Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MATERIALS (NY: XLB )

89.54 -0.10 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 78.91 79.88 78.91 79.38 5,912,355 +0.32(+0.41%)
Jul 29, 2021 78.75 79.35 78.56 79.06 6,654,497 +0.86(+1.10%)
Jul 28, 2021 78.01 78.48 77.45 78.20 6,463,778 +0.23(+0.29%)
Jul 27, 2021 77.39 78.33 76.65 77.98 8,924,496 +0.10(+0.13%)
Jul 26, 2021 77.41 77.95 77.24 77.87 6,255,412 +0.65(+0.84%)
Jul 23, 2021 77.06 77.30 76.38 77.22 5,499,795 +0.54(+0.70%)
Jul 22, 2021 76.83 76.90 76.05 76.68 5,002,685 +0.03(+0.04%)
Jul 21, 2021 76.35 76.90 76.25 76.65 7,234,725 +0.83(+1.10%)
Jul 20, 2021 74.77 76.37 74.54 75.82 11,235,583 +0.85(+1.13%)
Jul 19, 2021 75.27 75.33 74.34 74.97 12,177,011 -1.64(-2.15%)
Jul 16, 2021 77.93 77.99 76.47 76.62 10,172,256 -1.17(-1.51%)
Jul 15, 2021 77.38 78.30 77.33 77.79 6,714,578 +0.01(+0.01%)
Jul 14, 2021 78.03 78.65 77.55 77.78 6,549,610 -0.16(-0.21%)
Jul 13, 2021 78.52 78.70 77.69 77.94 13,076,360 -0.72(-0.91%)
Jul 12, 2021 77.93 78.89 77.64 78.66 10,703,381 +0.26(+0.33%)
Jul 09, 2021 77.88 78.61 77.73 78.40 7,928,165 +1.51(+1.97%)
Jul 08, 2021 76.67 77.31 76.22 76.89 8,374,803 -1.06(-1.36%)
Jul 07, 2021 77.16 78.01 76.98 77.95 6,974,097 +0.80(+1.04%)
Jul 06, 2021 78.27 78.30 76.61 77.15 6,464,975 -1.16(-1.48%)
Jul 02, 2021 78.30 78.40 77.78 78.31 6,531,242 +0.11(+0.15%)
Jul 01, 2021 78.39 78.50 77.80 78.19 7,506,454 +0.43(+0.55%)
Jun 30, 2021 77.34 77.88 77.33 77.77 5,148,205 +0.21(+0.27%)
Jun 29, 2021 77.94 78.36 77.37 77.56 5,207,357 -0.04(-0.05%)
Jun 28, 2021 77.84 77.91 76.99 77.60 5,370,382 +0.00(+0.00%)
Jun 25, 2021 78.01 78.33 77.53 77.60 10,699,854 +0.01(+0.01%)
Jun 24, 2021 77.92 78.04 77.33 77.59 5,577,993 +0.25(+0.32%)
Jun 23, 2021 78.07 78.27 77.33 77.34 5,458,660 -0.50(-0.64%)
Jun 22, 2021 77.85 78.18 77.30 77.84 5,901,952 +0.31(+0.40%)
Jun 21, 2021 76.84 77.65 76.84 77.53 9,670,665 +1.58(+2.08%)
Jun 18, 2021 76.41 76.73 75.96 75.96 12,506,836 -1.25(-1.62%)
Jun 17, 2021 78.74 78.75 76.27 77.21 16,116,283 -1.76(-2.23%)
Jun 16, 2021 79.85 79.89 78.78 78.97 8,848,714 -0.88(-1.11%)
Jun 15, 2021 80.14 80.19 79.28 79.85 11,227,103 -0.17(-0.21%)
Jun 14, 2021 80.79 80.99 79.59 80.02 6,577,463 -1.00(-1.23%)
