Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TECHNOLOGY
(NY:
XLK
)
210.16
+0.33 (+0.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2022
125.16
126.73
123.17
125.15
7,982,152
-1.69(-1.34%)
Jun 29, 2022
126.43
127.60
125.41
126.84
6,936,036
+0.26(+0.20%)
Jun 28, 2022
130.61
131.91
126.53
126.59
7,750,677
-3.91(-2.99%)
Jun 27, 2022
131.81
132.19
129.91
130.50
7,068,546
-0.89(-0.67%)
Jun 24, 2022
128.28
131.41
128.28
131.38
12,946,673
+4.56(+3.59%)
Jun 23, 2022
126.03
127.06
124.88
126.82
8,147,304
+1.87(+1.50%)
Jun 22, 2022
124.12
126.69
123.77
124.95
7,715,771
-0.53(-0.42%)
Jun 21, 2022
124.16
126.37
124.16
125.48
8,758,096
+3.11(+2.54%)
Jun 17, 2022
121.24
123.53
120.39
122.37
14,101,535
+1.11(+0.92%)
Jun 16, 2022
123.20
123.30
120.25
121.26
16,644,236
-5.15(-4.07%)
Jun 15, 2022
125.34
128.27
123.64
126.41
12,764,923
+2.61(+2.11%)
Jun 14, 2022
123.94
124.62
122.65
123.80
9,290,735
+0.78(+0.63%)
Jun 13, 2022
124.67
125.86
122.57
123.02
18,499,668
-5.70(-4.43%)
Jun 10, 2022
131.56
131.97
128.69
128.72
10,635,083
-5.15(-3.84%)
Jun 09, 2022
136.54
137.88
133.84
133.87
4,971,382
-3.67(-2.67%)
Jun 08, 2022
138.70
139.37
137.16
137.54
4,487,631
-1.57(-1.13%)
Jun 07, 2022
136.01
139.38
135.74
139.11
5,608,293
+1.64(+1.19%)
Jun 06, 2022
139.19
140.06
136.79
137.47
6,410,408
+0.01(+0.01%)
Jun 03, 2022
138.16
139.11
136.82
137.46
5,735,376
-3.37(-2.39%)
Jun 02, 2022
136.53
140.84
135.89
140.83
7,061,530
+3.33(+2.42%)
Jun 01, 2022
139.40
140.34
136.48
137.50
6,770,228
-0.41(-0.30%)
May 31, 2022
138.37
139.27
136.57
137.91
9,887,430
-0.99(-0.71%)
May 27, 2022
135.86
138.94
135.64
138.91
8,290,532
+4.55(+3.38%)
May 26, 2022
130.44
134.94
130.17
134.36
7,926,467
+3.15(+2.40%)
May 25, 2022
128.84
132.18
128.74
131.21
6,953,782
+1.51(+1.17%)
May 24, 2022
129.81
130.47
127.43
129.70
8,716,919
-1.95(-1.48%)
May 23, 2022
129.10
131.82
128.69
131.65
8,760,667
+2.96(+2.30%)
May 20, 2022
130.20
130.55
124.74
128.69
10,287,954
+0.28(+0.22%)
May 19, 2022
128.86
130.62
127.80
128.41
10,632,924
-1.42(-1.10%)
May 18, 2022
134.26
134.66
129.34
129.83
12,050,164
-6.22(-4.58%)
May 17, 2022
135.08
136.27
133.55
136.06
9,470,350
+3.83(+2.90%)
May 16, 2022
132.30
134.01
131.10
132.23
8,871,868
-1.18(-0.88%)
May 13, 2022
130.88
134.07
130.03
133.41
12,472,981
+4.29(+3.32%)
May 12, 2022
128.53
130.99
126.11
129.12
18,584,428
-1.34(-1.03%)
