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

S&P 500 Communication Sector SPDR (NY: XLC )

90.01 +0.54 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2024 87.16 87.39 86.44 87.32 3,072,355 +0.58(+0.67%)
Aug 29, 2024 87.42 87.81 86.54 86.74 3,240,347 -0.18(-0.21%)
Aug 28, 2024 87.46 87.57 86.49 86.92 3,182,916 -0.58(-0.66%)
Aug 27, 2024 87.46 88.02 87.33 87.50 2,554,050 -0.20(-0.23%)
Aug 26, 2024 87.65 87.95 87.35 87.70 2,976,703 +0.20(+0.23%)
Aug 23, 2024 87.43 87.85 86.86 87.50 3,008,992 +0.61(+0.70%)
Aug 22, 2024 87.89 88.00 86.63 86.89 2,983,133 -0.66(-0.75%)
Aug 21, 2024 87.24 87.71 87.03 87.55 3,298,983 +0.37(+0.42%)
Aug 20, 2024 87.11 87.51 87.02 87.18 3,355,843 -0.06(-0.07%)
Aug 19, 2024 86.49 87.27 86.49 87.24 2,807,400 +0.98(+1.14%)
Aug 16, 2024 85.99 86.51 85.90 86.26 3,928,976 +0.26(+0.30%)
Aug 15, 2024 85.70 86.09 85.46 86.00 3,665,149 +0.77(+0.90%)
Aug 14, 2024 85.48 85.71 84.86 85.23 4,068,647 -0.49(-0.57%)
Aug 13, 2024 85.09 85.83 84.96 85.72 4,184,105 +1.10(+1.30%)
Aug 12, 2024 85.31 85.31 84.43 84.62 3,131,901 -0.59(-0.69%)
Aug 09, 2024 84.20 85.30 84.03 85.21 4,385,856 +0.72(+0.85%)
Aug 08, 2024 83.21 84.56 83.13 84.49 7,612,033 +1.65(+1.99%)
Aug 07, 2024 84.17 84.79 82.75 82.84 8,590,841 -0.44(-0.53%)
Aug 06, 2024 82.49 84.26 82.41 83.28 9,076,867 +0.97(+1.18%)
Aug 05, 2024 81.46 83.48 81.15 82.31 10,799,483 -2.43(-2.87%)
Aug 02, 2024 85.36 85.95 84.26 84.74 9,145,614 -1.40(-1.63%)
Aug 01, 2024 87.56 87.92 85.56 86.14 7,523,021 +0.35(+0.41%)
Jul 31, 2024 85.56 86.19 85.36 85.79 4,545,369 +1.01(+1.19%)
Jul 30, 2024 84.59 85.05 84.08 84.78 5,373,817 +0.34(+0.40%)
Jul 29, 2024 84.10 84.84 83.86 84.44 4,182,386 +0.74(+0.88%)
Jul 26, 2024 83.28 84.00 82.94 83.70 6,660,518 +1.54(+1.87%)
Jul 25, 2024 83.32 83.79 82.14 82.16 7,788,586 -0.96(-1.15%)
Jul 24, 2024 83.94 84.10 83.05 83.12 7,701,158 -2.23(-2.61%)
Jul 23, 2024 85.34 85.80 84.94 85.35 4,242,501 -0.12(-0.14%)
Jul 22, 2024 85.49 85.69 84.97 85.47 4,204,893 +0.36(+0.42%)
Jul 19, 2024 85.78 85.97 85.03 85.11 3,402,795 -0.38(-0.44%)
Jul 18, 2024 86.22 86.29 85.29 85.49 4,524,574 -0.05(-0.06%)
Jul 17, 2024 86.02 86.17 85.33 85.54 5,222,008 -1.31(-1.51%)
Jul 16, 2024 86.93 87.38 86.46 86.85 3,843,030 +0.23(+0.27%)
