Global Cons Staples Ishares ETF (NY: KXI )

56.80 USD -0.07 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 57.56 57.66 57.08 57.34 31,423 -0.32(-0.55%)
Nov 27, 2020 57.68 57.72 57.56 57.66 9,700 +0.08(+0.14%)
Nov 25, 2020 57.42 57.73 57.42 57.58 18,700 +0.21(+0.37%)
Nov 24, 2020 57.26 57.42 57.22 57.37 52,979 +0.23(+0.40%)
Nov 23, 2020 57.40 57.42 56.89 57.14 43,992 -0.32(-0.56%)
Nov 20, 2020 57.62 57.69 57.40 57.46 12,900 -0.28(-0.48%)
Nov 19, 2020 57.56 57.76 57.37 57.74 82,192 +0.05(+0.09%)
Nov 18, 2020 58.30 58.49 57.68 57.69 26,840 -0.59(-1.01%)
Nov 17, 2020 58.25 58.48 58.17 58.28 53,626 -0.21(-0.36%)
Nov 16, 2020 58.48 58.51 58.22 58.49 40,213 +0.37(+0.64%)
Nov 13, 2020 57.65 58.20 57.56 58.12 13,900 +0.69(+1.20%)
Nov 12, 2020 57.68 57.76 57.20 57.43 456,177 -0.29(-0.50%)
Nov 11, 2020 57.48 57.87 57.39 57.72 475,288 +0.49(+0.86%)
Nov 10, 2020 56.49 57.42 56.40 57.23 99,879 +0.98(+1.74%)
Nov 09, 2020 57.60 57.76 56.16 56.25 66,931 +0.25(+0.45%)
Nov 06, 2020 55.93 56.28 55.93 56.00 51,300 +0.16(+0.29%)
Nov 05, 2020 55.94 56.15 55.64 55.84 36,067 +0.57(+1.03%)
Nov 04, 2020 55.20 55.87 55.17 55.27 23,471 +0.37(+0.67%)
Nov 03, 2020 54.57 55.28 54.57 54.90 263,949 +0.99(+1.84%)
Nov 02, 2020 53.83 54.08 53.58 53.91 37,310 +0.76(+1.43%)
Oct 30, 2020 53.22 53.33 52.75 53.15 20,200 -0.45(-0.84%)
Oct 29, 2020 53.43 53.85 53.07 53.60 94,208 +0.10(+0.19%)
Oct 28, 2020 54.17 54.36 53.50 53.50 16,100 -1.68(-3.04%)
Oct 27, 2020 55.29 55.51 55.17 55.18 17,054 -0.23(-0.42%)
Oct 26, 2020 55.57 55.57 55.00 55.41 18,611 -0.58(-1.04%)
Oct 23, 2020 56.04 56.09 55.85 55.99 11,700 +0.18(+0.32%)
Oct 22, 2020 55.87 56.01 55.60 55.81 13,901 -0.04(-0.07%)
Oct 21, 2020 55.87 56.23 55.85 55.85 17,242 -0.14(-0.25%)
Oct 20, 2020 56.43 56.54 55.99 55.99 11,675 +0.09(+0.16%)
Oct 19, 2020 56.56 56.78 55.85 55.90 35,183 -0.64(-1.13%)
Oct 16, 2020 56.54 56.85 56.43 56.54 50,000 +0.21(+0.37%)
Oct 15, 2020 56.05 56.47 56.05 56.33 35,555 -0.37(-0.65%)
Oct 14, 2020 56.98 57.14 56.61 56.70 38,543 -0.33(-0.58%)
Oct 13, 2020 56.94 57.05 56.76 57.03 18,610 -0.07(-0.12%)
Oct 12, 2020 56.74 57.31 56.74 57.10 12,550 +0.48(+0.85%)
Oct 09, 2020 56.38 56.78 56.38 56.62 19,300 +0.49(+0.87%)
Oct 08, 2020 56.00 56.15 55.94 56.13 10,481 +0.25(+0.45%)
Oct 07, 2020 55.72 55.99 55.67 55.88 22,438 +0.48(+0.87%)
Oct 06, 2020 55.98 56.04 55.32 55.40 18,418 -0.54(-0.97%)
Oct 05, 2020 55.69 55.95 55.69 55.94 11,410 +0.47(+0.85%)
Oct 02, 2020 55.18 55.70 55.18 55.47 75,600 -0.16(-0.29%)