May 11, 2022
133.50
136.03
130.06
130.46
17,707,196
-4.25(-3.16%)
May 10, 2022
135.85
136.62
132.71
134.71
18,518,244
+2.02(+1.52%)
May 09, 2022
135.54
136.41
132.08
132.69
20,938,408
-5.34(-3.87%)
May 06, 2022
137.89
140.24
135.96
138.03
17,751,422
-1.12(-0.80%)
May 05, 2022
144.03
144.21
137.53
139.15
18,552,948
-7.03(-4.81%)
May 04, 2022
141.77
146.45
139.43
146.18
14,588,419
+4.96(+3.51%)
May 03, 2022
140.96
142.09
139.92
141.22
13,987,351
+0.25(+0.17%)
May 02, 2022
138.71
141.17
137.14
140.98
18,864,322
+2.11(+1.52%)
Apr 29, 2022
143.33
145.00
138.60
138.87
15,066,850
-6.04(-4.17%)
Apr 28, 2022
141.52
145.73
140.76
144.91
14,135,968
+5.58(+4.00%)
Apr 27, 2022
138.83
142.01
138.52
139.33
20,389,972
+2.03(+1.48%)
Apr 26, 2022
141.31
141.53
137.23
137.30
13,214,775
-5.31(-3.72%)
Apr 25, 2022
139.88
142.71
139.00
142.61
14,617,633
+2.11(+1.50%)
Apr 22, 2022
144.39
145.23
140.30
140.50
11,250,515
-4.05(-2.80%)
Apr 21, 2022
148.47
149.87
144.10
144.54
9,427,065
-2.49(-1.70%)
Apr 20, 2022
148.60
148.99
146.61
147.04
7,970,092
-0.14(-0.09%)
Apr 19, 2022
144.10
147.43
143.57
147.18
6,905,657
+2.71(+1.88%)
Apr 18, 2022
143.29
145.40
143.25
144.47
7,154,845
+0.47(+0.33%)
Apr 14, 2022
147.74
148.00
143.92
143.99
8,863,489
-3.58(-2.43%)
Apr 13, 2022
145.33
148.03
144.79
147.58
7,355,556
+2.34(+1.61%)
Apr 12, 2022
147.70
148.81
144.69
145.24
11,288,740
-0.65(-0.44%)
Apr 11, 2022
147.78
147.97
145.69
145.89
10,995,505
-3.77(-2.52%)
Apr 08, 2022
151.10
151.46
149.34
149.66
13,419,485
-2.12(-1.40%)
Apr 07, 2022
150.74
152.80
149.71
151.78
11,811,567
+0.24(+0.16%)
Apr 06, 2022
152.63
152.99
150.20
151.54
17,424,938
-3.67(-2.37%)
Apr 05, 2022
157.87
158.23
154.68
155.22
12,010,180
-3.34(-2.11%)
Apr 04, 2022
156.00
158.63
155.94
158.56
11,738,624
+2.96(+1.90%)
Apr 01, 2022
156.22
156.58
153.86
155.60
14,364,009
-0.46(-0.30%)
Mar 31, 2022
158.39
158.68
155.83
156.06
9,890,542
-2.35(-1.48%)
Mar 30, 2022
159.72
160.18
157.57
158.41
9,513,907
-2.14(-1.33%)
Mar 29, 2022
159.05
160.70
157.91
160.55
9,630,374
+3.34(+2.12%)
Mar 28, 2022
154.65
157.28
154.25
157.21
9,467,128
+1.85(+1.19%)
Mar 25, 2022
155.70
155.91
153.42
155.37
7,574,487
-0.09(-0.06%)
Mar 24, 2022
152.36
155.49
151.85
155.45
7,259,131
+3.94(+2.60%)
Mar 23, 2022
152.45
153.85
151.37
151.51
6,291,054
-2.37(-1.54%)
Mar 22, 2022
151.81
154.68
151.60
153.88
8,902,970
+2.18(+1.44%)
