41%)
Sep 16, 2019 76.70 77.31 76.62 77.15 8,107,537 -0.19(-0.25%)
Sep 13, 2019 77.79 77.79 77.25 77.34 17,350,698 -0.57(-0.73%)
Sep 12, 2019 77.97 78.54 77.58 77.91 13,402,147 +0.42(+0.54%)
Sep 11, 2019 76.93 77.51 76.77 77.49 9,864,351 +0.80(+1.04%)
Sep 10, 2019 76.73 76.73 75.82 76.69 10,345,877 -0.39(-0.51%)
Sep 09, 2019 78.02 78.06 76.67 77.08 13,233,968 -0.58(-0.75%)
Sep 06, 2019 77.90 77.94 77.45 77.66 9,602,255 -0.07(-0.09%)
Sep 05, 2019 77.14 78.04 77.10 77.73 10,539,769 +1.59(+2.09%)
Sep 04, 2019 75.67 76.17 75.59 76.14 8,111,392 +1.28(+1.71%)
Sep 03, 2019 75.16 75.82 74.59 74.86 12,423,167 -0.92(-1.22%)
Aug 30, 2019 76.30 76.39 75.24 75.78 10,573,394 -0.02(-0.03%)
Aug 29, 2019 75.52 76.03 75.25 75.80 8,522,260 +1.30(+1.74%)
Aug 28, 2019 74.04 74.63 73.51 74.51 7,492,369 +0.07(+0.09%)
Aug 27, 2019 75.04 75.17 74.01 74.44 10,528,945 -0.11(-0.15%)
Aug 26, 2019 74.44 74.58 73.94 74.56 10,870,511 +1.02(+1.39%)
Aug 23, 2019 75.63 76.33 73.23 73.54 21,407,256 -2.52(-3.31%)
Aug 22, 2019 76.43 76.60 75.37 76.05 7,969,551 -0.18(-0.24%)
Aug 21, 2019 76.07 76.42 75.89 76.23 8,817,130 +0.89(+1.18%)
Aug 20, 2019 75.63 76.01 75.30 75.35 8,750,041 -0.38(-0.50%)
Aug 19, 2019 75.77 75.96 75.33 75.73 8,267,478 +1.13(+1.52%)
Aug 16, 2019 73.95 74.75 73.85 74.59 11,399,293 +1.39(+1.90%)
Aug 15, 2019 73.40 73.58 72.58 73.20 16,442,868 -0.13(-0.18%)
Aug 14, 2019 74.27 74.60 73.14 73.34 24,732,706 -2.33(-3.07%)
Aug 13, 2019 73.75 75.95 73.58 75.66 27,371,908 +1.86(+2.52%)
Aug 12, 2019 74.28 74.56 73.47 73.80 10,269,557 -0.99(-1.32%)
Aug 09, 2019 75.20 75.41 74.22 74.79 16,342,303 -0.86(-1.13%)
Aug 08, 2019 74.43 75.67 74.24 75.65 16,781,884 +1.81(+2.45%)
Aug 07, 2019 72.54 74.04 72.14 73.84 21,599,586 +0.46(+0.62%)
Aug 06, 2019 73.15 73.65 72.54 73.38 20,097,508 +1.20(+1.66%)
Aug 05, 2019 73.32 73.42 71.60 72.18 29,199,788 -3.14(-4.17%)
Aug 02, 2019 75.96 75.98 74.64 75.33 23,477,670 -1.25(-1.63%)
Aug 01, 2019 77.10 78.73 76.19 76.58 30,254,918 -0.39(-0.51%)
Jul 31, 2019 78.57 78.65 76.16 76.97 17,703,042 -1.18(-1.51%)
Jul 30, 2019 78.11 78.49 77.94 78.15 7,731,073 -0.51(-0.64%)
Jul 29, 2019 78.74 78.79 78.04 78.65 8,892,023 -0.05(-0.06%)
Jul 26, 2019 78.57 78.85 78.49 78.70 11,669,730 +0.17(+0.22%)
Jul 25, 2019 78.68 78.68 78.11 78.53 10,413,798 -0.32(-0.41%)
