S&P 500 Real Estate Sector SPDR (NY: XLRE )

44.68 -0.08 (-0.18%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.33 32.33 31.91 32.07 4,809,523 -0.28(-0.87%)
Nov 27, 2020 32.56 32.56 32.22 32.35 2,038,790 -0.06(-0.19%)
Nov 25, 2020 32.39 32.48 32.13 32.41 4,044,571 +0.08(+0.24%)
Nov 24, 2020 32.72 32.83 32.29 32.33 3,650,287 -0.02(-0.05%)
Nov 23, 2020 32.64 32.70 32.29 32.35 4,649,648 -0.11(-0.32%)
Nov 20, 2020 32.72 32.72 32.34 32.45 3,186,073 -0.22(-0.67%)
Nov 19, 2020 32.58 32.73 32.22 32.67 5,217,860 +0.05(+0.16%)
Nov 18, 2020 33.21 33.52 32.60 32.62 5,212,373 -0.56(-1.69%)
Nov 17, 2020 32.96 33.30 32.72 33.18 5,123,615 +0.02(+0.05%)
Nov 16, 2020 33.55 33.62 32.77 33.16 4,628,870 +0.21(+0.64%)
Nov 13, 2020 32.39 33.03 32.39 32.95 3,504,680 +0.74(+2.29%)
Nov 12, 2020 32.45 32.65 32.02 32.22 5,731,202 -0.33(-1.03%)
Nov 11, 2020 32.47 32.74 32.22 32.55 7,079,383 +0.25(+0.76%)
Nov 10, 2020 32.17 32.50 32.03 32.30 10,920,112 +0.18(+0.55%)
Nov 09, 2020 32.81 34.36 32.05 32.13 13,495,045 +0.83(+2.64%)
Nov 06, 2020 31.45 31.67 31.19 31.30 5,193,333 -0.12(-0.39%)
Nov 05, 2020 31.56 31.73 31.28 31.42 5,371,054 +0.11(+0.36%)
Nov 04, 2020 31.35 31.89 31.14 31.31 6,422,801 +0.09(+0.28%)
Nov 03, 2020 30.99 31.42 30.89 31.22 5,572,751 +0.48(+1.57%)
Nov 02, 2020 30.34 30.74 30.12 30.74 6,088,627 +0.74(+2.46%)
Oct 30, 2020 30.01 30.19 29.61 30.00 6,445,452 -0.19(-0.64%)
Oct 29, 2020 29.92 30.45 29.64 30.19 5,679,626 +0.34(+1.15%)
Oct 28, 2020 30.04 30.37 29.72 29.85 6,068,835 -0.68(-2.22%)
Oct 27, 2020 30.98 31.13 30.53 30.53 3,142,281 -0.40(-1.28%)
Oct 26, 2020 31.06 31.06 30.63 30.92 3,782,037 -0.38(-1.21%)
Oct 23, 2020 31.22 31.39 31.05 31.30 2,497,635 +0.20(+0.65%)
Oct 22, 2020 31.31 31.35 31.04 31.10 3,430,743 -0.22(-0.70%)
Oct 21, 2020 31.34 31.51 31.24 31.32 4,059,988 -0.11(-0.36%)
Oct 20, 2020 31.40 31.66 31.35 31.43 6,786,683 +0.21(+0.68%)
Oct 19, 2020 31.79 31.92 31.19 31.22 4,305,618 -0.50(-1.58%)
Oct 16, 2020 31.86 31.93 31.62 31.72 3,108,100 -0.11(-0.36%)
Oct 15, 2020 31.49 32.10 31.48 31.84 4,201,681 +0.15(+0.47%)
Oct 14, 2020 32.10 32.11 31.64 31.69 8,015,371 -0.37(-1.15%)
Oct 13, 2020 32.50 32.50 31.87 32.06 4,847,657 -0.55(-1.70%)
Oct 12, 2020 32.50 32.68 32.29 32.61 3,127,166 +0.17(+0.51%)