Oct 01, 2020 55.59 55.72 55.28 55.63 61,691 +0.23(+0.42%)
Sep 30, 2020 55.17 55.66 55.15 55.40 19,921 +0.25(+0.45%)
Sep 29, 2020 55.29 55.46 54.99 55.15 24,582 -0.20(-0.36%)
Sep 28, 2020 55.15 55.51 55.15 55.35 53,897 +0.64(+1.18%)
Sep 25, 2020 54.30 54.73 54.12 54.71 21,600 +0.25(+0.45%)
Sep 24, 2020 54.29 54.73 53.97 54.46 24,832 +0.17(+0.31%)
Sep 23, 2020 55.16 55.16 54.26 54.29 45,473 -0.62(-1.13%)
Sep 22, 2020 54.68 55.01 54.64 54.91 42,581 +0.36(+0.66%)
Sep 21, 2020 54.54 54.56 54.06 54.55 33,777 -0.68(-1.23%)
Sep 18, 2020 55.64 55.66 54.91 55.23 69,300 -0.50(-0.90%)
Sep 17, 2020 55.62 55.77 55.49 55.73 13,127 -0.14(-0.25%)
Sep 16, 2020 56.28 56.32 55.85 55.87 27,632 -0.18(-0.32%)
Sep 15, 2020 56.25 56.27 56.01 56.05 8,458 +0.10(+0.18%)
Sep 14, 2020 56.02 56.18 55.94 55.95 22,878 +0.16(+0.29%)
Sep 11, 2020 55.72 55.92 55.49 55.79 47,900 +0.43(+0.78%)
Sep 10, 2020 56.18 56.22 55.34 55.36 25,778 -0.72(-1.28%)
Sep 09, 2020 55.62 56.38 55.62 56.08 202,976 +1.15(+2.09%)
Sep 08, 2020 55.54 55.54 54.80 54.93 33,573 -0.91(-1.63%)
Sep 04, 2020 56.12 56.20 55.36 55.84 28,900 -0.19(-0.34%)
Sep 03, 2020 57.07 57.34 55.76 56.03 41,555 -1.03(-1.81%)
Sep 02, 2020 56.38 57.08 56.38 57.06 101,201 +1.02(+1.82%)
Sep 01, 2020 56.05 56.07 55.67 56.04 101,580 -0.11(-0.20%)
Aug 31, 2020 56.20 56.29 56.08 56.15 104,312 -0.18(-0.32%)
Aug 28, 2020 56.25 56.33 55.88 56.33 31,600 +0.21(+0.38%)
Aug 27, 2020 56.20 56.35 56.09 56.12 31,031 +0.07(+0.12%)
Aug 26, 2020 55.87 56.11 55.80 56.05 24,039 +0.13(+0.23%)
Aug 25, 2020 56.20 56.20 55.77 55.92 24,782 -0.14(-0.25%)
Aug 24, 2020 55.92 56.06 55.78 56.06 46,474 +0.57(+1.03%)
Aug 21, 2020 55.27 55.58 55.26 55.49 24,700 -0.21(-0.38%)
Aug 20, 2020 55.45 55.70 55.32 55.70 10,565 -0.07(-0.13%)
Aug 19, 2020 56.17 56.21 55.71 55.77 49,326 -0.20(-0.36%)
Aug 18, 2020 55.97 56.13 55.83 55.97 47,911 +0.21(+0.38%)
Aug 17, 2020 55.56 55.90 55.56 55.76 24,417 +0.37(+0.67%)
Aug 14, 2020 55.33 55.50 55.32 55.39 11,500 -0.15(-0.27%)
Aug 13, 2020 55.65 55.70 55.47 55.54 27,301 -0.05(-0.09%)
Aug 12, 2020 55.20 55.79 55.20 55.59 227,718 +0.87(+1.59%)
Aug 11, 2020 55.35 55.35 54.68 54.72 38,816 -0.27(-0.49%)
Aug 10, 2020 54.84 55.07 54.80 54.99 23,800 +0.14(+0.26%)
Aug 07, 2020 54.61 54.88 54.58 54.85 36,900 -0.04(-0.07%)
Aug 06, 2020 54.79 54.94 54.67 54.89 16,011 -0.16(-0.29%)
Aug 05, 2020 55.29 55.41 54.96 55.05 43,949 -0.08(-0.15%)
Aug 04, 2020 54.50 55.16 54.44 55.13 154,888 +0.41(+0.75%)
