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

37.53 USD +0.38 (+1.02%)
Official Closing Price Updated: 8:00 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 36.80 36.80 36.33 36.50 4,225,219 -0.32(-0.87%)
Nov 27, 2020 37.06 37.06 36.67 36.82 1,791,100 -0.07(-0.19%)
Nov 25, 2020 36.87 36.97 36.57 36.89 3,553,200 +0.09(+0.24%)
Nov 24, 2020 37.24 37.37 36.76 36.80 3,206,817 -0.02(-0.05%)
Nov 23, 2020 37.15 37.22 36.76 36.82 4,084,767 -0.12(-0.32%)
Nov 20, 2020 37.24 37.25 36.81 36.94 2,799,000 -0.25(-0.67%)
Nov 19, 2020 37.08 37.26 36.68 37.19 4,583,947 +0.06(+0.16%)
Nov 18, 2020 37.80 38.15 37.11 37.13 4,579,127 -0.64(-1.69%)
Nov 17, 2020 37.52 37.91 37.24 37.77 4,501,152 +0.02(+0.05%)
Nov 16, 2020 38.19 38.27 37.30 37.75 4,066,513 +0.24(+0.64%)
Nov 13, 2020 36.87 37.60 36.87 37.51 3,078,900 +0.84(+2.29%)
Nov 12, 2020 36.94 37.17 36.45 36.67 5,034,924 -0.38(-1.03%)
Nov 11, 2020 36.96 37.27 36.67 37.05 6,219,316 +0.28(+0.76%)
Nov 10, 2020 36.62 36.99 36.46 36.77 9,593,438 +0.20(+0.55%)
Nov 09, 2020 37.35 39.11 36.48 36.57 11,855,545 +0.94(+2.64%)
Nov 06, 2020 35.80 36.05 35.50 35.63 4,562,400 -0.14(-0.39%)
Nov 05, 2020 35.92 36.12 35.61 35.77 4,718,530 +0.13(+0.36%)
Nov 04, 2020 35.69 36.30 35.45 35.64 5,642,501 +0.10(+0.28%)
Nov 03, 2020 35.27 35.76 35.16 35.54 4,895,723 +0.55(+1.57%)
Nov 02, 2020 34.53 34.99 34.29 34.99 5,348,926 +0.84(+2.46%)
Oct 30, 2020 34.16 34.37 33.71 34.15 5,662,400 -0.22(-0.64%)
Oct 29, 2020 34.06 34.66 33.74 34.37 4,989,614 +0.39(+1.15%)
Oct 28, 2020 34.19 34.57 33.83 33.98 5,331,538 -0.77(-2.22%)
Oct 27, 2020 35.26 35.44 34.75 34.75 2,760,529 -0.45(-1.28%)
Oct 26, 2020 35.36 35.36 34.87 35.20 3,322,561 -0.43(-1.21%)
Oct 23, 2020 35.54 35.73 35.35 35.63 2,194,200 +0.23(+0.65%)
Oct 22, 2020 35.64 35.69 35.33 35.40 3,013,946 -0.25(-0.70%)
Oct 21, 2020 35.67 35.87 35.56 35.65 3,566,744 -0.13(-0.36%)
Oct 20, 2020 35.74 36.03 35.68 35.78 5,962,176 +0.24(+0.68%)
Oct 19, 2020 36.19 36.33 35.50 35.54 3,782,533 -0.57(-1.58%)
Oct 16, 2020 36.27 36.34 35.99 36.11 2,730,500 -0.13(-0.36%)
Oct 15, 2020 35.85 36.54 35.83 36.24 3,691,223 +0.17(+0.47%)
Oct 14, 2020 36.54 36.55 36.02 36.07 7,041,591 -0.42(-1.15%)
Oct 13, 2020 37.00 37.00 36.28 36.49 4,258,720 -0.63(-1.70%)
