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

HEALTHCARE (NY: XLV )

142.04 -0.53 (-0.37%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 8, 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, 2023 126.45 127.44 126.38 127.37 9,353,475 +1.35(+1.07%)
Mar 30, 2023 126.02 126.06 125.22 126.02 6,932,313 +0.68(+0.54%)
Mar 29, 2023 125.62 125.78 124.80 125.34 8,317,308 +0.34(+0.28%)
Mar 28, 2023 125.63 126.08 124.69 125.00 8,169,310 -0.76(-0.60%)
Mar 27, 2023 126.13 126.70 125.61 125.76 9,610,351 +0.51(+0.41%)
Mar 24, 2023 123.42 125.36 122.95 125.25 8,297,818 +1.71(+1.39%)
Mar 23, 2023 124.28 125.03 122.83 123.53 10,257,849 -0.24(-0.19%)
Mar 22, 2023 125.74 126.20 123.75 123.77 10,651,942 -1.90(-1.51%)
Mar 21, 2023 125.39 125.82 124.63 125.67 8,960,679 +0.76(+0.61%)
Mar 20, 2023 123.55 125.09 123.55 124.91 10,765,838 +1.56(+1.27%)
Mar 17, 2023 124.85 124.94 122.95 123.35 15,378,526 -1.61(-1.29%)
Mar 16, 2023 122.87 125.01 122.52 124.95 16,338,805 +1.16(+0.93%)
Mar 15, 2023 122.57 123.97 122.35 123.80 17,595,294 -0.11(-0.09%)
Mar 14, 2023 123.64 124.29 122.67 123.91 14,879,958 +1.10(+0.89%)
Mar 13, 2023 121.28 124.48 121.13 122.81 21,726,636 +1.14(+0.93%)
Mar 10, 2023 122.37 123.39 121.20 121.67 20,916,810 -0.90(-0.74%)
Mar 09, 2023 124.31 124.51 122.07 122.57 13,539,425 -1.26(-1.01%)
Mar 08, 2023 124.24 124.62 123.33 123.83 11,081,977 -0.67(-0.53%)
Mar 07, 2023 126.79 126.93 124.28 124.49 9,799,788 -2.04(-1.61%)
Mar 06, 2023 126.68 127.11 126.24 126.53 8,319,467 -0.06(-0.05%)
Mar 03, 2023 125.77 126.64 125.14 126.59 10,252,716 +1.40(+1.12%)
Mar 02, 2023 123.87 125.55 123.87 125.19 10,410,922 +0.76(+0.61%)
Mar 01, 2023 124.03 124.70 123.89 124.43 11,326,862 -0.20(-0.16%)
Feb 28, 2023 125.28 125.36 124.52 124.63 10,490,894 -0.93(-0.74%)
Feb 27, 2023 126.63 126.98 125.28 125.56 6,595,140 -0.38(-0.30%)
Feb 24, 2023 126.51 126.76 125.57 125.94 9,191,517 -1.65(-1.29%)
Feb 23, 2023 127.22 128.24 126.66 127.59 10,156,672 +0.34(+0.27%)
Feb 22, 2023 127.82 128.12 126.98 127.25 7,467,724 -0.43(-0.34%)
Feb 21, 2023 128.41 128.94 127.49 127.68 9,247,128 -1.68(-1.30%)
Feb 17, 2023 127.60 129.59 127.48 129.35 11,027,597 +1.15(+0.89%)
Feb 16, 2023 128.32 129.35 127.93 128.21 8,170,771 -1.29(-1.00%)
Feb 15, 2023 129.64 129.81 129.06 129.50 6,624,095 -0.65(-0.50%)
Feb 14, 2023 131.10 131.34 129.49 130.15 7,046,554 -0.77(-0.59%)
