Skip to main content

HEALTHCARE (NY: XLV )

146.36 -0.27 (-0.18%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 117.48 118.45 117.41 117.49 10,583,471 +0.46(+0.39%)
May 27, 2021 117.53 117.63 116.96 117.03 8,524,697 -0.26(-0.22%)
May 26, 2021 117.94 117.98 116.78 117.29 7,205,254 -0.69(-0.58%)
May 25, 2021 118.49 118.50 117.84 117.97 7,152,293 -0.35(-0.30%)
May 24, 2021 118.82 119.05 118.28 118.32 5,216,908 +0.11(+0.10%)
May 21, 2021 118.58 119.44 118.11 118.21 8,861,662 +0.02(+0.02%)
May 20, 2021 116.92 118.69 116.92 118.19 7,914,167 +1.23(+1.05%)
May 19, 2021 116.40 117.04 115.58 116.96 10,586,687 -0.20(-0.17%)
May 18, 2021 117.09 117.84 116.70 117.16 9,680,852 +0.04(+0.03%)
May 17, 2021 117.21 117.75 117.05 117.12 6,310,074 -0.22(-0.19%)
May 14, 2021 117.43 117.73 117.05 117.34 6,933,465 +0.59(+0.50%)
May 13, 2021 115.92 117.28 115.74 116.75 11,812,333 +1.05(+0.90%)
May 12, 2021 116.18 116.76 115.60 115.71 11,515,926 -1.10(-0.94%)
May 11, 2021 117.47 117.96 116.54 116.81 11,948,927 -1.27(-1.08%)
May 10, 2021 118.36 119.00 118.04 118.08 9,307,137 +0.15(+0.13%)
May 07, 2021 117.40 118.55 117.35 117.93 7,971,243 +0.81(+0.69%)
May 06, 2021 116.31 117.13 115.71 117.12 16,953,608 +0.15(+0.13%)
May 05, 2021 116.92 117.33 116.36 116.97 17,583,234 +0.21(+0.18%)
May 04, 2021 116.47 116.85 115.97 116.76 17,028,810 +0.12(+0.11%)
May 03, 2021 115.96 116.76 115.79 116.64 13,864,709 +1.31(+1.14%)
Apr 30, 2021 115.21 115.89 115.12 115.33 7,525,666 -0.34(-0.30%)
Apr 29, 2021 116.26 116.29 115.04 115.67 8,573,187 -0.47(-0.40%)
Apr 28, 2021 116.30 116.43 115.93 116.14 7,141,453 -0.35(-0.30%)
Apr 27, 2021 116.87 116.88 116.30 116.49 7,400,833 -0.67(-0.58%)
Apr 26, 2021 117.50 117.50 116.94 117.16 7,266,191 -0.40(-0.34%)
Apr 23, 2021 116.73 117.83 116.49 117.56 5,234,217 +0.77(+0.66%)
Apr 22, 2021 117.22 117.49 116.34 116.79 10,552,926 -0.52(-0.45%)
Apr 21, 2021 116.31 117.38 116.25 117.31 10,136,927 +1.37(+1.18%)
Apr 20, 2021 114.97 116.24 114.97 115.95 8,483,546 +0.45(+0.39%)
Apr 19, 2021 115.25 115.53 114.91 115.50 7,460,722 +0.03(+0.02%)
Apr 16, 2021 115.20 115.60 114.81 115.47 7,835,071 +0.86(+0.75%)
Apr 15, 2021 113.13 114.95 113.13 114.61 8,877,276 +1.93(+1.71%)
Apr 14, 2021 112.56 113.14 112.48 112.69 6,550,656 -0.01(-0.01%)
Apr 13, 2021 111.88 113.01 111.77 112.69 6,858,899 +0.46(+0.41%)
