CONSUMERS STA (NY: XLP )

80.12 -0.16 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 69.06 69.17 68.74 68.77 10,219,981 -0.57(-0.83%)
Feb 27, 2023 69.75 69.94 69.19 69.34 10,639,733 -0.08(-0.11%)
Feb 24, 2023 69.37 69.53 69.00 69.42 11,878,380 -0.47(-0.67%)
Feb 23, 2023 70.04 70.23 69.45 69.89 13,302,209 -0.09(-0.12%)
Feb 22, 2023 70.17 70.66 69.80 69.97 9,270,679 -0.11(-0.15%)
Feb 21, 2023 70.06 70.45 69.70 70.08 9,400,321 -0.27(-0.38%)
Feb 17, 2023 69.25 70.37 69.25 70.34 11,643,246 +0.90(+1.29%)
Feb 16, 2023 69.33 69.87 69.04 69.45 8,751,250 -0.51(-0.72%)
Feb 15, 2023 69.68 69.97 69.39 69.95 9,433,007 +0.13(+0.19%)
Feb 14, 2023 70.41 70.44 69.58 69.82 9,787,826 -0.64(-0.91%)
Feb 13, 2023 69.88 70.49 69.84 70.46 7,792,801 +0.79(+1.14%)
Feb 10, 2023 69.03 69.72 68.88 69.67 8,585,867 +0.64(+0.93%)
Feb 09, 2023 69.70 69.94 68.94 69.03 8,736,367 -0.31(-0.44%)
Feb 08, 2023 69.49 69.61 69.21 69.33 9,353,781 -0.53(-0.77%)
Feb 07, 2023 69.66 70.00 69.17 69.87 9,707,639 -0.30(-0.42%)
Feb 06, 2023 69.96 70.30 69.91 70.16 7,550,766 +0.09(+0.12%)
Feb 03, 2023 70.56 70.58 69.56 70.08 13,485,315 -0.28(-0.39%)
Feb 02, 2023 70.49 70.81 70.04 70.35 12,818,820 -0.61(-0.86%)
Feb 01, 2023 70.34 71.28 70.04 70.97 16,180,051 +0.56(+0.80%)
Jan 31, 2023 69.78 70.41 69.57 70.40 8,379,036 +0.75(+1.08%)
Jan 30, 2023 69.42 70.17 69.42 69.65 10,959,284 +0.09(+0.12%)
Jan 27, 2023 69.71 69.88 69.22 69.56 10,832,194 -0.20(-0.29%)
Jan 26, 2023 69.93 69.99 69.53 69.76 8,464,980 -0.25(-0.35%)
Jan 25, 2023 69.42 70.01 69.07 70.01 12,156,820 +0.17(+0.25%)
Jan 24, 2023 69.53 70.03 69.12 69.84 14,103,718 +0.29(+0.41%)
Jan 23, 2023 69.47 69.91 69.26 69.55 12,569,207 +0.22(+0.32%)
Jan 20, 2023 68.85 69.36 68.36 69.33 12,935,215 +0.53(+0.78%)
Jan 19, 2023 69.18 69.49 68.77 68.80 13,009,790 -0.66(-0.95%)
Jan 18, 2023 71.23 71.28 69.35 69.46 16,831,116 -1.95(-2.73%)
Jan 17, 2023 71.47 72.01 71.30 71.40 9,433,843 +0.05(+0.07%)
Jan 13, 2023 70.83 71.38 70.78 71.36 9,714,559 +0.33(+0.47%)
Jan 12, 2023 71.74 71.75 70.85 71.02 10,305,749 -0.56(-0.79%)
Jan 11, 2023 71.79 71.99 70.96 71.59 10,313,933 +0.04(+0.05%)
Jan 10, 2023 71.73 71.84 71.31 71.55 8,827,037 -0.10(-0.13%)
Jan 09, 2023 72.30 72.79 71.64 71.64 11,606,636 -0.71(-0.98%)
