S&P Software & Services ETF SPDR (NY: XSW )

155.90 -0.42 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 118.66 119.70 116.97 117.15 14,013 -0.55(-0.47%)
Aug 30, 2022 118.99 119.52 116.62 117.70 13,682 -0.22(-0.19%)
Aug 29, 2022 117.46 119.38 117.46 117.92 24,314 -1.23(-1.04%)
Aug 26, 2022 123.44 123.71 119.12 119.15 12,905 -4.36(-3.53%)
Aug 25, 2022 122.34 123.58 122.05 123.51 14,782 +1.88(+1.55%)
Aug 24, 2022 120.99 122.77 120.28 121.63 11,298 +1.21(+1.00%)
Aug 23, 2022 120.94 122.76 120.42 120.42 13,484 -0.48(-0.40%)
Aug 22, 2022 121.55 122.04 120.41 120.90 12,688 -2.87(-2.32%)
Aug 19, 2022 126.08 126.34 123.28 123.77 6,691 -3.93(-3.08%)
Aug 18, 2022 126.51 128.14 126.50 127.70 16,472 +0.31(+0.24%)
Aug 17, 2022 129.07 129.25 126.98 127.40 64,678 -3.33(-2.54%)
Aug 16, 2022 130.21 130.98 128.56 130.72 17,591 -0.38(-0.29%)
Aug 15, 2022 130.01 131.34 129.96 131.10 12,336 +0.24(+0.18%)
Aug 12, 2022 129.51 131.03 128.61 130.86 17,209 +1.84(+1.43%)
Aug 11, 2022 132.03 133.06 128.86 129.02 19,248 -1.46(-1.12%)
Aug 10, 2022 129.32 130.67 128.82 130.48 56,902 +5.32(+4.25%)
Aug 09, 2022 127.26 127.44 124.60 125.17 20,177 -3.40(-2.64%)
Aug 08, 2022 128.25 130.70 128.25 128.56 52,442 +1.35(+1.06%)
Aug 05, 2022 124.75 127.67 124.38 127.21 15,593 +0.37(+0.29%)
Aug 04, 2022 127.24 127.24 125.64 126.84 22,255 -0.50(-0.39%)
Aug 03, 2022 123.57 127.53 123.57 127.34 60,770 +5.04(+4.12%)
Aug 02, 2022 119.96 122.73 119.76 122.29 18,720 +1.58(+1.31%)
Aug 01, 2022 119.18 121.72 117.96 120.71 15,063 +0.55(+0.46%)
Jul 29, 2022 119.65 120.29 118.06 120.17 14,673 +0.79(+0.66%)
Jul 28, 2022 118.02 119.38 116.04 119.38 11,587 +1.39(+1.18%)
Jul 27, 2022 114.97 118.57 114.78 117.98 29,851 +4.41(+3.88%)
Jul 26, 2022 116.60 116.60 113.20 113.57 15,450 -3.77(-3.22%)
Jul 25, 2022 119.21 119.21 116.68 117.35 21,934 -1.62(-1.36%)
Jul 22, 2022 122.12 122.94 118.44 118.97 23,492 -3.41(-2.78%)
Jul 21, 2022 120.42 122.40 119.63 122.38 30,190 +1.88(+1.56%)
Jul 20, 2022 116.97 120.91 116.97 120.50 28,209 +4.43(+3.82%)
Jul 19, 2022 113.59 116.14 113.25 116.06 20,772 +3.79(+3.38%)
Jul 18, 2022 113.49 115.33 111.96 112.27 27,349 +0.00(+0.00%)
Jul 15, 2022 110.93 112.29 109.94 112.27 24,518 +2.78(+2.54%)
Jul 14, 2022 109.78 109.96 107.72 109.49 18,873 -1.77(-1.59%)
Jul 13, 2022 109.77 111.91 108.91 111.25 49,487 -1.08(-0.96%)
Jul 12, 2022 115.98 117.11 111.51 112.33 77,840 -3.03(-2.62%)
Jul 11, 2022 118.00 118.00 114.78 115.36 37,437 -3.62(-3.05%)
Jul 08, 2022 117.93 120.25 116.60 118.98 36,864 -0.09(-0.08%)
Jul 07, 2022 116.39 119.20 116.39 119.07 32,488 +3.63(+3.15%)