Apr 12, 2021 111.95 112.46 111.83 112.23 8,710,463 +0.12(+0.10%)
Apr 09, 2021 110.97 112.18 110.90 112.11 6,227,133 +1.22(+1.10%)
Apr 08, 2021 111.05 111.39 110.75 110.90 4,515,747 +0.17(+0.15%)
Apr 07, 2021 110.91 111.29 110.44 110.73 6,052,554 -0.25(-0.22%)
Apr 06, 2021 111.55 111.87 110.81 110.97 5,477,674 -0.43(-0.38%)
Apr 05, 2021 111.19 111.75 111.01 111.40 7,565,032 +0.77(+0.70%)
Apr 01, 2021 111.15 111.25 110.28 110.63 7,023,738 -0.33(-0.30%)
Mar 31, 2021 110.98 111.64 110.79 110.97 8,946,643 +0.22(+0.20%)
Mar 30, 2021 111.45 111.45 110.49 110.75 7,223,038 -1.01(-0.90%)
Mar 29, 2021 110.78 112.13 110.75 111.75 9,425,217 +0.52(+0.47%)
Mar 26, 2021 109.44 111.37 109.15 111.23 8,717,734 +2.06(+1.89%)
Mar 25, 2021 108.87 109.38 107.74 109.17 12,104,006 +0.46(+0.42%)
Mar 24, 2021 108.89 109.55 108.68 108.71 13,305,170 -0.12(-0.11%)
Mar 23, 2021 109.81 109.99 108.56 108.84 9,647,756 -1.11(-1.01%)
Mar 22, 2021 108.93 110.02 108.39 109.95 6,477,188 +0.95(+0.87%)
Mar 19, 2021 108.72 109.64 108.18 109.00 13,297,328 +0.39(+0.36%)
Mar 18, 2021 108.34 109.50 108.29 108.61 9,029,651 -0.23(-0.21%)
Mar 17, 2021 108.76 109.38 108.18 108.84 7,943,946 -0.40(-0.36%)
Mar 16, 2021 109.42 109.61 108.84 109.24 9,098,431 -0.07(-0.06%)
Mar 15, 2021 108.36 109.33 108.23 109.30 7,515,768 +0.75(+0.69%)
Mar 12, 2021 108.09 108.71 107.92 108.56 7,867,402 +0.24(+0.22%)
Mar 11, 2021 108.03 108.92 107.88 108.32 6,914,100 +0.65(+0.61%)
Mar 10, 2021 108.13 108.74 107.63 107.66 12,289,332 +0.25(+0.23%)
Mar 09, 2021 107.58 109.12 107.37 107.42 11,635,569 +0.62(+0.59%)
Mar 08, 2021 107.14 108.49 106.66 106.79 13,398,511 -0.27(-0.25%)
Mar 05, 2021 105.57 107.40 104.72 107.06 16,516,435 +2.10(+2.00%)
Mar 04, 2021 106.15 106.85 104.13 104.95 24,724,622 -1.43(-1.35%)
Mar 03, 2021 107.35 107.47 106.13 106.39 15,778,963 -1.36(-1.27%)
Mar 02, 2021 108.29 108.55 107.65 107.75 8,927,021 -0.31(-0.29%)
Mar 01, 2021 107.54 108.56 107.51 108.06 7,771,805 +1.39(+1.30%)
Feb 26, 2021 107.98 107.98 106.39 106.67 15,504,981 -0.93(-0.86%)
Feb 25, 2021 108.54 108.97 107.05 107.60 15,301,925 -1.09(-1.00%)
Feb 24, 2021 108.06 109.28 107.72 108.69 10,390,050 +0.75(+0.69%)
Feb 23, 2021 108.04 108.71 107.44 107.94 9,217,777 -0.18(-0.17%)
Feb 22, 2021 107.85 108.45 107.15 108.12 7,614,946 -0.26(-0.24%)