Jun 11, 2021 81.29 81.59 80.58 81.02 4,632,516 +0.30(+0.37%)
Jun 10, 2021 81.83 81.94 80.71 80.72 6,521,097 -0.49(-0.60%)
Jun 09, 2021 81.69 81.92 81.19 81.21 10,502,450 -0.64(-0.78%)
Jun 08, 2021 81.73 82.18 81.12 81.85 6,155,772 +0.15(+0.18%)
Jun 07, 2021 82.74 82.74 81.33 81.70 6,429,759 -1.01(-1.22%)
Jun 04, 2021 82.87 82.99 82.36 82.70 5,469,986 +0.18(+0.22%)
Jun 03, 2021 81.96 82.56 81.52 82.52 6,658,905 -0.02(-0.02%)
Jun 02, 2021 83.35 83.37 82.44 82.54 6,064,604 -0.70(-0.84%)
Jun 01, 2021 83.04 83.37 82.67 83.24 7,281,708 +1.15(+1.40%)
May 28, 2021 82.35 82.46 81.76 82.09 5,682,069 -0.08(-0.10%)
May 27, 2021 82.19 82.58 81.96 82.17 6,194,431 +0.65(+0.80%)
May 26, 2021 81.53 81.78 80.97 81.53 6,705,102 +0.03(+0.03%)
May 25, 2021 82.35 82.54 81.40 81.50 5,148,245 -0.70(-0.85%)
May 24, 2021 81.95 82.51 81.61 82.19 5,432,706 +0.72(+0.89%)
May 21, 2021 81.74 82.33 81.42 81.47 7,192,824 +0.18(+0.22%)
May 20, 2021 81.38 81.65 80.97 81.29 6,245,046 +0.05(+0.06%)
May 19, 2021 81.36 81.60 80.32 81.24 13,265,952 -1.26(-1.53%)
May 18, 2021 83.57 83.61 82.45 82.50 7,225,353 -0.92(-1.11%)
May 17, 2021 82.75 83.58 82.33 83.43 8,303,858 +0.72(+0.88%)
May 14, 2021 82.09 82.92 82.01 82.70 5,956,458 +0.98(+1.20%)
May 13, 2021 80.61 81.97 80.43 81.72 11,762,366 +1.23(+1.53%)
May 12, 2021 82.26 82.45 80.40 80.49 9,708,791 -2.08(-2.52%)
May 11, 2021 81.64 82.68 81.07 82.57 10,097,083 +0.27(+0.33%)
May 10, 2021 83.62 83.93 82.29 82.30 9,692,602 -0.37(-0.44%)
May 07, 2021 81.87 82.82 81.52 82.66 8,019,843 +0.81(+0.99%)
May 06, 2021 81.33 81.90 80.52 81.86 7,852,582 +0.69(+0.85%)
May 05, 2021 80.82 81.30 80.10 81.17 8,031,840 +1.02(+1.27%)
May 04, 2021 78.77 80.15 78.69 80.15 8,303,211 +0.87(+1.09%)
May 03, 2021 78.79 79.76 78.73 79.29 6,593,434 +1.17(+1.49%)
Apr 30, 2021 78.62 78.99 77.94 78.12 5,502,182 -0.84(-1.06%)
Apr 29, 2021 78.95 79.00 78.14 78.96 6,149,893 +0.49(+0.62%)
Apr 28, 2021 78.29 78.80 78.14 78.47 4,142,227 +0.22(+0.28%)
Apr 27, 2021 78.11 78.48 77.77 78.25 4,721,167 -0.21(-0.26%)
Apr 26, 2021 78.31 78.91 78.15 78.46 4,353,924 +0.46(+0.59%)
Apr 23, 2021 77.08 78.25 76.79 78.00 4,980,048 +1.26(+1.64%)
Apr 22, 2021 77.96 77.96 76.64 76.74 8,557,603 -1.32(-1.69%)