Oct 12, 2020 37.00 37.20 36.76 37.12 2,747,250 +0.19(+0.51%)
Oct 09, 2020 37.24 37.25 36.79 36.93 2,617,300 -0.10(-0.27%)
Oct 08, 2020 36.65 37.21 36.60 37.03 2,208,727 +0.61(+1.67%)
Oct 07, 2020 36.56 36.65 36.29 36.42 2,158,300 +0.10(+0.28%)
Oct 06, 2020 36.73 36.83 36.19 36.32 4,225,597 -0.31(-0.85%)
Oct 05, 2020 36.53 36.68 35.88 36.63 2,185,895 +0.20(+0.55%)
Oct 02, 2020 35.31 36.54 35.29 36.43 4,494,600 +0.58(+1.62%)
Oct 01, 2020 35.40 35.86 35.17 35.85 5,842,181 +0.58(+1.64%)
Sep 30, 2020 35.26 35.60 34.92 35.27 4,386,053 +0.18(+0.51%)
Sep 29, 2020 35.17 35.32 34.88 35.09 2,217,579 -0.18(-0.51%)
Sep 28, 2020 35.12 35.42 35.06 35.27 2,802,765 +0.60(+1.73%)
Sep 25, 2020 33.88 34.71 33.82 34.67 2,764,900 +0.66(+1.94%)
Sep 24, 2020 33.87 34.45 33.74 34.01 4,926,435 +0.16(+0.47%)
Sep 23, 2020 34.79 34.86 33.79 33.85 4,330,873 -1.00(-2.87%)
Sep 22, 2020 34.53 35.13 34.48 34.85 4,577,973 +0.41(+1.19%)
Sep 21, 2020 34.99 35.04 34.26 34.44 6,227,080 -1.16(-3.26%)
Sep 18, 2020 36.34 36.34 35.53 35.60 6,254,200 -0.72(-1.98%)
Sep 17, 2020 36.82 37.06 36.07 36.32 3,656,846 -0.82(-2.21%)
Sep 16, 2020 37.08 37.51 36.96 37.14 3,545,384 +0.24(+0.65%)
Sep 15, 2020 36.52 37.24 36.49 36.90 2,945,084 +0.48(+1.32%)
Sep 14, 2020 35.79 36.51 35.79 36.42 3,205,562 +0.87(+2.45%)
Sep 11, 2020 35.77 35.86 35.29 35.55 5,445,000 -0.12(-0.34%)
Sep 10, 2020 36.14 36.25 35.65 35.67 6,048,351 -0.51(-1.41%)
Sep 09, 2020 36.03 36.67 35.96 36.18 4,081,741 +0.39(+1.09%)
Sep 08, 2020 36.01 36.10 35.52 35.79 6,823,044 -0.46(-1.27%)
Sep 04, 2020 36.50 36.73 35.62 36.25 9,308,100 -0.13(-0.36%)
Sep 03, 2020 36.95 37.20 36.11 36.38 8,943,139 -0.62(-1.68%)
Sep 02, 2020 36.24 37.04 35.96 37.00 4,663,217 +0.81(+2.24%)
Sep 01, 2020 36.14 36.24 35.87 36.19 4,280,165 -0.06(-0.17%)
Aug 31, 2020 36.52 36.52 36.12 36.25 3,522,726 -0.32(-0.88%)
Aug 28, 2020 36.35 36.57 35.99 36.57 1,583,800 +0.28(+0.77%)
Aug 27, 2020 35.90 36.40 35.86 36.29 3,098,379 +0.48(+1.34%)
Aug 26, 2020 35.96 36.01 35.57 35.81 2,231,486 -0.25(-0.69%)
Aug 25, 2020 36.06 36.10 35.74 36.06 3,226,731 +0.11(+0.31%)
Aug 24, 2020 35.95 35.97 35.43 35.95 3,438,439 +0.05(+0.14%)
Aug 21, 2020 35.87 35.99 35.44 35.90 2,155,600 +0.12(+0.34%)