Feb 19, 2021 109.79 109.87 108.28 108.38 9,913,640 -1.33(-1.21%)
Feb 18, 2021 109.85 110.15 109.25 109.70 8,188,451 -0.69(-0.63%)
Feb 17, 2021 109.64 110.45 109.51 110.39 5,305,416 +0.40(+0.36%)
Feb 16, 2021 111.24 111.34 109.64 110.00 10,062,681 -1.10(-0.99%)
Feb 12, 2021 110.05 111.22 109.91 111.09 6,698,545 +0.82(+0.75%)
Feb 11, 2021 110.45 110.54 109.75 110.27 4,944,279 +0.21(+0.19%)
Feb 10, 2021 110.66 110.69 109.67 110.06 5,707,485 +0.20(+0.18%)
Feb 09, 2021 109.69 109.96 109.59 109.86 4,993,703 +0.16(+0.15%)
Feb 08, 2021 109.96 110.11 109.37 109.70 7,344,127 +0.13(+0.12%)
Feb 05, 2021 110.12 110.29 109.30 109.57 5,866,453 +0.20(+0.18%)
Feb 04, 2021 108.92 109.81 108.68 109.37 8,922,137 +0.45(+0.42%)
Feb 03, 2021 109.69 109.75 108.56 108.92 11,907,779 -0.78(-0.71%)
Feb 02, 2021 110.24 110.78 109.66 109.69 12,156,979 +0.31(+0.29%)
Feb 01, 2021 109.85 110.21 109.21 109.38 10,667,983 +0.42(+0.38%)
Jan 29, 2021 109.73 110.51 108.08 108.96 11,045,337 -0.93(-0.85%)
Jan 28, 2021 109.23 111.27 109.02 109.89 13,329,229 +1.58(+1.46%)
Jan 27, 2021 110.47 110.47 108.03 108.31 13,826,196 -3.39(-3.04%)
Jan 26, 2021 112.44 112.71 111.64 111.70 5,808,431 -0.42(-0.37%)
Jan 25, 2021 111.45 112.18 111.23 112.12 7,349,669 +0.73(+0.66%)
Jan 22, 2021 111.39 112.01 111.25 111.39 5,063,497 -0.33(-0.30%)
Jan 21, 2021 112.11 112.22 111.34 111.72 6,119,008 -0.53(-0.47%)
Jan 20, 2021 111.82 112.43 111.15 112.25 7,254,481 +0.62(+0.55%)
Jan 19, 2021 111.68 111.99 111.05 111.63 6,538,947 +0.83(+0.75%)
Jan 15, 2021 110.16 111.06 109.72 110.80 10,910,737 +0.34(+0.31%)
Jan 14, 2021 110.99 111.41 110.33 110.46 6,114,343 -0.35(-0.32%)
Jan 13, 2021 110.45 111.19 110.04 110.81 5,552,122 +0.30(+0.27%)
Jan 12, 2021 111.50 111.62 110.01 110.51 9,738,852 -1.21(-1.09%)
Jan 11, 2021 111.23 111.90 111.08 111.72 6,786,156 +0.52(+0.47%)
Jan 08, 2021 110.87 111.69 110.15 111.20 9,871,413 +0.53(+0.48%)
Jan 07, 2021 109.39 110.83 109.22 110.67 13,098,042 +1.42(+1.30%)
Jan 06, 2021 106.26 109.53 106.26 109.25 18,825,932 +1.48(+1.37%)
Jan 05, 2021 106.80 108.13 106.35 107.77 11,698,991 +0.78(+0.73%)
Jan 04, 2021 107.87 107.89 105.25 106.99 13,630,832 -0.46(-0.43%)
Dec 31, 2020 107.46 107.46 107.46 3,762,194 +1.12(+1.05%)
Dec 30, 2020 106.58 106.94 106.22 106.34 3,762,194 -0.02(-0.02%)
Dec 29, 2020 106.35 106.84 106.00 106.36 5,334,743 +0.50(+0.47%)
