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 (%)
Aug 30, 2024 45.28 45.61 45.07 45.57 31,402,682 +0.43(+0.95%)
Aug 29, 2024 44.90 45.30 44.59 45.15 33,847,076 +0.40(+0.89%)
Aug 28, 2024 44.52 44.99 44.48 44.75 24,814,776 +0.11(+0.25%)
Aug 27, 2024 44.50 44.66 44.42 44.64 21,654,846 +0.23(+0.52%)
Aug 26, 2024 44.42 44.65 44.31 44.41 23,896,484 +0.14(+0.32%)
Aug 23, 2024 44.02 44.38 43.93 44.27 32,881,334 +0.38(+0.86%)
Aug 22, 2024 43.69 43.89 43.65 43.89 25,092,790 +0.25(+0.57%)
Aug 21, 2024 43.78 43.83 43.41 43.64 20,582,584 -0.07(-0.16%)
Aug 20, 2024 43.80 43.84 43.62 43.71 19,690,230 -0.14(-0.32%)
Aug 19, 2024 43.62 43.86 43.62 43.85 24,545,458 +0.24(+0.55%)
Aug 16, 2024 43.24 43.61 43.24 43.61 25,430,842 +0.32(+0.74%)
Aug 15, 2024 43.30 43.53 43.15 43.29 33,446,530 +0.40(+0.93%)
Aug 14, 2024 42.48 42.97 42.45 42.89 30,779,076 +0.52(+1.22%)
Aug 13, 2024 42.28 42.41 41.97 42.38 25,010,742 +0.35(+0.83%)
Aug 12, 2024 42.33 42.44 41.94 42.03 20,580,070 -0.22(-0.52%)
Aug 09, 2024 42.06 42.35 41.89 42.25 23,925,272 +0.18(+0.43%)
Aug 08, 2024 41.67 42.12 41.61 42.07 41,410,068 +0.67(+1.61%)
Aug 07, 2024 41.81 42.20 41.34 41.40 44,070,996 +0.05(+0.12%)
Aug 06, 2024 40.87 41.83 40.76 41.35 58,140,400 +0.66(+1.62%)
Aug 05, 2024 40.99 41.08 40.51 40.69 108,392,936 -1.22(-2.90%)
Aug 02, 2024 42.48 42.63 41.65 41.91 78,884,920 -1.06(-2.46%)
Aug 01, 2024 43.74 43.80 42.77 42.96 47,230,640 -0.62(-1.42%)
Jul 31, 2024 43.79 43.95 43.55 43.58 38,833,032 -0.11(-0.25%)
Jul 30, 2024 43.46 43.84 43.44 43.69 31,519,678 +0.50(+1.15%)
Jul 29, 2024 43.35 43.38 42.97 43.19 35,317,956 -0.06(-0.14%)
Jul 26, 2024 42.81 43.38 42.79 43.25 32,754,640 +0.67(+1.57%)
Jul 25, 2024 42.51 43.21 42.50 42.59 45,003,948 +0.16(+0.38%)
Jul 24, 2024 42.88 42.97 42.43 42.43 47,957,588 -0.59(-1.37%)
Jul 23, 2024 43.04 43.23 42.94 43.01 23,885,330 +0.08(+0.19%)
Jul 22, 2024 42.79 43.01 42.60 42.93 29,422,216 +0.24(+0.56%)
Jul 19, 2024 43.11 43.20 42.65 42.70 47,391,232 -0.44(-1.02%)
Jul 18, 2024 43.51 43.95 43.03 43.13 58,939,240 -0.53(-1.21%)
Jul 17, 2024 43.28 43.74 43.21 43.66 54,951,840 +0.33(+0.76%)
Jul 16, 2024 42.87 43.35 42.79 43.33 52,644,344 +0.49(+1.14%)
Jul 15, 2024 42.38 42.88 42.35 42.84 46,718,036 +0.62(+1.46%)