Mar 21, 2022
151.17
152.51
149.71
151.70
11,375,922
-0.29(-0.19%)
Mar 18, 2022
148.41
152.26
147.69
151.99
14,231,522
+3.05(+2.05%)
Mar 17, 2022
147.10
149.04
146.31
148.94
9,447,002
+1.05(+0.71%)
Mar 16, 2022
145.05
147.95
142.75
147.89
13,862,545
+4.66(+3.25%)
Mar 15, 2022
139.68
143.52
139.22
143.24
11,729,105
+4.66(+3.36%)
Mar 14, 2022
140.55
142.15
138.18
138.58
14,668,504
-2.62(-1.85%)
Mar 11, 2022
145.00
145.37
140.98
141.20
10,946,217
-2.53(-1.76%)
Mar 10, 2022
143.70
144.13
141.55
143.73
13,995,446
-2.56(-1.75%)
Mar 09, 2022
144.54
146.95
143.38
146.29
18,019,804
+5.57(+3.96%)
Mar 08, 2022
141.02
145.09
138.64
140.72
18,822,554
-0.69(-0.49%)
Mar 07, 2022
146.65
147.33
141.33
141.41
16,757,902
-5.37(-3.66%)
Mar 04, 2022
148.23
148.84
145.61
146.78
13,637,150
-2.62(-1.75%)
Mar 03, 2022
152.47
152.48
148.63
149.39
11,967,506
-1.80(-1.19%)
Mar 02, 2022
149.08
151.82
147.92
151.20
13,055,157
+3.21(+2.17%)
Mar 01, 2022
150.44
151.22
146.84
147.99
15,298,152
-3.02(-2.00%)
Feb 28, 2022
149.68
151.65
148.43
151.01
17,761,352
-0.27(-0.18%)
Feb 25, 2022
149.48
151.33
148.69
151.28
14,437,493
+2.03(+1.36%)
Feb 24, 2022
139.37
149.36
138.91
149.26
26,305,300
+4.93(+3.42%)
Feb 23, 2022
149.57
149.97
144.17
144.33
19,363,222
-3.71(-2.50%)
Feb 22, 2022
147.84
150.40
146.41
148.03
13,717,110
-1.38(-0.92%)
Feb 18, 2022
149.41
0
-1.53(-1.01%)
Feb 17, 2022
154.15
154.30
150.65
150.94
12,705,236
-4.66(-2.99%)
Feb 16, 2022
154.70
156.14
153.01
155.60
10,362,356
-0.16(-0.10%)
Feb 15, 2022
154.05
155.86
153.51
155.75
12,466,279
+3.99(+2.63%)
Feb 14, 2022
151.41
152.99
150.00
151.77
20,929,842
-0.05(-0.03%)
Feb 11, 2022
156.75
157.44
151.24
151.81
17,792,700
-4.78(-3.05%)
Feb 10, 2022
157.61
160.28
155.77
156.60
16,163,305
-4.20(-2.62%)
Feb 09, 2022
159.34
160.85
158.69
160.80
9,081,562
+3.49(+2.22%)
Feb 08, 2022
154.90
157.74
154.54
157.31
10,783,547
+1.92(+1.24%)
Feb 07, 2022
156.55
157.48
154.79
155.39
7,463,132
-1.04(-0.66%)
Feb 04, 2022
154.97
157.80
154.31
156.43
15,161,969
+0.63(+0.40%)
Feb 03, 2022
158.19
155.23
155.80
14,213,193
-4.66(-2.90%)
Feb 02, 2022
159.51
160.71
158.43
160.46
12,994,140
+1.29(+0.81%)
Feb 01, 2022
158.97
159.43
156.86
159.17
11,926,590
+0.41(+0.26%)
Jan 31, 2022
154.90
158.96
158.75
14,852,747
+3.89(+2.51%)
Jan 28, 2022
150.22
154.90
147.98
154.86
22,566,150
+6.49(+4.37%)
Jan 27, 2022
151.82
152.63
147.84