Oct 09, 2020 32.72 32.72 32.32 32.44 2,979,245 -0.09(-0.27%)
Oct 08, 2020 32.20 32.69 32.15 32.53 2,514,171 +0.54(+1.67%)
Oct 07, 2020 32.12 32.20 31.88 32.00 2,456,770 +0.09(+0.28%)
Oct 06, 2020 32.27 32.36 31.79 31.91 4,809,953 -0.27(-0.85%)
Oct 05, 2020 32.09 32.22 31.53 32.18 2,488,181 +0.18(+0.55%)
Oct 02, 2020 31.02 32.10 31.00 32.00 5,116,157 +0.51(+1.62%)
Oct 01, 2020 31.10 31.50 30.90 31.49 6,650,094 +0.51(+1.64%)
Sep 30, 2020 30.98 31.27 30.68 30.99 4,992,599 +0.16(+0.51%)
Sep 29, 2020 30.90 31.03 30.64 30.83 2,524,247 -0.16(-0.51%)
Sep 28, 2020 30.85 31.12 30.80 30.99 3,190,358 +0.53(+1.73%)
Sep 25, 2020 29.76 30.49 29.71 30.46 3,147,257 +0.58(+1.94%)
Sep 24, 2020 29.76 30.26 29.64 29.88 5,607,710 +0.14(+0.47%)
Sep 23, 2020 30.56 30.62 29.69 29.74 4,929,788 -0.88(-2.87%)
Sep 22, 2020 30.34 30.86 30.29 30.62 5,211,059 +0.36(+1.19%)
Sep 21, 2020 30.74 30.78 30.09 30.26 7,088,221 -0.83(-2.68%)
Sep 18, 2020 31.73 31.73 31.03 31.09 7,161,943 -0.63(-1.98%)
Sep 17, 2020 32.15 32.36 31.50 31.72 4,187,605 -0.72(-2.21%)
Sep 16, 2020 32.38 32.76 32.28 32.43 4,059,965 +0.21(+0.65%)
Sep 15, 2020 31.89 32.52 31.87 32.22 3,372,537 +0.42(+1.32%)
Sep 14, 2020 31.25 31.89 31.25 31.80 3,670,821 +0.76(+2.45%)
Sep 11, 2020 31.24 31.31 30.82 31.04 6,235,294 -0.10(-0.34%)
Sep 10, 2020 31.56 31.66 31.13 31.15 6,926,216 -0.45(-1.41%)
Sep 09, 2020 31.46 32.02 31.40 31.59 4,674,170 +0.34(+1.09%)
Sep 08, 2020 31.45 31.52 31.02 31.25 7,813,349 -0.40(-1.27%)
Sep 04, 2020 31.87 32.07 31.11 31.66 10,659,090 -0.11(-0.36%)
Sep 03, 2020 32.27 32.49 31.53 31.77 10,241,158 -0.54(-1.68%)
Sep 02, 2020 31.65 32.35 31.40 32.31 5,340,042 +0.71(+2.24%)
Sep 01, 2020 31.56 31.65 31.32 31.60 4,901,394 -0.05(-0.17%)
Aug 31, 2020 31.89 31.89 31.54 31.66 4,034,019 -0.28(-0.87%)
Aug 28, 2020 31.74 31.93 31.43 31.93 1,813,674 +0.24(+0.77%)
Aug 27, 2020 31.35 31.79 31.31 31.69 3,548,081 +0.42(+1.34%)
Aug 26, 2020 31.40 31.45 31.06 31.27 2,555,366 -0.22(-0.69%)
Aug 25, 2020 31.49 31.52 31.21 31.49 3,695,063 +0.10(+0.31%)
Aug 24, 2020 31.39 31.41 30.94 31.39 3,937,498 +0.04(+0.14%)
Aug 21, 2020 31.32 31.43 30.95 31.35 2,468,466 +0.10(+0.34%)
Aug 20, 2020 30.79 31.39 30.71 31.25 3,472,991 +0.33(+1.07%)