Jul 12, 2024 42.04 42.41 41.93 42.23 39,182,820 +0.14(+0.33%)
Jul 11, 2024 41.80 42.16 41.66 42.09 45,999,108 +0.33(+0.79%)
Jul 10, 2024 41.40 41.77 41.38 41.76 28,547,480 +0.16(+0.38%)
Jul 09, 2024 41.32 41.87 41.27 41.60 33,262,342 +0.32(+0.77%)
Jul 08, 2024 41.45 41.70 41.23 41.28 27,878,006 -0.11(-0.26%)
Jul 05, 2024 41.49 41.49 41.15 41.39 21,498,872 -0.01(-0.02%)
Jul 03, 2024 41.57 41.60 41.38 41.40 21,190,336 -0.13(-0.31%)
Jul 02, 2024 40.97 41.53 40.95 41.53 27,308,504 +0.48(+1.17%)
Jul 01, 2024 41.13 41.40 40.88 41.05 36,260,660 +0.09(+0.22%)
Jun 28, 2024 40.91 41.22 40.79 40.96 44,480,880 +0.14(+0.34%)
Jun 27, 2024 40.75 40.87 40.57 40.82 25,553,670 -0.05(-0.12%)
Jun 26, 2024 40.94 40.96 40.67 40.87 38,111,132 -0.26(-0.63%)
Jun 25, 2024 41.36 41.49 41.01 41.13 32,970,934 -0.31(-0.75%)
Jun 24, 2024 41.19 41.69 41.09 41.44 46,014,944 +0.42(+1.03%)
Jun 21, 2024 41.08 41.12 40.78 41.02 43,259,104 -0.16(-0.39%)
Jun 20, 2024 40.87 41.28 40.82 41.18 43,193,884 +0.22(+0.53%)
Jun 18, 2024 40.65 40.96 40.62 40.96 39,397,468 +0.26(+0.63%)
Jun 17, 2024 40.24 40.71 40.17 40.70 36,326,868 +0.36(+0.89%)
Jun 14, 2024 40.19 40.42 40.07 40.34 29,304,072 -0.13(-0.32%)
Jun 13, 2024 40.50 40.51 40.19 40.47 39,795,916 -0.03(-0.07%)
Jun 12, 2024 40.96 41.01 40.44 40.50 46,812,508 -0.04(-0.10%)
Jun 11, 2024 40.81 40.83 40.34 40.54 54,987,064 -0.47(-1.14%)
Jun 10, 2024 40.99 41.06 40.74 41.01 31,858,078 -0.16(-0.39%)
Jun 07, 2024 40.99 41.40 40.91 41.17 42,644,936 +0.19(+0.46%)
Jun 06, 2024 41.07 41.19 40.82 40.98 39,334,352 -0.02(-0.05%)
Jun 05, 2024 41.01 41.05 40.70 41.00 24,027,668 +0.12(+0.29%)
Jun 04, 2024 40.85 41.19 40.69 40.88 27,794,920 -0.19(-0.46%)
Jun 03, 2024 41.32 41.36 40.71 41.07 38,302,936 -0.26(-0.62%)
May 31, 2024 40.81 41.37 40.69 41.33 38,957,892 +0.60(+1.46%)
May 30, 2024 40.55 40.82 40.45 40.73 33,063,286 +0.22(+0.54%)
May 29, 2024 40.51 40.64 40.39 40.51 40,927,856 -0.33(-0.80%)
May 28, 2024 41.21 41.21 40.69 40.84 31,236,932 -0.46(-1.11%)
May 24, 2024 41.13 41.31 41.13 41.30 23,676,270 +0.25(+0.60%)
May 23, 2024 41.58 41.62 40.89 41.05 52,156,056 -0.58(-1.38%)
May 22, 2024 41.77 41.95 41.53 41.62 39,252,284 -0.24(-0.57%)
May 21, 2024 41.67 41.90 41.65 41.86 33,661,876 +0.27(+0.64%)
