Skip to main content

CONSUMER DISC (NY: XLY )

182.40 -2.05 (-1.11%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 99.94 99.97 99.08 99.42 6,843,674 -0.48(-0.48%)
May 30, 2018 99.46 100.02 99.23 99.90 5,235,389 +0.90(+0.91%)
May 29, 2018 99.28 99.71 98.61 99.00 6,280,590 -0.77(-0.77%)
May 25, 2018 99.77 99.77 99.77 0 +0.15(+0.15%)
May 24, 2018 99.30 99.79 98.81 99.62 5,833,126 +0.22(+0.22%)
May 23, 2018 98.33 99.41 98.21 99.40 4,922,166 +0.71(+0.72%)
May 22, 2018 99.49 99.71 98.62 98.69 3,186,163 -0.44(-0.45%)
May 21, 2018 99.06 99.38 98.80 99.13 9,304,996 +0.55(+0.55%)
May 18, 2018 98.56 98.87 98.37 98.58 4,370,873 -0.12(-0.12%)
May 17, 2018 98.82 99.41 98.46 98.71 6,770,232 -0.33(-0.33%)
May 16, 2018 98.34 99.24 98.34 99.04 3,445,704 +0.82(+0.83%)
May 15, 2018 98.27 98.40 97.76 98.22 4,848,600 -0.57(-0.58%)
May 14, 2018 98.75 99.11 98.65 98.79 3,536,829 +0.19(+0.19%)
May 11, 2018 98.41 98.73 98.27 98.60 4,706,198 +0.21(+0.21%)
May 10, 2018 98.02 98.49 97.89 98.40 3,117,616 +0.36(+0.36%)
May 09, 2018 97.85 98.11 97.24 98.04 4,281,360 +0.34(+0.35%)
May 08, 2018 97.86 98.08 97.17 97.70 6,486,157 -0.41(-0.42%)
May 07, 2018 98.29 98.40 97.76 98.11 3,670,407 +0.33(+0.34%)
May 04, 2018 96.08 98.02 95.95 97.79 4,243,997 +1.27(+1.31%)
May 03, 2018 96.54 96.77 95.29 96.52 7,454,508 -0.43(-0.45%)
May 02, 2018 97.34 97.84 96.85 96.95 5,081,429 -0.67(-0.68%)
May 01, 2018 97.17 97.66 96.40 97.62 5,962,722 +0.13(+0.14%)
Apr 30, 2018 98.32 98.82 97.48 97.48 5,322,062 -0.39(-0.39%)
Apr 27, 2018 98.72 98.94 97.64 97.87 4,707,795 +0.44(+0.45%)
Apr 26, 2018 96.45 97.62 96.25 97.43 6,898,068 +1.55(+1.62%)
Apr 25, 2018 95.30 96.11 94.50 95.88 9,996,363 +0.39(+0.41%)
Apr 24, 2018 97.56 97.76 94.98 95.48 7,129,269 -1.53(-1.58%)
Apr 23, 2018 96.98 97.64 96.43 97.02 7,489,752 +0.21(+0.21%)
Apr 20, 2018 97.89 98.02 96.41 96.81 6,653,893 -1.00(-1.02%)
Apr 19, 2018 98.13 98.36 97.33 97.80 8,578,674 -0.31(-0.32%)
Apr 18, 2018 97.99 98.58 97.91 98.11 3,508,580 +0.46(+0.47%)
Apr 17, 2018 96.80 97.84 96.80 97.65 4,335,358 +1.79(+1.86%)
Apr 16, 2018 95.75 96.23 95.31 95.87 4,511,018 +0.71(+0.75%)
Apr 13, 2018 96.20 96.37 94.81 95.15 4,716,934 -0.54(-0.56%)
Apr 12, 2018 95.86 96.24 95.35 95.69 3,252,308 +0.41(+0.43%)