Aug 19, 2020 31.62 31.64 30.87 30.91 4,956,696 -0.65(-2.05%)
Aug 18, 2020 31.66 31.67 31.36 31.56 2,981,545 -0.04(-0.11%)
Aug 17, 2020 31.31 31.59 31.21 31.59 3,234,941 +0.28(+0.89%)
Aug 14, 2020 31.22 31.55 31.19 31.31 2,767,577 +0.08(+0.25%)
Aug 13, 2020 31.52 31.75 31.20 31.24 4,691,197 -0.37(-1.16%)
Aug 12, 2020 31.44 31.68 31.30 31.60 4,620,890 +0.39(+1.26%)
Aug 11, 2020 32.09 32.09 31.10 31.21 6,321,326 -0.61(-1.92%)
Aug 10, 2020 31.94 32.02 31.69 31.82 3,419,850 -0.05(-0.16%)
Aug 07, 2020 31.31 31.90 31.31 31.87 4,655,457 +0.43(+1.36%)
Aug 06, 2020 31.32 31.50 31.21 31.45 3,306,936 +0.06(+0.19%)
Aug 05, 2020 31.74 31.81 31.30 31.38 3,125,345 -0.24(-0.75%)
Aug 04, 2020 31.17 31.72 31.12 31.62 4,616,018 +0.46(+1.49%)
Aug 03, 2020 31.55 31.59 31.07 31.16 5,432,622 -0.51(-1.60%)
Jul 31, 2020 31.66 31.72 31.21 31.66 5,261,352 -0.03(-0.11%)
Jul 30, 2020 31.55 31.72 31.28 31.70 3,554,556 -0.26(-0.82%)
Jul 29, 2020 31.48 31.96 31.46 31.96 3,518,573 +0.59(+1.89%)
Jul 28, 2020 30.74 31.52 30.67 31.37 4,112,305 +0.62(+2.02%)
Jul 27, 2020 30.41 30.76 30.09 30.75 3,993,970 +0.36(+1.18%)
Jul 24, 2020 30.46 30.65 30.33 30.39 3,880,769 -0.12(-0.40%)
Jul 23, 2020 30.62 30.78 30.18 30.51 11,332,424 -0.16(-0.51%)
Jul 22, 2020 30.26 30.68 30.07 30.67 24,998,728 +0.37(+1.21%)
Jul 21, 2020 30.57 30.64 30.21 30.30 6,791,512 +0.01(+0.03%)
Jul 20, 2020 30.61 30.77 30.19 30.29 3,197,525 -0.29(-0.94%)
Jul 17, 2020 30.29 30.73 30.14 30.58 9,958,493 +0.42(+1.39%)
Jul 16, 2020 30.40 30.54 30.09 30.16 3,823,968 -0.36(-1.17%)
Jul 15, 2020 30.78 30.89 30.35 30.52 8,579,931 +0.14(+0.46%)
Jul 14, 2020 30.12 30.48 30.04 30.38 7,107,207 +0.30(+0.99%)
Jul 13, 2020 30.67 30.73 30.00 30.08 11,476,224 -0.48(-1.57%)
Jul 10, 2020 30.53 30.72 30.41 30.56 6,845,998 +0.03(+0.11%)
Jul 09, 2020 30.57 30.65 30.04 30.53 6,899,087 -0.10(-0.34%)
Jul 08, 2020 30.75 30.84 30.36 30.63 12,669,759 -0.02(-0.06%)
Jul 07, 2020 30.90 31.03 30.64 30.65 3,055,924 -0.51(-1.63%)
Jul 06, 2020 31.66 31.75 31.10 31.16 3,671,641 +0.03(+0.11%)
Jul 02, 2020 31.69 31.72 31.01 31.12 2,961,335 -0.10(-0.34%)
Jul 01, 2020 30.52 31.32 30.45 31.23 5,932,834 +0.83(+2.73%)
Jun 30, 2020 30.02 30.55 29.94 30.40 4,168,979 +0.44(+1.46%)