Aug 20, 2020 35.26 35.95 35.17 35.78 3,032,806 +0.38(+1.07%)
Aug 19, 2020 36.21 36.23 35.35 35.40 4,328,458 -0.74(-2.05%)
Aug 18, 2020 36.25 36.26 35.91 36.14 2,603,648 -0.04(-0.11%)
Aug 17, 2020 35.85 36.18 35.74 36.18 2,824,928 +0.32(+0.89%)
Aug 14, 2020 35.75 36.13 35.71 35.86 2,416,800 +0.09(+0.25%)
Aug 13, 2020 36.09 36.36 35.73 35.77 4,096,610 -0.42(-1.16%)
Aug 12, 2020 36.00 36.28 35.84 36.19 4,035,214 +0.45(+1.26%)
Aug 11, 2020 36.75 36.75 35.62 35.74 5,520,128 -0.70(-1.92%)
Aug 10, 2020 36.58 36.67 36.29 36.44 2,986,400 -0.06(-0.16%)
Aug 07, 2020 35.86 36.53 35.85 36.50 4,065,400 +0.49(+1.36%)
Aug 06, 2020 35.87 36.07 35.74 36.01 2,887,798 +0.07(+0.19%)
Aug 05, 2020 36.35 36.43 35.84 35.94 2,729,222 -0.27(-0.75%)
Aug 04, 2020 35.69 36.33 35.64 36.21 4,030,959 +0.53(+1.49%)
Aug 03, 2020 36.13 36.18 35.58 35.68 4,744,063 -0.58(-1.60%)
Jul 31, 2020 36.25 36.32 35.74 36.26 4,594,500 -0.04(-0.11%)
Jul 30, 2020 36.13 36.32 35.82 36.30 3,104,033 -0.30(-0.82%)
Jul 29, 2020 36.05 36.60 36.03 36.60 3,072,611 +0.68(+1.89%)
Jul 28, 2020 35.20 36.10 35.12 35.92 3,591,090 +0.71(+2.02%)
Jul 27, 2020 34.82 35.23 34.46 35.21 3,487,753 +0.41(+1.18%)
Jul 24, 2020 34.88 35.10 34.73 34.80 3,388,900 -0.14(-0.40%)
Jul 23, 2020 35.06 35.25 34.56 34.94 9,896,092 -0.18(-0.51%)
Jul 22, 2020 34.65 35.13 34.43 35.12 21,830,256 +0.42(+1.21%)
Jul 21, 2020 35.01 35.09 34.60 34.70 5,930,720 +0.01(+0.03%)
Jul 20, 2020 35.05 35.24 34.57 34.69 2,792,254 -0.33(-0.94%)
Jul 17, 2020 34.69 35.19 34.51 35.02 8,696,300 +0.48(+1.39%)
Jul 16, 2020 34.81 34.97 34.46 34.54 3,339,298 -0.41(-1.17%)
Jul 15, 2020 35.25 35.37 34.76 34.95 7,492,465 +0.16(+0.46%)
Jul 14, 2020 34.49 34.90 34.40 34.79 6,206,402 +0.34(+0.99%)
Jul 13, 2020 35.12 35.19 34.36 34.45 10,021,666 -0.55(-1.57%)
Jul 10, 2020 34.96 35.18 34.82 35.00 5,978,300 +0.04(+0.11%)
Jul 09, 2020 35.01 35.10 34.40 34.96 6,024,660 -0.12(-0.34%)
Jul 08, 2020 35.21 35.32 34.77 35.08 11,063,926 -0.02(-0.06%)
Jul 07, 2020 35.38 35.53 35.09 35.10 2,668,600 -0.58(-1.63%)
Jul 06, 2020 36.25 36.36 35.61 35.68 3,206,278 +0.04(+0.11%)
Jul 02, 2020 36.29 36.32 35.51 35.64 2,586,000 -0.12(-0.34%)
Jul 01, 2020 34.95 35.87 34.87 35.76 5,180,875 +0.95(+2.73%)
Jun 30, 2020 34.38 34.98 34.29 34.81 3,640,581 +0.50(+1.46%)