Apr 11, 2018 95.17 96.14 94.95 95.28 5,095,546 -0.29(-0.30%)
Apr 10, 2018 95.63 95.82 94.71 95.57 6,825,793 +1.15(+1.21%)
Apr 09, 2018 95.31 95.87 94.33 94.42 4,531,733 -0.23(-0.24%)
Apr 06, 2018 95.77 96.63 94.03 94.65 9,323,738 -2.06(-2.13%)
Apr 05, 2018 96.23 97.02 95.69 96.70 4,501,238 +1.28(+1.34%)
Apr 04, 2018 92.29 95.61 92.19 95.43 7,917,293 +1.72(+1.84%)
Apr 03, 2018 93.08 94.21 92.37 93.71 7,773,834 +1.18(+1.27%)
Apr 02, 2018 94.65 94.78 91.64 92.53 12,646,212 -2.69(-2.82%)
Mar 29, 2018 95.22 95.22 95.22 0 +1.32(+1.40%)
Mar 28, 2018 94.51 95.14 93.24 93.90 13,801,531 -1.16(-1.22%)
Mar 27, 2018 97.35 97.56 94.45 95.06 6,655,602 -1.90(-1.96%)
Mar 26, 2018 95.70 97.05 94.77 96.96 7,744,486 +2.78(+2.95%)
Mar 23, 2018 96.34 96.75 94.17 94.18 9,514,878 -1.89(-1.97%)
Mar 22, 2018 97.39 97.64 96.02 96.07 7,347,065 -2.09(-2.13%)
Mar 21, 2018 98.35 98.90 97.85 98.15 5,605,618 -0.08(-0.08%)
Mar 20, 2018 97.82 98.36 97.78 98.23 3,942,998 +0.58(+0.60%)
Mar 19, 2018 98.51 98.55 96.93 97.64 6,092,589 -1.23(-1.25%)
Mar 16, 2018 99.01 99.53 98.87 98.88 3,560,121 -0.10(-0.10%)
Mar 15, 2018 99.28 99.50 98.81 98.98 4,096,597 -0.10(-0.10%)
Mar 14, 2018 99.72 99.85 98.87 99.08 5,465,309 -0.12(-0.12%)
Mar 13, 2018 100.46 100.67 99.05 99.20 6,041,605 -0.70(-0.70%)
Mar 12, 2018 99.91 100.32 99.67 99.91 4,541,270 +0.33(+0.33%)
Mar 09, 2018 98.73 99.61 98.45 99.58 3,867,175 +1.52(+1.55%)
Mar 08, 2018 98.13 98.23 97.76 98.06 4,306,786 +0.31(+0.32%)
Mar 07, 2018 97.90 96.96 97.75 5,615,704 -0.67(-0.68%)
Mar 06, 2018 98.19 98.46 97.54 98.42 8,082,297 +0.67(+0.69%)
Mar 05, 2018 96.23 97.95 96.01 97.74 5,327,964 +1.15(+1.19%)
Mar 02, 2018 95.43 96.75 94.94 96.59 7,751,347 +0.09(+0.10%)
Mar 01, 2018 97.65 98.12 95.53 96.50 10,167,578 -1.05(-1.08%)
Feb 28, 2018 98.51 98.92 97.53 97.55 6,453,884 -0.44(-0.45%)
Feb 27, 2018 100.20 100.20 97.97 97.99 6,704,983 -2.12(-2.12%)
Feb 26, 2018 99.65 100.11 99.40 100.11 4,159,140 +0.83(+0.84%)
Feb 23, 2018 98.46 99.27 98.01 99.27 3,193,142 +1.37(+1.40%)
Feb 22, 2018 97.61 97.90 4,737,804 +0.12(+0.12%)
Feb 21, 2018 98.36 99.36 97.79 97.78 5,284,248 -0.14(-0.14%)
Feb 20, 2018 97.96 98.98 97.54 97.92 6,268,656 -0.30(-0.31%)