Jun 29, 2020 29.70 29.96 29.37 29.96 4,640,882 +0.51(+1.72%)
Jun 26, 2020 29.88 30.03 29.39 29.45 5,037,247 -0.52(-1.72%)
Jun 25, 2020 29.50 29.99 29.41 29.97 4,031,007 +0.31(+1.06%)
Jun 24, 2020 30.08 30.20 29.04 29.66 7,171,434 -0.78(-2.55%)
Jun 23, 2020 30.83 30.91 30.39 30.43 2,799,795 -0.11(-0.37%)
Jun 22, 2020 30.54 30.66 30.14 30.55 2,891,899 -0.09(-0.29%)
Jun 19, 2020 31.39 31.41 30.40 30.63 5,835,896 -0.31(-1.01%)
Jun 18, 2020 31.11 31.15 30.80 30.95 2,609,046 -0.39(-1.24%)
Jun 17, 2020 31.91 31.91 31.33 31.34 4,100,964 -0.37(-1.18%)
Jun 16, 2020 32.15 32.24 31.19 31.71 7,569,130 +0.52(+1.67%)
Jun 15, 2020 29.97 31.30 29.92 31.19 5,940,358 +0.39(+1.27%)
Jun 12, 2020 30.78 30.93 30.04 30.80 8,821,986 +0.94(+3.16%)
Jun 11, 2020 30.62 30.95 29.82 29.85 20,674,266 -1.97(-6.18%)
Jun 10, 2020 32.29 32.44 31.63 31.82 4,565,815 -0.61(-1.87%)
Jun 09, 2020 32.33 32.58 32.04 32.43 4,195,914 -0.38(-1.16%)
Jun 08, 2020 32.44 32.81 32.39 32.81 5,059,148 +0.70(+2.19%)
Jun 05, 2020 31.95 32.32 31.81 32.11 6,131,655 +1.14(+3.67%)
Jun 04, 2020 31.41 31.42 30.73 30.97 4,260,860 -0.59(-1.87%)
Jun 03, 2020 31.10 31.74 31.05 31.56 4,253,141 +0.74(+2.39%)
Jun 02, 2020 30.82 30.95 30.47 30.82 5,323,275 +0.20(+0.65%)
Jun 01, 2020 30.00 30.85 29.91 30.63 6,087,779 +0.60(+1.99%)
May 29, 2020 30.00 30.17 29.73 30.03 9,036,506 -0.17(-0.57%)
May 28, 2020 30.21 30.25 29.85 30.20 6,094,475 +0.34(+1.13%)
May 27, 2020 29.84 29.86 29.12 29.86 6,669,585 +0.62(+2.13%)
May 26, 2020 29.23 29.44 28.90 29.24 6,643,075 +0.90(+3.18%)
May 22, 2020 27.76 28.35 27.63 28.34 5,473,323 +0.61(+2.19%)
May 21, 2020 27.77 27.96 27.52 27.73 4,949,354 -0.14(-0.50%)
May 20, 2020 27.90 27.95 27.65 27.87 4,663,886 +0.26(+0.94%)
May 19, 2020 28.01 28.11 27.61 27.61 6,692,188 -0.55(-1.94%)
May 18, 2020 27.65 28.38 27.65 28.16 7,254,257 +1.31(+4.87%)
May 15, 2020 26.75 26.86 26.34 26.85 8,634,814 -0.10(-0.35%)
May 14, 2020 26.56 26.94 26.02 26.94 9,542,484 +0.03(+0.13%)
May 13, 2020 27.18 27.51 26.77 26.91 5,921,528 -0.43(-1.58%)
May 12, 2020 28.67 28.69 27.32 27.34 18,520,326 -1.21(-4.25%)
May 11, 2020 28.59 28.99 28.41 28.55 5,269,436 -0.35(-1.20%)
May 08, 2020 28.71 28.99 28.63 28.90 5,110,635 +0.52(+1.83%)