Jul 15, 2024 86.28 87.30 86.25 86.62 3,543,007 +0.31(+0.36%)
Jul 12, 2024 86.14 86.94 86.05 86.31 3,443,521 -0.28(-0.32%)
Jul 11, 2024 87.60 87.86 86.34 86.59 3,949,169 -1.20(-1.37%)
Jul 10, 2024 87.30 87.94 87.21 87.79 5,169,647 +0.55(+0.63%)
Jul 09, 2024 87.39 87.52 87.11 87.24 2,348,649 +0.27(+0.31%)
Jul 08, 2024 87.80 87.82 86.84 86.97 3,043,294 -0.79(-0.90%)
Jul 05, 2024 86.07 87.85 86.07 87.76 3,344,426 +1.67(+1.94%)
Jul 03, 2024 85.94 86.25 85.88 86.09 2,081,151 +0.03(+0.03%)
Jul 02, 2024 85.09 86.06 85.04 86.06 2,934,507 +0.76(+0.89%)
Jul 01, 2024 85.79 85.93 84.89 85.30 3,213,086 -0.36(-0.42%)
Jun 28, 2024 86.41 87.02 85.63 85.66 4,026,305 -0.79(-0.91%)
Jun 27, 2024 86.09 86.55 86.03 86.45 2,988,577 +0.49(+0.57%)
Jun 26, 2024 85.48 86.06 85.40 85.96 2,746,529 +0.01(+0.01%)
Jun 25, 2024 84.99 85.99 84.89 85.95 3,225,487 +0.95(+1.12%)
Jun 24, 2024 85.00 85.52 84.81 85.00 3,724,874 +0.28(+0.34%)
Jun 21, 2024 84.52 84.86 84.23 84.72 3,767,064 +0.55(+0.65%)
Jun 20, 2024 83.80 84.22 83.65 84.17 3,660,519 +0.36(+0.43%)
Jun 18, 2024 84.17 84.46 83.59 83.81 3,029,805 -0.50(-0.59%)
Jun 17, 2024 83.59 84.56 83.19 84.31 3,429,621 +0.40(+0.48%)
Jun 14, 2024 83.25 83.94 83.25 83.91 2,415,351 +0.27(+0.32%)
Jun 13, 2024 83.93 84.00 83.48 83.64 3,604,982 -0.73(-0.86%)
Jun 12, 2024 85.12 85.40 83.85 84.37 4,259,242 -0.18(-0.21%)
Jun 11, 2024 84.24 84.62 83.98 84.55 5,819,630 +0.16(+0.19%)
Jun 10, 2024 84.11 84.48 83.78 84.39 3,451,967 +0.21(+0.25%)
Jun 07, 2024 84.75 85.05 84.10 84.18 3,472,163 -0.58(-0.68%)
Jun 06, 2024 84.65 85.32 84.63 84.76 3,192,819 +0.05(+0.06%)
Jun 05, 2024 84.22 84.74 84.10 84.71 4,212,621 +1.02(+1.22%)
Jun 04, 2024 83.23 83.78 83.02 83.69 2,886,604 +0.32(+0.38%)
Jun 03, 2024 83.28 83.70 82.66 83.37 5,963,378 +0.33(+0.40%)
May 31, 2024 82.04 83.08 81.59 83.04 3,609,631 +0.88(+1.07%)
May 30, 2024 82.33 82.33 81.82 82.16 2,949,977 -0.27(-0.33%)
May 29, 2024 82.29 82.79 82.27 82.43 2,776,336 -0.44(-0.53%)
May 28, 2024 82.49 82.93 82.41 82.87 2,793,571 +0.14(+0.17%)
May 24, 2024 82.06 82.81 81.95 82.73 2,033,358 +1.05(+1.28%)
May 23, 2024 82.78 82.93 81.33 81.68 3,543,471 -0.94(-1.13%)
May 22, 2024 82.38 82.75 82.31 82.62 2,609,473 +0.10(+0.12%)