Feb 16, 2018 98.22 98.22 98.22 0 -0.48(-0.48%)
Feb 15, 2018 98.42 98.70 97.37 98.70 5,964,708 +0.87(+0.89%)
Feb 14, 2018 95.83 98.01 95.76 97.83 7,181,539 +1.54(+1.60%)
Feb 13, 2018 95.41 96.51 95.25 96.29 5,495,163 +0.50(+0.52%)
Feb 12, 2018 95.41 96.32 94.43 95.79 13,398,992 +1.28(+1.36%)
Feb 09, 2018 94.80 95.29 91.01 94.51 22,828,704 +0.63(+0.67%)
Feb 08, 2018 97.91 98.16 93.81 93.88 16,794,808 -3.90(-3.99%)
Feb 07, 2018 98.16 99.52 97.75 97.78 14,006,261 -0.30(-0.31%)
Feb 06, 2018 93.73 98.28 93.49 98.08 23,826,162 +1.36(+1.41%)
Feb 05, 2018 98.15 99.57 94.76 96.72 22,290,726 -2.25(-2.27%)
Feb 02, 2018 100.36 101.22 98.75 98.97 11,405,734 -0.96(-0.96%)
Feb 01, 2018 100.42 101.20 99.84 99.93 9,979,001 -1.12(-1.11%)
Jan 31, 2018 101.85 102.20 100.84 101.05 11,203,608 -0.33(-0.32%)
Jan 30, 2018 101.13 101.77 100.80 101.38 5,637,475 -0.51(-0.50%)
Jan 29, 2018 102.06 102.48 101.66 101.89 6,780,287 -0.28(-0.28%)
Jan 26, 2018 101.40 102.17 101.14 102.17 4,178,227 +0.99(+0.98%)
Jan 25, 2018 101.78 101.86 100.73 101.17 5,409,293 -0.18(-0.18%)
Jan 24, 2018 101.37 101.94 100.44 101.35 6,896,291 +0.43(+0.43%)
Jan 23, 2018 100.61 101.04 100.41 100.92 4,432,779 +0.84(+0.84%)
Jan 22, 2018 98.97 100.08 98.89 100.08 8,270,598 +1.10(+1.11%)
Jan 19, 2018 98.60 98.99 98.30 98.98 4,011,889 +0.85(+0.87%)
Jan 18, 2018 98.17 98.34 97.87 98.13 3,512,498 -0.08(-0.09%)
Jan 17, 2018 98.20 98.41 97.59 98.21 7,101,298 +0.47(+0.48%)
Jan 16, 2018 98.94 99.37 97.49 97.74 9,869,787 -0.70(-0.71%)
Jan 12, 2018 98.45 98.45 98.45 0 +1.26(+1.29%)
Jan 11, 2018 95.87 97.20 95.77 97.19 3,864,981 +1.56(+1.63%)
Jan 10, 2018 95.77 95.63 3,028,753 -0.07(-0.07%)
Jan 09, 2018 95.79 95.92 95.38 95.70 3,372,319 +0.19(+0.20%)
Jan 08, 2018 95.45 95.67 95.32 95.51 2,848,564 +0.11(+0.12%)
Jan 05, 2018 95.07 95.45 94.85 95.40 4,581,603 +0.75(+0.79%)
Jan 04, 2018 94.71 94.77 94.16 94.65 3,688,621 +0.31(+0.33%)
Jan 03, 2018 94.00 94.42 93.98 94.34 5,674,793 +0.43(+0.46%)
Jan 02, 2018 92.90 93.91 92.90 93.91 5,221,363 +1.41(+1.52%)
Dec 29, 2017 92.50 92.50 92.50 0 -0.54(-0.58%)
Dec 28, 2017 93.12 93.12 92.85 93.05 4,476,391 +0.25(+0.27%)
Dec 27, 2017 93.15 93.16 92.71 92.79 1,991,808 -0.19(-0.20%)