Jul 06, 2022 116.57 117.65 114.82 115.44 76,056 -0.87(-0.74%)
Jul 05, 2022 110.69 116.30 110.10 116.30 60,299 +3.88(+3.45%)
Jul 01, 2022 111.17 112.69 109.79 112.42 54,382 +1.90(+1.72%)
Jun 30, 2022 110.75 111.88 108.11 110.52 44,348 -2.09(-1.86%)
Jun 29, 2022 113.19 113.28 111.43 112.61 51,613 -0.83(-0.73%)
Jun 28, 2022 118.32 118.81 113.36 113.43 47,206 -4.19(-3.56%)
Jun 27, 2022 120.17 120.17 116.58 117.63 51,550 -2.20(-1.84%)
Jun 24, 2022 116.37 119.83 116.26 119.83 38,275 +4.70(+4.08%)
Jun 23, 2022 111.74 115.41 111.12 115.13 18,200 +4.15(+3.74%)
Jun 22, 2022 109.30 112.30 109.18 110.97 28,461 +0.46(+0.41%)
Jun 21, 2022 110.15 112.83 110.12 110.52 9,536 +2.03(+1.87%)
Jun 17, 2022 105.36 109.11 105.36 108.49 44,071 +3.42(+3.26%)
Jun 16, 2022 107.93 107.99 104.29 105.07 42,801 -5.51(-4.98%)
Jun 15, 2022 108.68 110.78 108.53 110.57 31,352 +3.04(+2.83%)
Jun 14, 2022 108.36 109.05 106.66 107.53 62,994 -0.27(-0.25%)
Jun 13, 2022 110.94 111.70 107.45 107.80 56,688 -6.92(-6.03%)
Jun 10, 2022 117.00 117.17 114.16 114.73 32,712 -4.85(-4.06%)
Jun 09, 2022 123.01 123.20 119.55 119.58 23,203 -4.24(-3.43%)
Jun 08, 2022 124.11 125.23 123.76 123.82 14,480 -0.77(-0.62%)
Jun 07, 2022 121.69 124.66 121.56 124.58 21,432 +1.67(+1.36%)
Jun 06, 2022 124.66 125.05 122.57 122.91 26,242 -0.28(-0.23%)
Jun 03, 2022 124.20 125.07 122.63 123.19 25,824 -2.68(-2.13%)
Jun 02, 2022 120.50 126.18 120.50 125.87 26,459 +5.07(+4.20%)
Jun 01, 2022 122.31 123.49 119.61 120.80 28,857 -0.75(-0.61%)
May 31, 2022 123.65 123.66 120.88 121.55 25,648 -2.27(-1.83%)
May 27, 2022 120.32 123.82 120.32 123.82 38,959 +4.40(+3.68%)
May 26, 2022 116.28 120.30 116.28 119.42 13,290 +2.96(+2.54%)
May 25, 2022 112.99 117.17 112.99 116.46 29,201 +3.19(+2.81%)
May 24, 2022 116.47 116.47 112.39 113.27 25,697 -4.58(-3.89%)
May 23, 2022 118.25 118.25 115.21 117.85 38,852 +0.63(+0.54%)
May 20, 2022 118.32 118.78 114.44 117.22 38,778 +0.60(+0.52%)
May 19, 2022 113.31 118.13 113.31 116.62 37,684 +2.67(+2.35%)
May 18, 2022 116.13 117.31 113.31 113.95 18,064 -3.84(-3.26%)
May 17, 2022 117.38 118.61 115.01 117.79 39,113 +2.61(+2.26%)
May 16, 2022 117.48 118.34 115.01 115.18 27,268 -2.95(-2.50%)
May 13, 2022 113.91 118.84 113.91 118.13 35,502 +6.48(+5.81%)
May 12, 2022 107.86 113.47 107.14 111.65 81,123 +2.46(+2.25%)
May 11, 2022 112.33 114.75 109.04 109.19 47,807 -4.39(-3.87%)
May 10, 2022 117.47 117.84 110.93 113.58 61,619 -1.18(-1.03%)
May 09, 2022 119.72 120.22 114.36 114.75 50,268 -7.45(-6.10%)
May 06, 2022 125.40 125.40 120.71 122.20 56,466 -4.25(-3.36%)
May 05, 2022 131.55 131.81 125.44 126.46 27,317 -7.61(-5.68%)