Jan 06, 2023 71.38 72.63 71.32 72.35 10,455,740 +1.88(+2.67%)
Jan 05, 2023 71.05 71.11 70.33 70.47 10,309,860 -0.72(-1.01%)
Jan 04, 2023 71.11 71.62 70.74 71.18 13,141,967 +0.28(+0.39%)
Jan 03, 2023 71.21 71.24 70.19 70.91 15,117,759 -0.27(-0.38%)
Dec 30, 2022 71.39 71.44 70.66 71.17 6,565,218 -0.35(-0.49%)
Dec 29, 2022 71.51 71.79 71.39 71.53 5,839,125 +0.31(+0.43%)
Dec 28, 2022 72.33 72.43 71.22 71.22 5,267,400 -0.90(-1.24%)
Dec 27, 2022 71.87 72.26 71.72 72.12 5,069,217 +0.34(+0.48%)
Dec 23, 2022 71.44 71.82 71.20 71.78 5,105,812 +0.37(+0.52%)
Dec 22, 2022 71.31 71.44 70.61 71.40 7,216,754 -0.16(-0.23%)
Dec 21, 2022 71.20 71.84 71.16 71.57 8,330,255 +0.71(+1.00%)
Dec 20, 2022 70.79 71.14 70.47 70.86 7,718,697 -0.06(-0.08%)
Dec 19, 2022 70.95 71.54 70.50 70.92 8,476,976 -0.04(-0.06%)
Dec 16, 2022 70.94 71.19 70.35 70.96 19,281,962 -0.35(-0.49%)
Dec 15, 2022 71.94 72.08 70.78 71.31 11,900,716 -1.23(-1.70%)
Dec 14, 2022 72.71 73.25 72.12 72.55 14,578,740 -0.05(-0.07%)
Dec 13, 2022 73.42 73.58 72.14 72.59 11,972,506 -0.10(-0.14%)
Dec 12, 2022 72.07 72.71 71.84 72.70 7,502,480 +0.76(+1.05%)
Dec 09, 2022 72.15 72.46 71.93 71.94 10,297,931 -0.56(-0.77%)
Dec 08, 2022 72.00 72.50 71.90 72.50 8,232,020 +0.39(+0.54%)
Dec 07, 2022 71.94 72.26 71.81 72.11 7,699,595 +0.30(+0.42%)
Dec 06, 2022 72.33 72.60 71.45 71.81 8,583,256 -0.45(-0.62%)
Dec 05, 2022 72.38 72.47 72.04 72.25 9,107,104 -0.92(-1.26%)
Dec 02, 2022 72.31 73.27 72.22 73.17 6,421,564 +0.33(+0.46%)
Dec 01, 2022 73.04 73.12 72.54 72.84 10,776,849 -0.33(-0.45%)
Nov 30, 2022 71.68 73.19 71.31 73.17 12,346,447 +1.44(+2.01%)
Nov 29, 2022 71.82 71.97 71.36 71.73 8,181,098 -0.27(-0.38%)
Nov 28, 2022 72.01 72.40 71.90 72.00 9,176,050 -0.27(-0.38%)
Nov 25, 2022 72.33 72.33 72.14 72.28 3,212,736 +0.05(+0.07%)
Nov 23, 2022 72.04 72.37 71.95 72.23 6,631,738 +0.25(+0.34%)
Nov 22, 2022 72.00 72.05 71.72 71.99 6,652,175 +0.52(+0.73%)
Nov 21, 2022 70.92 71.57 70.78 71.46 8,496,167 +0.67(+0.95%)
Nov 18, 2022 70.61 70.88 70.31 70.79 9,569,326 +0.75(+1.07%)
Nov 17, 2022 69.45 70.08 69.45 70.04 8,256,942 -0.02(-0.03%)
Nov 16, 2022 69.82 70.41 69.78 70.06 10,283,817 +0.34(+0.49%)
Nov 15, 2022 70.01 70.24 69.15 69.72 15,893,009 +0.58(+0.84%)