May 07, 2020 28.41 28.74 28.22 28.38 5,686,378 +0.25(+0.89%)
May 06, 2020 28.74 28.87 28.13 28.13 5,319,665 -0.53(-1.84%)
May 05, 2020 28.72 29.04 28.62 28.66 5,653,660 +0.18(+0.64%)
May 04, 2020 28.24 28.50 27.81 28.48 7,866,011 -0.02(-0.06%)
May 01, 2020 28.68 28.87 28.32 28.49 6,605,699 -0.90(-3.07%)
Apr 30, 2020 29.21 29.51 28.92 29.39 7,890,152 -0.21(-0.70%)
Apr 29, 2020 30.12 30.22 29.59 29.60 7,033,519 +0.08(+0.26%)
Apr 28, 2020 30.02 30.35 29.50 29.52 6,872,092 +0.03(+0.09%)
Apr 27, 2020 28.90 29.60 28.90 29.50 4,643,869 +0.83(+2.90%)
Apr 24, 2020 28.71 28.80 28.35 28.67 5,934,328 +0.10(+0.36%)
Apr 23, 2020 28.94 29.13 28.50 28.56 7,348,205 -0.33(-1.14%)
Apr 22, 2020 28.83 29.15 28.61 28.89 6,215,154 +0.49(+1.74%)
Apr 21, 2020 28.15 28.61 28.05 28.40 9,046,411 -0.42(-1.47%)
Apr 20, 2020 29.40 29.52 28.82 28.82 6,662,834 -1.11(-3.71%)
Apr 17, 2020 29.77 30.07 29.43 29.93 7,547,327 +0.94(+3.23%)
Apr 16, 2020 29.23 29.48 28.82 29.00 5,046,270 -0.19(-0.65%)
Apr 15, 2020 29.56 29.79 28.91 29.19 6,207,119 -1.17(-3.85%)
Apr 14, 2020 29.98 30.50 29.98 30.36 7,754,919 +0.98(+3.33%)
Apr 13, 2020 30.62 30.67 29.20 29.38 11,398,009 -1.41(-4.59%)
Apr 09, 2020 29.81 31.15 29.77 30.79 57,582,120 +1.51(+5.15%)
Apr 08, 2020 27.59 29.44 27.30 29.28 31,396,210 +2.05(+7.51%)
Apr 07, 2020 28.32 28.59 27.22 27.24 22,488,950 +0.01(+0.03%)
Apr 06, 2020 26.35 27.34 26.35 27.23 10,979,271 +1.84(+7.24%)
Apr 03, 2020 25.43 25.82 24.93 25.39 9,213,176 -0.22(-0.85%)
Apr 02, 2020 24.94 25.97 24.92 25.61 12,718,552 +0.37(+1.48%)
Apr 01, 2020 25.65 25.67 24.68 25.23 12,988,234 -1.63(-6.06%)
Mar 31, 2020 27.55 27.59 26.23 26.86 10,404,171 -0.88(-3.19%)
Mar 30, 2020 27.19 27.89 26.60 27.75 11,975,368 +0.70(+2.60%)
Mar 27, 2020 26.14 27.69 26.13 27.05 13,663,634 +0.07(+0.26%)
Mar 26, 2020 25.27 27.09 25.10 26.98 19,879,818 +1.92(+7.68%)
Mar 25, 2020 24.16 26.37 23.81 25.05 21,767,616 +1.07(+4.44%)
Mar 24, 2020 23.08 24.07 22.72 23.99 17,709,636 +1.92(+8.72%)
Mar 23, 2020 23.29 23.33 21.56 22.06 32,508,452 -1.30(-5.56%)
Mar 20, 2020 24.90 25.46 23.20 23.36 19,240,944 -1.40(-5.66%)
Mar 19, 2020 24.79 25.41 24.08 24.76 15,724,939 -0.40(-1.57%)
Mar 18, 2020 25.46 26.55 24.40 25.16 14,248,574 -1.90(-7.02%)
Mar 17, 2020 25.90 27.77 25.32 27.06 8,449,502 +1.55(+6.07%)