May 04, 2022 129.96 134.25 126.55 134.07 29,181 +3.62(+2.78%)
May 03, 2022 132.04 132.60 129.80 130.44 50,167 -1.60(-1.21%)
May 02, 2022 129.69 132.04 128.84 132.04 42,483 +2.12(+1.63%)
Apr 29, 2022 133.59 136.07 129.92 129.92 18,975 -4.68(-3.48%)
Apr 28, 2022 131.82 134.99 129.82 134.60 24,929 +4.27(+3.28%)
Apr 27, 2022 130.90 133.33 130.03 130.33 23,131 -0.73(-0.55%)
Apr 26, 2022 135.55 135.55 131.02 131.06 35,393 -5.30(-3.89%)
Apr 25, 2022 132.45 136.46 132.45 136.36 35,097 +2.99(+2.24%)
Apr 22, 2022 136.25 137.26 133.25 133.36 24,594 -3.10(-2.27%)
Apr 21, 2022 142.01 143.36 135.95 136.46 12,978 -3.94(-2.80%)
Apr 20, 2022 143.82 143.82 140.34 140.40 9,114 -2.47(-1.73%)
Apr 19, 2022 138.69 143.35 138.66 142.87 7,795 +4.00(+2.88%)
Apr 18, 2022 140.75 140.75 137.68 138.87 15,156 -2.16(-1.53%)
Apr 14, 2022 143.40 143.48 141.04 141.04 11,146 -3.01(-2.09%)
Apr 13, 2022 140.71 144.32 139.83 144.05 15,139 +3.64(+2.59%)
Apr 12, 2022 142.47 144.66 140.11 140.41 19,310 -0.17(-0.12%)
Apr 11, 2022 139.04 141.53 138.20 140.58 20,432 +0.52(+0.37%)
Apr 08, 2022 141.51 142.33 140.06 140.06 19,466 -2.28(-1.60%)
Apr 07, 2022 142.42 144.32 140.42 142.34 12,435 -0.56(-0.39%)
Apr 06, 2022 144.82 144.82 141.47 142.90 27,502 -4.07(-2.77%)
Apr 05, 2022 151.01 151.01 146.24 146.97 11,618 -4.13(-2.73%)
Apr 04, 2022 148.56 151.34 148.56 151.09 14,197 +3.17(+2.14%)
Apr 01, 2022 146.60 148.66 146.31 147.93 59,068 +1.19(+0.81%)
Mar 31, 2022 147.87 148.72 146.56 146.74 15,570 -1.31(-0.88%)
Mar 30, 2022 150.49 151.36 147.79 148.05 19,156 -3.62(-2.39%)
Mar 29, 2022 147.77 151.99 147.77 151.67 43,396 +5.69(+3.90%)
Mar 28, 2022 144.02 146.15 142.86 145.99 7,261 +1.80(+1.25%)
Mar 25, 2022 147.18 147.18 142.67 144.18 12,066 -2.40(-1.64%)
Mar 24, 2022 146.00 146.58 143.51 146.58 11,862 +1.45(+1.00%)
Mar 23, 2022 146.05 146.88 143.67 145.13 18,042 -1.99(-1.35%)
Mar 22, 2022 144.39 147.90 144.35 147.12 13,653 +3.37(+2.34%)
Mar 21, 2022 144.63 145.31 142.34 143.76 16,484 -0.88(-0.61%)
Mar 18, 2022 140.41 144.65 140.41 144.64 10,331 +3.66(+2.59%)
Mar 17, 2022 136.79 140.98 136.45 140.98 24,994 +3.43(+2.49%)
Mar 16, 2022 133.20 137.71 133.20 137.56 17,620 +6.13(+4.67%)
Mar 15, 2022 129.31 131.47 128.68 131.42 14,865 +2.66(+2.07%)
Mar 14, 2022 132.33 133.20 128.47 128.76 20,839 -3.95(-2.97%)
Mar 11, 2022 137.94 137.94 132.59 132.71 11,082 -4.39(-3.20%)
Mar 10, 2022 136.29 137.25 135.13 137.10 17,432 -0.94(-0.68%)
Mar 09, 2022 135.18 138.70 135.18 138.04 35,598 +5.14(+3.87%)
Mar 08, 2022 132.62 135.85 131.14 132.91 46,297 +0.21(+0.16%)
Mar 07, 2022 136.49 136.97 132.64 132.70 25,997 -3.87(-2.84%)