Feb 13, 2023 129.87 130.93 129.87 130.92 6,427,691 +1.08(+0.83%)
Feb 10, 2023 128.81 129.98 128.63 129.84 6,324,931 +1.22(+0.94%)
Feb 09, 2023 130.09 130.59 128.42 128.63 8,250,385 -1.14(-0.88%)
Feb 08, 2023 129.68 130.49 129.57 129.77 5,728,702 -0.38(-0.29%)
Feb 07, 2023 128.87 130.53 128.41 130.15 7,704,188 +0.83(+0.64%)
Feb 06, 2023 129.85 130.13 129.14 129.32 7,477,051 -0.72(-0.56%)
Feb 03, 2023 130.51 130.93 129.61 130.04 10,251,425 -0.38(-0.29%)
Feb 02, 2023 130.35 130.60 129.49 130.42 11,504,357 -0.89(-0.68%)
Feb 01, 2023 130.70 132.12 129.72 131.31 12,082,842 +0.62(+0.47%)
Jan 31, 2023 129.33 130.72 129.20 130.70 6,417,595 +1.67(+1.29%)
Jan 30, 2023 129.96 130.78 128.83 129.03 7,197,072 -1.18(-0.90%)
Jan 27, 2023 130.90 131.04 130.04 130.21 5,973,896 -0.89(-0.68%)
Jan 26, 2023 131.16 131.28 130.08 131.10 7,000,845 +0.25(+0.19%)
Jan 25, 2023 129.94 130.88 129.57 130.85 6,121,199 +0.04(+0.03%)
Jan 24, 2023 131.03 131.79 129.97 130.81 5,871,490 -0.87(-0.66%)
Jan 23, 2023 131.31 132.41 131.02 131.69 7,357,911 +0.45(+0.34%)
Jan 20, 2023 130.87 131.34 129.88 131.24 6,083,906 +0.66(+0.50%)
Jan 19, 2023 129.88 131.10 129.62 130.58 10,101,244 +0.31(+0.24%)
Jan 18, 2023 132.13 132.47 130.14 130.27 10,845,046 -1.86(-1.41%)
Jan 17, 2023 132.68 132.91 131.95 132.13 6,799,068 -0.62(-0.46%)
Jan 13, 2023 131.43 133.15 131.43 132.75 6,463,101 +0.59(+0.44%)
Jan 12, 2023 132.29 132.71 130.87 132.16 7,733,781 -0.42(-0.32%)
Jan 11, 2023 131.92 132.60 131.31 132.58 7,454,907 +0.74(+0.56%)
Jan 10, 2023 130.69 132.04 130.49 131.84 7,831,553 +1.10(+0.84%)
Jan 09, 2023 133.10 133.14 130.56 130.74 7,876,022 -2.22(-1.67%)
Jan 06, 2023 132.63 133.32 130.94 132.96 7,321,923 +1.22(+0.92%)
Jan 05, 2023 132.23 132.55 131.22 131.75 6,850,069 -1.36(-1.02%)
Jan 04, 2023 133.50 133.84 132.25 133.11 8,642,403 +0.35(+0.27%)
Jan 03, 2023 133.25 133.61 131.75 132.76 7,386,681 -0.38(-0.29%)
Dec 30, 2022 133.17 133.31 131.79 133.14 6,499,352 -0.48(-0.36%)
Dec 29, 2022 133.00 134.31 132.70 133.62 6,425,029 +1.44(+1.09%)
Dec 28, 2022 133.48 134.13 132.13 132.18 5,157,139 -0.86(-0.65%)
Dec 27, 2022 133.64 133.75 132.51 133.04 7,194,096 -0.34(-0.26%)
Dec 23, 2022 133.18 133.51 132.40 133.38 3,843,637 +0.08(+0.06%)
Dec 22, 2022 132.75 133.34 131.58 133.31 5,596,846 -0.19(-0.14%)
Dec 21, 2022 132.56 133.90 132.15 133.49 6,058,092 +1.74(+1.32%)