Aug 03, 2020 54.76 54.81 54.52 54.72 43,226 +0.18(+0.33%)
Jul 31, 2020 54.86 54.90 54.08 54.54 36,300 -0.62(-1.12%)
Jul 30, 2020 54.93 55.22 54.59 55.16 27,111 -0.22(-0.40%)
Jul 29, 2020 55.30 55.48 55.10 55.38 32,661 +0.43(+0.78%)
Jul 28, 2020 54.75 55.21 54.67 54.95 163,874 +0.10(+0.18%)
Jul 27, 2020 54.67 54.87 54.60 54.85 22,795 +0.47(+0.86%)
Jul 24, 2020 54.35 54.54 54.21 54.38 42,400 -0.04(-0.07%)
Jul 23, 2020 54.53 54.74 54.33 54.42 44,199 +0.27(+0.50%)
Jul 22, 2020 53.86 54.15 53.73 54.15 28,717 +0.33(+0.61%)
Jul 21, 2020 53.79 54.25 53.77 53.82 79,932 +0.30(+0.56%)
Jul 20, 2020 53.71 53.71 53.35 53.52 30,513 -0.27(-0.50%)
Jul 17, 2020 53.71 53.85 53.62 53.79 18,900 +0.29(+0.54%)
Jul 16, 2020 53.46 53.57 53.38 53.50 25,782 -0.12(-0.22%)
Jul 15, 2020 53.92 54.12 53.52 53.62 54,412 +0.21(+0.39%)
Jul 14, 2020 52.60 53.49 52.44 53.41 97,674 +0.72(+1.37%)
Jul 13, 2020 53.06 53.30 52.55 52.69 73,745 -0.23(-0.43%)
Jul 10, 2020 52.28 52.94 52.28 52.92 45,500 +0.78(+1.50%)
Jul 09, 2020 52.50 52.50 51.91 52.14 34,431 -0.44(-0.84%)
Jul 08, 2020 52.55 52.62 52.37 52.58 34,683 +0.16(+0.31%)
Jul 07, 2020 52.12 52.68 52.05 52.42 28,244 -0.05(-0.10%)
Jul 06, 2020 52.53 52.55 52.22 52.47 36,561 +0.36(+0.69%)
Jul 02, 2020 52.22 52.54 52.09 52.11 22,700 +0.27(+0.52%)
Jul 01, 2020 51.69 51.99 51.66 51.84 25,876 +0.11(+0.21%)
Jun 30, 2020 51.42 51.81 51.36 51.73 70,999 +0.27(+0.52%)
Jun 29, 2020 51.10 51.56 51.00 51.46 82,270 +0.48(+0.94%)
Jun 26, 2020 51.69 51.81 50.90 50.98 42,100 -0.72(-1.39%)
Jun 25, 2020 51.25 51.77 51.10 51.70 54,379 +0.50(+0.98%)
Jun 24, 2020 51.85 51.85 51.10 51.20 376,694 -1.05(-2.01%)
Jun 23, 2020 52.59 52.71 52.16 52.25 52,399 -0.01(-0.02%)
Jun 22, 2020 52.28 52.38 52.00 52.26 56,341 +0.08(+0.15%)
Jun 19, 2020 52.94 53.00 52.12 52.18 77,100 -0.07(-0.13%)
Jun 18, 2020 52.10 52.40 52.05 52.25 48,162 -0.12(-0.23%)
Jun 17, 2020 52.40 52.65 52.20 52.37 44,434 +0.27(+0.52%)
Jun 16, 2020 52.31 52.34 51.67 52.10 47,066 +0.77(+1.50%)
Jun 15, 2020 50.39 51.49 50.27 51.33 63,425 -0.32(-0.62%)
Jun 12, 2020 52.21 52.21 51.09 51.65 68,200 +0.26(+0.51%)
Jun 11, 2020 52.73 52.74 51.33 51.39 65,047 -2.00(-3.75%)
Jun 10, 2020 53.56 53.79 53.29 53.39 144,426 +0.18(+0.34%)
Jun 09, 2020 53.37 53.48 53.03 53.21 778,118 -0.54(-1.00%)
Jun 08, 2020 53.24 53.75 53.13 53.75 38,289 +0.65(+1.22%)
Jun 05, 2020 53.00 53.39 52.78 53.10 153,700 +0.45(+0.85%)
Jun 04, 2020 52.71 53.03 52.53 52.65 223,141 -0.30(-0.57%)