Nov 14, 2022 69.63 70.26 69.10 69.14 15,616,181 -0.55(-0.79%)
Nov 11, 2022 69.96 70.03 68.60 69.69 15,074,424 -0.08(-0.11%)
Nov 10, 2022 69.63 69.95 68.61 69.77 20,345,138 +1.60(+2.35%)
Nov 09, 2022 68.74 69.17 68.11 68.17 9,985,157 -0.75(-1.09%)
Nov 08, 2022 68.92 69.34 68.20 68.91 9,591,155 +0.20(+0.29%)
Nov 07, 2022 68.25 68.84 68.12 68.72 7,525,426 +0.61(+0.89%)
Nov 04, 2022 68.12 68.49 67.21 68.11 12,594,405 +0.80(+1.18%)
Nov 03, 2022 66.97 67.62 66.81 67.31 11,208,061 -0.23(-0.34%)
Nov 02, 2022 68.59 67.50 67.54 17,188,112 -1.19(-1.74%)
Nov 01, 2022 69.12 69.45 68.49 68.73 10,059,020 -0.22(-0.32%)
Oct 31, 2022 69.16 69.37 68.77 68.95 9,706,442 -0.41(-0.59%)
Oct 28, 2022 68.00 69.48 67.97 69.36 10,069,804 +1.49(+2.19%)
Oct 27, 2022 67.88 68.32 67.77 67.87 10,536,817 +0.06(+0.08%)
Oct 26, 2022 67.52 68.30 67.31 67.81 10,003,828 +0.45(+0.66%)
Oct 25, 2022 66.65 67.45 66.27 67.37 11,202,922 +0.87(+1.31%)
Oct 24, 2022 65.79 66.63 65.64 66.50 11,684,645 +1.18(+1.80%)
Oct 21, 2022 64.30 65.48 64.09 65.32 10,141,446 +0.99(+1.53%)
Oct 20, 2022 65.27 65.42 64.28 64.34 10,573,756 -0.91(-1.39%)
Oct 19, 2022 65.64 65.99 64.98 65.25 9,479,052 -0.30(-0.46%)
Oct 18, 2022 65.67 65.99 65.16 65.55 11,604,939 +0.84(+1.30%)
Oct 17, 2022 64.69 65.03 64.55 64.71 9,606,975 +0.69(+1.08%)
Oct 14, 2022 65.58 65.65 63.91 64.01 12,249,736 -1.18(-1.80%)
Oct 13, 2022 63.51 65.43 63.22 65.19 19,490,550 +1.06(+1.66%)
Oct 12, 2022 64.41 64.86 64.12 64.13 11,565,421 +0.34(+0.53%)
Oct 11, 2022 63.30 64.36 63.20 63.79 11,375,942 +0.52(+0.82%)
Oct 10, 2022 63.15 63.53 62.73 63.26 12,447,028 +0.23(+0.36%)
Oct 07, 2022 63.87 63.95 62.79 63.04 14,496,477 -0.96(-1.50%)
Oct 06, 2022 64.92 65.04 63.85 63.99 11,189,619 -0.95(-1.46%)
Oct 05, 2022 64.98 65.29 64.26 64.94 11,177,922 -0.38(-0.58%)
Oct 04, 2022 64.73 65.66 64.72 65.32 14,100,143 +0.98(+1.52%)
Oct 03, 2022 63.71 64.51 63.36 64.35 13,400,653 +1.09(+1.72%)
Sep 30, 2022 64.54 64.64 63.21 63.26 14,165,095 -1.12(-1.74%)
Sep 29, 2022 65.30 65.44 63.98 64.37 14,250,272 -1.08(-1.65%)
Sep 28, 2022 64.97 65.77 64.40 65.45 15,042,452 +0.78(+1.20%)
Sep 27, 2022 66.14 66.50 64.55 64.68 18,101,826 -1.14(-1.73%)
Sep 26, 2022 65.63 66.38 65.50 65.81 12,277,242 +0.05(+0.07%)