Jun 29, 2020 34.01 34.31 33.63 34.31 4,052,672 +0.58(+1.72%)
Jun 26, 2020 34.22 34.39 33.65 33.73 4,398,800 -0.59(-1.72%)
Jun 25, 2020 33.78 34.34 33.67 34.32 3,520,096 +0.36(+1.06%)
Jun 24, 2020 34.45 34.58 33.26 33.96 6,262,488 -0.89(-2.55%)
Jun 23, 2020 35.31 35.40 34.80 34.85 2,444,934 -0.13(-0.37%)
Jun 22, 2020 34.97 35.10 34.51 34.98 2,525,365 -0.37(-1.05%)
Jun 19, 2020 36.22 36.25 35.08 35.35 5,057,300 -0.36(-1.01%)
Jun 18, 2020 35.90 35.95 35.54 35.71 2,260,960 -0.45(-1.24%)
Jun 17, 2020 36.82 36.82 36.15 36.16 3,553,834 -0.43(-1.18%)
Jun 16, 2020 37.10 37.20 35.99 36.59 6,559,294 +0.60(+1.67%)
Jun 15, 2020 34.58 36.12 34.53 35.99 5,147,825 +0.45(+1.27%)
Jun 12, 2020 35.52 35.69 34.66 35.54 7,645,000 +1.09(+3.16%)
Jun 11, 2020 35.33 35.72 34.41 34.45 17,916,008 -2.27(-6.18%)
Jun 10, 2020 37.26 37.43 36.50 36.72 3,956,667 -0.70(-1.87%)
Jun 09, 2020 37.31 37.60 36.97 37.42 3,636,116 -0.44(-1.16%)
Jun 08, 2020 37.44 37.86 37.38 37.86 4,384,182 +0.81(+2.19%)
Jun 05, 2020 36.87 37.30 36.71 37.05 5,313,600 +1.31(+3.67%)
Jun 04, 2020 36.24 36.26 35.46 35.74 3,692,397 -0.68(-1.87%)
Jun 03, 2020 35.89 36.62 35.83 36.42 3,685,708 +0.85(+2.39%)
Jun 02, 2020 35.56 35.71 35.16 35.57 4,613,070 +0.23(+0.65%)
Jun 01, 2020 34.62 35.60 34.52 35.34 5,275,578 +0.69(+1.99%)
May 29, 2020 34.62 34.82 34.31 34.65 7,830,900 -0.20(-0.57%)
May 28, 2020 34.86 34.91 34.44 34.85 5,281,381 +0.39(+1.13%)
May 27, 2020 34.43 34.46 33.60 34.46 5,779,762 +0.72(+2.13%)
May 26, 2020 33.73 33.97 33.35 33.74 5,756,789 +1.04(+3.18%)
May 22, 2020 32.03 32.72 31.88 32.70 4,743,100 +0.70(+2.19%)
May 21, 2020 32.05 32.27 31.76 32.00 4,289,036 -0.16(-0.50%)
May 20, 2020 32.20 32.25 31.91 32.16 4,041,654 +0.30(+0.94%)
May 19, 2020 32.32 32.44 31.86 31.86 5,799,350 -0.63(-1.94%)
May 18, 2020 31.91 32.75 31.91 32.49 6,286,430 +1.51(+4.87%)
May 15, 2020 30.87 30.99 30.39 30.98 7,482,800 -0.11(-0.35%)
May 14, 2020 30.65 31.09 30.03 31.09 8,269,373 +0.04(+0.13%)
May 13, 2020 31.37 31.74 30.89 31.05 5,131,507 -0.50(-1.58%)
May 12, 2020 33.08 33.11 31.53 31.55 16,049,436 -1.40(-4.25%)
May 11, 2020 32.99 33.45 32.78 32.95 4,566,414 -0.40(-1.20%)
May 08, 2020 33.13 33.45 33.04 33.35 4,428,800 +0.60(+1.83%)