148.37
20,123,038
-1.03(-0.69%)
Jan 26, 2022
152.57
154.35
147.63
149.40
27,335,232
+0.87(+0.59%)
Jan 25, 2022
149.07
150.94
146.83
148.53
24,926,108
-3.52(-2.31%)
Jan 24, 2022
148.75
152.16
143.34
152.05
34,389,552
+0.78(+0.52%)
Jan 21, 2022
153.96
155.74
151.23
151.27
24,498,510
-3.07(-1.99%)
Jan 20, 2022
157.74
159.51
154.13
154.33
19,180,722
-2.02(-1.29%)
Jan 19, 2022
159.07
161.03
156.20
156.35
12,726,729
-2.22(-1.40%)
Jan 18, 2022
160.11
161.06
158.13
158.57
12,597,244
-3.90(-2.40%)
Jan 14, 2022
162.47
0
+1.36(+0.85%)
Jan 13, 2022
166.24
166.72
160.70
161.11
10,672,736
-4.28(-2.59%)
Jan 12, 2022
165.84
166.98
164.57
165.39
9,256,373
+0.77(+0.47%)
Jan 11, 2022
162.24
164.85
161.04
164.62
9,799,889
+1.95(+1.20%)
Jan 10, 2022
160.21
162.87
158.09
162.66
16,575,989
+0.03(+0.02%)
Jan 07, 2022
164.04
164.82
161.57
162.63
17,954,076
-1.51(-0.92%)
Jan 06, 2022
163.66
165.84
163.16
164.15
12,123,656
-0.83(-0.50%)
Jan 05, 2022
169.22
169.35
164.92
164.98
12,045,996
-5.23(-3.07%)
Jan 04, 2022
172.33
172.50
168.93
170.21
8,491,762
-1.82(-1.06%)
Jan 03, 2022
170.64
172.19
169.90
172.03
10,354,857
+1.62(+0.95%)
Dec 31, 2021
171.08
171.50
170.34
170.42
5,225,407
-0.83(-0.49%)
Dec 30, 2021
172.46
173.03
171.04
171.25
5,367,099
-1.14(-0.66%)
Dec 29, 2021
172.30
173.08
171.50
172.39
4,941,828
+0.15(+0.09%)
Dec 28, 2021
173.47
173.53
171.81
172.24
5,826,863
-0.90(-0.52%)
Dec 27, 2021
170.18
173.18
170.14
173.14
6,768,208
+3.64(+2.15%)
Dec 23, 2021
168.79
170.18
168.77
169.51
4,995,490
+0.94(+0.56%)
Dec 22, 2021
166.16
168.68
165.72
168.56
6,821,357
+2.18(+1.31%)
Dec 21, 2021
164.02
166.53
162.50
166.39
8,574,241
+4.11(+2.53%)
Dec 20, 2021
161.72
162.79
161.10
162.28
16,653,728
-1.95(-1.19%)
Dec 17, 2021
163.52
165.84
162.67
164.24
22,909,142
-1.11(-0.67%)
Dec 16, 2021
170.80
171.07
164.36
165.34
15,979,009
-4.82(-2.83%)
Dec 15, 2021
165.91
170.33
164.33
170.16
14,445,156
+4.39(+2.65%)
Dec 14, 2021
166.51
167.57
163.78
165.77
13,844,801
-2.77(-1.64%)
Dec 13, 2021
171.44
171.77
168.30
168.54
10,718,950
-2.54(-1.49%)
Dec 10, 2021
169.48
171.30
168.98
171.09
12,663,363
+3.37(+2.01%)
Dec 09, 2021
169.13
170.23
167.58
167.72
8,790,011
-1.83(-1.08%)
Dec 08, 2021
168.83
169.67
167.67
169.55
11,886,208
+0.77(+0.46%)
Dec 07, 2021
166.33
168.98
166.31
168.78
14,662,843
+5.69(+3.49%)
Dec 06, 2021
162.02
163.57
160.33
163.08
19,317,814
+1.54(+0.95%)