May 20, 2024 42.08 42.14 41.57 41.59 35,985,552 -0.58(-1.36%)
May 17, 2024 41.93 42.17 41.88 42.17 30,039,778 +0.31(+0.74%)
May 16, 2024 41.90 42.06 41.84 41.86 36,274,292 +0.00(+0.00%)
May 15, 2024 41.65 41.90 41.64 41.86 36,410,508 +0.31(+0.74%)
May 14, 2024 41.50 41.58 41.35 41.55 30,875,104 +0.21(+0.50%)
May 13, 2024 41.63 41.70 41.35 41.35 29,790,638 -0.17(-0.41%)
May 10, 2024 41.50 41.59 41.45 41.51 34,567,616 +0.16(+0.38%)
May 09, 2024 40.95 41.36 40.94 41.36 32,077,330 +0.31(+0.75%)
May 08, 2024 40.86 41.12 40.75 41.05 28,606,462 +0.15(+0.36%)
May 07, 2024 40.86 40.98 40.79 40.90 42,924,404 +0.14(+0.34%)
May 06, 2024 40.55 40.76 40.46 40.76 42,653,156 +0.52(+1.28%)
May 03, 2024 40.39 40.48 40.05 40.24 45,354,772 +0.09(+0.22%)
May 02, 2024 40.33 40.37 39.87 40.15 37,924,012 +0.10(+0.25%)
May 01, 2024 40.03 40.54 39.98 40.06 55,130,080 +0.00(+0.00%)
Apr 30, 2024 40.36 40.45 40.06 40.06 34,743,364 -0.40(-0.98%)
Apr 29, 2024 40.50 40.68 40.30 40.45 36,868,472 -0.06(-0.15%)
Apr 26, 2024 40.50 40.74 40.41 40.51 36,069,044 -0.06(-0.15%)
Apr 25, 2024 40.61 40.72 40.22 40.57 50,744,440 -0.24(-0.58%)
Apr 24, 2024 40.71 40.86 40.60 40.81 34,211,544 -0.01(-0.02%)
Apr 23, 2024 40.75 40.92 40.64 40.82 36,759,468 +0.26(+0.64%)
Apr 22, 2024 40.29 40.79 40.12 40.56 51,090,668 +0.49(+1.21%)
Apr 19, 2024 39.75 40.15 39.67 40.08 55,935,564 +0.55(+1.38%)
Apr 18, 2024 39.57 39.88 39.44 39.53 49,264,368 +0.14(+0.35%)
Apr 17, 2024 39.47 39.64 39.23 39.39 41,874,184 +0.10(+0.25%)
Apr 16, 2024 39.59 39.68 39.23 39.29 67,255,472 -0.27(-0.68%)
Apr 15, 2024 40.27 40.43 39.45 39.56 72,345,808 -0.20(-0.50%)
Apr 12, 2024 40.03 40.19 39.60 39.76 81,886,040 -0.54(-1.33%)
Apr 11, 2024 40.56 40.62 40.05 40.29 57,281,392 -0.29(-0.71%)
Apr 10, 2024 40.80 40.96 40.45 40.58 59,943,588 -0.62(-1.49%)
Apr 09, 2024 41.45 41.56 40.86 41.20 52,348,808 -0.24(-0.57%)
Apr 08, 2024 41.27 41.50 41.25 41.44 35,432,068 +0.18(+0.43%)
Apr 05, 2024 41.03 41.36 40.89 41.26 47,901,608 +0.39(+0.95%)
Apr 04, 2024 41.68 41.76 40.82 40.87 53,054,716 -0.47(-1.13%)
Apr 03, 2024 41.37 41.64 41.22 41.34 40,074,172 -0.02(-0.05%)
Apr 02, 2024 41.45 41.50 41.29 41.36 36,620,576 -0.22(-0.53%)
Apr 01, 2024 41.84 41.88 41.49 41.57 37,781,732 -0.23(-0.55%)