May 21, 2024 82.49 82.72 82.27 82.52 2,324,081 -0.11(-0.13%)
May 20, 2024 82.27 82.73 82.21 82.63 2,162,968 +0.24(+0.29%)
May 17, 2024 82.25 82.41 82.04 82.39 2,721,285 +0.14(+0.17%)
May 16, 2024 82.13 82.47 82.04 82.25 3,144,914 -0.06(-0.07%)
May 15, 2024 82.25 82.38 81.74 82.31 3,497,049 +0.52(+0.63%)
May 14, 2024 81.53 81.88 81.40 81.79 2,737,344 +0.37(+0.45%)
May 13, 2024 81.09 81.46 80.88 81.42 2,722,654 -0.15(-0.18%)
May 10, 2024 81.29 81.64 81.04 81.57 3,573,371 +0.12(+0.15%)
May 09, 2024 80.94 81.45 80.83 81.45 4,006,479 +0.41(+0.50%)
May 08, 2024 80.39 81.48 80.38 81.05 2,949,073 -0.13(-0.16%)
May 07, 2024 81.00 81.40 80.93 81.18 3,462,423 +0.09(+0.11%)
May 06, 2024 80.38 81.09 80.17 81.09 4,726,472 +1.09(+1.36%)
May 03, 2024 79.75 80.17 79.34 80.00 4,826,034 +0.84(+1.06%)
May 02, 2024 78.74 79.28 78.16 79.16 6,975,118 +0.79(+1.01%)
May 01, 2024 77.76 79.61 77.70 78.37 9,325,082 +0.72(+0.92%)
Apr 30, 2024 78.69 78.84 77.65 77.65 7,352,587 -1.32(-1.67%)
Apr 29, 2024 79.56 79.64 78.64 78.97 5,372,012 -0.93(-1.16%)
Apr 26, 2024 79.67 80.08 79.18 79.90 13,050,000 +2.14(+2.76%)
Apr 25, 2024 76.44 78.03 76.28 77.75 14,392,140 -2.87(-3.56%)
Apr 24, 2024 80.84 81.02 79.91 80.63 6,212,973 +0.05(+0.06%)
Apr 23, 2024 79.86 80.86 79.77 80.58 5,081,475 +1.21(+1.52%)
Apr 22, 2024 79.81 80.01 78.74 79.37 5,472,809 +0.11(+0.14%)
Apr 19, 2024 79.96 79.99 78.68 79.26 6,872,779 -0.88(-1.10%)
Apr 18, 2024 80.03 80.80 79.92 80.14 4,551,414 +0.39(+0.49%)
Apr 17, 2024 80.37 80.43 79.31 79.75 4,875,072 -0.07(-0.09%)
Apr 16, 2024 79.86 80.27 79.61 79.82 7,541,401 -0.27(-0.34%)
Apr 15, 2024 81.77 81.87 79.88 80.09 6,511,803 -1.03(-1.27%)
Apr 12, 2024 81.93 82.10 80.99 81.12 6,013,066 -1.36(-1.64%)
Apr 11, 2024 82.08 82.72 81.58 82.47 4,083,733 +0.72(+0.88%)
Apr 10, 2024 81.61 81.90 81.36 81.75 6,863,494 -0.65(-0.79%)
Apr 09, 2024 82.52 82.97 81.90 82.40 4,745,576 +0.09(+0.11%)
Apr 08, 2024 82.43 82.76 82.23 82.31 3,512,343 +0.01(+0.01%)
Apr 05, 2024 81.63 82.69 81.47 82.30 6,637,044 +0.83(+1.02%)
Apr 04, 2024 82.97 83.36 81.44 81.47 8,021,614 -1.12(-1.35%)
Apr 03, 2024 81.88 82.66 81.81 82.59 5,174,745 +0.65(+0.79%)
Apr 02, 2024 81.36 82.00 81.19 81.94 5,285,102 -0.13(-0.16%)