Apr 21, 2021 76.68 78.15 76.59 78.05 5,744,986 +1.39(+1.82%)
Apr 20, 2021 77.26 77.41 76.38 76.66 5,656,726 -0.74(-0.96%)
Apr 19, 2021 77.76 77.90 76.97 77.41 6,437,761 -0.36(-0.46%)
Apr 16, 2021 77.58 77.97 77.44 77.76 6,871,190 +0.93(+1.21%)
Apr 15, 2021 76.31 76.97 76.01 76.83 5,772,418 +0.89(+1.18%)
Apr 14, 2021 75.45 76.24 75.42 75.94 5,290,098 +0.55(+0.72%)
Apr 13, 2021 75.45 75.62 75.05 75.39 4,949,367 -0.18(-0.24%)
Apr 12, 2021 75.26 75.66 75.24 75.57 4,707,105 +0.26(+0.35%)
Apr 09, 2021 74.84 75.33 74.61 75.31 5,643,239 +0.65(+0.87%)
Apr 08, 2021 74.73 74.80 74.04 74.66 5,755,201 +0.09(+0.13%)
Apr 07, 2021 75.75 75.88 74.40 74.56 9,341,272 -1.31(-1.72%)
Apr 06, 2021 75.57 76.14 75.50 75.87 6,671,219 +0.17(+0.22%)
Apr 05, 2021 75.55 75.98 75.19 75.70 9,280,301 +0.92(+1.23%)
Apr 01, 2021 74.25 74.83 73.80 74.78 7,614,211 +0.65(+0.88%)
Mar 31, 2021 74.64 74.87 73.94 74.13 7,533,739 -0.37(-0.49%)
Mar 30, 2021 74.69 74.89 74.30 74.50 6,984,314 -0.22(-0.29%)
Mar 29, 2021 74.70 75.42 74.29 74.71 6,898,547 -0.25(-0.34%)
Mar 26, 2021 73.84 75.03 73.60 74.97 8,088,724 +1.82(+2.48%)
Mar 25, 2021 71.82 73.28 71.40 73.15 8,180,751 +1.04(+1.45%)
Mar 24, 2021 71.91 73.11 71.91 72.11 7,159,659 +0.52(+0.72%)
Mar 23, 2021 72.79 72.84 71.34 71.59 10,879,440 -1.52(-2.08%)
Mar 22, 2021 72.96 73.42 72.52 73.12 6,843,808 +0.04(+0.06%)
Mar 19, 2021 73.30 73.57 72.21 73.07 9,520,026 -0.37(-0.50%)
Mar 18, 2021 73.67 74.51 73.30 73.44 7,030,647 -0.41(-0.56%)
Mar 17, 2021 73.13 74.02 72.95 73.85 5,919,706 +0.66(+0.90%)
Mar 16, 2021 73.74 73.81 72.78 73.19 7,020,880 -0.61(-0.83%)
Mar 15, 2021 73.72 73.85 72.91 73.80 4,959,882 +0.08(+0.11%)
Mar 12, 2021 73.51 73.76 73.31 73.72 5,138,640 +0.20(+0.27%)
Mar 11, 2021 73.80 74.11 73.47 73.52 5,083,262 +0.39(+0.54%)
Mar 10, 2021 72.29 73.70 72.25 73.13 7,651,825 +1.19(+1.65%)
Mar 09, 2021 71.97 72.52 71.45 71.94 8,396,989 +0.44(+0.62%)
Mar 08, 2021 70.78 72.56 70.66 71.50 15,836,653 +0.95(+1.34%)
Mar 05, 2021 69.68 70.78 68.22 70.55 12,549,901 +1.58(+2.30%)
Mar 04, 2021 70.22 70.50 67.77 68.97 19,749,024 -1.37(-1.94%)
Mar 03, 2021 70.78 71.28 70.33 70.34 9,255,061 -0.70(-0.99%)
Mar 02, 2021 70.85 71.68 70.80 71.04 8,074,916 +0.39(+0.56%)