Dec 26, 2017 92.66 93.08 92.66 92.98 1,598,347 +0.21(+0.22%)
Dec 22, 2017 92.83 92.83 92.60 92.77 3,437,354 -0.18(-0.19%)
Dec 21, 2017 92.47 93.13 92.40 92.95 2,517,738 +0.60(+0.65%)
Dec 20, 2017 92.85 92.91 92.32 92.35 2,629,333 -0.18(-0.19%)
Dec 19, 2017 92.76 92.87 92.37 92.53 6,384,988 -0.12(-0.13%)
Dec 18, 2017 92.41 92.81 92.30 92.65 6,410,142 +0.82(+0.90%)
Dec 15, 2017 91.86 92.07 91.61 91.83 7,182,405 +0.40(+0.43%)
Dec 14, 2017 91.26 91.70 91.18 91.43 4,546,819 +0.28(+0.31%)
Dec 13, 2017 91.26 91.37 91.02 91.15 3,696,353 +0.07(+0.08%)
Dec 12, 2017 91.29 91.37 91.05 91.08 2,953,587 +0.04(+0.04%)
Dec 11, 2017 90.92 91.07 90.73 91.04 3,582,386 +0.20(+0.22%)
Dec 08, 2017 90.67 91.02 90.44 90.84 6,201,894 +0.43(+0.48%)
Dec 07, 2017 90.41 90.58 89.98 90.41 4,230,038 +0.23(+0.26%)
Dec 06, 2017 90.65 90.83 90.13 90.18 6,121,240 -0.59(-0.65%)
Dec 05, 2017 91.26 91.48 90.74 90.77 8,011,966 -0.52(-0.57%)
Dec 04, 2017 91.16 91.89 91.12 91.29 7,250,455 +1.05(+1.16%)
Dec 01, 2017 90.19 90.54 89.32 90.25 12,610,714 -0.04(-0.04%)
Nov 30, 2017 89.98 90.66 89.76 90.28 8,007,988 +0.46(+0.51%)
Nov 29, 2017 89.52 90.07 89.38 89.83 6,794,251 +0.38(+0.43%)
Nov 28, 2017 88.60 89.44 88.50 89.44 6,214,036 +0.98(+1.11%)
Nov 27, 2017 88.63 88.83 88.30 88.46 4,200,807 +0.07(+0.07%)
Nov 24, 2017 88.38 88.43 88.26 88.40 1,858,734 +0.22(+0.25%)
Nov 22, 2017 88.13 88.35 88.07 88.17 3,422,757 +0.08(+0.10%)
Nov 21, 2017 87.77 88.14 87.65 88.09 5,368,597 +0.54(+0.62%)
Nov 20, 2017 87.52 87.73 87.35 87.55 2,620,150 +0.17(+0.19%)
Nov 17, 2017 87.19 87.52 87.13 87.38 5,016,899 +0.38(+0.44%)
Nov 16, 2017 86.42 87.07 86.35 87.00 4,381,957 +0.72(+0.83%)
Nov 15, 2017 86.23 86.57 85.78 86.28 3,602,588 -0.37(-0.43%)
Nov 14, 2017 86.30 86.67 86.06 86.65 4,484,761 +0.07(+0.09%)
Nov 13, 2017 86.01 86.75 85.85 86.58 6,117,622 +0.29(+0.34%)
Nov 10, 2017 85.97 86.40 85.89 86.29 2,687,635 +0.29(+0.34%)
Nov 09, 2017 85.38 86.12 85.17 86.00 3,683,974 +0.13(+0.15%)
Nov 08, 2017 85.64 85.91 85.56 85.87 2,917,981 +0.09(+0.11%)
Nov 07, 2017 86.18 86.45 85.65 85.77 2,604,364 -0.51(-0.60%)
Nov 06, 2017 85.49 86.32 85.49 86.29 4,119,183 +0.63(+0.73%)
Nov 03, 2017 85.27 85.70 85.06 85.66 3,954,480 +0.35(+0.41%)