Apr 01, 2024 81.33 82.10 81.15 82.07 5,304,775 +0.63(+0.77%)
Mar 28, 2024 81.55 81.67 81.66 81.44 5,308,746 -0.13(-0.16%)
Mar 27, 2024 81.53 81.64 80.92 81.57 4,188,832 +0.42(+0.52%)
Mar 26, 2024 81.47 81.80 81.06 81.16 5,455,992 -0.17(-0.21%)
Mar 25, 2024 81.37 81.42 80.90 81.33 3,742,336 -0.28(-0.34%)
Mar 22, 2024 81.64 81.94 81.45 81.60 3,222,874 +0.17(+0.21%)
Mar 21, 2024 82.03 82.03 81.37 81.43 5,390,306 +0.03(+0.04%)
Mar 20, 2024 80.60 81.56 80.34 81.40 4,444,366 +0.95(+1.18%)
Mar 19, 2024 80.18 80.53 79.77 80.46 4,789,744 -0.03(-0.04%)
Mar 18, 2024 80.35 80.80 80.24 80.49 5,374,829 +1.62(+2.05%)
Mar 15, 2024 79.33 79.71 78.71 78.87 8,210,049 -0.80(-1.00%)
Mar 14, 2024 80.11 80.17 79.21 79.66 7,248,966 -0.19(-0.24%)
Mar 13, 2024 79.68 80.24 79.64 79.85 5,526,065 +0.14(+0.17%)
Mar 12, 2024 79.40 79.99 78.98 79.71 7,444,817 +0.70(+0.88%)
Mar 11, 2024 78.87 79.38 78.40 79.02 6,971,450 -0.15(-0.19%)
Mar 08, 2024 79.40 80.30 78.77 79.17 8,756,684 -0.12(-0.15%)
Mar 07, 2024 78.63 79.50 78.46 79.29 6,495,076 +1.26(+1.62%)
Mar 06, 2024 78.54 78.65 77.77 78.02 6,869,417 +0.11(+0.14%)
Mar 05, 2024 78.02 78.27 77.65 77.91 7,643,464 -0.64(-0.81%)
Mar 04, 2024 79.41 79.46 78.44 78.55 7,204,177 -1.04(-1.31%)
Mar 01, 2024 79.00 79.87 78.99 79.59 5,860,204 +0.66(+0.83%)
Feb 29, 2024 78.75 79.19 78.24 78.94 7,990,720 +0.70(+0.89%)
Feb 28, 2024 78.35 78.54 78.06 78.24 3,794,827 -0.54(-0.68%)
Feb 27, 2024 78.19 78.79 78.08 78.78 4,526,607 +0.64(+0.81%)
Feb 26, 2024 78.98 79.08 78.11 78.14 7,913,375 -1.15(-1.46%)
Feb 23, 2024 79.42 79.81 79.14 79.30 7,366,745 -0.20(-0.25%)
Feb 22, 2024 79.24 79.73 78.73 79.49 7,146,737 +1.17(+1.50%)
Feb 21, 2024 78.16 78.37 77.82 78.32 6,175,646 -0.09(-0.11%)
Feb 20, 2024 78.11 78.67 78.07 78.41 8,073,658 -0.12(-0.15%)
Feb 16, 2024 79.33 79.41 78.44 78.53 7,074,334 -1.24(-1.56%)
Feb 15, 2024 78.90 79.99 78.75 79.77 6,708,214 +0.65(+0.82%)
Feb 14, 2024 78.66 79.15 78.21 79.13 7,384,073 +1.24(+1.60%)
Feb 13, 2024 77.77 78.32 77.50 77.88 8,066,876 -1.11(-1.41%)
Feb 12, 2024 78.70 79.76 78.66 79.00 4,307,981 +0.25(+0.32%)
Feb 09, 2024 78.74 78.99 78.44 78.75 7,665,440 +0.09(+0.11%)
Feb 08, 2024 78.87 78.88 78.34 78.66 4,290,459 +0.30(+0.38%)
