Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CONSUMERS STA (NY: XLP )

77.62 +0.44 (+0.57%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2021 63.32 63.58 63.00 63.14 19,733,756 -0.20(-0.32%)
Mar 30, 2021 63.91 63.98 63.23 63.35 15,190,903 -0.68(-1.07%)
Mar 29, 2021 63.21 64.09 63.18 64.03 12,827,526 +0.64(+1.01%)
Mar 26, 2021 62.37 63.43 62.19 63.39 16,333,975 +1.10(+1.77%)
Mar 25, 2021 61.78 62.37 61.47 62.29 15,972,065 +0.60(+0.97%)
Mar 24, 2021 61.78 62.09 61.55 61.69 17,126,442 -0.24(-0.39%)
Mar 23, 2021 61.66 62.22 61.50 61.93 14,297,804 +0.26(+0.42%)
Mar 22, 2021 60.92 61.71 60.88 61.67 15,685,903 +0.64(+1.06%)
Mar 19, 2021 60.88 61.19 60.73 61.03 22,631,392 +0.21(+0.35%)
Mar 18, 2021 60.91 61.16 60.52 60.82 15,766,390 -0.25(-0.41%)
Mar 17, 2021 61.19 61.43 60.86 61.07 13,328,550 -0.09(-0.15%)
Mar 16, 2021 61.01 61.35 61.01 61.16 14,738,258 +0.07(+0.12%)
Mar 15, 2021 61.04 61.14 60.72 61.08 9,119,636 +0.27(+0.44%)
Mar 12, 2021 60.54 60.90 60.49 60.82 11,440,397 +0.50(+0.82%)
Mar 11, 2021 60.53 60.72 60.26 60.32 13,472,455 -0.15(-0.24%)
Mar 10, 2021 59.73 60.73 59.54 60.47 17,215,276 +0.78(+1.31%)
Mar 09, 2021 59.94 60.23 59.64 59.69 18,771,786 -0.06(-0.09%)
Mar 08, 2021 59.50 60.38 59.40 59.74 20,607,596 +0.26(+0.43%)
Mar 05, 2021 58.45 59.66 58.22 59.48 23,623,678 +1.29(+2.21%)
Mar 04, 2021 58.53 59.24 57.91 58.20 28,179,606 -0.21(-0.36%)
Mar 03, 2021 58.53 58.87 58.37 58.41 14,628,496 -0.28(-0.47%)
Mar 02, 2021 58.72 59.14 58.66 58.68 14,077,518 -0.10(-0.17%)
Mar 01, 2021 58.61 59.26 58.59 58.79 12,251,497 +0.59(+1.01%)
Feb 26, 2021 59.27 59.27 58.18 58.20 19,271,886 -0.96(-1.62%)
Feb 25, 2021 59.71 60.05 59.02 59.15 19,096,694 -0.65(-1.09%)
Feb 24, 2021 59.69 60.00 59.51 59.81 9,901,892 -0.04(-0.06%)
Feb 23, 2021 59.95 60.35 59.63 59.84 13,858,652 +0.08(+0.14%)
Feb 22, 2021 59.55 59.92 59.43 59.76 9,407,919 +0.06(+0.09%)
Feb 19, 2021 60.51 60.52 59.65 59.71 11,144,550 -0.76(-1.26%)
Feb 18, 2021 59.96 60.62 59.92 60.47 8,119,444 -0.04(-0.06%)
Feb 17, 2021 60.05 60.63 59.98 60.51 9,666,109 +0.22(+0.37%)
Feb 16, 2021 60.51 60.55 60.07 60.28 10,055,933 -0.11(-0.18%)
Feb 12, 2021 60.25 60.46 60.10 60.39 7,757,090 +0.09(+0.15%)
Feb 11, 2021 60.63 60.65 60.21 60.30 8,134,225 -0.27(-0.44%)