May 07, 2020 32.78 33.16 32.56 32.75 4,927,730 +0.29(+0.89%)
May 06, 2020 33.17 33.32 32.46 32.46 4,609,942 -0.61(-1.84%)
May 05, 2020 33.14 33.51 33.03 33.07 4,899,377 +0.21(+0.64%)
May 04, 2020 32.59 32.89 32.09 32.86 6,816,567 -0.02(-0.06%)
May 01, 2020 33.09 33.31 32.68 32.88 5,724,400 -1.04(-3.07%)
Apr 30, 2020 33.71 34.05 33.37 33.92 6,837,487 -0.24(-0.70%)
Apr 29, 2020 34.76 34.87 34.14 34.16 6,095,142 +0.09(+0.26%)
Apr 28, 2020 34.64 35.02 34.04 34.07 5,955,252 +0.03(+0.09%)
Apr 27, 2020 33.35 34.16 33.35 34.04 4,024,307 +0.96(+2.90%)
Apr 24, 2020 33.13 33.23 32.72 33.08 5,142,600 +0.12(+0.36%)
Apr 23, 2020 33.40 33.62 32.89 32.96 6,367,844 -0.38(-1.14%)
Apr 22, 2020 33.27 33.64 33.02 33.34 5,385,959 +0.57(+1.74%)
Apr 21, 2020 32.48 33.01 32.37 32.77 7,839,484 -0.49(-1.47%)
Apr 20, 2020 33.93 34.06 33.26 33.26 5,773,912 -1.28(-3.71%)
Apr 17, 2020 34.35 34.70 33.96 34.54 6,540,400 +1.08(+3.23%)
Apr 16, 2020 33.73 34.02 33.26 33.46 4,373,022 -0.22(-0.65%)
Apr 15, 2020 34.11 34.38 33.36 33.68 5,378,996 -1.35(-3.85%)
Apr 14, 2020 34.59 35.19 34.59 35.03 6,720,296 +1.13(+3.33%)
Apr 13, 2020 35.33 35.39 33.70 33.90 9,877,343 -1.63(-4.59%)
Apr 09, 2020 34.40 35.95 34.35 35.53 49,899,800 +1.74(+5.15%)
Apr 08, 2020 31.84 33.97 31.50 33.79 27,207,484 +2.36(+7.51%)
Apr 07, 2020 32.68 32.99 31.41 31.43 19,488,586 +0.01(+0.03%)
Apr 06, 2020 30.41 31.55 30.41 31.42 9,514,471 +2.12(+7.24%)
Apr 03, 2020 29.34 29.80 28.77 29.30 7,984,000 -0.25(-0.85%)
Apr 02, 2020 28.78 29.97 28.76 29.55 11,021,706 +0.43(+1.48%)
Apr 01, 2020 29.60 29.62 28.48 29.12 11,255,408 -1.88(-6.06%)
Mar 31, 2020 31.79 31.84 30.27 31.00 9,016,098 -1.02(-3.19%)
Mar 30, 2020 31.38 32.18 30.69 32.02 10,377,674 +0.81(+2.60%)
Mar 27, 2020 30.17 31.95 30.15 31.21 11,840,700 +0.08(+0.26%)
Mar 26, 2020 29.16 31.26 28.96 31.13 17,227,553 +2.22(+7.68%)
Mar 25, 2020 27.88 30.43 27.48 28.91 18,863,489 +1.23(+4.44%)
Mar 24, 2020 26.63 27.77 26.22 27.68 15,346,905 +2.22(+8.72%)
Mar 23, 2020 26.88 26.92 24.88 25.46 28,171,337 -1.70(-6.26%)
Mar 20, 2020 28.95 29.60 26.97 27.16 16,549,900 -1.63(-5.66%)
Mar 19, 2020 28.82 29.54 28.00 28.79 13,525,644 -0.46(-1.57%)
Mar 18, 2020 29.60 30.87 28.37 29.25 12,255,764 -2.21(-7.02%)