Mar 01, 2021 69.81 71.02 69.81 70.64 8,014,530 +1.74(+2.53%)
Feb 26, 2021 69.61 69.83 68.45 68.90 8,689,223 -0.89(-1.28%)
Feb 25, 2021 71.30 71.42 69.51 69.79 10,874,969 -1.65(-2.31%)
Feb 24, 2021 70.86 71.74 70.60 71.44 7,879,628 +0.62(+0.87%)
Feb 23, 2021 70.54 71.01 69.29 70.82 11,755,068 +0.24(+0.35%)
Feb 22, 2021 70.22 70.86 69.99 70.58 6,510,780 +0.27(+0.39%)
Feb 19, 2021 69.44 70.62 69.42 70.31 6,063,594 +1.26(+1.83%)
Feb 18, 2021 69.30 69.37 68.72 69.04 6,467,490 -0.43(-0.62%)
Feb 17, 2021 69.31 69.60 68.57 69.47 6,309,291 -0.04(-0.05%)
Feb 16, 2021 69.90 70.14 69.41 69.51 6,610,623 -0.13(-0.19%)
Feb 12, 2021 68.78 69.68 68.69 69.64 3,509,591 +0.71(+1.03%)
Feb 11, 2021 69.07 69.32 68.34 68.93 7,123,160 +0.07(+0.10%)
Feb 10, 2021 69.39 69.46 68.42 68.86 5,826,937 -0.07(-0.11%)
Feb 09, 2021 69.49 69.55 68.77 68.94 7,746,529 -0.52(-0.74%)
Feb 08, 2021 69.47 69.70 69.28 69.45 6,744,000 +0.57(+0.83%)
Feb 05, 2021 68.38 68.98 68.24 68.88 6,712,075 +1.16(+1.72%)
Feb 04, 2021 67.77 68.09 67.14 67.72 6,935,396 -0.24(-0.36%)
Feb 03, 2021 68.02 68.37 67.71 67.97 6,856,429 +0.13(+0.19%)
Feb 02, 2021 67.45 68.17 67.08 67.83 8,427,198 +0.88(+1.32%)
Feb 01, 2021 66.86 67.08 65.88 66.95 8,545,677 +0.78(+1.18%)
Jan 29, 2021 67.21 67.55 65.83 66.18 9,596,349 -1.31(-1.94%)
Jan 28, 2021 67.01 67.91 66.83 67.49 7,730,216 +1.14(+1.72%)
Jan 27, 2021 67.31 67.31 65.59 66.34 13,225,306 -2.01(-2.95%)
Jan 26, 2021 69.75 70.01 68.34 68.36 7,234,647 -0.96(-1.38%)
Jan 25, 2021 69.40 69.60 68.10 69.31 12,889,291 -0.37(-0.52%)
Jan 22, 2021 69.23 69.96 69.12 69.68 6,475,312 -0.34(-0.48%)
Jan 21, 2021 70.97 71.11 69.99 70.02 6,749,886 -1.04(-1.46%)
Jan 20, 2021 71.17 71.27 70.76 71.06 5,346,822 +0.23(+0.33%)
Jan 19, 2021 71.15 71.34 70.52 70.82 5,289,883 +0.24(+0.35%)
Jan 15, 2021 70.93 71.07 69.84 70.58 10,519,167 -1.02(-1.43%)
Jan 14, 2021 72.08 72.14 71.52 71.60 5,910,477 -0.24(-0.34%)
Jan 13, 2021 72.51 72.68 71.54 71.84 5,235,415 -0.74(-1.02%)
Jan 12, 2021 71.61 72.86 71.38 72.58 9,524,879 +0.91(+1.27%)
Jan 11, 2021 70.62 71.97 70.35 71.67 6,532,967 +0.00(+0.00%)
Jan 08, 2021 72.15 72.22 70.78 71.67 9,067,103 -0.35(-0.48%)
Jan 07, 2021 71.92 72.50 71.76 72.02 9,901,128 +0.53(+0.75%)