Mar 28, 2024 41.62 41.90 41.55 41.80 41,805,560 +0.23(+0.55%)
Mar 27, 2024 41.29 41.58 41.18 41.57 37,311,296 +0.49(+1.18%)
Mar 26, 2024 41.10 41.21 40.96 41.09 30,362,012 +0.14(+0.34%)
Mar 25, 2024 41.08 41.15 40.95 40.95 32,025,440 -0.16(-0.39%)
Mar 22, 2024 41.63 41.72 41.08 41.11 32,291,598 -0.48(-1.15%)
Mar 21, 2024 41.35 41.68 41.30 41.58 49,579,636 +0.34(+0.82%)
Mar 20, 2024 40.71 41.28 40.64 41.25 52,652,056 +0.49(+1.19%)
Mar 19, 2024 40.59 40.78 40.57 40.76 37,024,688 +0.20(+0.49%)
Mar 18, 2024 40.47 44.32 40.27 40.56 39,511,112 +0.23(+0.57%)
Mar 15, 2024 40.14 40.52 40.07 40.33 68,337,936 -0.04(-0.10%)
Mar 14, 2024 40.71 40.79 40.15 40.37 66,301,020 -0.33(-0.80%)
Mar 13, 2024 40.48 40.71 40.45 40.70 43,966,028 +0.30(+0.73%)
Mar 12, 2024 40.32 40.52 40.18 40.40 53,801,024 +0.17(+0.42%)
Mar 11, 2024 40.01 40.27 39.94 40.23 36,638,500 +0.07(+0.17%)
Mar 08, 2024 40.15 40.37 40.11 40.16 47,805,160 +0.07(+0.17%)
Mar 07, 2024 40.30 40.38 39.94 40.09 35,905,120 -0.06(-0.15%)
Mar 06, 2024 40.00 40.27 39.82 40.15 59,123,280 +0.21(+0.52%)
Mar 05, 2024 39.80 40.17 39.80 39.94 51,346,496 +0.01(+0.02%)
Mar 04, 2024 39.77 40.04 39.76 39.94 54,020,300 +0.10(+0.25%)
Mar 01, 2024 39.88 39.96 39.70 39.84 41,259,720 -0.05(-0.12%)
Feb 29, 2024 40.00 40.09 39.72 39.89 38,036,160 -0.02(-0.05%)
Feb 28, 2024 39.68 40.04 39.66 39.91 40,485,588 +0.15(+0.37%)
Feb 27, 2024 39.69 39.77 39.49 39.76 43,572,920 +0.11(+0.27%)
Feb 26, 2024 39.81 40.07 39.58 39.65 38,805,652 -0.20(-0.50%)
Feb 23, 2024 39.80 40.01 39.77 39.85 42,680,480 +0.20(+0.50%)
Feb 22, 2024 39.41 39.79 39.34 39.65 55,795,348 +0.45(+1.16%)
Feb 21, 2024 39.03 39.19 38.89 39.19 41,236,716 +0.12(+0.30%)
Feb 20, 2024 38.91 39.21 38.87 39.07 40,382,560 -0.11(-0.28%)
Feb 16, 2024 39.28 39.36 39.10 39.18 38,331,860 -0.14(-0.35%)
Feb 15, 2024 38.78 39.40 38.77 39.32 58,764,128 +0.66(+1.71%)
Feb 14, 2024 38.52 38.69 38.37 38.66 59,384,236 +0.37(+0.96%)
Feb 13, 2024 38.52 38.62 37.99 38.29 63,661,992 -0.52(-1.35%)
Feb 12, 2024 38.64 38.99 38.55 38.82 40,400,044 +0.18(+0.46%)
Feb 09, 2024 38.48 38.65 38.38 38.64 51,257,916 +0.11(+0.28%)
Feb 08, 2024 38.50 38.64 38.28 38.53 47,869,012 -0.15(-0.38%)
Feb 07, 2024 38.60 38.72 38.33 38.68 39,439,064 +0.29(+0.75%)