Mar 17, 2020 30.11 32.29 29.44 31.46 7,267,752 +1.80(+6.07%)
Mar 16, 2020 31.80 32.66 29.43 29.66 5,840,090 -5.65(-16.00%)
Mar 13, 2020 34.17 35.36 32.53 35.31 9,694,800 +2.85(+8.78%)
Mar 12, 2020 33.26 34.58 28.00 32.46 9,057,562 -3.05(-8.59%)
Mar 11, 2020 36.61 36.67 35.15 35.51 16,039,456 -2.01(-5.36%)
Mar 10, 2020 36.70 37.58 35.40 37.52 18,902,387 +1.74(+4.86%)
Mar 09, 2020 36.45 36.96 35.75 35.78 12,791,836 -2.72(-7.06%)
Mar 06, 2020 38.32 38.66 37.24 38.50 16,942,300 -0.67(-1.71%)
Mar 05, 2020 39.43 39.75 38.73 39.17 13,348,239 -0.92(-2.29%)
Mar 04, 2020 39.10 40.14 39.04 40.09 13,712,925 +1.50(+3.89%)
Mar 03, 2020 38.70 39.55 38.22 38.59 37,983,693 -0.03(-0.08%)
Mar 02, 2020 36.97 38.63 36.88 38.62 19,686,198 +1.83(+4.97%)
Feb 28, 2020 36.92 37.16 35.69 36.79 44,499,000 -0.93(-2.47%)
Feb 27, 2020 39.32 39.48 37.71 37.72 15,861,495 -2.26(-5.65%)
Feb 26, 2020 40.38 40.69 39.89 39.98 8,641,903 -0.35(-0.87%)
Feb 25, 2020 41.48 41.62 40.18 40.33 9,189,245 -1.04(-2.51%)
Feb 24, 2020 41.44 41.81 41.18 41.37 4,703,104 -0.56(-1.34%)
Feb 21, 2020 41.71 42.00 41.66 41.93 2,987,200 +0.22(+0.53%)
Feb 20, 2020 41.36 41.74 41.16 41.71 3,901,832 +0.46(+1.12%)
Feb 19, 2020 41.85 41.85 41.25 41.25 2,606,076 -0.59(-1.41%)
Feb 18, 2020 41.93 41.93 41.59 41.84 3,260,145 -0.04(-0.10%)
Feb 14, 2020 41.50 41.89 41.44 41.88 2,235,300 +0.48(+1.16%)
Feb 13, 2020 41.09 41.49 41.04 41.40 2,820,678 +0.25(+0.61%)
Feb 12, 2020 40.94 41.25 40.79 41.15 2,539,674 +0.26(+0.64%)
Feb 11, 2020 40.54 41.17 40.54 40.89 10,001,682 +0.49(+1.21%)
Feb 10, 2020 40.07 40.42 40.03 40.40 3,488,841 +0.46(+1.15%)
Feb 07, 2020 39.94 39.99 39.83 39.94 3,216,500 +0.02(+0.05%)
Feb 06, 2020 39.88 40.01 39.80 39.92 2,676,696 +0.17(+0.43%)
Feb 05, 2020 39.82 39.92 39.65 39.75 3,049,305 -0.03(-0.08%)
Feb 04, 2020 39.41 39.93 39.33 39.78 5,309,587 +0.51(+1.30%)
Feb 03, 2020 39.39 39.64 39.24 39.27 6,254,770 +0.04(+0.10%)
Jan 31, 2020 39.70 39.75 39.13 39.23 7,586,200 -0.57(-1.43%)
Jan 30, 2020 39.58 39.83 39.51 39.80 3,847,411 +0.09(+0.23%)
Jan 29, 2020 40.05 40.14 39.67 39.71 5,409,629 -0.21(-0.53%)
Jan 28, 2020 39.87 40.09 39.77 39.92 2,904,339 +0.10(+0.25%)
Jan 27, 2020 39.75 39.97 39.71 39.82 6,741,550 -0.17(-0.43%)