Feb 10, 2021 60.92 61.06 60.43 60.57 7,566,460 -0.06(-0.11%)
Feb 09, 2021 60.70 60.85 60.47 60.63 13,427,815 -0.06(-0.09%)
Feb 08, 2021 60.65 60.83 60.29 60.69 10,237,429 +0.23(+0.38%)
Feb 05, 2021 60.27 60.64 60.24 60.46 9,668,573 +0.56(+0.94%)
Feb 04, 2021 59.52 59.92 59.39 59.90 7,931,735 +0.43(+0.73%)
Feb 03, 2021 59.24 59.60 59.07 59.47 10,378,596 +0.09(+0.15%)
Feb 02, 2021 59.21 59.85 59.03 59.37 14,442,585 +0.40(+0.67%)
Feb 01, 2021 59.17 59.30 58.79 58.98 14,447,953 +0.06(+0.09%)
Jan 29, 2021 59.94 59.95 58.90 58.92 21,073,512 -1.24(-2.06%)
Jan 28, 2021 60.05 60.84 59.88 60.16 21,669,412 +0.23(+0.38%)
Jan 27, 2021 60.62 61.44 59.79 59.94 19,389,836 -1.03(-1.69%)
Jan 26, 2021 60.50 61.08 60.22 60.96 10,111,053 +0.54(+0.90%)
Jan 25, 2021 59.64 60.62 59.61 60.42 19,019,180 +0.60(+1.00%)
Jan 22, 2021 59.94 60.20 59.69 59.82 9,059,583 -0.16(-0.26%)
Jan 21, 2021 60.09 60.14 59.88 59.98 9,203,092 -0.20(-0.34%)
Jan 20, 2021 60.05 60.33 59.65 60.18 11,637,899 +0.11(+0.18%)
Jan 19, 2021 60.54 60.66 60.03 60.07 8,843,233 -0.27(-0.44%)
Jan 15, 2021 60.33 60.61 60.09 60.34 14,422,807 -0.21(-0.35%)
Jan 14, 2021 60.93 60.96 60.48 60.55 12,561,604 -0.32(-0.53%)
Jan 13, 2021 60.72 61.10 60.69 60.87 9,068,469 +0.09(+0.15%)
Jan 12, 2021 60.98 61.12 60.52 60.78 12,061,358 -0.20(-0.33%)
Jan 11, 2021 61.17 61.57 60.87 60.98 10,494,717 -0.52(-0.85%)
Jan 08, 2021 61.25 61.56 60.91 61.51 19,535,538 +0.30(+0.50%)
Jan 07, 2021 61.43 61.58 60.96 61.20 15,187,799 -0.18(-0.30%)
Jan 06, 2021 61.22 61.69 61.12 61.39 15,452,204 +0.05(+0.07%)
Jan 05, 2021 61.25 61.47 60.77 61.34 11,823,586 +0.00(+0.00%)
Jan 04, 2021 61.99 62.01 60.61 61.34 14,131,774 -0.67(-1.08%)
Dec 31, 2020 62.01 62.01 62.01 8,005,232 +0.43(+0.70%)
Dec 30, 2020 61.72 61.79 61.51 61.58 8,005,232 -0.06(-0.10%)
Dec 29, 2020 61.99 62.16 61.49 61.65 5,431,366 -0.18(-0.30%)
Dec 28, 2020 61.57 62.01 61.51 61.83 6,868,594 +0.49(+0.79%)
Dec 24, 2020 61.08 61.38 60.94 61.34 2,126,298 +0.30(+0.50%)
Dec 23, 2020 61.02 61.27 60.90 61.04 4,679,823 +0.20(+0.33%)
Dec 22, 2020 61.24 61.24 60.73 60.84 9,906,424 -0.43(-0.71%)
Dec 21, 2020 61.25 61.39 60.62 61.27 8,979,379 -0.67(-1.08%)
Dec 18, 2020 61.89 62.07 61.46 61.94 7,656,138 +0.14(+0.22%)