Dec 03, 2021
164.76
165.27
159.51
161.55
24,815,862
-2.75(-1.67%)
Dec 02, 2021
161.29
165.05
160.94
164.29
23,952,978
+1.50(+0.92%)
Dec 01, 2021
166.80
168.06
162.65
162.80
19,975,828
-2.26(-1.37%)
Nov 30, 2021
165.82
167.24
163.65
165.06
27,630,936
-1.39(-0.83%)
Nov 29, 2021
164.80
166.89
164.28
166.45
12,761,932
+4.06(+2.50%)
Nov 26, 2021
164.17
165.44
161.74
162.39
12,658,675
-4.16(-2.50%)
Nov 24, 2021
164.35
166.58
163.55
166.54
9,322,864
+1.20(+0.73%)
Nov 23, 2021
165.09
165.87
163.25
165.34
14,944,287
-0.38(-0.23%)
Nov 22, 2021
168.25
170.47
165.63
165.72
14,541,396
-1.87(-1.12%)
Nov 19, 2021
166.98
168.23
166.42
167.59
9,055,316
+1.21(+0.73%)
Nov 18, 2021
165.68
166.61
166.24
166.38
10,209,533
+1.64(+1.00%)
Nov 17, 2021
164.91
165.77
164.22
164.74
7,876,388
-0.50(-0.30%)
Nov 16, 2021
163.32
165.46
163.22
165.23
6,919,445
+1.72(+1.05%)
Nov 15, 2021
164.33
164.57
162.58
163.51
6,383,672
-0.17(-0.10%)
Nov 12, 2021
162.25
163.95
161.98
163.68
6,258,120
+1.97(+1.22%)
Nov 11, 2021
162.11
162.18
161.45
161.71
5,165,394
+0.75(+0.47%)
Nov 10, 2021
162.40
160.96
13,178,054
-2.70(-1.65%)
Nov 09, 2021
164.58
164.75
162.82
163.66
8,598,074
-0.68(-0.41%)
Nov 08, 2021
163.98
164.62
163.60
164.33
6,529,523
+0.88(+0.54%)
Nov 05, 2021
163.81
164.37
162.44
163.45
12,380,773
+0.84(+0.52%)
Nov 04, 2021
160.72
163.00
160.43
162.61
14,662,313
+2.50(+1.56%)
Nov 03, 2021
159.45
160.44
158.52
160.11
13,275,919
+0.93(+0.58%)
Nov 02, 2021
158.00
159.57
158.00
159.18
14,368,887
+1.39(+0.88%)
Nov 01, 2021
158.02
157.58
156.99
157.79
12,481,129
-0.24(-0.15%)
Oct 29, 2021
155.80
158.12
155.62
158.02
10,289,205
+0.68(+0.43%)
Oct 28, 2021
156.73
157.47
156.44
157.35
6,560,430
+1.56(+1.00%)
Oct 27, 2021
156.19
156.98
155.63
155.78
8,917,567
-0.14(-0.09%)
Oct 26, 2021
156.53
155.92
6,741,007
+0.44(+0.28%)
Oct 25, 2021
155.56
156.04
154.87
155.48
5,283,106
+0.51(+0.33%)
Oct 22, 2021
155.45
156.10
154.33
154.97
6,383,770
-0.54(-0.35%)
Oct 21, 2021
154.44
155.59
154.13
155.51
5,121,550
+0.60(+0.39%)
Oct 20, 2021
155.49
155.72
154.24
154.91
6,145,432
-0.43(-0.28%)
Oct 19, 2021
154.23
155.34
153.91
155.34
7,411,348
+1.53(+0.99%)
Oct 18, 2021
151.68
153.90
151.25
153.82
5,948,413
+1.29(+0.85%)
Oct 15, 2021
151.84
152.56
151.38
152.53
6,531,474
+1.21(+0.80%)
Oct 14, 2021
149.48
151.38
149.27
151.31
7,768,582
+3.34(+2.25%)
Oct 13, 2021
147.71
148.30