Nov 02, 2017 85.73 85.83 85.01 85.31 4,915,542 -0.64(-0.75%)
Nov 01, 2017 86.21 86.49 85.92 85.96 4,728,690 +0.03(+0.03%)
Oct 31, 2017 86.01 86.11 85.87 85.93 3,412,355 +0.01(+0.01%)
Oct 30, 2017 86.12 85.73 85.92 4,641,115 -0.39(-0.45%)
Oct 27, 2017 85.58 86.36 85.17 86.31 6,364,842 +1.37(+1.62%)
Oct 26, 2017 84.64 85.25 84.57 84.94 3,818,021 +0.30(+0.35%)
Oct 25, 2017 84.80 84.93 84.18 84.64 5,013,869 -0.33(-0.38%)
Oct 24, 2017 84.86 85.11 84.86 84.97 3,962,990 +0.21(+0.24%)
Oct 23, 2017 85.44 85.51 84.70 84.76 3,115,787 -0.58(-0.68%)
Oct 20, 2017 85.47 85.56 85.24 85.34 5,139,973 +0.21(+0.24%)
Oct 19, 2017 84.78 85.15 84.58 85.14 4,818,468 +0.00(+0.00%)
Oct 18, 2017 85.45 85.48 85.12 85.14 4,844,692 -0.23(-0.27%)
Oct 17, 2017 85.30 85.51 85.16 85.37 2,968,792 +0.05(+0.05%)
Oct 16, 2017 85.25 85.36 85.06 85.32 4,632,918 +0.11(+0.13%)
Oct 13, 2017 84.96 85.29 84.86 85.21 2,922,656 +0.41(+0.48%)
Oct 12, 2017 85.05 85.07 84.61 84.80 4,907,180 -0.57(-0.67%)
Oct 11, 2017 85.37 85.46 85.16 85.37 4,113,818 +0.05(+0.05%)
Oct 10, 2017 85.46 85.73 85.12 85.32 2,951,054 -0.08(-0.10%)
Oct 09, 2017 85.83 85.84 85.32 85.41 4,571,155 -0.27(-0.32%)
Oct 06, 2017 85.44 85.80 85.44 85.68 3,354,177 +0.10(+0.12%)
Oct 05, 2017 85.23 85.60 85.12 85.58 7,729,657 +0.48(+0.56%)
Oct 04, 2017 84.73 85.15 84.63 85.10 5,279,488 +0.44(+0.52%)
Oct 03, 2017 84.45 84.67 84.38 84.66 5,262,158 +0.35(+0.42%)
Oct 02, 2017 84.25 84.49 84.13 84.31 3,136,244 +0.16(+0.19%)
Sep 29, 2017 83.84 84.24 83.80 84.15 3,716,836 +0.32(+0.38%)
Sep 28, 2017 83.81 83.90 83.68 83.83 3,853,594 -0.10(-0.12%)
Sep 27, 2017 84.09 83.32 83.93 5,597,803 +0.46(+0.55%)
Sep 26, 2017 83.71 83.88 83.29 83.47 3,289,930 +0.01(+0.01%)
Sep 25, 2017 83.61 83.80 83.20 83.46 7,673,035 -0.18(-0.21%)
Sep 22, 2017 83.29 83.69 83.27 83.64 3,336,011 +0.14(+0.17%)
Sep 21, 2017 83.61 83.71 83.36 83.50 4,504,268 -0.14(-0.17%)
Sep 20, 2017 83.48 83.71 83.19 83.64 3,971,480 +0.28(+0.34%)
Sep 19, 2017 83.45 83.59 83.05 83.36 6,851,860 -0.07(-0.09%)
Sep 18, 2017 83.99 84.05 83.25 83.44 7,032,793 -0.29(-0.35%)
Sep 15, 2017 83.80 84.04 83.68 83.73 4,186,918 -0.24(-0.28%)
Sep 14, 2017 84.21 84.43 83.93 83.96 3,778,203 -0.46(-0.54%)
Sep 13, 2017 83.77 84.42 83.77 84.42 3,536,122 +0.61(+0.72%)