Jul 24, 2019 78.10 78.88 78.10 78.85 9,714,649 +0.65(+0.83%)
Jul 23, 2019 78.22 78.28 77.62 78.20 5,777,627 +0.43(+0.55%)
Jul 22, 2019 77.19 77.96 77.18 77.78 7,266,926 +0.89(+1.15%)
Jul 19, 2019 78.00 78.02 76.79 76.89 12,256,990 -0.33(-0.43%)
Jul 18, 2019 76.48 77.34 76.42 77.22 8,418,599 +0.57(+0.75%)
Jul 17, 2019 76.99 77.17 76.64 76.65 7,039,554 -0.20(-0.26%)
Jul 16, 2019 77.48 77.49 76.72 76.85 8,401,442 -0.72(-0.93%)
Jul 15, 2019 77.53 77.67 77.36 77.58 6,596,783 +0.26(+0.33%)
Jul 12, 2019 76.99 77.37 76.86 77.32 8,136,625 +0.56(+0.73%)
Jul 11, 2019 76.66 77.05 76.50 76.76 11,913,344 +0.24(+0.31%)
Jul 10, 2019 76.29 76.93 76.23 76.52 10,608,596 +0.65(+0.85%)
Jul 09, 2019 75.21 75.93 75.10 75.87 9,707,015 +0.27(+0.35%)
Jul 08, 2019 75.59 75.69 75.25 75.60 7,828,657 -0.58(-0.76%)
Jul 05, 2019 75.71 76.32 75.43 76.18 6,216,909 -0.14(-0.19%)
Jul 03, 2019 75.94 76.33 75.78 76.33 5,605,723 +0.58(+0.77%)
Jul 02, 2019 75.55 75.79 75.34 75.75 8,169,136 +0.20(+0.26%)
Jul 01, 2019 76.07 76.17 75.23 75.55 14,996,940 +1.18(+1.59%)
Jun 28, 2019 74.60 74.69 74.14 74.36 18,662,270 -0.01(-0.01%)
Jun 27, 2019 74.51 74.63 74.21 74.37 7,175,577 +0.19(+0.26%)
Jun 26, 2019 74.11 74.70 74.09 74.18 9,517,441 +0.79(+1.08%)
Jun 25, 2019 74.73 74.79 73.30 73.39 13,768,651 -1.37(-1.84%)
Jun 24, 2019 74.76 75.01 74.65 74.76 8,622,004 +0.14(+0.19%)
Jun 21, 2019 74.70 75.27 74.59 74.62 21,739,190 -0.35(-0.47%)
Jun 20, 2019 74.98 75.22 74.35 74.98 14,629,564 +1.08(+1.46%)
Jun 19, 2019 73.82 74.08 73.31 73.89 13,028,608 +0.27(+0.36%)
Jun 18, 2019 73.09 73.99 72.86 73.63 17,041,020 +1.31(+1.81%)
Jun 17, 2019 72.31 72.67 72.16 72.32 9,848,035 +0.06(+0.08%)
Jun 14, 2019 72.23 72.50 71.95 72.26 8,890,174 -0.64(-0.87%)
Jun 13, 2019 72.93 73.15 72.63 72.90 10,392,119 +0.22(+0.30%)
Jun 12, 2019 72.73 72.93 72.51 72.68 7,998,990 -0.41(-0.56%)
Jun 11, 2019 73.83 73.90 72.67 73.09 12,163,881 +0.00(+0.00%)
Jun 10, 2019 72.87 73.77 72.87 73.09 14,179,161 +0.74(+1.02%)
Jun 07, 2019 71.40 72.77 71.25 72.35 12,629,236 +1.32(+1.86%)
Jun 06, 2019 70.40 71.17 70.07 71.03 12,555,871 +0.82(+1.16%)
Jun 05, 2019 70.23 70.37 69.41 70.21 15,160,815 +0.90(+1.30%)
Jun 04, 2019 67.92 69.31 67.58 69.31 15,897,916 +2.24(+3.34%)
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.