Dec 17, 2020 61.63 61.87 61.61 61.80 5,125,687 +0.39(+0.64%)
Dec 16, 2020 61.33 61.70 61.19 61.41 11,522,335 +0.12(+0.19%)
Dec 15, 2020 61.41 61.58 61.21 61.29 6,713,776 +0.15(+0.24%)
Dec 14, 2020 61.68 61.91 61.12 61.14 7,308,206 -0.24(-0.39%)
Dec 11, 2020 61.01 61.55 60.99 61.38 5,484,824 +0.14(+0.22%)
Dec 10, 2020 61.50 61.65 61.09 61.24 6,277,377 -0.27(-0.44%)
Dec 09, 2020 61.85 61.88 61.35 61.52 11,428,627 -0.25(-0.40%)
Dec 08, 2020 61.21 61.89 61.08 61.76 7,777,249 +0.34(+0.55%)
Dec 07, 2020 61.54 61.64 61.13 61.42 10,382,590 -0.24(-0.38%)
Dec 04, 2020 61.24 61.67 61.17 61.66 12,125,774 +0.47(+0.77%)
Dec 03, 2020 60.88 61.30 60.87 61.19 12,011,333 +0.16(+0.25%)
Dec 02, 2020 61.33 61.63 60.83 61.03 12,494,760 -0.51(-0.83%)
Dec 01, 2020 61.28 61.61 61.16 61.54 13,299,930 +0.54(+0.88%)
Nov 30, 2020 60.86 61.07 60.39 61.01 12,702,869 -0.01(-0.02%)
Nov 27, 2020 61.18 61.18 60.83 61.01 3,540,984 -0.01(-0.01%)
Nov 25, 2020 61.03 61.27 60.94 61.02 5,753,099 -0.04(-0.06%)
Nov 24, 2020 61.01 61.27 60.88 61.06 6,651,964 +0.41(+0.68%)
Nov 23, 2020 60.74 60.83 60.28 60.65 6,389,166 +0.02(+0.03%)
Nov 20, 2020 60.92 61.19 60.58 60.63 5,114,767 -0.38(-0.63%)
Nov 19, 2020 60.69 61.11 60.53 61.01 9,684,851 +0.16(+0.27%)
Nov 18, 2020 61.79 62.01 60.84 60.85 8,344,036 -0.85(-1.37%)
Nov 17, 2020 61.67 62.06 61.52 61.70 8,936,510 -0.44(-0.70%)
Nov 16, 2020 62.14 62.16 61.66 62.14 14,209,891 +0.57(+0.92%)
Nov 13, 2020 60.96 61.65 60.78 61.57 6,764,119 +0.84(+1.38%)
Nov 12, 2020 60.73 60.90 60.22 60.73 9,811,296 -0.16(-0.27%)
Nov 11, 2020 60.72 61.15 60.31 60.90 11,386,935 +0.52(+0.86%)
Nov 10, 2020 59.20 60.54 59.15 60.38 16,599,158 +1.17(+1.97%)
Nov 09, 2020 60.76 61.34 59.13 59.21 16,608,267 -0.14(-0.23%)
Nov 06, 2020 59.16 59.65 59.09 59.35 13,933,064 +0.27(+0.46%)
Nov 05, 2020 59.33 59.63 58.91 59.07 15,266,797 +0.43(+0.73%)
Nov 04, 2020 58.94 59.63 58.57 58.64 28,084,196 +0.03(+0.05%)
Nov 03, 2020 58.25 59.15 58.18 58.62 22,569,418 +0.95(+1.64%)
Nov 02, 2020 57.58 57.93 57.22 57.67 11,993,474 +0.90(+1.59%)
Oct 30, 2020 56.75 57.02 56.06 56.77 11,070,224 -0.20(-0.35%)
Oct 29, 2020 56.84 57.53 56.27 56.97 9,808,247 -0.02(-0.03%)
Oct 28, 2020 57.86 58.16 56.92 56.98 12,043,410 -1.71(-2.92%)
Oct 27, 2020 58.89 59.21 58.67 58.70 5,847,388 -0.16(-0.26%)