Feb 07, 2024 78.33 78.62 78.17 78.36 6,012,089 +0.40(+0.51%)
Feb 06, 2024 78.61 78.80 77.82 77.96 6,774,396 -0.24(-0.31%)
Feb 05, 2024 78.87 79.16 78.17 78.20 7,928,281 -1.11(-1.40%)
Feb 02, 2024 78.65 79.79 77.88 79.32 12,036,064 +3.06(+4.02%)
Feb 01, 2024 76.16 76.57 75.92 76.25 6,937,641 +0.78(+1.03%)
Jan 31, 2024 75.93 76.54 75.44 75.48 9,380,879 -1.91(-2.47%)
Jan 30, 2024 77.72 77.94 77.35 77.39 4,620,515 -0.53(-0.68%)
Jan 29, 2024 77.23 77.97 76.96 77.91 4,087,243 +0.65(+0.84%)
Jan 26, 2024 76.91 77.57 76.89 77.27 4,743,473 +0.25(+0.32%)
Jan 25, 2024 76.13 77.02 75.90 77.02 6,195,042 +1.23(+1.63%)
Jan 24, 2024 76.08 76.51 75.72 75.78 7,028,591 +0.47(+0.62%)
Jan 23, 2024 75.14 75.36 74.95 75.32 4,691,509 +0.74(+0.99%)
Jan 22, 2024 74.81 75.26 74.54 74.58 5,721,963 +0.15(+0.20%)
Jan 19, 2024 73.80 74.48 73.52 74.43 6,481,249 +0.99(+1.35%)
Jan 18, 2024 72.68 73.49 72.68 73.44 6,454,740 +0.89(+1.22%)
Jan 17, 2024 72.56 72.63 71.93 72.55 6,596,989 -0.45(-0.61%)
Jan 16, 2024 73.11 73.35 72.75 73.00 6,399,662 -0.42(-0.57%)
Jan 12, 2024 73.36 73.72 73.26 73.42 3,883,122 +0.36(+0.49%)
Jan 11, 2024 73.61 73.62 72.42 73.06 7,000,212 -0.24(-0.33%)
Jan 10, 2024 72.77 73.58 72.66 73.30 7,273,703 +0.68(+0.93%)
Jan 09, 2024 72.42 72.87 72.28 72.62 3,551,905 -0.15(-0.21%)
Jan 08, 2024 71.89 72.80 71.71 72.77 4,683,155 +1.11(+1.55%)
Jan 05, 2024 71.42 72.06 71.36 71.66 5,305,578 +0.30(+0.42%)
Jan 04, 2024 71.71 71.80 71.36 71.36 6,701,118 -0.24(-0.33%)
Jan 03, 2024 71.69 72.13 71.50 71.60 7,633,366 -0.27(-0.37%)
Jan 02, 2024 71.92 72.03 71.28 71.86 6,035,946 -0.41(-0.56%)
Dec 29, 2023 72.56 72.66 71.98 72.27 4,769,818 -0.44(-0.60%)
Dec 28, 2023 72.60 72.97 72.60 72.71 5,495,008 +0.20(+0.27%)
Dec 27, 2023 72.51 72.64 72.25 72.51 4,827,044 +0.01(+0.01%)
Dec 26, 2023 72.33 72.59 72.18 72.50 2,475,022 +0.28(+0.39%)
Dec 22, 2023 72.36 72.71 71.88 72.22 4,789,397 +0.01(+0.01%)
Dec 21, 2023 72.08 72.27 71.61 72.21 4,893,183 +0.71(+0.99%)
Dec 20, 2023 72.12 72.87 71.50 71.51 6,558,354 -0.56(-0.77%)
Dec 19, 2023 71.47 72.17 71.47 72.06 4,861,683 +0.73(+1.02%)
Dec 18, 2023 70.62 71.67 70.62 71.34 7,030,718 +0.87(+1.23%)
Dec 15, 2023 70.34 70.82 70.18 70.47 7,299,904 -0.18(-0.25%)