Jan 06, 2021 69.42 71.99 69.34 71.49 25,895,718 +2.81(+4.09%)
Jan 05, 2021 67.06 68.86 67.06 68.68 14,309,872 +1.51(+2.25%)
Jan 04, 2021 68.41 68.75 66.78 67.17 9,749,128 -0.65(-0.95%)
Dec 31, 2020 67.82 67.82 67.82 3,018,196 +0.26(+0.39%)
Dec 30, 2020 66.86 67.69 66.82 67.55 3,018,196 +0.92(+1.38%)
Dec 29, 2020 67.15 67.30 66.30 66.63 3,657,584 -0.16(-0.24%)
Dec 28, 2020 67.68 67.77 66.77 66.79 2,839,734 -0.26(-0.39%)
Dec 24, 2020 66.69 67.06 66.43 67.06 1,458,362 +0.42(+0.63%)
Dec 23, 2020 66.91 67.34 66.60 66.63 4,379,070 +0.09(+0.14%)
Dec 22, 2020 66.94 67.03 66.45 66.54 3,551,341 -0.41(-0.62%)
Dec 21, 2020 66.12 67.12 65.58 66.95 5,389,878 -0.36(-0.53%)
Dec 18, 2020 67.08 67.48 66.51 67.31 5,850,285 +0.30(+0.45%)
Dec 17, 2020 66.87 67.07 66.62 67.01 4,072,037 +0.76(+1.15%)
Dec 16, 2020 66.58 66.68 65.97 66.25 4,365,902 -0.19(-0.28%)
Dec 15, 2020 65.87 66.60 65.71 66.43 4,302,651 +1.18(+1.81%)
Dec 14, 2020 66.67 66.77 65.22 65.25 5,484,633 -0.84(-1.27%)
Dec 11, 2020 66.02 66.40 65.59 66.09 3,675,296 -0.38(-0.57%)
Dec 10, 2020 66.53 67.04 66.25 66.47 3,837,874 -0.41(-0.61%)
Dec 09, 2020 67.10 67.24 66.25 66.88 7,250,936 +0.04(+0.06%)
Dec 08, 2020 66.11 67.00 66.08 66.84 3,777,626 +0.37(+0.56%)
Dec 07, 2020 66.86 67.06 66.24 66.47 4,294,466 -0.44(-0.65%)
Dec 04, 2020 65.87 66.92 65.85 66.91 6,189,289 +1.32(+2.02%)
Dec 03, 2020 66.23 66.45 65.44 65.59 6,152,186 -0.46(-0.69%)
Dec 02, 2020 66.69 66.93 65.92 66.04 5,781,667 -0.86(-1.28%)
Dec 01, 2020 67.30 67.42 66.58 66.90 5,618,347 +0.73(+1.10%)
Nov 30, 2020 66.75 66.81 65.82 66.17 5,317,550 -0.67(-1.00%)
Nov 27, 2020 66.80 67.09 66.53 66.84 2,464,537 +0.34(+0.52%)
Nov 25, 2020 67.08 67.10 66.38 66.50 4,232,400 -0.70(-1.04%)
Nov 24, 2020 66.17 67.39 66.10 67.20 6,584,009 +1.63(+2.49%)
Nov 23, 2020 65.54 65.97 65.26 65.57 4,805,544 +0.54(+0.83%)
Nov 20, 2020 65.06 65.32 64.74 65.03 4,751,633 -0.06(-0.09%)
Nov 19, 2020 64.64 65.18 64.13 65.08 4,004,377 +0.27(+0.42%)
Nov 18, 2020 65.57 65.75 64.78 64.81 4,957,911 -0.54(-0.83%)
Nov 17, 2020 65.18 65.50 64.52 65.35 7,452,565 -0.24(-0.37%)
Nov 16, 2020 65.36 65.68 64.86 65.59 5,881,196 +1.27(+1.97%)
Nov 13, 2020 63.71 64.51 63.69 64.33 5,941,687 +1.09(+1.72%)
Nov 12, 2020 64.31 64.36 62.83 63.24 5,928,942 -1.36(-2.11%)