Sep 23, 2022 66.54 66.54 65.08 65.77 16,783,396 -1.14(-1.70%)
Sep 22, 2022 67.06 67.36 66.78 66.91 11,001,266 -0.09(-0.14%)
Sep 21, 2022 67.66 68.33 66.96 67.00 14,969,135 -0.26(-0.38%)
Sep 20, 2022 67.18 67.41 66.73 67.26 9,673,656 -0.37(-0.55%)
Sep 19, 2022 66.92 67.67 66.92 67.63 9,885,124 +0.45(+0.66%)
Sep 16, 2022 66.78 67.25 66.77 67.18 14,283,855 +0.16(+0.24%)
Sep 15, 2022 67.55 67.61 66.84 67.02 11,927,904 -0.57(-0.84%)
Sep 14, 2022 67.82 67.90 67.19 67.58 13,051,448 -0.03(-0.04%)
Sep 13, 2022 69.36 69.46 67.42 67.61 13,739,470 -2.34(-3.34%)
Sep 12, 2022 69.73 70.18 69.64 69.95 9,216,370 +0.27(+0.39%)
Sep 09, 2022 69.18 70.14 68.92 69.67 19,650,058 +0.68(+0.98%)
Sep 08, 2022 68.84 69.26 68.19 69.00 15,761,145 -0.18(-0.26%)
Sep 07, 2022 68.17 69.26 68.11 69.18 20,845,402 +1.22(+1.80%)
Sep 06, 2022 68.38 68.92 67.86 67.95 23,223,294 -0.39(-0.56%)
Sep 02, 2022 69.77 70.04 68.12 68.34 16,825,944 -0.90(-1.31%)
Sep 01, 2022 68.62 69.39 68.36 69.24 16,954,926 +0.39(+0.56%)
Aug 31, 2022 69.50 69.62 68.86 68.86 11,040,046 -0.42(-0.61%)
Aug 30, 2022 70.14 70.14 69.10 69.28 10,954,192 -0.73(-1.04%)
Aug 29, 2022 69.70 70.40 69.52 70.00 14,030,947 -0.11(-0.16%)
Aug 26, 2022 71.94 72.02 70.03 70.12 11,905,402 -1.78(-2.48%)
Aug 25, 2022 71.60 71.90 71.26 71.90 6,482,311 +0.33(+0.46%)
Aug 24, 2022 71.51 71.72 71.27 71.57 8,559,881 +0.18(+0.25%)
Aug 23, 2022 71.44 71.49 71.08 71.39 10,812,736 -0.31(-0.43%)
Aug 22, 2022 72.22 72.24 71.58 71.70 7,553,242 -0.73(-1.01%)
Aug 19, 2022 72.44 72.78 72.31 72.43 6,855,448 -0.24(-0.32%)
Aug 18, 2022 72.31 72.77 72.23 72.67 6,134,701 +0.24(+0.34%)
Aug 17, 2022 72.33 72.71 72.25 72.42 10,265,054 -0.21(-0.29%)
Aug 16, 2022 72.09 72.90 72.03 72.63 13,073,187 +0.81(+1.13%)
Aug 15, 2022 71.08 71.90 70.97 71.82 10,837,540 +0.71(+0.99%)
Aug 12, 2022 70.72 71.12 70.45 71.12 11,780,176 +0.61(+0.87%)
Aug 11, 2022 70.97 71.20 70.34 70.50 9,513,299 -0.17(-0.24%)
Aug 10, 2022 70.82 70.89 70.43 70.67 11,958,013 +0.52(+0.74%)
Aug 09, 2022 70.36 70.47 70.02 70.16 8,585,954 -0.10(-0.15%)
Aug 08, 2022 70.57 70.79 70.09 70.26 7,396,507 -0.04(-0.05%)
Aug 05, 2022 70.11 70.34 69.64 70.30 7,566,043 -0.16(-0.23%)
Aug 04, 2022 70.77 70.96 70.17 70.46 12,723,170 -0.47(-0.66%)