Jun 03, 2020 52.72 53.07 52.65 52.95 44,735 +0.53(+1.01%)
Jun 02, 2020 52.40 52.48 52.17 52.42 45,206 +0.14(+0.27%)
Jun 01, 2020 51.97 52.45 51.97 52.28 56,948 +0.39(+0.75%)
May 29, 2020 51.75 51.89 51.28 51.89 38,300 +0.15(+0.29%)
May 28, 2020 51.73 52.04 51.71 51.74 29,391 +0.59(+1.15%)
May 27, 2020 50.85 51.17 50.60 51.15 125,726 +0.62(+1.23%)
May 26, 2020 50.81 50.83 50.49 50.53 86,084 +0.52(+1.04%)
May 22, 2020 49.86 50.13 49.72 50.01 21,100 +0.04(+0.08%)
May 21, 2020 50.51 50.51 49.94 49.97 52,913 -0.60(-1.19%)
May 20, 2020 50.51 50.70 50.01 50.57 93,496 +0.66(+1.32%)
May 19, 2020 50.68 50.68 49.91 49.91 44,863 -1.02(-2.00%)
May 18, 2020 50.55 51.08 50.44 50.93 55,769 +1.15(+2.31%)
May 15, 2020 49.55 49.84 49.44 49.78 753,900 +0.29(+0.59%)
May 14, 2020 49.33 49.60 48.82 49.49 53,817 -0.31(-0.62%)
May 13, 2020 50.27 50.40 49.55 49.80 152,999 -0.56(-1.11%)
May 12, 2020 50.83 51.08 50.29 50.36 44,701 -0.32(-0.63%)
May 11, 2020 50.43 50.87 50.41 50.68 54,920 +0.07(+0.14%)
May 08, 2020 49.93 50.63 49.93 50.61 39,000 +0.99(+2.00%)
May 07, 2020 49.87 49.99 49.49 49.62 60,132 +0.27(+0.55%)
May 06, 2020 49.89 49.91 49.29 49.35 492,062 -0.59(-1.18%)
May 05, 2020 50.04 50.22 49.78 49.94 33,912 -0.05(-0.10%)
May 04, 2020 49.82 50.05 49.55 49.99 39,646 -0.09(-0.18%)
May 01, 2020 50.35 50.52 49.89 50.08 50,800 -0.55(-1.09%)
Apr 30, 2020 51.14 51.14 50.55 50.63 59,695 -0.60(-1.17%)
Apr 29, 2020 51.44 51.56 50.95 51.23 50,118 +0.17(+0.33%)
Apr 28, 2020 51.41 51.51 50.99 51.06 61,440 +0.12(+0.24%)
Apr 27, 2020 50.75 51.14 50.60 50.94 49,809 +0.38(+0.75%)
Apr 24, 2020 50.33 50.76 50.21 50.56 57,600 +0.55(+1.11%)
Apr 23, 2020 50.41 50.67 49.91 50.01 39,090 -0.47(-0.94%)
Apr 22, 2020 50.55 50.80 50.35 50.48 40,872 +0.42(+0.84%)
Apr 21, 2020 50.37 50.58 49.90 50.06 54,965 -1.08(-2.11%)
Apr 20, 2020 51.37 51.81 51.03 51.14 52,808 -0.54(-1.04%)
Apr 17, 2020 51.56 51.90 51.07 51.68 60,200 +0.69(+1.35%)
Apr 16, 2020 50.94 51.15 50.39 50.99 31,909 +0.27(+0.53%)
Apr 15, 2020 50.71 51.22 50.35 50.72 97,699 -0.60(-1.17%)
Apr 14, 2020 50.51 51.60 50.46 51.32 100,373 +1.56(+3.14%)
Apr 13, 2020 49.94 50.00 49.25 49.76 39,686 -0.47(-0.94%)
Apr 09, 2020 50.00 50.70 49.57 50.23 118,800 +0.66(+1.33%)
Apr 08, 2020 49.35 49.95 48.96 49.57 130,438 +0.37(+0.75%)
Apr 07, 2020 50.63 50.63 49.03 49.20 729,722 -0.23(-0.47%)
Apr 06, 2020 49.10 49.72 48.91 49.43 50,725 +1.62(+3.39%)
Apr 03, 2020 47.77 48.20 47.32 47.81 80,200 -0.12(-0.25%)