Dec 20, 2022 131.84 132.27 131.04 131.76 4,914,389 -0.03(-0.02%)
Dec 19, 2022 132.24 132.48 131.19 131.79 6,940,198 -0.49(-0.37%)
Dec 16, 2022 133.22 133.30 131.55 132.28 11,136,900 -1.95(-1.45%)
Dec 15, 2022 135.52 135.86 133.75 134.23 8,961,621 -2.51(-1.83%)
Dec 14, 2022 136.47 137.89 135.59 136.74 11,149,282 +0.22(+0.16%)
Dec 13, 2022 137.96 138.37 135.58 136.53 10,129,490 +0.42(+0.31%)
Dec 12, 2022 134.76 136.10 134.76 136.10 5,808,420 +1.43(+1.06%)
Dec 09, 2022 136.23 136.64 134.63 134.67 6,355,445 -1.75(-1.28%)
Dec 08, 2022 135.43 136.57 135.17 136.42 6,931,577 +1.22(+0.90%)
Dec 07, 2022 134.09 135.58 134.06 135.20 7,609,477 +1.10(+0.82%)
Dec 06, 2022 134.87 135.29 133.44 134.09 8,372,279 -1.03(-0.76%)
Dec 05, 2022 135.55 135.86 134.66 135.12 7,091,577 -1.31(-0.96%)
Dec 02, 2022 134.71 136.61 134.71 136.43 7,970,942 +0.35(+0.26%)
Dec 01, 2022 136.47 136.80 135.34 136.08 15,511,660 +0.39(+0.29%)
Nov 30, 2022 132.72 135.77 132.02 135.69 9,598,196 +3.16(+2.39%)
Nov 29, 2022 132.57 132.79 131.81 132.52 5,573,314 -0.33(-0.25%)
Nov 28, 2022 133.45 134.24 132.59 132.85 5,150,348 -1.01(-0.75%)
Nov 25, 2022 133.23 133.97 133.20 133.86 3,335,970 +0.79(+0.59%)
Nov 23, 2022 132.56 133.26 132.23 133.07 5,471,998 +0.53(+0.40%)
Nov 22, 2022 131.71 132.64 131.69 132.54 6,076,314 +1.14(+0.87%)
Nov 21, 2022 131.07 131.97 130.92 131.40 8,191,661 +0.06(+0.04%)
Nov 18, 2022 130.87 131.56 130.44 131.34 6,885,822 +1.57(+1.21%)
Nov 17, 2022 128.81 130.30 128.70 129.77 6,658,419 -0.06(-0.05%)
Nov 16, 2022 130.21 131.08 129.60 129.83 6,272,615 -0.06(-0.04%)
Nov 15, 2022 130.88 131.43 128.81 129.89 8,386,135 -0.17(-0.13%)
Nov 14, 2022 130.33 131.61 130.00 130.05 10,811,882 +0.12(+0.09%)
Nov 11, 2022 131.38 131.40 128.25 129.94 10,744,948 -1.61(-1.22%)
Nov 10, 2022 131.25 131.81 129.48 131.55 12,718,596 +3.26(+2.54%)
Nov 09, 2022 129.48 130.35 128.13 128.29 9,183,442 -1.39(-1.08%)
Nov 08, 2022 129.07 130.68 128.18 129.68 9,150,303 +0.64(+0.50%)
Nov 07, 2022 127.88 129.38 127.40 129.04 6,202,253 +1.37(+1.07%)
Nov 04, 2022 127.86 128.13 125.88 127.67 8,280,848 +0.77(+0.61%)
Nov 03, 2022 126.51 127.60 125.61 126.90 8,112,053 -0.54(-0.42%)
Nov 02, 2022 129.34 127.37 127.44 10,481,708 -2.21(-1.70%)
Nov 01, 2022 129.72 130.37 128.26 129.64 8,230,724 +0.08(+0.06%)
Oct 31, 2022 129.00 130.07 128.71 129.57 8,045,814 -0.11(-0.08%)
Oct 28, 2022 127.77 129.77 127.37 129.67 6,421,158 +2.10(+1.65%)