Feb 06, 2024 38.26 38.45 38.21 38.39 41,505,724 +0.08(+0.21%)
Feb 05, 2024 38.32 38.44 38.14 38.31 37,745,040 -0.23(-0.59%)
Feb 02, 2024 38.25 38.72 38.23 38.54 63,290,488 +0.16(+0.41%)
Feb 01, 2024 38.25 38.41 37.82 38.38 64,149,836 +0.06(+0.15%)
Jan 31, 2024 38.72 39.01 38.30 38.32 66,415,784 -0.47(-1.22%)
Jan 30, 2024 38.35 38.84 38.33 38.80 43,687,648 +0.48(+1.26%)
Jan 29, 2024 38.10 38.34 38.00 38.31 44,666,836 +0.10(+0.26%)
Jan 26, 2024 38.02 38.28 37.98 38.21 39,060,244 +0.14(+0.36%)
Jan 25, 2024 38.04 38.12 37.84 38.08 51,254,048 +0.19(+0.50%)
Jan 24, 2024 37.90 38.10 37.86 37.89 44,403,700 +0.15(+0.39%)
Jan 23, 2024 37.66 37.77 37.58 37.74 46,769,960 +0.06(+0.16%)
Jan 22, 2024 37.66 37.87 37.60 37.68 52,400,464 +0.18(+0.47%)
Jan 19, 2024 37.05 37.55 36.93 37.50 60,094,848 +0.59(+1.61%)
Jan 18, 2024 36.80 36.94 36.53 36.91 42,525,068 +0.06(+0.16%)
Jan 17, 2024 36.60 37.00 36.58 36.85 39,142,020 -0.07(-0.19%)
Jan 16, 2024 36.86 36.99 36.71 36.92 44,533,108 -0.26(-0.69%)
Jan 12, 2024 37.42 37.56 37.02 37.18 41,804,832 -0.07(-0.19%)
Jan 11, 2024 37.33 37.38 36.95 37.25 49,580,968 -0.14(-0.37%)
Jan 10, 2024 37.27 37.41 37.15 37.38 37,507,388 +0.06(+0.16%)
Jan 09, 2024 37.36 37.37 37.21 37.32 36,742,704 -0.24(-0.63%)
Jan 08, 2024 37.33 37.58 37.14 37.56 39,540,588 +0.24(+0.64%)
Jan 05, 2024 37.17 37.52 37.15 37.32 45,363,412 +0.16(+0.43%)
Jan 04, 2024 37.15 37.46 37.10 37.17 37,306,696 +0.15(+0.40%)
Jan 03, 2024 37.17 37.23 36.96 37.02 47,434,912 -0.32(-0.85%)
Jan 02, 2024 37.08 37.35 37.01 37.33 31,704,084 +0.16(+0.43%)
Dec 29, 2023 37.29 37.34 37.07 37.18 30,562,638 -0.12(-0.32%)
Dec 28, 2023 37.13 37.37 37.12 37.30 25,594,018 +0.11(+0.29%)
Dec 27, 2023 36.99 37.19 36.93 37.19 33,262,536 +0.12(+0.32%)
Dec 26, 2023 36.95 37.14 36.89 37.07 18,039,308 +0.15(+0.40%)
Dec 22, 2023 36.95 37.07 36.78 36.92 30,701,538 +0.08(+0.21%)
Dec 21, 2023 36.64 36.85 36.51 36.84 27,832,228 +0.36(+0.98%)
Dec 20, 2023 37.05 37.14 36.48 36.48 53,323,136 -0.66(-1.78%)
Dec 19, 2023 36.85 37.16 36.75 37.15 32,869,510 +0.28(+0.75%)
Dec 18, 2023 36.93 37.00 36.83 36.87 43,922,264 +0.12(+0.33%)
Dec 15, 2023 36.66 36.83 36.59 36.75 70,381,976 -0.22(-0.59%)
Dec 14, 2023 36.89 37.10 36.77 36.96 67,950,296 +0.36(+0.99%)