146.75
147.98
9,977,721
+0.90(+0.61%)
Oct 12, 2021
148.42
148.60
146.83
147.08
9,122,160
-0.76(-0.52%)
Oct 11, 2021
148.00
149.83
147.74
147.84
7,651,323
-0.82(-0.55%)
Oct 08, 2021
149.80
149.90
148.42
148.66
9,417,895
-0.56(-0.37%)
Oct 07, 2021
149.15
150.37
148.95
149.22
10,168,498
+1.35(+0.91%)
Oct 06, 2021
145.22
147.98
144.75
147.87
20,445,296
+0.96(+0.65%)
Oct 05, 2021
145.14
147.75
145.00
146.91
16,849,470
+2.06(+1.42%)
Oct 04, 2021
147.43
147.60
143.69
144.85
25,948,038
-3.43(-2.32%)
Oct 01, 2021
146.61
148.60
145.12
148.28
23,246,510
+2.20(+1.51%)
Sep 30, 2021
148.00
148.63
146.04
146.08
17,105,256
-1.06(-0.72%)
Sep 29, 2021
147.93
148.70
146.88
147.14
12,783,423
-0.19(-0.13%)
Sep 28, 2021
149.88
150.22
147.20
147.32
19,517,546
-4.50(-2.96%)
Sep 27, 2021
152.02
152.37
150.85
151.82
7,674,005
-1.49(-0.97%)
Sep 24, 2021
152.27
153.56
152.20
153.31
5,955,524
+0.11(+0.07%)
Sep 23, 2021
151.96
153.56
151.49
153.20
9,984,214
+2.03(+1.34%)
Sep 22, 2021
149.94
151.76
149.28
151.18
14,305,788
+2.04(+1.37%)
Sep 21, 2021
149.98
150.35
148.57
149.13
9,429,999
+0.06(+0.04%)
Sep 20, 2021
149.61
150.37
147.08
149.07
18,228,658
-2.77(-1.82%)
Sep 17, 2021
153.84
153.85
151.61
151.84
11,603,263
-2.40(-1.56%)
Sep 16, 2021
153.61
154.40
152.65
154.24
8,267,611
+0.09(+0.06%)
Sep 15, 2021
153.33
154.28
152.47
154.15
8,365,200
+1.34(+0.88%)
Sep 14, 2021
153.66
153.98
152.41
152.81
9,436,570
-0.19(-0.13%)
Sep 13, 2021
154.12
154.52
152.00
153.01
11,585,739
+0.05(+0.03%)
Sep 10, 2021
155.34
155.72
152.81
152.96
8,744,965
-1.52(-0.99%)
Sep 09, 2021
155.18
155.72
154.36
154.49
5,714,384
-0.59(-0.38%)
Sep 08, 2021
155.65
155.70
153.97
155.07
5,869,360
-0.60(-0.38%)
Sep 07, 2021
155.81
156.00
154.93
155.67
10,098,711
+0.04(+0.03%)
Sep 03, 2021
154.83
156.04
154.78
155.63
10,856,687
+0.62(+0.40%)
Sep 02, 2021
155.75
155.96
154.39
155.01
11,146,767
-0.17(-0.11%)
Sep 01, 2021
155.68
156.38
155.05
155.18
10,388,235
+0.04(+0.03%)
Aug 31, 2021
156.06
156.11
154.85
155.14
11,249,008
-0.82(-0.53%)
Aug 30, 2021
154.76
156.14
154.76
155.96
5,138,162
+1.66(+1.08%)
Aug 27, 2021
152.96
154.41
152.70
154.30
7,213,329
+1.48(+0.97%)
Aug 26, 2021
153.61
153.92
152.70
152.82
6,172,860
-0.97(-0.63%)
Aug 25, 2021
154.24
154.65
153.54
153.79
4,828,314
-0.09(-0.06%)
Aug 24, 2021
154.25
154.43
153.74
153.88
4,882,871
-0.18(-0.11%)
Aug 23, 2021
152.49
154.27
152.48