Sep 12, 2017 83.65 83.93 83.54 83.81 2,922,190 +0.37(+0.45%)
Sep 11, 2017 83.30 83.52 83.24 83.44 3,600,581 +0.44(+0.53%)
Sep 08, 2017 83.12 83.20 82.86 83.00 2,782,381 -0.29(-0.35%)
Sep 07, 2017 84.19 84.31 83.10 83.29 5,751,804 -0.73(-0.86%)
Sep 06, 2017 83.63 84.12 83.45 84.02 3,227,900 +0.52(+0.62%)
Sep 05, 2017 83.61 83.96 83.01 83.50 5,323,737 -0.34(-0.41%)
Sep 01, 2017 83.67 83.99 83.63 83.84 2,612,600 +0.38(+0.46%)
Aug 31, 2017 83.30 83.53 83.18 83.46 4,290,808 +0.39(+0.47%)
Aug 30, 2017 82.52 83.17 82.44 83.07 2,424,076 +0.60(+0.72%)
Aug 29, 2017 82.02 82.57 81.89 82.47 2,960,315 -0.07(-0.09%)
Aug 28, 2017 82.77 82.83 82.44 82.55 2,346,495 +0.05(+0.06%)
Aug 25, 2017 82.54 82.85 82.35 82.50 3,485,632 +0.20(+0.25%)
Aug 24, 2017 82.88 83.08 82.17 82.30 2,971,361 -0.18(-0.21%)
Aug 23, 2017 82.62 82.77 82.33 82.47 5,200,462 -0.71(-0.85%)
Aug 22, 2017 82.54 83.27 82.49 83.18 4,711,399 +0.88(+1.07%)
Aug 21, 2017 82.12 82.41 81.81 82.30 11,334,603 +0.15(+0.18%)
Aug 18, 2017 82.38 82.60 82.05 82.15 7,292,167 -0.41(-0.50%)
Aug 17, 2017 83.68 83.78 82.56 82.56 5,259,480 -1.34(-1.60%)
Aug 16, 2017 83.78 84.05 83.54 83.90 2,634,909 +0.43(+0.51%)
Aug 15, 2017 84.20 84.28 83.46 83.47 3,325,659 -0.77(-0.92%)
Aug 14, 2017 84.11 84.52 84.09 84.24 4,033,007 +0.60(+0.71%)
Aug 11, 2017 83.01 83.82 83.01 83.65 5,285,111 +0.43(+0.51%)
Aug 10, 2017 84.13 84.27 83.20 83.22 5,269,315 -1.27(-1.50%)
Aug 09, 2017 83.97 84.54 83.81 84.48 5,262,069 -0.49(-0.58%)
Aug 08, 2017 84.93 85.42 84.72 84.98 3,249,871 +0.05(+0.05%)
Aug 07, 2017 84.88 85.05 84.77 84.93 3,727,406 +0.20(+0.23%)
Aug 04, 2017 84.91 84.91 84.39 84.73 2,631,338 +0.01(+0.01%)
Aug 03, 2017 84.87 85.17 84.69 84.72 3,862,878 -0.23(-0.27%)
Aug 02, 2017 85.15 85.19 84.46 84.96 3,102,581 -0.23(-0.27%)
Aug 01, 2017 85.29 85.36 84.92 85.19 4,700,529 +0.15(+0.18%)
Jul 31, 2017 85.38 85.50 84.76 85.04 3,363,253 -0.03(-0.03%)
Jul 28, 2017 84.88 85.17 84.74 85.07 4,207,746 -0.65(-0.76%)
Jul 27, 2017 85.46 86.15 85.00 85.72 7,130,809 +0.62(+0.73%)
Jul 26, 2017 85.27 85.29 85.00 85.10 3,077,215 -0.04(-0.04%)
Jul 25, 2017 84.86 85.35 84.72 85.13 5,423,504 +0.60(+0.70%)
Jul 24, 2017 84.86 84.86 84.45 84.54 2,192,536 -0.29(-0.34%)