Mar 04, 2022 138.93 140.22 135.75 136.57 18,535 -3.46(-2.47%)
Mar 03, 2022 145.20 145.20 139.95 140.03 23,048 -3.88(-2.70%)
Mar 02, 2022 142.03 144.49 140.35 143.91 53,385 +2.42(+1.71%)
Mar 01, 2022 143.64 144.81 140.84 141.49 42,635 -2.25(-1.57%)
Feb 28, 2022 141.46 144.84 141.46 143.74 18,472 +1.12(+0.78%)
Feb 25, 2022 141.36 142.68 139.96 142.63 17,035 +1.44(+1.02%)
Feb 24, 2022 130.23 141.46 130.23 141.18 33,470 +6.12(+4.53%)
Feb 23, 2022 139.80 139.86 135.06 135.06 14,269 -3.52(-2.54%)
Feb 22, 2022 139.00 140.99 138.32 138.57 19,024 -1.83(-1.31%)
Feb 18, 2022 140.41 0 -2.99(-2.09%)
Feb 17, 2022 147.90 147.90 143.14 143.40 28,717 -6.18(-4.13%)
Feb 16, 2022 149.58 149.77 147.69 149.59 18,027 -1.03(-0.68%)
Feb 15, 2022 148.92 150.76 148.38 150.61 18,544 +4.18(+2.85%)
Feb 14, 2022 145.96 148.80 145.64 146.44 16,212 +0.09(+0.06%)
Feb 11, 2022 151.31 151.47 145.86 146.34 20,099 -4.15(-2.76%)
Feb 10, 2022 149.78 154.08 149.38 150.49 16,623 -1.81(-1.19%)
Feb 09, 2022 150.53 152.35 149.91 152.31 15,686 +3.74(+2.52%)
Feb 08, 2022 145.24 148.64 145.24 148.56 16,995 +2.68(+1.84%)
Feb 07, 2022 145.73 148.10 145.58 145.88 12,849 +0.12(+0.08%)
Feb 04, 2022 141.80 146.57 141.57 145.76 23,600 +3.78(+2.67%)
Feb 03, 2022 144.21 141.72 141.98 23,395 -5.08(-3.45%)
Feb 02, 2022 150.28 150.28 145.93 147.06 12,913 -2.93(-1.95%)
Feb 01, 2022 149.45 150.10 146.44 149.99 45,983 +1.59(+1.07%)
Jan 31, 2022 142.07 148.49 148.39 35,074 +6.22(+4.38%)
Jan 28, 2022 137.59 142.30 136.16 142.17 24,123 +5.07(+3.70%)
Jan 27, 2022 140.97 141.62 136.86 137.10 15,147 -1.72(-1.24%)
Jan 26, 2022 143.45 144.63 138.80 138.82 19,414 -1.57(-1.12%)
Jan 25, 2022 142.31 143.20 139.34 140.40 33,226 -4.81(-3.31%)
Jan 24, 2022 138.84 145.22 135.50 145.21 47,418 +2.88(+2.02%)
Jan 21, 2022 145.40 146.90 142.15 142.33 54,255 -3.91(-2.68%)
Jan 20, 2022 148.02 151.59 146.09 146.24 80,255 -0.57(-0.39%)
Jan 19, 2022 148.26 150.29 146.81 146.81 37,268 -0.98(-0.66%)
Jan 18, 2022 149.46 150.57 147.78 147.78 12,854 -3.69(-2.44%)
Jan 14, 2022 151.48 0 -0.95(-0.62%)
Jan 13, 2022 157.44 157.79 151.99 152.43 22,209 -4.95(-3.14%)
Jan 12, 2022 159.69 161.08 156.35 157.37 18,449 -1.19(-0.75%)
Jan 11, 2022 154.91 158.75 154.21 158.56 36,755 +3.60(+2.33%)
Jan 10, 2022 152.57 155.11 149.20 154.96 30,865 +0.65(+0.42%)
Jan 07, 2022 155.62 156.85 153.70 154.31 54,881 -1.06(-0.69%)
Jan 06, 2022 154.90 157.40 153.20 155.37 11,773 -0.29(-0.19%)
Jan 05, 2022 161.60 162.16 155.44 155.66 33,968 -7.19(-4.42%)
Jan 04, 2022 165.91 165.91 160.22 162.85 27,375 -2.69(-1.62%)
Jan 03, 2022 165.75 165.75 162.70 165.54 31,493 +0.82(+0.50%)