Nov 11, 2020 65.62 65.62 64.16 64.60 6,884,916 -0.98(-1.49%)
Nov 10, 2020 65.08 65.73 65.00 65.58 10,540,532 +0.76(+1.18%)
Nov 09, 2020 66.42 67.50 64.72 64.81 17,630,580 +1.43(+2.25%)
Nov 06, 2020 63.59 63.95 63.12 63.39 6,517,994 +0.16(+0.25%)
Nov 05, 2020 62.15 63.70 62.10 63.23 9,498,240 +2.48(+4.08%)
Nov 04, 2020 61.51 61.90 60.19 60.75 11,905,115 -1.05(-1.70%)
Nov 03, 2020 61.58 62.12 61.16 61.80 9,536,098 +0.95(+1.56%)
Nov 02, 2020 59.78 61.06 59.62 60.85 8,511,785 +1.96(+3.32%)
Oct 30, 2020 58.69 59.14 57.96 58.89 7,874,225 -0.04(-0.06%)
Oct 29, 2020 57.57 59.39 57.36 58.93 8,092,515 +1.19(+2.07%)
Oct 28, 2020 57.96 58.53 57.51 57.74 8,273,748 -1.68(-2.82%)
Oct 27, 2020 60.00 60.09 59.38 59.41 4,995,511 -0.57(-0.95%)
Oct 26, 2020 60.75 60.76 59.52 59.98 7,956,841 -1.54(-2.50%)
Oct 23, 2020 61.74 61.97 61.21 61.52 4,416,170 +0.22(+0.36%)
Oct 22, 2020 60.93 61.37 60.33 61.30 3,790,394 +0.34(+0.55%)
Oct 21, 2020 61.19 61.90 60.96 60.96 4,184,118 -0.23(-0.38%)
Oct 20, 2020 61.42 61.84 61.01 61.20 4,505,668 +0.14(+0.23%)
Oct 19, 2020 61.98 62.18 60.87 61.06 5,807,908 -0.72(-1.16%)
Oct 16, 2020 61.71 62.06 61.53 61.77 10,816,371 +0.43(+0.70%)
Oct 15, 2020 60.66 61.42 60.59 61.34 4,693,357 -0.18(-0.29%)
Oct 14, 2020 61.41 61.92 61.33 61.52 4,702,606 +0.18(+0.29%)
Oct 13, 2020 61.46 61.80 61.11 61.34 5,547,019 -0.55(-0.89%)
Oct 12, 2020 62.35 62.43 61.86 61.89 4,361,606 -0.10(-0.17%)
Oct 09, 2020 62.03 62.27 61.61 62.00 5,121,534 +0.48(+0.77%)
Oct 08, 2020 61.37 61.75 61.20 61.52 6,749,580 +0.62(+1.01%)
Oct 07, 2020 60.13 61.06 60.04 60.91 7,658,617 +1.53(+2.57%)
Oct 06, 2020 60.43 60.93 59.27 59.38 16,820,842 -0.76(-1.26%)
Oct 05, 2020 59.48 60.53 59.46 60.13 9,999,253 +1.13(+1.91%)
Oct 02, 2020 57.82 59.46 57.64 59.00 14,940,419 +0.52(+0.89%)
Oct 01, 2020 59.60 59.88 58.29 58.48 15,638,592 -0.84(-1.41%)
Sep 30, 2020 58.99 59.81 58.86 59.32 6,623,061 +0.60(+1.02%)
Sep 29, 2020 59.20 59.39 58.57 58.73 6,079,178 -0.44(-0.74%)
Sep 28, 2020 59.05 59.65 58.81 59.16 4,597,440 +0.94(+1.62%)
Sep 25, 2020 57.17 58.41 56.96 58.22 4,757,319 +0.51(+0.89%)
Sep 24, 2020 57.27 58.30 56.80 57.71 11,806,013 +0.41(+0.72%)
Sep 23, 2020 58.92 58.98 57.25 57.30 7,983,598 -1.73(-2.94%)