Dec 14, 2023 70.57 70.98 70.04 70.65 6,511,541 +0.31(+0.44%)
Dec 13, 2023 69.74 70.49 69.52 70.34 7,767,000 +0.65(+0.94%)
Dec 12, 2023 69.32 69.68 69.03 69.68 7,923,363 +0.29(+0.41%)
Dec 11, 2023 69.64 69.68 69.10 69.40 6,348,329 -0.54(-0.77%)
Dec 08, 2023 69.02 70.11 69.02 69.93 5,323,852 +0.33(+0.47%)
Dec 07, 2023 68.85 69.97 68.83 69.61 6,170,490 +1.43(+2.10%)
Dec 06, 2023 68.76 68.83 68.10 68.18 4,588,136 -0.18(-0.26%)
Dec 05, 2023 68.50 68.95 67.98 68.36 6,031,335 -0.32(-0.46%)
Dec 04, 2023 68.46 68.76 68.22 68.67 6,661,232 -0.69(-1.00%)
Dec 01, 2023 69.11 69.41 68.67 69.37 7,768,852 +0.14(+0.20%)
Nov 30, 2023 69.64 69.83 68.64 69.23 7,259,102 -0.41(-0.58%)
Nov 29, 2023 70.34 70.41 69.49 69.64 4,121,028 -0.51(-0.72%)
Nov 28, 2023 69.82 70.17 69.62 70.14 4,816,967 +0.17(+0.24%)
Nov 27, 2023 70.06 70.43 69.93 69.97 3,940,450 -0.44(-0.62%)
Nov 24, 2023 70.56 70.68 70.22 70.41 2,435,319 -0.24(-0.34%)
Nov 22, 2023 70.43 70.94 70.42 70.65 4,221,299 +0.58(+0.82%)
Nov 21, 2023 70.16 70.26 69.85 70.07 3,932,789 -0.24(-0.34%)
Nov 20, 2023 69.35 70.38 69.27 70.31 5,772,538 +0.78(+1.13%)
Nov 17, 2023 69.37 69.55 69.12 69.53 3,944,901 -0.01(-0.01%)
Nov 16, 2023 69.25 69.57 68.92 69.54 7,496,607 +0.31(+0.44%)
Nov 15, 2023 69.30 69.37 68.87 69.23 5,444,107 +0.34(+0.49%)
Nov 14, 2023 68.85 69.45 68.77 68.89 6,081,606 +1.10(+1.62%)
Nov 13, 2023 67.63 68.07 67.44 67.79 7,870,169 -0.15(-0.22%)
Nov 10, 2023 66.99 67.95 66.75 67.94 5,145,530 +1.06(+1.59%)
Nov 09, 2023 67.25 67.56 66.71 66.88 4,979,973 -0.02(-0.03%)
Nov 08, 2023 66.98 67.15 66.66 66.90 4,609,460 -0.32(-0.47%)
Nov 07, 2023 66.96 67.47 66.81 67.21 6,041,821 +0.36(+0.53%)
Nov 06, 2023 67.07 67.21 66.57 66.86 5,001,373 -0.18(-0.27%)
Nov 03, 2023 66.56 67.25 66.54 67.04 7,114,237 +1.01(+1.53%)
Nov 02, 2023 65.96 66.17 65.61 66.02 7,399,947 +0.86(+1.32%)
Nov 01, 2023 64.20 65.20 64.13 65.16 8,236,369 +0.94(+1.47%)
Oct 31, 2023 64.08 64.25 63.61 64.22 6,893,640 +0.33(+0.51%)
Oct 30, 2023 63.15 64.17 63.15 63.89 9,218,112 +1.29(+2.06%)
Oct 27, 2023 62.89 63.24 62.35 62.60 10,437,309 -0.23(-0.36%)
Oct 26, 2023 63.33 63.54 62.33 62.83 14,377,878 -1.40(-2.18%)
Oct 25, 2023 65.64 65.73 64.18 64.23 11,620,955 -2.91(-4.33%)
Oct 24, 2023 67.02 67.52 66.67 67.13 6,229,559 +0.78(+1.18%)