Oct 27, 2022 128.54 128.56 127.39 127.58 6,656,586 -0.67(-0.53%)
Oct 26, 2022 127.23 129.44 127.19 128.25 8,485,213 +1.41(+1.11%)
Oct 25, 2022 125.51 126.99 125.44 126.84 7,351,121 +0.96(+0.76%)
Oct 24, 2022 124.54 126.27 124.54 125.89 7,593,396 +2.38(+1.93%)
Oct 21, 2022 120.70 123.84 120.09 123.50 8,640,543 +2.71(+2.25%)
Oct 20, 2022 121.61 122.50 120.64 120.79 7,373,677 -1.03(-0.85%)
Oct 19, 2022 123.17 123.18 120.76 121.83 7,864,861 -1.73(-1.40%)
Oct 18, 2022 124.70 124.73 122.95 123.55 10,263,012 +0.68(+0.56%)
Oct 17, 2022 121.70 123.11 121.55 122.87 8,629,315 +1.94(+1.61%)
Oct 14, 2022 122.46 123.37 120.56 120.93 11,725,767 -0.82(-0.67%)
Oct 13, 2022 117.27 122.32 117.07 121.75 14,408,123 +2.77(+2.33%)
Oct 12, 2022 119.94 120.65 118.95 118.98 9,521,175 -0.59(-0.49%)
Oct 11, 2022 118.68 120.83 118.38 119.56 11,058,128 +0.63(+0.53%)
Oct 10, 2022 119.96 120.13 118.47 118.93 8,583,827 -0.75(-0.63%)
Oct 07, 2022 121.34 121.55 119.00 119.68 10,316,372 -2.59(-2.12%)
Oct 06, 2022 123.39 123.77 121.94 122.27 9,628,542 -1.58(-1.28%)
Oct 05, 2022 122.65 124.49 122.19 123.85 10,157,002 +0.41(+0.33%)
Oct 04, 2022 121.64 123.49 121.35 123.44 14,054,991 +2.80(+2.32%)
Oct 03, 2022 119.06 121.09 118.70 120.64 9,555,959 +2.43(+2.06%)
Sep 30, 2022 119.86 120.69 118.07 118.20 12,694,283 -1.65(-1.38%)
Sep 29, 2022 120.51 120.80 119.05 119.86 11,056,774 -1.02(-0.84%)
Sep 28, 2022 119.94 121.47 119.17 120.87 16,761,936 +2.59(+2.19%)
Sep 27, 2022 119.47 120.25 117.81 118.28 13,564,188 -0.36(-0.31%)
Sep 26, 2022 119.07 119.65 118.12 118.64 10,707,388 -1.14(-0.95%)
Sep 23, 2022 119.76 120.00 118.29 119.79 17,030,942 -0.61(-0.51%)
Sep 22, 2022 119.58 121.22 119.07 120.40 9,738,759 +0.63(+0.53%)
Sep 21, 2022 122.28 123.08 119.74 119.77 11,928,187 -2.02(-1.66%)
Sep 20, 2022 122.40 122.59 121.03 121.79 9,232,028 -1.44(-1.17%)
Sep 19, 2022 123.11 123.26 121.47 123.23 9,662,085 -0.67(-0.54%)
Sep 16, 2022 123.86 124.17 122.94 123.90 11,120,072 -0.35(-0.28%)
Sep 15, 2022 124.09 125.44 123.97 124.25 8,871,356 +0.69(+0.56%)
Sep 14, 2022 123.90 124.63 122.74 123.56 8,312,256 +0.07(+0.06%)
Sep 13, 2022 125.68 125.96 123.16 123.49 12,269,507 -4.22(-3.30%)
Sep 12, 2022 127.35 128.37 127.01 127.71 8,211,231 +0.84(+0.67%)
Sep 09, 2022 126.07 127.20 125.83 126.86 9,134,855 +1.11(+0.88%)
Sep 08, 2022 123.15 126.29 122.90 125.76 9,765,775 +2.15(+1.74%)