Mar 16, 2020 27.35 28.09 25.31 25.51 6,789,699 -4.86(-16.00%)
Mar 13, 2020 29.39 30.41 27.98 30.37 11,271,193 +2.45(+8.78%)
Mar 12, 2020 28.61 29.74 24.08 27.92 10,530,339 -2.62(-8.59%)
Mar 11, 2020 31.49 31.54 30.23 30.54 18,647,502 -1.73(-5.36%)
Mar 10, 2020 31.57 32.32 30.45 32.27 21,975,952 +1.50(+4.86%)
Mar 09, 2020 31.35 31.79 30.75 30.78 14,871,813 -2.34(-7.06%)
Mar 06, 2020 32.96 33.25 32.03 33.12 19,697,150 -0.58(-1.71%)
Mar 05, 2020 33.92 34.19 33.31 33.69 15,518,688 -0.79(-2.29%)
Mar 04, 2020 33.63 34.53 33.58 34.48 15,942,672 +1.29(+3.89%)
Mar 03, 2020 33.29 34.02 32.87 33.19 44,159,912 -0.03(-0.08%)
Mar 02, 2020 31.80 33.23 31.72 33.22 22,887,210 +1.57(+4.97%)
Feb 28, 2020 31.76 31.96 30.70 31.64 51,734,620 -0.80(-2.47%)
Feb 27, 2020 33.82 33.96 32.44 32.44 18,440,604 -1.94(-5.65%)
Feb 26, 2020 34.73 35.00 34.31 34.39 10,047,093 -0.30(-0.87%)
Feb 25, 2020 35.68 35.80 34.56 34.69 10,683,434 -0.89(-2.51%)
Feb 24, 2020 35.64 35.97 35.42 35.58 5,467,837 -0.48(-1.34%)
Feb 21, 2020 35.88 36.13 35.83 36.07 3,472,924 +0.19(+0.53%)
Feb 20, 2020 35.58 35.90 35.40 35.88 4,536,277 +0.40(+1.11%)
Feb 19, 2020 36.00 36.00 35.48 35.48 3,029,828 -0.51(-1.41%)
Feb 18, 2020 36.07 36.07 35.77 35.99 3,790,250 -0.03(-0.10%)
Feb 14, 2020 35.70 36.03 35.64 36.02 2,598,764 +0.41(+1.16%)
Feb 13, 2020 35.34 35.69 35.30 35.61 3,279,325 +0.22(+0.61%)
Feb 12, 2020 35.21 35.48 35.09 35.39 2,952,629 +0.22(+0.64%)
Feb 11, 2020 34.87 35.41 34.87 35.17 11,627,974 +0.42(+1.21%)
Feb 10, 2020 34.47 34.77 34.43 34.75 4,056,133 +0.40(+1.15%)
Feb 07, 2020 34.35 34.39 34.26 34.35 3,739,509 +0.02(+0.05%)
Feb 06, 2020 34.30 34.41 34.23 34.34 3,111,931 +0.15(+0.43%)
Feb 05, 2020 34.25 34.34 34.10 34.19 3,545,127 -0.03(-0.08%)
Feb 04, 2020 33.90 34.35 33.83 34.22 6,172,936 +0.44(+1.30%)
Feb 03, 2020 33.88 34.09 33.75 33.78 7,271,807 +0.03(+0.10%)
Jan 31, 2020 34.15 34.19 33.66 33.74 8,819,730 -0.49(-1.43%)
Jan 30, 2020 34.04 34.26 33.98 34.23 4,473,007 +0.08(+0.23%)
Jan 29, 2020 34.45 34.53 34.12 34.16 6,289,245 -0.18(-0.53%)
Jan 28, 2020 34.29 34.48 34.21 34.34 3,376,590 +0.09(+0.25%)
Jan 27, 2020 34.19 34.38 34.16 34.25 7,837,738 -0.15(-0.43%)
Jan 24, 2020 34.52 34.58 34.27 34.40 2,787,686 -0.05(-0.15%)