Aug 03, 2022 70.48 71.07 70.19 70.93 13,600,032 +0.46(+0.65%)
Aug 02, 2022 70.98 71.12 70.36 70.47 11,289,712 -0.57(-0.80%)
Aug 01, 2022 70.06 71.26 70.03 71.03 14,021,996 +0.88(+1.25%)
Jul 29, 2022 69.89 70.27 69.70 70.16 14,014,651 -0.55(-0.77%)
Jul 28, 2022 69.64 70.85 69.51 70.70 9,951,126 +1.11(+1.60%)
Jul 27, 2022 68.99 69.79 68.46 69.59 11,673,637 +0.47(+0.68%)
Jul 26, 2022 68.65 69.22 68.42 69.12 10,367,483 -0.16(-0.23%)
Jul 25, 2022 69.02 69.44 68.88 69.28 8,660,686 +0.34(+0.49%)
Jul 22, 2022 68.64 69.13 68.54 68.94 10,086,825 +0.45(+0.66%)
Jul 21, 2022 68.15 68.65 67.95 68.49 12,682,886 +0.21(+0.30%)
Jul 20, 2022 68.82 68.88 67.93 68.28 10,864,427 -0.46(-0.67%)
Jul 19, 2022 68.59 68.87 68.40 68.74 9,376,047 +0.72(+1.05%)
Jul 18, 2022 68.82 68.93 67.90 68.03 8,996,544 -0.67(-0.97%)
Jul 15, 2022 68.92 69.14 68.42 68.70 9,874,987 +0.23(+0.33%)
Jul 14, 2022 67.54 68.57 67.52 68.47 11,469,189 +0.06(+0.08%)
Jul 13, 2022 67.97 69.02 67.80 68.41 14,707,478 +0.05(+0.07%)
Jul 12, 2022 68.66 69.27 68.12 68.37 11,713,915 -0.20(-0.29%)
Jul 11, 2022 68.57 69.03 68.33 68.56 7,615,689 -0.09(-0.14%)
Jul 08, 2022 68.81 69.20 68.44 68.66 11,395,726 -0.12(-0.18%)
Jul 07, 2022 68.66 68.89 68.38 68.78 8,999,587 +0.07(+0.10%)
Jul 06, 2022 68.77 69.19 68.50 68.71 12,494,820 +0.20(+0.29%)
Jul 05, 2022 68.50 68.73 67.41 68.52 13,621,472 -0.44(-0.64%)
Jul 01, 2022 68.00 69.01 67.89 68.96 12,384,851 +0.98(+1.44%)
Jun 30, 2022 67.58 68.28 67.18 67.98 13,453,651 +0.05(+0.07%)
Jun 29, 2022 67.77 68.21 67.61 67.93 9,800,951 +0.42(+0.63%)
Jun 28, 2022 68.62 69.05 67.45 67.51 11,684,254 -0.91(-1.34%)
Jun 27, 2022 68.68 68.79 68.23 68.42 11,612,282 -0.19(-0.27%)
Jun 24, 2022 67.89 68.64 67.64 68.61 14,267,662 +1.32(+1.96%)
Jun 23, 2022 66.46 67.35 66.40 67.29 17,594,586 +1.28(+1.94%)
Jun 22, 2022 65.73 66.46 65.47 66.01 16,146,716 -0.05(-0.07%)
Jun 21, 2022 65.11 66.24 64.80 66.06 17,144,416 +1.72(+2.67%)
Jun 17, 2022 64.69 65.04 64.05 64.34 26,557,512 -0.23(-0.36%)
Jun 16, 2022 64.18 65.07 63.77 64.58 20,343,806 -0.50(-0.76%)
Jun 15, 2022 65.46 65.99 64.34 65.07 21,469,478 +0.07(+0.10%)
Jun 14, 2022 65.76 66.06 64.54 65.00 21,250,518 -0.78(-1.18%)
Jun 13, 2022 66.23 66.69 65.51 65.78 24,404,868 -1.45(-2.16%)