Apr 02, 2020 46.79 48.12 46.79 47.93 41,567 +1.13(+2.41%)
Apr 01, 2020 46.73 47.71 46.54 46.80 100,760 -1.01(-2.11%)
Mar 31, 2020 48.20 48.62 47.54 47.81 91,760 -0.75(-1.54%)
Mar 30, 2020 47.48 48.68 47.48 48.56 73,005 +1.53(+3.25%)
Mar 27, 2020 46.23 48.42 46.23 47.03 101,800 -0.83(-1.73%)
Mar 26, 2020 45.83 47.86 45.81 47.86 39,157 +2.77(+6.14%)
Mar 25, 2020 44.77 46.47 44.36 45.09 121,852 +0.33(+0.74%)
Mar 24, 2020 44.50 45.09 43.58 44.76 71,704 +2.22(+5.22%)
Mar 23, 2020 44.01 44.13 41.93 42.54 174,127 -1.50(-3.41%)
Mar 20, 2020 46.45 46.76 43.92 44.04 71,000 -2.11(-4.57%)
Mar 19, 2020 46.55 47.26 45.82 46.15 831,896 -0.07(-0.15%)
Mar 18, 2020 45.94 47.55 44.51 46.22 278,820 -1.52(-3.18%)
Mar 17, 2020 45.28 47.90 45.23 47.74 131,600 +3.61(+8.18%)
Mar 16, 2020 43.28 46.47 41.99 44.13 171,860 -3.82(-7.97%)
Mar 13, 2020 47.21 47.98 45.33 47.95 154,600 +3.06(+6.82%)
Mar 12, 2020 46.20 47.00 44.83 44.89 137,026 -4.56(-9.22%)
Mar 11, 2020 50.95 51.04 48.95 49.45 71,466 -2.40(-4.63%)
Mar 10, 2020 51.70 52.02 50.01 51.85 108,499 +1.32(+2.61%)
Mar 09, 2020 50.50 52.14 50.34 50.53 197,684 -2.74(-5.14%)
Mar 06, 2020 52.50 53.48 52.22 53.27 41,200 -0.35(-0.65%)
Mar 05, 2020 53.49 54.09 53.31 53.62 644,959 -0.75(-1.38%)
Mar 04, 2020 53.06 54.43 53.03 54.37 34,552 +1.84(+3.50%)
Mar 03, 2020 52.77 53.38 51.78 52.53 200,674 -0.06(-0.11%)
Mar 02, 2020 50.82 52.61 50.82 52.59 120,422 +2.19(+4.35%)
Feb 28, 2020 50.26 50.56 49.07 50.40 64,400 -0.94(-1.83%)
Feb 27, 2020 52.60 52.83 51.33 51.34 152,123 -1.87(-3.51%)
Feb 26, 2020 53.64 54.10 53.18 53.21 23,664 -0.26(-0.49%)
Feb 25, 2020 54.42 54.59 53.38 53.47 39,071 -0.92(-1.69%)
Feb 24, 2020 54.73 54.95 54.38 54.39 20,024 -1.61(-2.88%)
Feb 21, 2020 55.87 56.13 55.87 56.00 16,400 -0.06(-0.11%)
Feb 20, 2020 55.99 56.12 55.74 56.06 26,096 -0.16(-0.29%)
Feb 19, 2020 56.25 56.40 56.19 56.22 22,055 +0.15(+0.27%)
Feb 18, 2020 56.11 56.36 56.03 56.07 29,415 -0.17(-0.30%)
Feb 14, 2020 56.18 56.33 56.09 56.24 11,600 +0.25(+0.45%)
Feb 13, 2020 55.76 56.18 55.62 55.99 30,145 -0.07(-0.12%)
Feb 12, 2020 56.17 56.17 55.99 56.06 14,009 -0.13(-0.23%)
Feb 11, 2020 56.35 56.48 56.14 56.19 25,771 -0.09(-0.16%)
Feb 10, 2020 56.08 56.37 55.89 56.28 21,733 +0.18(+0.32%)
Feb 07, 2020 56.09 56.22 56.06 56.10 31,700 -0.22(-0.39%)
Feb 06, 2020 56.24 56.50 56.24 56.32 49,150 +0.17(+0.30%)
Feb 05, 2020 56.01 56.16 55.99 56.15 25,186 +0.29(+0.52%)
Feb 04, 2020 55.84 56.05 55.75 55.86 170,391 +0.54(+0.98%)
Feb 03, 2020 55.48 55.65 55.32 55.32 98,589 +0.04(+0.07%)