Jan 23, 2020 34.14 34.47 34.05 34.45 3,066,661 +0.33(+0.96%)
Jan 22, 2020 34.49 34.59 34.06 34.12 6,760,734 -0.28(-0.80%)
Jan 21, 2020 34.06 34.42 34.00 34.40 2,708,327 +0.34(+1.01%)
Jan 17, 2020 33.99 34.17 33.95 34.05 3,504,896 +0.04(+0.13%)
Jan 16, 2020 33.79 34.01 33.70 34.01 4,934,675 +0.30(+0.89%)
Jan 15, 2020 33.56 33.81 33.55 33.71 5,195,286 +0.23(+0.69%)
Jan 14, 2020 33.61 33.61 33.30 33.48 4,325,144 -0.16(-0.49%)
Jan 13, 2020 33.25 33.64 33.24 33.64 3,473,961 +0.40(+1.22%)
Jan 10, 2020 32.99 33.25 32.91 33.24 7,572,142 +0.32(+0.97%)
Jan 09, 2020 32.90 32.99 32.81 32.92 3,354,119 -0.01(-0.03%)
Jan 08, 2020 32.80 32.98 32.68 32.93 5,916,521 +0.16(+0.50%)
Jan 07, 2020 33.03 33.03 32.58 32.76 4,127,893 -0.36(-1.09%)
Jan 06, 2020 33.06 33.25 32.99 33.12 3,600,801 +0.01(+0.03%)
Jan 03, 2020 32.68 33.19 32.66 33.12 4,067,827 +0.24(+0.73%)
Jan 02, 2020 33.36 33.42 32.75 32.87 5,092,358 -0.39(-1.16%)
Dec 31, 2019 33.01 33.30 32.99 33.26 4,272,445 +0.23(+0.70%)
Dec 30, 2019 32.99 33.08 32.87 33.03 3,067,355 -0.03(-0.08%)
Dec 27, 2019 33.04 33.09 32.91 33.06 2,125,817 +0.12(+0.37%)
Dec 26, 2019 32.81 32.95 32.74 32.93 1,868,547 +0.20(+0.60%)
Dec 24, 2019 32.72 32.81 32.62 32.74 1,302,346 +0.04(+0.13%)
Dec 23, 2019 32.95 32.99 32.63 32.69 3,488,488 -0.20(-0.60%)
Dec 20, 2019 32.77 32.98 32.73 32.89 4,291,977 +0.25(+0.77%)
Dec 19, 2019 32.30 32.67 32.24 32.64 3,918,859 +0.31(+0.95%)
Dec 18, 2019 31.88 32.39 31.88 32.33 4,118,261 +0.45(+1.41%)
Dec 17, 2019 32.29 32.33 31.82 31.88 5,232,287 -0.35(-1.08%)
Dec 16, 2019 32.04 32.32 31.84 32.23 5,986,688 +0.25(+0.77%)
Dec 13, 2019 31.94 32.10 31.70 31.98 7,230,052 +0.03(+0.11%)
Dec 12, 2019 32.36 32.47 31.86 31.95 8,956,673 -0.39(-1.21%)
Dec 11, 2019 32.67 32.67 32.23 32.34 7,313,461 -0.25(-0.76%)
Dec 10, 2019 32.84 32.94 32.50 32.59 8,583,154 -0.23(-0.70%)
Dec 09, 2019 32.82 32.91 32.69 32.82 3,011,342 +0.04(+0.13%)
Dec 06, 2019 32.78 32.93 32.75 32.78 4,531,314 +0.01(+0.03%)
Dec 05, 2019 32.67 32.77 32.54 32.77 3,575,308 +0.05(+0.16%)
Dec 04, 2019 32.48 32.80 32.41 32.72 2,684,029 +0.17(+0.52%)
Dec 03, 2019 32.27 32.61 32.26 32.55 4,212,118 +0.26(+0.82%)
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.