Sep 07, 2022 121.60 123.81 121.21 123.61 9,297,456 +1.98(+1.63%)
Sep 06, 2022 121.98 123.15 121.28 121.62 9,940,445 +0.12(+0.10%)
Sep 02, 2022 123.99 124.10 120.98 121.51 10,009,129 -1.77(-1.43%)
Sep 01, 2022 121.09 123.34 120.92 123.28 11,533,408 +1.99(+1.64%)
Aug 31, 2022 122.46 123.23 121.27 121.28 9,209,592 -0.78(-0.64%)
Aug 30, 2022 123.32 123.32 121.76 122.06 8,137,082 -0.82(-0.66%)
Aug 29, 2022 123.00 123.65 122.24 122.88 6,920,468 -0.86(-0.70%)
Aug 26, 2022 127.33 127.34 123.65 123.74 9,303,899 -3.55(-2.79%)
Aug 25, 2022 126.44 127.33 125.55 127.29 5,798,173 +1.39(+1.10%)
Aug 24, 2022 125.87 126.39 125.44 125.90 6,912,062 +0.16(+0.12%)
Aug 23, 2022 126.96 127.10 125.39 125.75 7,716,901 -1.78(-1.40%)
Aug 22, 2022 128.42 128.83 127.10 127.53 6,602,738 -1.69(-1.31%)
Aug 19, 2022 128.87 129.84 128.68 129.22 6,117,132 +0.35(+0.27%)
Aug 18, 2022 129.40 129.66 128.17 128.87 7,255,828 -0.57(-0.44%)
Aug 17, 2022 129.44 130.17 129.25 129.44 7,459,384 -0.76(-0.58%)
Aug 16, 2022 130.27 130.64 129.69 130.20 7,343,008 -0.35(-0.27%)
Aug 15, 2022 129.83 130.72 129.36 130.55 7,700,544 +0.65(+0.50%)
Aug 12, 2022 128.57 129.96 128.35 129.90 7,730,891 +1.64(+1.28%)
Aug 11, 2022 128.70 129.97 127.98 128.25 8,714,167 -0.84(-0.65%)
Aug 10, 2022 129.06 129.19 128.34 129.09 6,928,883 +1.39(+1.09%)
Aug 09, 2022 128.25 128.87 127.40 127.70 5,970,845 -0.39(-0.30%)
Aug 08, 2022 128.03 128.94 127.44 128.09 7,277,848 +0.30(+0.24%)
Aug 05, 2022 127.04 127.85 126.74 127.79 9,137,994 -0.05(-0.04%)
Aug 04, 2022 128.77 128.80 127.64 127.84 5,650,434 -0.63(-0.49%)
Aug 03, 2022 127.99 128.97 127.64 128.47 7,021,266 +1.17(+0.92%)
Aug 02, 2022 128.07 129.10 127.23 127.30 8,162,476 -0.46(-0.36%)
Aug 01, 2022 127.99 128.69 127.46 127.76 7,884,965 -0.95(-0.74%)
Jul 29, 2022 128.49 128.94 127.81 128.71 8,547,735 -0.43(-0.33%)
Jul 28, 2022 128.49 130.08 126.30 129.14 11,369,517 +0.82(+0.64%)
Jul 27, 2022 127.45 128.90 126.85 128.32 7,900,746 +0.80(+0.62%)
Jul 26, 2022 127.23 128.31 126.89 127.53 7,698,346 +0.65(+0.51%)
Jul 25, 2022 126.31 127.11 126.19 126.87 5,645,494 +0.66(+0.52%)
Jul 22, 2022 127.03 127.27 125.44 126.21 8,905,498 -0.53(-0.41%)
Jul 21, 2022 125.13 126.74 124.81 126.74 9,780,109 +1.97(+1.58%)
Jul 20, 2022 125.83 126.00 124.26 124.77 7,819,643 -1.24(-0.99%)
Jul 19, 2022 125.22 126.22 124.68 126.01 6,774,502 +2.11(+1.70%)
Jul 18, 2022 126.70 126.81 123.48 123.90 7,249,688 -2.67(-2.11%)