Oct 26, 2020 59.16 59.28 58.34 58.85 10,257,543 -0.77(-1.28%)
Oct 23, 2020 59.72 59.86 59.44 59.62 5,587,154 +0.11(+0.18%)
Oct 22, 2020 59.55 59.71 59.23 59.51 8,532,647 -0.03(-0.05%)
Oct 21, 2020 59.42 59.87 59.39 59.54 7,692,786 +0.05(+0.09%)
Oct 20, 2020 60.13 60.25 59.36 59.48 8,401,638 -0.06(-0.11%)
Oct 19, 2020 60.33 60.59 59.38 59.55 8,482,519 -0.78(-1.30%)
Oct 16, 2020 60.49 60.82 60.31 60.33 7,349,805 +0.02(+0.03%)
Oct 15, 2020 59.84 60.47 59.78 60.31 7,293,627 +0.04(+0.06%)
Oct 14, 2020 60.58 60.82 60.03 60.28 7,201,795 -0.31(-0.51%)
Oct 13, 2020 60.45 60.77 60.30 60.59 8,232,168 -0.05(-0.08%)
Oct 12, 2020 60.19 60.95 60.16 60.63 9,526,264 +0.69(+1.16%)
Oct 09, 2020 59.71 60.20 59.64 59.94 8,658,713 +0.47(+0.78%)
Oct 08, 2020 59.35 59.53 59.10 59.47 7,303,486 +0.39(+0.66%)
Oct 07, 2020 58.79 59.33 58.67 59.08 8,854,515 +0.63(+1.08%)
Oct 06, 2020 58.97 59.20 58.28 58.45 7,187,099 -0.38(-0.65%)
Oct 05, 2020 58.58 58.91 58.49 58.84 4,936,838 +0.39(+0.67%)
Oct 02, 2020 58.19 58.71 57.99 58.44 8,185,339 -0.33(-0.56%)
Oct 01, 2020 58.78 58.91 58.27 58.77 10,159,441 +0.33(+0.56%)
Sep 30, 2020 57.98 58.81 57.95 58.44 9,086,030 +0.70(+1.22%)
Sep 29, 2020 58.15 58.29 57.63 57.74 8,939,317 -0.38(-0.66%)
Sep 28, 2020 57.95 58.45 57.92 58.12 6,665,889 +0.65(+1.13%)
Sep 25, 2020 56.88 57.54 56.75 57.48 8,151,448 +0.30(+0.53%)
Sep 24, 2020 56.76 57.48 56.37 57.18 10,026,542 +0.42(+0.74%)
Sep 23, 2020 57.81 57.95 56.69 56.76 7,694,938 -0.87(-1.50%)
Sep 22, 2020 57.32 57.91 57.26 57.62 7,840,544 +0.34(+0.59%)
Sep 21, 2020 57.33 57.50 56.63 57.29 12,422,411 -0.44(-0.76%)
Sep 18, 2020 58.35 58.43 57.33 57.73 11,020,890 -0.53(-0.92%)
Sep 17, 2020 58.14 58.57 57.84 58.26 11,153,104 -0.37(-0.63%)
Sep 16, 2020 59.15 59.30 58.58 58.63 8,021,893 -0.26(-0.45%)
Sep 15, 2020 59.12 59.33 58.81 58.90 6,258,971 -0.08(-0.14%)
Sep 14, 2020 58.89 59.25 58.71 58.98 7,057,937 +0.38(+0.65%)
Sep 11, 2020 58.45 58.88 58.18 58.60 11,267,591 +0.33(+0.56%)
Sep 10, 2020 58.99 59.16 58.14 58.27 12,203,278 -0.73(-1.23%)
Sep 09, 2020 58.49 59.57 58.38 58.99 14,176,006 +0.84(+1.45%)
Sep 08, 2020 59.26 59.38 57.91 58.15 18,002,744 -1.25(-2.11%)
Sep 04, 2020 59.71 59.96 58.67 59.40 17,217,100 -0.14(-0.23%)