Dec 13, 2023 36.03 36.64 35.96 36.60 57,352,168 +0.58(+1.61%)
Dec 12, 2023 35.85 36.03 35.70 36.02 37,851,500 +0.26(+0.72%)
Dec 11, 2023 35.56 35.83 35.56 35.76 31,660,566 +0.22(+0.61%)
Dec 08, 2023 35.32 35.61 35.28 35.55 33,757,840 +0.19(+0.53%)
Dec 07, 2023 35.28 35.38 35.19 35.36 26,489,056 +0.17(+0.48%)
Dec 06, 2023 35.57 35.70 35.14 35.19 36,199,304 -0.18(-0.50%)
Dec 05, 2023 35.44 35.45 35.21 35.37 40,157,948 -0.18(-0.50%)
Dec 04, 2023 35.38 35.68 35.34 35.55 42,039,996 -0.04(-0.11%)
Dec 01, 2023 35.26 35.63 35.20 35.59 52,108,468 +0.27(+0.75%)
Nov 30, 2023 35.01 35.32 34.89 35.32 37,932,768 +0.39(+1.13%)
Nov 29, 2023 34.78 35.13 34.78 34.93 37,250,300 +0.25(+0.71%)
Nov 28, 2023 34.65 34.80 34.59 34.68 39,968,840 -0.01(-0.03%)
Nov 27, 2023 34.68 34.75 34.61 34.69 35,587,288 -0.12(-0.34%)
Nov 24, 2023 34.70 34.86 34.69 34.81 13,384,486 +0.11(+0.31%)
Nov 22, 2023 34.64 34.77 34.58 34.70 33,260,704 +0.14(+0.40%)
Nov 21, 2023 34.53 34.65 34.50 34.56 27,731,226 -0.02(-0.06%)
Nov 20, 2023 34.40 34.66 34.32 34.58 37,897,004 +0.14(+0.40%)
Nov 17, 2023 34.40 34.45 34.31 34.45 32,504,916 +0.18(+0.52%)
Nov 16, 2023 34.23 34.30 34.12 34.27 33,746,744 +0.14(+0.40%)
Nov 15, 2023 34.00 34.23 33.99 34.13 35,556,848 +0.19(+0.55%)
Nov 14, 2023 33.68 34.13 33.68 33.94 55,182,004 +0.63(+1.89%)
Nov 13, 2023 33.24 33.40 33.20 33.31 28,783,878 -0.05(-0.15%)
Nov 10, 2023 33.15 33.39 32.95 33.36 35,730,064 +0.37(+1.13%)
Nov 09, 2023 33.23 33.28 32.92 32.99 34,891,672 -0.14(-0.42%)
Nov 08, 2023 33.08 33.16 32.92 33.13 31,534,078 +0.04(+0.12%)
Nov 07, 2023 33.04 33.17 32.98 33.09 27,889,734 -0.05(-0.15%)
Nov 06, 2023 33.32 33.37 32.96 33.14 41,245,416 -0.10(-0.30%)
Nov 03, 2023 33.12 33.39 33.11 33.23 59,887,812 +0.43(+1.32%)
Nov 02, 2023 32.34 32.82 32.28 32.80 48,176,420 +0.76(+2.36%)
Nov 01, 2023 31.90 32.17 31.82 32.04 52,601,408 +0.21(+0.65%)
Oct 31, 2023 31.55 31.85 31.49 31.84 41,719,476 +0.34(+1.09%)
Oct 30, 2023 31.16 31.57 31.08 31.49 49,779,560 +0.55(+1.78%)
Oct 27, 2023 31.47 31.51 30.85 30.94 74,435,368 -0.57(-1.81%)
Oct 26, 2023 31.50 31.83 31.45 31.51 56,958,772 -0.07(-0.22%)
Oct 25, 2023 31.58 31.80 31.49 31.58 60,444,680 -0.12(-0.37%)
Oct 24, 2023 31.63 31.84 31.53 31.70 36,412,420 +0.22(+0.69%)