Jun 10, 2022 66.69 67.76 66.34 67.23 18,956,750 -0.29(-0.43%)
Jun 09, 2022 68.48 69.15 67.50 67.52 10,100,921 -1.03(-1.50%)
Jun 08, 2022 69.01 69.16 68.50 68.55 8,447,344 -0.85(-1.23%)
Jun 07, 2022 68.14 69.49 68.14 69.40 9,703,225 +0.36(+0.53%)
Jun 06, 2022 69.48 69.69 68.80 69.03 11,686,349 +0.03(+0.04%)
Jun 03, 2022 69.42 69.69 68.83 69.01 10,430,562 -0.70(-1.01%)
Jun 02, 2022 68.87 69.71 67.73 69.71 18,846,418 +1.00(+1.46%)
Jun 01, 2022 69.71 69.76 68.24 68.71 18,776,764 -0.91(-1.30%)
May 31, 2022 69.73 70.07 68.89 69.61 20,552,534 -0.50(-0.71%)
May 27, 2022 69.41 70.11 69.29 70.11 18,101,866 +0.80(+1.16%)
May 26, 2022 68.89 69.66 68.78 69.31 17,737,270 +0.73(+1.06%)
May 25, 2022 68.43 68.77 68.00 68.58 17,808,728 +0.02(+0.03%)
May 24, 2022 67.30 68.66 67.18 68.56 24,895,988 +1.10(+1.64%)
May 23, 2022 66.82 67.70 66.62 67.45 18,946,738 +1.36(+2.07%)
May 20, 2022 66.32 66.34 65.04 66.09 28,008,888 +0.14(+0.21%)
May 19, 2022 66.77 66.77 65.51 65.95 41,501,560 -1.20(-1.78%)
May 18, 2022 70.98 71.01 66.93 67.15 42,992,108 -4.62(-6.43%)
May 17, 2022 72.01 72.19 71.04 71.76 22,076,774 -0.50(-0.69%)
May 16, 2022 71.89 72.58 71.58 72.26 15,631,536 +0.33(+0.45%)
May 13, 2022 71.22 71.99 70.79 71.93 16,480,443 +1.07(+1.50%)
May 12, 2022 71.03 71.38 70.11 70.87 31,086,028 -0.02(-0.03%)
May 11, 2022 71.28 72.08 70.82 70.88 32,210,662 -0.31(-0.43%)
May 10, 2022 72.05 72.29 70.90 71.19 34,779,156 -0.50(-0.69%)
May 09, 2022 71.17 72.32 70.83 71.69 35,647,168 -0.03(-0.04%)
May 06, 2022 71.38 72.08 71.02 71.72 36,422,196 +0.07(+0.10%)
May 05, 2022 72.63 72.80 71.11 71.64 34,431,488 -1.38(-1.89%)
May 04, 2022 71.45 73.13 71.23 73.03 39,752,104 +1.61(+2.25%)
May 03, 2022 71.50 72.09 70.95 71.42 50,971,008 -0.21(-0.29%)
May 02, 2022 73.08 73.18 70.57 71.62 58,991,136 -0.95(-1.31%)
Apr 29, 2022 74.23 74.34 72.48 72.58 29,742,518 -2.03(-2.72%)
Apr 28, 2022 73.62 74.69 73.24 74.61 23,672,250 +1.08(+1.47%)
Apr 27, 2022 73.41 74.29 73.21 73.52 31,495,642 +0.27(+0.37%)
Apr 26, 2022 74.29 74.64 73.23 73.25 28,737,128 -1.15(-1.55%)
Apr 25, 2022 74.31 74.62 73.08 74.40 33,738,888 +0.33(+0.44%)
Apr 22, 2022 75.43 75.52 74.01 74.07 21,125,590 -1.18(-1.57%)
Apr 21, 2022 75.47 76.04 75.19 75.25 19,792,212 -0.07(-0.09%)