Sep 03, 2020 60.73 61.28 59.10 59.54 29,022,128 -1.04(-1.72%)
Sep 02, 2020 59.77 60.83 59.68 60.58 12,329,225 +1.08(+1.81%)
Sep 01, 2020 59.43 59.53 59.03 59.50 10,727,464 +0.06(+0.11%)
Aug 31, 2020 59.39 59.61 59.20 59.44 8,452,678 -0.17(-0.29%)
Aug 28, 2020 59.37 59.65 58.80 59.61 7,577,779 +0.53(+0.89%)
Aug 27, 2020 58.83 59.37 58.82 59.09 9,611,134 +0.36(+0.62%)
Aug 26, 2020 58.53 58.80 58.26 58.72 5,930,707 +0.07(+0.12%)
Aug 25, 2020 58.91 58.96 58.40 58.65 4,983,917 -0.13(-0.22%)
Aug 24, 2020 58.38 58.78 58.20 58.78 7,699,527 +0.50(+0.86%)
Aug 21, 2020 58.06 58.36 57.88 58.28 6,304,224 +0.15(+0.25%)
Aug 20, 2020 57.92 58.21 57.82 58.13 11,230,510 -0.12(-0.20%)
Aug 19, 2020 58.63 58.71 58.15 58.25 6,478,255 -0.46(-0.79%)
Aug 18, 2020 58.57 58.88 58.31 58.71 5,436,355 +0.24(+0.40%)
Aug 17, 2020 58.29 58.67 58.18 58.48 5,698,091 +0.33(+0.56%)
Aug 14, 2020 58.10 58.34 57.93 58.15 4,166,443 -0.01(-0.02%)
Aug 13, 2020 58.08 58.33 58.00 58.16 6,462,235 -0.05(-0.08%)
Aug 12, 2020 57.70 58.46 57.70 58.21 8,850,359 +0.74(+1.29%)
Aug 11, 2020 58.13 58.28 57.30 57.46 9,525,468 -0.40(-0.69%)
Aug 10, 2020 57.63 57.98 57.50 57.86 4,794,560 +0.30(+0.52%)
Aug 07, 2020 57.16 57.62 57.10 57.56 10,124,117 +0.31(+0.54%)
Aug 06, 2020 57.13 57.36 57.03 57.25 13,221,813 -0.01(-0.02%)
Aug 05, 2020 57.47 57.59 57.10 57.26 7,881,606 -0.12(-0.21%)
Aug 04, 2020 56.59 57.40 56.49 57.38 8,183,671 +0.71(+1.25%)
Aug 03, 2020 56.86 56.88 56.39 56.67 9,504,439 -0.15(-0.27%)
Jul 31, 2020 56.66 56.84 56.12 56.83 11,338,975 -0.05(-0.10%)
Jul 30, 2020 56.75 57.08 56.48 56.88 12,027,611 +0.00(+0.00%)
Jul 29, 2020 56.78 57.06 56.64 56.88 8,257,580 +0.08(+0.14%)
Jul 28, 2020 56.58 57.08 56.55 56.80 7,390,773 +0.21(+0.37%)
Jul 27, 2020 56.26 56.60 56.14 56.59 7,504,619 +0.28(+0.50%)
Jul 24, 2020 56.48 56.95 56.04 56.31 7,512,683 -0.07(-0.13%)
Jul 23, 2020 56.38 56.61 56.19 56.38 10,446,140 +0.20(+0.35%)
Jul 22, 2020 55.91 56.27 55.34 56.19 7,748,328 +0.44(+0.80%)
Jul 21, 2020 55.65 56.34 55.59 55.74 8,658,080 +0.48(+0.87%)
Jul 20, 2020 55.70 55.73 55.09 55.26 7,523,008 -0.56(-1.01%)
Jul 17, 2020 55.78 55.91 55.58 55.82 6,974,707 +0.30(+0.54%)
Jul 16, 2020 55.38 55.63 55.27 55.52 8,573,001 +0.12(+0.21%)
Jul 15, 2020 55.64 56.07 55.23 55.41 16,497,571 +0.05(+0.08%)