Dec 31, 2021 166.27 167.06 164.72 164.72 11,528 -1.98(-1.19%)
Dec 30, 2021 165.22 168.63 165.22 166.71 11,570 +1.28(+0.77%)
Dec 29, 2021 165.63 165.72 164.33 165.42 10,356 -0.62(-0.37%)
Dec 28, 2021 167.69 168.50 165.54 166.04 31,315 -2.03(-1.21%)
Dec 27, 2021 167.26 168.48 166.63 168.07 22,084 +1.29(+0.78%)
Dec 23, 2021 165.89 167.15 164.62 166.78 18,343 +1.20(+0.72%)
Dec 22, 2021 164.40 165.85 163.95 165.58 16,913 +1.12(+0.68%)
Dec 21, 2021 160.47 164.47 160.28 164.47 14,597 +5.70(+3.59%)
Dec 20, 2021 158.15 159.78 157.55 158.77 22,658 -2.73(-1.69%)
Dec 17, 2021 158.03 162.05 156.71 161.50 12,014 +2.33(+1.46%)
Dec 16, 2021 163.65 163.74 158.85 159.17 27,706 -3.63(-2.23%)
Dec 15, 2021 159.42 162.94 157.94 162.81 12,772 +3.21(+2.01%)
Dec 14, 2021 160.32 161.74 157.48 159.60 869,598 -3.00(-1.84%)
Dec 13, 2021 163.31 164.40 161.18 162.60 11,848 -1.08(-0.66%)
Dec 10, 2021 166.61 166.75 163.23 163.67 14,438 -0.43(-0.26%)
Dec 09, 2021 167.19 167.19 163.76 164.11 11,610 -4.23(-2.51%)
Dec 08, 2021 166.29 168.65 164.89 168.33 35,174 +2.15(+1.29%)
Dec 07, 2021 163.81 167.20 163.81 166.18 18,204 +5.81(+3.62%)
Dec 06, 2021 158.21 161.10 155.35 160.37 40,817 +2.08(+1.31%)
Dec 03, 2021 161.58 161.58 155.70 158.29 63,297 -4.20(-2.59%)
Dec 02, 2021 159.64 162.95 158.50 162.49 38,216 +2.99(+1.87%)
Dec 01, 2021 167.91 167.91 159.29 159.50 54,406 -5.68(-3.44%)
Nov 30, 2021 167.05 168.40 163.02 165.19 22,770 -2.82(-1.68%)
Nov 29, 2021 168.42 168.61 166.17 168.00 13,753 +1.83(+1.10%)
Nov 26, 2021 167.68 168.74 165.50 166.17 13,099 -3.84(-2.26%)
Nov 24, 2021 167.24 170.03 166.38 170.01 14,595 +1.47(+0.87%)
Nov 23, 2021 169.51 170.52 166.68 168.54 30,470 -1.75(-1.03%)
Nov 22, 2021 175.90 175.90 169.90 170.29 26,146 -4.88(-2.78%)
Nov 19, 2021 176.29 177.11 174.98 175.17 8,431 -0.95(-0.54%)
Nov 18, 2021 178.79 176.22 175.30 176.12 47,880 -2.51(-1.41%)
Nov 17, 2021 181.32 181.32 178.46 178.64 19,187 -3.15(-1.73%)
Nov 16, 2021 180.62 181.85 180.26 181.78 31,445 +0.30(+0.16%)
Nov 15, 2021 184.35 184.35 181.01 181.48 19,716 -2.12(-1.15%)
Nov 12, 2021 183.06 183.84 182.58 183.60 40,477 +1.53(+0.84%)
Nov 11, 2021 182.81 183.38 182.05 182.07 17,446 +0.56(+0.31%)
Nov 10, 2021 185.63 181.51 32,557 -4.49(-2.41%)
Nov 09, 2021 185.85 186.00 184.00 186.00 34,864 +0.92(+0.49%)
Nov 08, 2021 184.12 185.65 184.12 185.09 18,332 +2.59(+1.42%)
Nov 05, 2021 184.05 184.27 181.81 182.50 13,018 -0.18(-0.10%)
Nov 04, 2021 182.32 184.16 182.13 182.68 54,496 +0.86(+0.47%)
Nov 03, 2021 180.46 182.08 179.48 181.82 17,851 +0.60(+0.33%)
Nov 02, 2021 181.98 182.52 180.19 181.21 52,757 -1.03(-0.57%)
Nov 01, 2021 180.69 182.25 180.51 182.25 52,073 +1.74(+0.97%)