Dec 28, 2020 106.14 106.38 105.57 105.86 4,634,574 +0.27(+0.25%)
Dec 24, 2020 105.33 105.79 105.19 105.59 1,767,853 +0.30(+0.29%)
Dec 23, 2020 105.58 106.06 105.21 105.29 4,131,840 +0.08(+0.07%)
Dec 22, 2020 105.34 105.59 104.61 105.21 13,833,832 -0.32(-0.31%)
Dec 21, 2020 105.02 105.63 103.59 105.53 6,470,935 -1.07(-1.00%)
Dec 18, 2020 106.62 106.85 105.46 106.60 8,349,959 +0.08(+0.08%)
Dec 17, 2020 105.55 106.58 105.54 106.52 4,519,674 +1.13(+1.07%)
Dec 16, 2020 105.60 105.98 104.93 105.38 5,676,933 -0.31(-0.29%)
Dec 15, 2020 105.29 105.92 104.73 105.69 5,308,215 +1.13(+1.08%)
Dec 14, 2020 106.16 106.68 104.50 104.56 8,977,870 -0.79(-0.75%)
Dec 11, 2020 105.33 105.59 104.63 105.35 5,535,968 -0.42(-0.39%)
Dec 10, 2020 105.93 106.35 105.55 105.77 5,732,774 -0.18(-0.17%)
Dec 09, 2020 106.74 106.75 105.48 105.95 7,829,903 -0.37(-0.35%)
Dec 08, 2020 105.26 106.40 105.22 106.32 8,430,724 +0.80(+0.76%)
Dec 07, 2020 106.05 106.15 105.13 105.52 6,151,676 -0.65(-0.61%)
Dec 04, 2020 105.08 106.18 104.95 106.17 8,331,514 +1.12(+1.07%)
Dec 03, 2020 105.14 105.46 104.59 105.04 10,381,957 -0.13(-0.13%)
Dec 02, 2020 104.47 105.35 104.40 105.17 9,065,866 +0.78(+0.75%)
Dec 01, 2020 104.52 105.52 104.21 104.39 13,443,855 +0.87(+0.84%)
Nov 30, 2020 103.28 103.62 102.73 103.52 13,485,845 +0.28(+0.27%)
Nov 27, 2020 102.71 103.31 102.38 103.24 4,710,725 +0.94(+0.92%)
Nov 25, 2020 102.80 102.87 101.87 102.30 12,372,611 -0.38(-0.37%)
Nov 24, 2020 102.87 103.37 102.33 102.67 10,193,254 +0.30(+0.29%)
Nov 23, 2020 103.15 103.20 101.73 102.37 8,212,887 -0.26(-0.26%)
Nov 20, 2020 102.64 103.11 102.28 102.64 8,135,300 -0.24(-0.23%)
Nov 19, 2020 102.95 103.03 102.11 102.87 11,035,977 -0.08(-0.07%)
Nov 18, 2020 105.13 105.17 102.92 102.95 10,441,267 -1.95(-1.86%)
Nov 17, 2020 105.05 105.29 104.40 104.90 9,432,352 -0.69(-0.65%)
Nov 16, 2020 106.61 106.78 105.06 105.59 8,040,985 -0.18(-0.17%)
Nov 13, 2020 104.97 106.17 104.78 105.77 6,971,691 +1.32(+1.26%)
Nov 12, 2020 104.64 105.05 103.75 104.45 8,328,020 -0.39(-0.37%)
Nov 11, 2020 105.81 105.81 104.33 104.83 10,531,309 -0.13(-0.13%)
Nov 10, 2020 105.15 105.34 103.83 104.97 13,278,651 +0.30(+0.29%)
Nov 09, 2020 107.47 107.93 104.53 104.67 21,608,268 +0.97(+0.94%)
Nov 06, 2020 103.77 104.40 103.02 103.69 13,050,402 +0.04(+0.04%)
Nov 05, 2020 104.87 104.95 103.47 103.66 13,635,519 +0.21(+0.20%)