Jul 14, 2020 54.41 55.50 54.30 55.36 15,744,353 +0.80(+1.46%)
Jul 13, 2020 54.91 55.28 54.35 54.56 12,032,929 -0.08(-0.15%)
Jul 10, 2020 53.72 54.75 53.71 54.64 15,603,834 +0.99(+1.84%)
Jul 09, 2020 54.01 54.16 53.35 53.66 8,465,224 -0.43(-0.79%)
Jul 08, 2020 54.34 54.37 53.85 54.08 10,291,668 -0.14(-0.25%)
Jul 07, 2020 53.44 54.51 53.40 54.22 9,004,137 +0.49(+0.91%)
Jul 06, 2020 53.87 54.00 53.43 53.73 11,133,903 +0.26(+0.49%)
Jul 02, 2020 53.64 53.99 53.36 53.47 7,565,642 +0.27(+0.51%)
Jul 01, 2020 53.25 53.53 53.16 53.19 8,011,818 +0.05(+0.09%)
Jun 30, 2020 52.77 53.34 52.69 53.15 8,142,282 +0.39(+0.74%)
Jun 29, 2020 52.12 52.86 52.07 52.76 10,651,662 +0.98(+1.89%)
Jun 26, 2020 52.84 52.99 51.74 51.78 15,972,120 -1.08(-2.04%)
Jun 25, 2020 52.46 52.92 52.13 52.86 13,381,946 +0.37(+0.71%)
Jun 24, 2020 53.11 53.11 52.30 52.49 15,825,085 -0.90(-1.68%)
Jun 23, 2020 53.82 54.01 53.33 53.38 8,772,409 -0.08(-0.15%)
Jun 22, 2020 53.57 53.67 53.28 53.47 9,973,547 -0.15(-0.29%)
Jun 19, 2020 54.39 54.56 53.53 53.62 11,983,690 -0.28(-0.52%)
Jun 18, 2020 53.38 53.95 53.31 53.90 6,696,722 +0.28(+0.52%)
Jun 17, 2020 53.80 54.02 53.46 53.62 9,327,144 -0.08(-0.15%)
Jun 16, 2020 53.92 53.98 53.01 53.70 12,053,453 +0.83(+1.56%)
Jun 15, 2020 51.78 52.95 51.43 52.87 12,638,709 +0.60(+1.15%)
Jun 12, 2020 52.98 52.99 51.82 52.27 19,833,532 +0.01(+0.02%)
Jun 11, 2020 53.74 54.07 52.20 52.26 16,388,112 -2.06(-3.79%)
Jun 10, 2020 54.60 54.75 54.21 54.32 10,983,212 -0.15(-0.28%)
Jun 09, 2020 54.72 54.80 54.14 54.47 15,271,114 -0.45(-0.82%)
Jun 08, 2020 54.35 54.95 54.16 54.92 14,559,536 +0.58(+1.08%)
Jun 05, 2020 53.99 54.62 53.84 54.34 12,789,600 +0.75(+1.39%)
Jun 04, 2020 53.75 54.02 53.30 53.59 9,978,045 -0.26(-0.48%)
Jun 03, 2020 54.02 54.11 53.84 53.85 11,290,436 +0.07(+0.13%)
Jun 02, 2020 53.73 53.81 53.37 53.78 10,938,812 +0.14(+0.27%)
Jun 01, 2020 53.30 53.84 53.27 53.64 10,119,971 +0.37(+0.69%)
May 29, 2020 53.05 53.44 52.58 53.27 14,333,594 +0.05(+0.10%)
May 28, 2020 53.15 53.51 52.93 53.21 11,324,011 +0.47(+0.89%)
May 27, 2020 52.38 52.79 52.08 52.75 12,161,875 +0.78(+1.51%)
May 26, 2020 52.41 52.50 51.86 51.96 11,660,742 +0.28(+0.54%)
May 22, 2020 51.52 51.73 51.41 51.69 8,023,966 +0.18(+0.35%)