Apr 20, 2022 74.61 75.48 74.57 75.32 23,170,670 +1.11(+1.50%)
Apr 19, 2022 73.12 74.31 73.05 74.20 13,708,109 +1.11(+1.52%)
Apr 18, 2022 73.53 73.80 72.88 73.09 12,223,623 -0.61(-0.82%)
Apr 14, 2022 73.84 74.21 73.65 73.70 13,046,379 -0.02(-0.03%)
Apr 13, 2022 73.25 73.82 73.24 73.72 12,532,964 +0.41(+0.56%)
Apr 12, 2022 73.30 73.81 73.04 73.31 21,186,430 +0.02(+0.03%)
Apr 11, 2022 73.72 73.96 73.15 73.29 19,501,630 -0.30(-0.41%)
Apr 08, 2022 73.47 73.81 73.14 73.59 14,847,750 +0.31(+0.42%)
Apr 07, 2022 72.64 73.44 72.44 73.28 19,588,802 +0.88(+1.21%)
Apr 06, 2022 71.49 72.49 71.18 72.40 25,513,362 +0.91(+1.27%)
Apr 05, 2022 71.10 72.23 71.10 71.49 13,604,319 +0.07(+0.09%)
Apr 04, 2022 71.53 71.53 70.61 71.43 10,289,428 -0.22(-0.31%)
Apr 01, 2022 71.07 71.73 70.80 71.65 13,526,069 +0.71(+1.00%)
Mar 31, 2022 71.03 71.37 70.82 70.94 13,252,324 -0.17(-0.24%)
Mar 30, 2022 70.78 71.12 70.48 71.11 14,296,759 +0.05(+0.07%)
Mar 29, 2022 70.99 71.19 70.43 71.06 17,752,980 +0.63(+0.89%)
Mar 28, 2022 70.17 70.44 69.76 70.44 12,411,729 +0.29(+0.41%)
Mar 25, 2022 69.73 70.28 69.67 70.15 13,381,166 +0.58(+0.83%)
Mar 24, 2022 69.36 69.59 69.13 69.57 10,118,027 +0.49(+0.70%)
Mar 23, 2022 69.73 69.90 69.02 69.08 15,006,407 -0.56(-0.81%)
Mar 22, 2022 69.64 69.78 69.05 69.64 12,481,395 +0.51(+0.74%)
Mar 21, 2022 69.21 69.74 68.74 69.13 18,891,100 +0.09(+0.13%)
Mar 18, 2022 68.95 69.10 68.42 69.04 21,791,702 +0.16(+0.23%)
Mar 17, 2022 68.36 69.00 68.20 68.88 15,565,438 +0.47(+0.69%)
Mar 16, 2022 68.50 68.76 67.42 68.41 20,184,938 +0.07(+0.11%)
Mar 15, 2022 67.44 68.42 67.28 68.33 18,619,064 +1.50(+2.24%)
Mar 14, 2022 66.90 67.50 66.47 66.83 19,814,472 +0.35(+0.53%)
Mar 11, 2022 67.50 67.88 66.39 66.48 15,341,794 -0.78(-1.16%)
Mar 10, 2022 67.42 66.63 67.26 23,525,970 -0.64(-0.95%)
Mar 09, 2022 68.50 68.51 67.61 67.90 19,616,124 +0.46(+0.68%)
Mar 08, 2022 69.39 69.56 67.40 67.45 31,926,862 -1.87(-2.70%)
Mar 07, 2022 70.22 70.53 69.23 69.32 21,550,936 -1.28(-1.82%)
Mar 04, 2022 69.79 70.75 69.52 70.60 23,729,772 +0.01(+0.01%)
Mar 03, 2022 70.33 71.01 70.27 70.59 21,036,784 +0.57(+0.81%)
Mar 02, 2022 69.31 70.34 69.22 70.02 20,345,640 +0.74(+1.06%)
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.