Oct 29, 2021 178.59 180.56 178.59 180.51 11,608 +1.00(+0.56%)
Oct 28, 2021 178.43 179.61 178.43 179.50 11,081 +1.99(+1.12%)
Oct 27, 2021 181.43 181.54 177.32 177.51 15,271 -3.83(-2.11%)
Oct 26, 2021 183.53 181.34 10,093 -1.36(-0.74%)
Oct 25, 2021 181.79 183.59 181.79 182.70 14,061 +1.17(+0.64%)
Oct 22, 2021 182.35 182.35 180.60 181.53 14,123 -0.82(-0.45%)
Oct 21, 2021 181.18 182.38 181.18 182.35 15,049 +1.08(+0.59%)
Oct 20, 2021 181.67 181.81 180.68 181.27 11,959 +0.14(+0.08%)
Oct 19, 2021 180.61 181.29 179.95 181.13 16,789 +1.55(+0.86%)
Oct 18, 2021 178.29 179.75 177.57 179.58 24,507 +0.92(+0.52%)
Oct 15, 2021 179.36 179.87 178.54 178.66 45,484 +0.32(+0.18%)
Oct 14, 2021 177.35 178.79 177.35 178.34 50,069 +2.96(+1.69%)
Oct 13, 2021 173.77 175.47 173.77 175.38 23,469 +2.90(+1.68%)
Oct 12, 2021 171.32 173.25 171.32 172.48 6,470 +1.65(+0.97%)
Oct 11, 2021 172.28 173.33 170.83 170.83 21,074 -1.46(-0.85%)
Oct 08, 2021 174.77 174.77 172.29 172.29 12,278 -1.81(-1.04%)
Oct 07, 2021 172.94 175.58 172.94 174.11 27,002 +2.50(+1.46%)
Oct 06, 2021 168.97 171.65 168.59 171.61 20,643 +1.02(+0.60%)
Oct 05, 2021 169.09 171.73 169.09 170.59 18,030 +2.18(+1.29%)
Oct 04, 2021 172.82 172.82 167.65 168.41 208,729 -5.41(-3.11%)
Oct 01, 2021 171.87 174.14 170.61 173.82 9,918 +2.94(+1.72%)
Sep 30, 2021 171.59 172.48 170.67 170.88 22,740 -0.05(-0.03%)
Sep 29, 2021 172.19 172.68 170.93 170.93 12,864 -0.26(-0.15%)
Sep 28, 2021 175.00 175.00 171.34 171.19 14,110 -5.97(-3.37%)
Sep 27, 2021 177.58 177.58 176.04 177.16 195,739 -1.07(-0.60%)
Sep 24, 2021 176.88 178.23 176.24 178.23 19,497 +0.14(+0.08%)
Sep 23, 2021 175.73 178.22 175.73 178.09 16,104 +3.44(+1.97%)
Sep 22, 2021 172.48 175.02 172.48 174.64 11,785 +2.60(+1.51%)
Sep 21, 2021 172.87 173.00 171.78 172.05 8,694 +0.02(+0.01%)
Sep 20, 2021 172.13 173.59 170.00 172.03 32,349 -4.22(-2.39%)
Sep 17, 2021 177.10 177.64 175.91 176.25 15,947 -1.04(-0.59%)
Sep 16, 2021 175.42 177.66 175.42 177.29 219,915 +1.32(+0.75%)
Sep 15, 2021 174.19 176.13 173.87 175.97 21,788 +1.79(+1.03%)
Sep 14, 2021 175.53 175.71 173.84 174.18 11,895 -0.88(-0.50%)
Sep 13, 2021 176.06 176.06 172.94 175.05 14,351 -0.32(-0.18%)
Sep 10, 2021 178.09 178.75 175.13 175.37 37,284 -1.82(-1.03%)
Sep 09, 2021 176.84 178.53 176.84 177.19 10,984 +0.20(+0.11%)
Sep 08, 2021 178.25 178.44 176.60 176.99 23,119 -2.01(-1.12%)
Sep 07, 2021 181.20 181.20 178.83 179.00 54,946 -1.85(-1.02%)
Sep 03, 2021 179.59 181.27 179.59 180.85 17,823 +1.26(+0.70%)
Sep 02, 2021 179.35 180.10 179.03 179.59 38,972 +0.87(+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.