Nov 04, 2020 101.87 105.11 101.67 103.45 27,063,432 +4.40(+4.44%)
Nov 03, 2020 98.83 100.13 98.75 99.05 10,402,044 +1.42(+1.46%)
Nov 02, 2020 97.32 97.85 96.61 97.63 10,904,982 +1.73(+1.80%)
Oct 30, 2020 95.81 96.37 94.63 95.90 11,386,558 -0.03(-0.03%)
Oct 29, 2020 96.66 97.08 95.34 95.93 16,932,940 -0.79(-0.82%)
Oct 28, 2020 98.24 98.84 96.60 96.72 12,118,165 -3.17(-3.17%)
Oct 27, 2020 100.21 100.71 99.84 99.89 7,306,999 -0.69(-0.68%)
Oct 26, 2020 100.89 101.02 99.62 100.58 8,623,947 -1.13(-1.11%)
Oct 23, 2020 101.84 102.45 101.14 101.71 6,039,913 +0.38(+0.37%)
Oct 22, 2020 99.97 101.52 99.96 101.34 6,495,002 +1.51(+1.51%)
Oct 21, 2020 100.32 100.60 99.59 99.83 5,803,046 -0.50(-0.50%)
Oct 20, 2020 100.55 101.16 100.16 100.33 7,869,489 +0.13(+0.13%)
Oct 19, 2020 102.07 102.38 99.85 100.19 8,807,324 -1.61(-1.58%)
Oct 16, 2020 101.14 102.56 101.10 101.81 7,910,041 +1.00(+0.99%)
Oct 15, 2020 100.29 101.00 100.12 100.81 6,569,879 -0.74(-0.72%)
Oct 14, 2020 102.10 102.52 101.22 101.54 6,360,147 -0.59(-0.58%)
Oct 13, 2020 102.31 102.84 101.87 102.14 7,180,294 -0.78(-0.76%)
Oct 12, 2020 102.69 103.32 102.34 102.92 5,369,251 +0.70(+0.68%)
Oct 09, 2020 101.87 102.52 101.61 102.22 5,974,614 +0.91(+0.90%)
Oct 08, 2020 101.40 101.64 101.09 101.31 6,299,492 +0.49(+0.49%)
Oct 07, 2020 99.65 101.13 99.63 100.82 8,345,906 +1.87(+1.89%)
Oct 06, 2020 100.56 100.62 98.85 98.95 8,212,393 -1.33(-1.33%)
Oct 05, 2020 98.97 100.38 98.94 100.28 7,061,058 +2.02(+2.05%)
Oct 02, 2020 98.22 99.25 97.84 98.26 9,146,793 -0.91(-0.91%)
Oct 01, 2020 99.97 100.37 98.74 99.17 9,660,411 -0.34(-0.34%)
Sep 30, 2020 98.24 100.31 98.22 99.51 8,019,724 +1.57(+1.60%)
Sep 29, 2020 98.23 98.73 97.55 97.94 5,727,088 -0.12(-0.13%)
Sep 28, 2020 98.12 98.82 97.87 98.06 6,902,018 +0.88(+0.90%)
Sep 25, 2020 95.32 97.45 95.21 97.18 7,175,325 +1.54(+1.61%)
Sep 24, 2020 95.79 96.13 95.06 95.65 8,941,177 -0.48(-0.50%)
Sep 23, 2020 97.53 97.57 96.03 96.13 8,143,330 -1.00(-1.03%)
Sep 22, 2020 97.18 97.43 96.25 97.13 8,303,709 -0.21(-0.21%)
Sep 21, 2020 97.85 97.85 95.98 97.34 9,310,373 -1.83(-1.85%)
Sep 18, 2020 99.44 99.80 98.25 99.17 9,205,119 -0.15(-0.15%)
Sep 17, 2020 98.73 99.66 98.41 99.32 8,085,545 -0.33(-0.33%)
Sep 16, 2020 100.35 100.55 99.53 99.65 7,655,538 -0.17(-0.17%)
Sep 15, 2020 100.20 100.61 99.56 99.82 5,939,092 +0.13(+0.13%)