Oct 23, 2023 65.94 66.82 65.58 66.35 6,465,388 +0.35(+0.53%)
Oct 20, 2023 66.70 66.94 65.96 66.00 8,314,105 -0.62(-0.92%)
Oct 19, 2023 67.71 67.81 66.58 66.62 9,454,848 -0.07(-0.10%)
Oct 18, 2023 67.53 67.88 66.56 66.69 7,391,589 -1.17(-1.73%)
Oct 17, 2023 67.24 67.96 67.19 67.86 4,780,766 +0.24(+0.35%)
Oct 16, 2023 67.05 67.72 66.91 67.62 6,514,152 +1.07(+1.61%)
Oct 13, 2023 67.29 67.59 66.19 66.55 8,316,077 -0.75(-1.12%)
Oct 12, 2023 68.21 68.25 66.99 67.30 6,326,059 -0.80(-1.18%)
Oct 11, 2023 67.76 68.34 67.71 68.11 7,747,043 +0.62(+0.91%)
Oct 10, 2023 67.19 67.90 67.12 67.49 7,849,104 +0.39(+0.58%)
Oct 09, 2023 66.06 67.29 65.94 67.10 7,034,115 +0.71(+1.08%)
Oct 06, 2023 64.75 66.51 64.66 66.39 7,448,288 +1.20(+1.84%)
Oct 05, 2023 65.21 65.37 64.53 65.19 4,714,656 -0.09(-0.14%)
Oct 04, 2023 64.61 65.42 64.43 65.28 6,938,801 +0.62(+0.95%)
Oct 03, 2023 65.20 65.65 64.53 64.66 6,655,540 -0.88(-1.35%)
Oct 02, 2023 65.25 65.74 65.05 65.55 6,944,955 +0.49(+0.75%)
Sep 29, 2023 65.86 66.07 64.86 65.06 6,375,397 -0.37(-0.56%)
Sep 28, 2023 64.69 65.77 64.68 65.43 4,840,678 +0.71(+1.10%)
Sep 27, 2023 64.76 65.05 63.81 64.71 6,588,765 +0.17(+0.26%)
Sep 26, 2023 64.63 64.78 64.36 64.54 5,240,346 -0.72(-1.11%)
Sep 25, 2023 64.86 65.27 64.96 65.27 4,162,059 +0.16(+0.24%)
Sep 22, 2023 65.52 65.91 65.11 65.11 5,390,335 -0.08(-0.12%)
Sep 21, 2023 65.47 65.86 65.19 65.19 6,352,733 -0.81(-1.23%)
Sep 20, 2023 67.06 67.15 66.00 66.00 4,803,525 -0.91(-1.36%)
Sep 19, 2023 66.71 67.11 66.36 66.92 3,392,522 +0.05(+0.07%)
Sep 18, 2023 66.72 67.11 66.69 66.87 3,784,748 +0.05(+0.07%)
Sep 15, 2023 67.70 67.76 66.69 66.82 7,689,692 -0.90(-1.33%)
Sep 14, 2023 67.20 67.81 62.66 67.72 6,061,594 +0.93(+1.39%)
Sep 13, 2023 66.66 66.94 66.28 66.79 4,582,885 +0.22(+0.33%)
Sep 12, 2023 67.13 67.18 66.51 66.57 8,841,915 -0.70(-1.04%)
Sep 11, 2023 66.58 67.41 66.58 67.27 5,820,691 +1.00(+1.51%)
Sep 08, 2023 66.10 66.58 66.10 66.27 3,683,000 +0.20(+0.30%)
Sep 07, 2023 65.91 66.60 65.59 66.08 4,918,684 -0.12(-0.18%)
Sep 06, 2023 66.40 66.55 65.82 66.20 5,262,094 -0.21(-0.31%)
Sep 05, 2023 66.34 66.79 66.34 66.40 4,449,214 -0.01(-0.01%)
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.