154.06
5,530,733
+1.96(+1.29%)
Aug 20, 2021
150.72
152.23
150.36
152.09
7,561,974
+1.93(+1.29%)
Aug 19, 2021
147.88
150.72
147.67
150.16
9,877,067
+1.45(+0.98%)
Aug 18, 2021
150.43
151.11
148.54
148.70
6,901,499
-2.08(-1.38%)
Aug 17, 2021
151.12
151.36
149.85
150.78
9,754,766
-1.26(-0.83%)
Aug 16, 2021
151.00
152.06
149.72
152.04
4,860,782
+0.68(+0.45%)
Aug 13, 2021
150.64
151.40
150.47
151.36
2,883,134
+0.82(+0.54%)
Aug 12, 2021
149.52
150.63
148.91
150.54
3,557,305
+0.86(+0.57%)
Aug 11, 2021
150.18
150.45
148.92
149.68
5,785,931
+0.02(+0.01%)
Aug 10, 2021
151.02
151.16
149.23
149.66
5,334,990
-1.08(-0.72%)
Aug 09, 2021
151.41
151.68
150.60
150.75
3,685,350
-0.49(-0.32%)
Aug 06, 2021
150.83
151.41
150.79
151.23
3,892,591
-0.13(-0.08%)
Aug 05, 2021
150.80
151.41
150.35
151.36
3,416,247
+0.83(+0.55%)
Aug 04, 2021
150.11
150.90
149.63
150.53
5,796,914
+0.30(+0.20%)
Aug 03, 2021
149.54
150.31
148.33
150.23
5,544,724
+0.96(+0.64%)
Aug 02, 2021
150.48
150.69
149.06
149.27
6,249,064
-0.54(-0.36%)
Jul 30, 2021
148.95
149.96
148.91
149.81
5,196,511
-0.10(-0.07%)
Jul 29, 2021
149.06
150.41
149.05
149.91
6,157,949
+0.69(+0.46%)
Jul 28, 2021
149.45
150.00
147.79
149.21
7,137,539
-0.19(-0.12%)
Jul 27, 2021
150.64
150.69
147.51
149.40
9,261,844
-1.43(-0.95%)
Jul 26, 2021
150.52
151.09
149.95
150.82
4,603,911
-0.08(-0.05%)
Jul 23, 2021
150.08
150.97
149.54
150.90
6,438,886
+1.48(+0.99%)
Jul 22, 2021
148.63
149.53
148.63
149.42
4,903,838
+1.09(+0.74%)
Jul 21, 2021
146.85
148.35
146.57
148.32
6,262,186
+1.42(+0.96%)
Jul 20, 2021
145.48
147.72
144.64
146.91
7,532,777
+2.15(+1.48%)
Jul 19, 2021
145.03
145.43
143.92
144.76
12,417,239
-2.02(-1.38%)
Jul 16, 2021
148.54
149.24
146.63
146.78
7,721,327
-1.47(-0.99%)
Jul 15, 2021
149.30
149.42
147.45
148.25
6,403,313
-1.23(-0.82%)
Jul 14, 2021
149.57
150.24
148.82
149.47
6,592,102
+1.09(+0.74%)
Jul 13, 2021
147.52
149.46
147.40
148.38
7,783,480
+0.61(+0.41%)
Jul 12, 2021
148.25
148.31
147.30
147.78
4,925,373
+0.12(+0.08%)
Jul 09, 2021
146.13
147.80
145.92
147.66
5,005,138
+1.35(+0.92%)
Jul 08, 2021
145.38
146.72
144.73
146.31
8,748,173
-1.40(-0.95%)
Jul 07, 2021
147.84
148.01
146.53
147.71
7,619,545
+0.80(+0.55%)
Jul 06, 2021
146.66
147.60
145.50
146.91
6,077,632
+0.56(+0.38%)
Jul 02, 2021
145.14
146.50
145.10
146.35
6,543,483
+1.90(+1.32%)
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
.