Sep 14, 2020 99.07 100.22 98.88 99.68 6,223,028 +1.41(+1.43%)
Sep 11, 2020 98.35 98.74 97.52 98.27 9,327,402 +0.39(+0.39%)
Sep 10, 2020 99.69 99.69 97.63 97.89 9,776,483 -1.52(-1.53%)
Sep 09, 2020 98.42 100.23 98.40 99.41 8,727,873 +1.73(+1.77%)
Sep 08, 2020 99.16 99.20 97.41 97.68 10,281,206 -1.64(-1.65%)
Sep 04, 2020 100.38 100.56 98.11 99.32 15,661,143 -0.71(-0.71%)
Sep 03, 2020 102.96 103.11 99.31 100.03 14,194,372 -2.80(-2.72%)
Sep 02, 2020 100.91 103.10 100.48 102.83 9,041,733 +2.02(+2.00%)
Sep 01, 2020 101.59 101.75 100.20 100.81 11,706,171 -0.91(-0.90%)
Aug 31, 2020 101.26 102.21 101.18 101.72 7,153,033 +0.24(+0.24%)
Aug 28, 2020 101.53 101.53 100.73 101.48 5,491,164 +0.23(+0.22%)
Aug 27, 2020 100.63 101.72 99.92 101.25 8,274,811 +0.79(+0.79%)
Aug 26, 2020 100.38 100.58 99.38 100.46 7,444,039 -0.12(-0.12%)
Aug 25, 2020 100.42 100.62 100.03 100.59 5,424,049 +0.68(+0.68%)
Aug 24, 2020 100.85 100.89 99.29 99.91 6,772,104 -0.46(-0.46%)
Aug 21, 2020 100.11 100.50 99.59 100.37 6,882,261 +0.10(+0.10%)
Aug 20, 2020 100.14 100.49 100.00 100.27 5,255,663 -0.32(-0.32%)
Aug 19, 2020 101.01 101.29 100.37 100.59 6,712,927 -0.33(-0.33%)
Aug 18, 2020 101.15 101.32 100.39 100.92 4,491,745 -0.03(-0.03%)
Aug 17, 2020 100.53 101.33 100.48 100.94 4,906,528 +0.59(+0.59%)
Aug 14, 2020 100.36 100.80 99.96 100.35 4,072,078 -0.20(-0.20%)
Aug 13, 2020 100.56 100.65 99.87 100.55 5,665,380 -0.13(-0.13%)
Aug 12, 2020 99.55 101.00 99.52 100.68 8,732,773 +1.66(+1.68%)
Aug 11, 2020 100.20 100.30 98.78 99.02 8,637,467 -0.63(-0.63%)
Aug 10, 2020 100.00 100.09 99.38 99.65 4,938,387 -0.34(-0.34%)
Aug 07, 2020 99.56 100.00 99.28 99.98 4,548,654 +0.32(+0.32%)
Aug 06, 2020 100.08 100.50 98.94 99.67 5,714,803 -0.54(-0.53%)
Aug 05, 2020 100.28 100.38 99.95 100.20 4,690,245 +0.46(+0.46%)
Aug 04, 2020 99.96 100.19 99.12 99.74 6,484,469 -0.44(-0.44%)
Aug 03, 2020 99.78 100.51 99.60 100.18 9,378,009 +1.02(+1.03%)
Jul 31, 2020 99.42 99.69 97.86 99.16 7,365,116 -0.57(-0.57%)
Jul 30, 2020 99.46 99.90 98.66 99.73 5,692,910 -0.69(-0.69%)
Jul 29, 2020 99.61 100.83 99.54 100.43 5,799,978 +1.04(+1.05%)
Jul 28, 2020 99.54 100.04 99.20 99.38 6,640,346 -0.11(-0.11%)
Jul 27, 2020 98.72 99.75 98.41 99.50 6,315,546 +0.74(+0.75%)
Jul 24, 2020 99.69 99.75 98.12 98.75 6,641,951 -1.10(-1.10%)