May 21, 2020 52.00 52.01 51.40 51.51 15,470,983 -0.58(-1.11%)
May 20, 2020 51.90 52.11 51.59 52.08 9,472,951 +0.61(+1.19%)
May 19, 2020 52.50 52.53 51.47 51.47 17,026,826 -0.96(-1.84%)
May 18, 2020 52.43 52.70 52.05 52.43 16,916,666 +0.82(+1.59%)
May 15, 2020 51.16 51.77 50.97 51.61 23,180,816 +0.43(+0.84%)
May 14, 2020 51.04 51.29 50.35 51.18 13,113,622 -0.11(-0.21%)
May 13, 2020 51.71 52.00 50.98 51.29 13,550,644 -0.47(-0.90%)
May 12, 2020 52.37 52.66 51.76 51.76 22,891,178 -0.44(-0.84%)
May 11, 2020 52.04 52.60 51.98 52.20 9,792,803 -0.07(-0.14%)
May 08, 2020 51.64 52.38 51.61 52.27 14,905,226 +1.14(+2.23%)
May 07, 2020 51.67 51.74 51.02 51.13 12,457,468 -0.14(-0.28%)
May 06, 2020 51.93 52.07 51.23 51.27 11,897,485 -0.57(-1.09%)
May 05, 2020 52.00 52.39 51.77 51.84 10,791,251 +0.05(+0.09%)
May 04, 2020 51.72 51.91 51.28 51.79 12,580,532 -0.03(-0.05%)
May 01, 2020 52.11 52.55 51.60 51.82 14,481,033 -0.58(-1.10%)
Apr 30, 2020 52.87 52.90 52.09 52.40 18,232,006 -0.63(-1.19%)
Apr 29, 2020 53.52 53.52 52.52 53.03 17,833,338 -0.22(-0.42%)
Apr 28, 2020 53.57 53.64 53.03 53.25 15,131,942 +0.30(+0.56%)
Apr 27, 2020 53.12 53.20 52.75 52.95 12,257,677 +0.15(+0.29%)
Apr 24, 2020 52.55 52.97 52.37 52.80 10,717,228 +0.56(+1.07%)
Apr 23, 2020 52.59 52.92 52.15 52.24 23,432,574 -0.47(-0.89%)
Apr 22, 2020 52.84 53.01 52.29 52.71 16,775,166 +0.50(+0.96%)
Apr 21, 2020 52.59 52.89 52.02 52.21 14,479,188 -1.13(-2.12%)
Apr 20, 2020 53.87 54.25 53.30 53.34 10,300,628 -1.07(-1.97%)
Apr 17, 2020 54.25 54.59 53.52 54.41 13,435,174 +0.82(+1.53%)
Apr 16, 2020 53.52 53.79 52.84 53.59 16,106,458 +0.35(+0.66%)
Apr 15, 2020 53.38 53.71 52.85 53.24 13,957,709 -0.85(-1.58%)
Apr 14, 2020 52.78 54.16 52.58 54.10 19,731,110 +2.20(+4.25%)
Apr 13, 2020 52.11 52.38 51.39 51.89 11,874,582 -0.39(-0.74%)
Apr 09, 2020 51.94 53.08 51.81 52.28 22,656,220 +0.49(+0.94%)
Apr 08, 2020 51.42 52.08 50.84 51.79 15,430,376 +0.76(+1.48%)
Apr 07, 2020 52.43 52.85 51.03 51.04 25,557,576 -0.59(-1.15%)
Apr 06, 2020 51.02 51.99 50.29 51.63 16,495,713 +1.85(+3.72%)
Apr 03, 2020 49.19 49.93 48.98 49.78 17,094,460 +0.39(+0.78%)
Apr 02, 2020 47.49 49.67 47.38 49.39 16,398,554 +1.23(+2.56%)
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.