Jan 24, 2020 40.13 40.21 39.84 39.99 2,397,800 -0.06(-0.15%)
Jan 23, 2020 39.69 40.08 39.59 40.05 2,637,757 +0.38(+0.96%)
Jan 22, 2020 40.10 40.21 39.60 39.67 5,815,176 -0.32(-0.80%)
Jan 21, 2020 39.60 40.02 39.53 39.99 2,329,540 +0.40(+1.01%)
Jan 17, 2020 39.52 39.73 39.47 39.59 3,014,700 +0.05(+0.13%)
Jan 16, 2020 39.28 39.54 39.18 39.54 4,244,510 +0.35(+0.89%)
Jan 15, 2020 39.02 39.31 39.01 39.19 4,468,672 +0.27(+0.69%)
Jan 14, 2020 39.07 39.07 38.71 38.92 3,720,228 -0.19(-0.49%)
Jan 13, 2020 38.66 39.11 38.65 39.11 2,988,092 +0.47(+1.22%)
Jan 10, 2020 38.35 38.65 38.26 38.64 6,513,100 +0.37(+0.97%)
Jan 09, 2020 38.25 38.36 38.15 38.27 2,885,011 -0.01(-0.03%)
Jan 08, 2020 38.13 38.34 37.99 38.28 5,089,035 +0.19(+0.50%)
Jan 07, 2020 38.40 38.40 37.88 38.09 3,550,565 -0.42(-1.09%)
Jan 06, 2020 38.43 38.66 38.35 38.51 3,097,192 +0.01(+0.03%)
Jan 03, 2020 37.99 38.58 37.97 38.50 3,498,900 +0.28(+0.73%)
Jan 02, 2020 38.79 38.85 38.07 38.22 4,380,139 -0.45(-1.16%)
Dec 31, 2019 38.38 38.71 38.35 38.67 3,674,900 +0.27(+0.70%)
Dec 30, 2019 38.35 38.46 38.22 38.40 2,638,354 -0.03(-0.08%)
Dec 27, 2019 38.41 38.47 38.26 38.43 1,828,500 +0.14(+0.37%)
Dec 26, 2019 38.14 38.31 38.06 38.29 1,607,212 +0.23(+0.60%)
Dec 24, 2019 38.04 38.15 37.92 38.06 1,120,200 +0.05(+0.13%)
Dec 23, 2019 38.31 38.36 37.94 38.01 3,000,587 -0.23(-0.60%)
Dec 20, 2019 38.10 38.35 38.05 38.24 3,691,700 -0.12(-0.31%)
Dec 19, 2019 37.96 38.39 37.89 38.36 3,334,475 +0.36(+0.95%)
Dec 18, 2019 37.47 38.07 37.47 38.00 3,504,142 +0.53(+1.41%)
Dec 17, 2019 37.95 38.00 37.40 37.47 4,452,043 -0.41(-1.08%)
Dec 16, 2019 37.65 37.99 37.42 37.88 5,093,947 +0.29(+0.77%)
Dec 13, 2019 37.54 37.73 37.26 37.59 6,151,900 +0.04(+0.11%)
Dec 12, 2019 38.03 38.16 37.44 37.55 7,621,045 -0.46(-1.21%)
Dec 11, 2019 38.39 38.39 37.88 38.01 6,222,871 -0.29(-0.76%)
Dec 10, 2019 38.60 38.71 38.20 38.30 7,303,226 -0.27(-0.70%)
Dec 09, 2019 38.57 38.68 38.42 38.57 2,562,288 +0.05(+0.13%)
Dec 06, 2019 38.52 38.70 38.49 38.52 3,855,600 +0.01(+0.03%)
Dec 05, 2019 38.39 38.51 38.24 38.51 3,042,155 +0.06(+0.16%)
Dec 04, 2019 38.17 38.54 38.09 38.45 2,283,784 +0.20(+0.52%)
Dec 03, 2019 37.92 38.32 37.91 38.25 3,584,003 +0.31(+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.