Jul 23, 2020 100.62 101.04 99.52 99.85 7,417,968 -0.45(-0.45%)
Jul 22, 2020 99.86 100.47 99.35 100.30 6,011,676 +0.89(+0.90%)
Jul 21, 2020 99.82 100.19 99.20 99.41 7,937,919 -0.07(-0.07%)
Jul 20, 2020 99.72 100.06 99.15 99.48 7,211,790 -0.02(-0.02%)
Jul 17, 2020 98.67 99.83 98.53 99.50 8,033,686 +1.34(+1.37%)
Jul 16, 2020 98.22 98.23 97.46 98.15 6,823,951 -0.16(-0.16%)
Jul 15, 2020 97.77 98.59 97.56 98.31 10,224,342 +1.26(+1.30%)
Jul 14, 2020 94.94 97.21 94.76 97.05 11,589,806 +1.89(+1.98%)
Jul 13, 2020 95.17 96.91 94.92 95.16 10,820,651 +0.54(+0.57%)
Jul 10, 2020 94.93 95.02 93.93 94.63 11,177,515 -0.23(-0.24%)
Jul 09, 2020 95.50 95.86 93.66 94.85 11,198,275 -0.75(-0.79%)
Jul 08, 2020 95.93 96.22 94.97 95.61 5,986,415 +0.01(+0.01%)
Jul 07, 2020 95.73 96.75 95.47 95.60 6,293,188 -0.84(-0.87%)
Jul 06, 2020 96.56 96.99 95.97 96.43 6,784,496 +0.97(+1.01%)
Jul 02, 2020 95.59 96.01 95.25 95.47 6,920,149 +0.71(+0.75%)
Jul 01, 2020 94.47 95.15 93.88 94.75 11,635,612 +0.72(+0.77%)
Jun 30, 2020 92.48 94.53 92.20 94.03 9,773,102 +1.58(+1.71%)
Jun 29, 2020 92.35 92.62 91.63 92.45 7,971,501 +0.83(+0.90%)
Jun 26, 2020 92.58 92.82 91.18 91.62 17,700,162 -1.13(-1.22%)
Jun 25, 2020 91.76 92.86 90.99 92.75 11,181,510 +0.90(+0.98%)
Jun 24, 2020 93.60 93.79 91.18 91.85 16,749,520 -2.46(-2.61%)
Jun 23, 2020 94.55 95.12 94.13 94.31 5,714,928 +0.40(+0.43%)
Jun 22, 2020 93.88 94.04 92.94 93.91 7,331,909 -0.36(-0.38%)
Jun 19, 2020 94.44 94.82 93.29 94.27 13,014,282 +0.90(+0.96%)
Jun 18, 2020 93.15 93.58 92.78 93.37 7,604,522 -0.32(-0.34%)
Jun 17, 2020 94.25 94.42 93.36 93.69 9,711,150 -0.09(-0.10%)
Jun 16, 2020 93.68 94.38 92.24 93.78 14,185,583 +2.26(+2.46%)
Jun 15, 2020 89.95 92.05 89.28 91.53 15,520,502 +0.21(+0.23%)
Jun 12, 2020 92.63 92.93 89.75 91.32 20,731,002 +0.59(+0.65%)
Jun 11, 2020 95.24 95.42 90.41 90.73 42,282,236 -5.34(-5.56%)
Jun 10, 2020 96.54 96.86 95.65 96.07 11,243,076 -0.15(-0.16%)
Jun 09, 2020 97.04 97.52 96.11 96.22 11,084,293 -1.01(-1.04%)
Jun 08, 2020 96.19 97.27 95.95 97.23 8,751,561 +0.66(+0.69%)
Jun 05, 2020 95.63 97.34 95.14 96.57 15,582,318 +1.53(+1.61%)
Jun 04, 2020 95.21 95.87 94.43 95.03 11,592,738 -0.76(-0.79%)
Jun 03, 2020 96.26 96.35 95.39 95.79 10,710,031 -0.19(-0.20%)
Jun 02, 2020 95.47 96.03 94.89 95.98 14,067,428 +0.55(+0.58%)
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.