Jul 21, 2017 84.37 84.83 84.37 84.83 3,571,431 +0.06(+0.07%)
Jul 20, 2017 85.03 85.10 84.51 84.77 4,941,227 -0.18(-0.21%)
Jul 19, 2017 84.70 85.04 84.63 84.95 2,853,509 +0.41(+0.48%)
Jul 18, 2017 84.08 84.55 84.02 84.54 3,749,288 +0.38(+0.45%)
Jul 17, 2017 83.95 84.30 83.95 84.16 3,413,244 +0.20(+0.24%)
Jul 14, 2017 83.94 84.05 83.58 83.95 4,447,572 +0.27(+0.32%)
Jul 13, 2017 83.92 84.01 83.62 83.68 3,557,767 +0.01(+0.01%)
Jul 12, 2017 83.51 83.79 83.45 83.67 3,259,278 +0.63(+0.76%)
Jul 11, 2017 83.11 83.17 82.58 83.04 3,450,945 -0.17(-0.20%)
Jul 10, 2017 83.10 83.34 82.85 83.21 2,900,732 +0.18(+0.21%)
Jul 07, 2017 82.47 83.09 82.47 83.03 2,771,420 +0.74(+0.89%)
Jul 06, 2017 82.63 82.88 82.24 82.30 4,079,566 -0.85(-1.02%)
Jul 05, 2017 83.34 83.35 82.75 83.14 4,281,139 -0.20(-0.25%)
Jul 03, 2017 83.66 84.07 83.31 83.35 3,015,903 -0.08(-0.10%)
Jun 30, 2017 83.40 83.79 83.25 83.43 5,002,800 +0.44(+0.53%)
Jun 29, 2017 83.65 83.73 82.34 82.99 5,265,856 -0.81(-0.97%)
Jun 28, 2017 83.21 83.89 83.15 83.80 5,404,583 +0.84(+1.01%)
Jun 27, 2017 83.45 83.76 82.97 82.97 4,313,202 -0.66(-0.79%)
Jun 26, 2017 83.74 83.88 83.37 83.63 5,058,510 +0.30(+0.36%)
Jun 23, 2017 83.43 83.43 83.06 83.33 4,214,089 -0.10(-0.12%)
Jun 22, 2017 83.62 83.74 83.41 83.43 3,930,728 -0.20(-0.23%)
Jun 21, 2017 83.71 83.76 83.33 83.63 3,358,497 +0.13(+0.16%)
Jun 20, 2017 84.41 84.43 83.48 83.50 3,601,617 -1.06(-1.25%)
Jun 19, 2017 84.27 84.69 84.05 84.56 3,673,872 +0.64(+0.77%)
Jun 16, 2017 84.24 84.24 83.44 83.92 8,284,585 -0.02(-0.03%)
Jun 15, 2017 83.67 84.00 83.26 83.94 3,863,150 -0.35(-0.42%)
Jun 14, 2017 84.64 84.77 83.86 84.29 5,182,477 -0.05(-0.06%)
Jun 13, 2017 84.01 84.46 83.99 84.34 4,487,920 +0.52(+0.62%)
Jun 12, 2017 83.60 84.04 83.47 83.82 6,935,843 -0.05(-0.06%)
Jun 09, 2017 84.32 84.44 83.11 83.86 11,841,434 -0.37(-0.44%)
Jun 08, 2017 84.79 84.89 84.12 84.24 5,602,073 -0.55(-0.65%)
Jun 07, 2017 84.76 84.93 84.59 84.78 5,033,885 +0.15(+0.18%)
Jun 06, 2017 85.07 85.24 84.57 84.63 3,840,187 -0.73(-0.86%)
Jun 05, 2017 85.69 85.77 85.21 85.37 5,925,915 -0.23(-0.27%)
Jun 02, 2017 85.34 85.70 85.22 85.60 3,377,498 +0.31(+0.36%)
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.