Oct 23, 2023 31.61 31.84 31.45 31.48 56,829,980 -0.20(-0.62%)
Oct 20, 2023 32.16 32.22 31.65 31.68 61,180,948 -0.49(-1.53%)
Oct 19, 2023 32.55 32.72 32.15 32.17 67,786,560 -0.43(-1.33%)
Oct 18, 2023 33.01 33.04 32.54 32.61 47,708,924 -0.57(-1.72%)
Oct 17, 2023 32.87 33.39 32.86 33.18 42,608,892 +0.16(+0.48%)
Oct 16, 2023 32.92 33.18 32.85 33.02 46,328,836 +0.34(+1.05%)
Oct 13, 2023 32.81 33.11 32.50 32.67 54,089,356 +0.07(+0.21%)
Oct 12, 2023 32.91 32.91 32.38 32.61 42,670,484 -0.21(-0.63%)
Oct 11, 2023 32.86 32.99 32.57 32.81 36,325,952 +0.05(+0.15%)
Oct 10, 2023 32.62 32.97 32.62 32.76 45,468,548 +0.24(+0.73%)
Oct 09, 2023 32.21 32.60 32.18 32.53 62,388,188 +0.02(+0.06%)
Oct 06, 2023 32.09 32.69 31.99 32.51 54,958,692 +0.28(+0.85%)
Oct 05, 2023 32.00 32.29 31.93 32.23 42,073,540 +0.15(+0.46%)
Oct 04, 2023 31.86 32.10 31.69 32.08 40,793,408 +0.24(+0.74%)
Oct 03, 2023 32.20 32.29 31.72 31.85 53,777,856 -0.51(-1.58%)
Oct 02, 2023 32.53 32.61 32.18 32.36 50,154,284 -0.28(-0.84%)
Sep 29, 2023 33.10 33.15 32.56 32.63 53,729,040 -0.30(-0.93%)
Sep 28, 2023 32.73 33.06 32.72 32.94 64,677,852 +0.24(+0.72%)
Sep 27, 2023 32.84 32.84 32.42 32.70 54,784,404 -0.05(-0.15%)
Sep 26, 2023 32.95 33.10 32.69 32.75 46,921,168 -0.44(-1.33%)
Sep 25, 2023 33.05 33.22 33.06 33.20 40,795,824 +0.08(+0.24%)
Sep 22, 2023 33.42 33.45 33.12 33.12 42,372,020 -0.26(-0.77%)
Sep 21, 2023 33.82 33.82 33.37 33.37 48,892,860 -0.56(-1.65%)
Sep 20, 2023 34.29 34.40 33.92 33.93 32,130,816 -0.24(-0.69%)
Sep 19, 2023 34.24 34.30 33.95 34.17 36,708,164 -0.04(-0.11%)
Sep 18, 2023 34.07 34.26 33.96 34.21 32,990,612 +0.09(+0.27%)
Sep 15, 2023 34.07 34.32 34.05 34.12 52,885,136 -0.18(-0.51%)
Sep 14, 2023 34.21 34.34 34.04 34.29 67,060,632 +0.31(+0.92%)
Sep 13, 2023 34.13 34.17 33.85 33.98 32,663,156 +0.00(+0.00%)
Sep 12, 2023 33.74 34.22 33.70 33.98 49,627,192 +0.23(+0.67%)
Sep 11, 2023 33.75 33.93 33.67 33.75 29,564,126 +0.16(+0.47%)
Sep 08, 2023 33.56 33.66 33.42 33.60 40,575,060 +0.07(+0.20%)
Sep 07, 2023 33.48 33.67 33.43 33.53 48,641,816 -0.09(-0.26%)
Sep 06, 2023 33.55 33.68 33.37 33.62 36,456,796 -0.02(-0.06%)
Sep 05, 2023 33.94 34.08 33.63 33.64 39,596,556 -0.34(-1.01%)
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.