Sep 22, 2020 58.97 59.18 58.55 59.03 6,290,518 +0.11(+0.19%)
Sep 21, 2020 59.74 59.80 58.24 58.92 8,620,332 -2.05(-3.37%)
Sep 18, 2020 62.24 62.24 60.91 60.97 10,191,212 -1.07(-1.72%)
Sep 17, 2020 60.94 62.17 60.61 62.04 12,516,981 +0.45(+0.74%)
Sep 16, 2020 61.68 62.29 61.41 61.59 10,315,674 +0.05(+0.08%)
Sep 15, 2020 61.55 61.95 61.51 61.54 4,640,955 +0.30(+0.48%)
Sep 14, 2020 60.87 61.42 60.63 61.24 6,229,992 +0.87(+1.44%)
Sep 11, 2020 60.08 60.67 59.80 60.37 10,479,104 +0.76(+1.28%)
Sep 10, 2020 60.47 60.70 59.50 59.61 7,671,355 -0.57(-0.94%)
Sep 09, 2020 59.39 60.57 59.35 60.18 7,133,399 +1.51(+2.58%)
Sep 08, 2020 59.19 59.24 58.22 58.66 8,873,767 -1.12(-1.88%)
Sep 04, 2020 60.10 60.42 58.89 59.79 15,050,016 +0.04(+0.06%)
Sep 03, 2020 61.36 61.36 59.12 59.75 15,570,131 -1.70(-2.76%)
Sep 02, 2020 60.33 61.54 59.94 61.45 12,347,423 +1.36(+2.27%)
Sep 01, 2020 58.44 60.15 58.21 60.08 9,951,548 +1.64(+2.81%)
Aug 31, 2020 59.25 59.39 58.44 58.44 3,292,478 -0.91(-1.53%)
Aug 28, 2020 58.94 59.41 58.67 59.35 2,611,395 +0.70(+1.19%)
Aug 27, 2020 59.02 59.14 58.48 58.65 3,932,836 -0.16(-0.27%)
Aug 26, 2020 58.14 58.91 58.00 58.81 2,566,775 +0.61(+1.05%)
Aug 25, 2020 58.64 58.83 57.95 58.20 3,101,414 -0.23(-0.40%)
Aug 24, 2020 58.15 58.44 57.96 58.43 3,806,479 +1.01(+1.76%)
Aug 21, 2020 57.32 57.52 57.10 57.42 2,970,856 -0.33(-0.58%)
Aug 20, 2020 57.52 57.79 57.36 57.75 2,512,650 -0.09(-0.16%)
Aug 19, 2020 58.35 58.49 57.79 57.85 3,346,375 -0.28(-0.48%)
Aug 18, 2020 58.55 58.66 58.07 58.13 2,567,383 -0.24(-0.41%)
Aug 17, 2020 58.56 58.78 58.13 58.37 2,004,744 +0.26(+0.45%)
Aug 14, 2020 57.78 58.34 57.71 58.11 2,791,611 +0.06(+0.11%)
Aug 13, 2020 57.77 58.26 57.70 58.04 9,081,880 -0.01(-0.02%)
Aug 12, 2020 58.40 58.47 57.91 58.05 4,273,182 +0.34(+0.59%)
Aug 11, 2020 58.31 58.65 57.59 57.71 4,837,055 -0.10(-0.18%)
Aug 10, 2020 57.31 57.81 57.23 57.81 3,599,022 +0.56(+0.97%)
Aug 07, 2020 56.76 57.26 56.49 57.25 4,296,063 +0.19(+0.34%)
Aug 06, 2020 57.23 57.37 56.84 57.06 7,512,214 -0.24(-0.42%)
Aug 05, 2020 57.00 57.90 56.85 57.30 6,356,019 +0.83(+1.46%)
Aug 04, 2020 55.46 56.60 55.35 56.47 8,533,797 +0.79(+1.42%)
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.