Jan 31, 2020 55.76 55.78 55.19 55.28 13,300 -0.69(-1.23%)
Jan 30, 2020 55.39 55.97 55.39 55.97 15,732 +0.37(+0.67%)
Jan 29, 2020 55.67 55.80 55.51 55.60 42,912 -0.22(-0.39%)
Jan 28, 2020 55.66 55.87 55.66 55.82 79,648 +0.25(+0.45%)
Jan 27, 2020 55.42 55.89 55.42 55.57 17,108 -0.52(-0.93%)
Jan 24, 2020 56.37 56.43 55.91 56.09 71,600 -0.15(-0.27%)
Jan 23, 2020 56.10 56.33 55.96 56.24 404,253 -0.17(-0.30%)
Jan 22, 2020 56.37 56.50 56.33 56.41 21,509 +0.04(+0.07%)
Jan 21, 2020 56.18 56.42 56.01 56.37 26,419 +0.09(+0.16%)
Jan 17, 2020 56.28 56.40 56.26 56.28 34,400 +0.11(+0.20%)
Jan 16, 2020 56.04 56.20 56.01 56.17 34,209 +0.16(+0.29%)
Jan 15, 2020 55.68 56.09 55.67 56.01 39,789 +0.48(+0.87%)
Jan 14, 2020 55.49 55.69 55.46 55.53 24,831 +0.01(+0.01%)
Jan 13, 2020 55.23 55.58 55.23 55.52 25,981 +0.23(+0.42%)
Jan 10, 2020 55.37 55.51 55.28 55.29 14,600 -0.04(-0.07%)
Jan 09, 2020 55.21 55.36 55.13 55.33 44,685 +0.26(+0.47%)
Jan 08, 2020 54.87 55.28 54.87 55.07 32,130 -0.01(-0.02%)
Jan 07, 2020 55.24 55.28 55.00 55.08 20,761 -0.36(-0.65%)
Jan 06, 2020 55.16 55.50 55.16 55.44 22,628 +0.17(+0.31%)
Jan 03, 2020 55.01 55.42 55.01 55.27 29,100 -0.05(-0.09%)
Jan 02, 2020 55.72 55.74 55.22 55.32 23,595 -0.16(-0.29%)
Dec 31, 2019 55.34 55.54 55.29 55.48 20,300 -0.02(-0.04%)
Dec 30, 2019 55.77 55.77 55.40 55.50 46,798 -0.22(-0.39%)
Dec 27, 2019 55.79 55.81 55.67 55.72 57,900 +0.26(+0.47%)
Dec 26, 2019 55.39 55.68 55.37 55.46 27,446 +0.11(+0.20%)
Dec 24, 2019 55.38 55.52 55.32 55.35 42,300 -0.14(-0.25%)
Dec 23, 2019 55.54 55.70 55.44 55.49 35,817 +0.01(+0.02%)
Dec 20, 2019 55.36 55.62 55.26 55.48 38,500 +0.41(+0.74%)
Dec 19, 2019 54.95 55.17 54.93 55.07 43,690 +0.21(+0.38%)
Dec 18, 2019 55.08 55.12 54.80 54.86 34,222 +0.01(+0.02%)
Dec 17, 2019 54.94 54.96 54.84 54.85 31,524 -0.40(-0.72%)
Dec 16, 2019 55.21 55.45 55.13 55.25 148,962 -0.23(-0.41%)
Dec 13, 2019 55.29 55.52 55.24 55.48 142,200 +0.27(+0.49%)
Dec 12, 2019 55.17 55.44 55.06 55.21 47,555 -0.02(-0.04%)
Dec 11, 2019 55.13 55.35 55.12 55.23 21,668 +0.09(+0.17%)
Dec 10, 2019 55.21 55.27 55.02 55.14 33,934 -0.11(-0.20%)
Dec 09, 2019 55.25 55.41 55.23 55.25 71,855 +0.03(+0.05%)
Dec 06, 2019 55.15 55.41 55.15 55.22 17,300 +0.34(+0.62%)
Dec 05, 2019 54.95 54.96 54.71 54.88 28,734 -0.09(-0.16%)
Dec 04, 2019 54.80 54.97 54.80 54.97 20,115 +0.31(+0.56%)
Dec 03, 2019 54.57 54.66 54.41 54.66 21,259 -0.27(-0.48%)
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.