Jul 15, 2022 125.43 126.63 124.87 126.57 9,962,288 +2.98(+2.42%)
Jul 14, 2022 122.53 123.77 121.74 123.59 8,007,969 -0.36(-0.29%)
Jul 13, 2022 124.10 124.95 123.63 123.95 9,562,710 -1.22(-0.97%)
Jul 12, 2022 126.38 127.23 124.60 125.16 9,545,062 -1.61(-1.27%)
Jul 11, 2022 126.39 127.49 126.25 126.78 7,228,760 -0.32(-0.25%)
Jul 08, 2022 126.36 128.36 126.23 127.10 6,692,345 +0.38(+0.30%)
Jul 07, 2022 126.00 126.88 125.93 126.72 7,061,537 +0.53(+0.42%)
Jul 06, 2022 125.51 126.83 125.29 126.18 9,301,774 +0.85(+0.67%)
Jul 05, 2022 124.85 125.37 122.66 125.34 10,271,883 -0.73(-0.58%)
Jul 01, 2022 124.72 126.23 123.33 126.07 9,635,163 +1.40(+1.12%)
Jun 30, 2022 124.30 125.38 123.36 124.67 11,004,223 -0.28(-0.22%)
Jun 29, 2022 124.04 125.57 123.84 124.95 9,419,998 +1.08(+0.87%)
Jun 28, 2022 126.32 126.95 123.63 123.87 7,734,518 -2.20(-1.74%)
Jun 27, 2022 125.60 126.60 125.20 126.07 9,220,172 +0.47(+0.37%)
Jun 24, 2022 124.45 125.62 123.62 125.60 10,762,874 +2.05(+1.66%)
Jun 23, 2022 121.40 123.65 121.40 123.55 12,285,542 +2.71(+2.25%)
Jun 22, 2022 118.43 122.16 118.37 120.84 10,480,339 +1.65(+1.39%)
Jun 21, 2022 117.69 119.72 117.30 119.19 8,215,785 +3.12(+2.69%)
Jun 17, 2022 116.17 117.90 116.02 116.06 14,178,105 -0.07(-0.06%)
Jun 16, 2022 115.70 116.20 114.96 116.13 9,692,948 -1.73(-1.47%)
Jun 15, 2022 117.32 119.10 116.06 117.86 10,641,587 +1.18(+1.01%)
Jun 14, 2022 117.67 117.97 115.85 116.68 9,606,399 -1.12(-0.95%)
Jun 13, 2022 119.08 119.81 117.31 117.80 15,377,165 -3.68(-3.03%)
Jun 10, 2022 122.00 122.61 121.01 121.48 11,661,567 -1.98(-1.61%)
Jun 09, 2022 125.89 126.32 123.43 123.47 8,028,324 -2.86(-2.26%)
Jun 08, 2022 126.97 127.44 125.96 126.32 5,549,287 -1.01(-0.79%)
Jun 07, 2022 125.69 127.45 125.24 127.33 7,454,513 +1.64(+1.30%)
Jun 06, 2022 126.57 126.83 125.35 125.69 7,984,085 +0.02(+0.02%)
Jun 03, 2022 126.28 126.84 125.51 125.67 6,045,801 -1.49(-1.17%)
Jun 02, 2022 126.33 127.19 124.08 127.16 9,891,439 +1.00(+0.79%)
Jun 01, 2022 128.47 128.49 125.16 126.17 9,573,481 -1.84(-1.44%)
May 31, 2022 128.60 128.83 126.97 128.01 12,128,266 -1.73(-1.34%)
May 27, 2022 127.84 129.77 127.31 129.74 14,147,991 +2.12(+1.66%)
May 26, 2022 127.40 128.10 127.03 127.62 9,390,437 +0.54(+0.43%)
May 25, 2022 127.03 127.91 125.89 127.08 8,814,172 -0.04(-0.03%)
May 24, 2022 126.37 127.33 125.56 127.11 9,328,680 +0.38(+0.30%)
May 23, 2022 126.48 127.23 126.22 126.74 9,500,008 +1.10(+0.88%)
May 20, 2022 124.96 125.91 123.26 125.63 13,173,752 +1.51(+1.22%)
May 19, 2022 122.86 124.88 122.42 124.12 9,992,082 +0.27(+0.22%)
May 18, 2022 126.27 126.58 123.46 123.85 10,379,709 -3.28(-2.58%)
May 17, 2022 126.72 127.19 125.78 127.14 9,357,708 +1.72(+1.37%)
May 16, 2022 124.35 126.26 124.32 125.41 9,131,494 +0.92(+0.74%)
May 13, 2022 124.00 124.88 123.46 124.49 10,168,855 +1.31(+1.06%)
May 12, 2022 121.56 123.26 121.28 123.19 18,074,586 +1.18(+0.97%)
May 11, 2022 122.21 124.97 121.86 122.00 20,646,656 -0.81(-0.66%)
May 10, 2022 123.66 124.12 121.68 122.82 22,571,426 +0.44(+0.36%)
May 09, 2022 124.23 124.26 121.91 122.38 17,860,438 -3.25(-2.59%)
May 06, 2022 124.81 125.98 124.17 125.63 22,459,920 -0.40(-0.32%)
May 05, 2022 127.90 128.03 124.73 126.03 16,651,812 -2.50(-1.94%)
May 04, 2022 125.54 128.99 124.48 128.53 19,681,674 +2.79(+2.22%)
May 03, 2022 125.73 126.95 125.30 125.74 14,033,799 +0.40(+0.32%)
May 02, 2022 126.02 126.73 123.31 125.34 24,394,636 -0.78(-0.62%)
Apr 29, 2022 128.20 128.86 125.93 126.13 18,246,782 -3.33(-2.57%)
Apr 28, 2022 128.60 129.88 127.41 129.46 16,022,276 +1.76(+1.38%)
Apr 27, 2022 127.96 128.99 127.07 127.70 17,277,942 -0.28(-0.22%)
Apr 26, 2022 129.49 130.18 127.79 127.98 20,750,336 -2.29(-1.76%)
Apr 25, 2022 129.02 130.55 127.57 130.27 17,046,328 +0.87(+0.67%)
Apr 22, 2022 133.09 133.13 129.26 129.40 18,103,700 -4.90(-3.65%)
Apr 21, 2022 136.18 136.33 134.00 134.30 11,786,388 -1.50(-1.11%)
Apr 20, 2022 134.37 136.32 134.21 135.80 14,125,997 +1.80(+1.34%)
Apr 19, 2022 133.08 134.47 133.03 134.00 12,116,588 +1.27(+0.96%)
Apr 18, 2022 134.07 134.38 132.17 132.73 10,458,497 -1.48(-1.10%)
Apr 14, 2022 134.99 135.67 134.11 134.21 11,356,342 -0.65(-0.48%)
Apr 13, 2022 134.19 135.00 133.50 134.86 16,008,725 +0.66(+0.49%)
Apr 12, 2022 135.18 135.97 133.62 134.20 14,550,197 -1.32(-0.97%)
Apr 11, 2022 137.87 138.43 135.31 135.52 17,117,518 -2.75(-1.99%)
Apr 08, 2022 137.45 138.84 137.25 138.27 19,733,086 +0.82(+0.60%)
Apr 07, 2022 134.37 137.79 134.37 137.44 18,756,432 +2.59(+1.92%)
Apr 06, 2022 132.49 135.17 132.40 134.85 23,962,882 +2.02(+1.52%)
Apr 05, 2022 132.21 134.41 132.14 132.83 15,520,285 +0.28(+0.21%)
Apr 04, 2022 133.36 133.59 132.24 132.55 17,322,856 -1.11(-0.83%)
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.