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

155.90 -0.42 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2021 178.38 179.49 178.33 178.72 19,768 +1.19(+0.67%)
Aug 31, 2021 177.62 177.83 176.75 177.53 14,307 -0.35(-0.20%)
Aug 30, 2021 178.43 178.70 177.18 177.88 70,205 +0.62(+0.35%)
Aug 27, 2021 173.77 177.71 173.77 177.26 21,580 +4.05(+2.34%)
Aug 26, 2021 174.09 175.23 173.21 173.21 30,296 -1.33(-0.76%)
Aug 25, 2021 174.52 174.78 174.24 174.55 22,934 +0.59(+0.34%)
Aug 24, 2021 172.91 173.99 172.91 173.96 20,790 +1.95(+1.13%)
Aug 23, 2021 169.69 172.21 169.69 172.01 29,439 +3.07(+1.82%)
Aug 20, 2021 167.79 169.08 167.72 168.94 13,681 +2.20(+1.32%)
Aug 19, 2021 166.22 167.57 166.22 166.74 16,740 -0.58(-0.34%)
Aug 18, 2021 167.60 169.18 167.24 167.32 14,984 -0.84(-0.50%)
Aug 17, 2021 168.72 168.77 167.02 168.15 31,066 -1.74(-1.02%)
Aug 16, 2021 170.92 170.92 168.60 169.89 9,461 -1.77(-1.03%)
Aug 13, 2021 172.80 172.80 171.66 171.66 10,289 -0.66(-0.39%)
Aug 12, 2021 170.99 172.39 170.77 172.33 9,985 +1.08(+0.63%)
Aug 11, 2021 172.08 172.08 169.57 171.25 45,162 +0.16(+0.09%)
Aug 10, 2021 173.16 173.46 170.38 171.09 920,001 -1.64(-0.95%)
Aug 09, 2021 172.74 173.35 172.57 172.73 52,608 +0.01(+0.01%)
Aug 06, 2021 172.69 173.46 171.78 172.72 16,506 +0.12(+0.07%)
Aug 05, 2021 170.85 172.91 170.81 172.60 40,705 +2.07(+1.21%)
Aug 04, 2021 169.72 170.88 169.72 170.53 14,558 +0.33(+0.19%)
Aug 03, 2021 170.51 170.51 168.77 170.20 16,047 -0.08(-0.05%)
Aug 02, 2021 171.68 171.90 170.28 170.28 54,001 -0.29(-0.17%)
Jul 30, 2021 170.34 171.77 170.29 170.57 29,339 -0.86(-0.50%)
Jul 29, 2021 171.60 172.74 171.37 171.42 12,514 +0.18(+0.10%)
Jul 28, 2021 169.78 171.75 169.73 171.25 37,819 +2.29(+1.35%)
Jul 27, 2021 170.99 171.09 166.55 168.96 41,793 -2.54(-1.48%)
Jul 26, 2021 171.44 171.65 170.81 171.49 14,673 +0.55(+0.32%)
Jul 23, 2021 169.92 171.00 169.71 170.95 16,846 +1.34(+0.79%)
Jul 22, 2021 169.86 170.21 169.00 169.60 19,265 +0.25(+0.15%)
Jul 21, 2021 167.44 169.35 167.33 169.35 14,509 +2.24(+1.34%)
Jul 20, 2021 164.03 168.45 163.57 167.12 831,183 +3.85(+2.36%)
Jul 19, 2021 162.07 164.05 161.13 163.27 31,139 -1.03(-0.63%)
Jul 16, 2021 165.83 166.21 164.11 164.30 25,031 -0.31(-0.19%)
Jul 15, 2021 166.32 166.83 163.44 164.61 19,409 -1.84(-1.10%)
Jul 14, 2021 169.99 169.99 166.36 166.45 10,723 -2.12(-1.26%)
Jul 13, 2021 169.92 170.53 168.57 168.57 13,887 -1.58(-0.93%)
Jul 12, 2021 171.93 171.97 169.51 170.15 35,932 -1.23(-0.72%)
Jul 09, 2021 169.81 171.41 169.15 171.38 17,719 +2.04(+1.21%)
Jul 08, 2021 168.20 170.26 166.54 169.34 11,331 -2.11(-1.23%)
Jul 07, 2021 173.32 173.32 170.82 171.45 27,032 -1.03(-0.59%)
Jul 06, 2021 172.13 172.96 170.67 172.48 14,101 +0.97(+0.57%)
Jul 02, 2021 172.13 172.29 171.10 171.50 11,954 +0.61(+0.36%)
Jul 01, 2021 170.91 171.41 169.58 170.90 19,137 +0.25(+0.15%)
Jun 30, 2021 172.78 172.78 170.50 170.65 16,694 -2.42(-1.40%)
Jun 29, 2021 173.39 173.69 172.60 173.07 12,645 +0.18(+0.11%)
Jun 28, 2021 172.93 173.91 171.89 172.89 47,317 +0.92(+0.54%)
Jun 25, 2021 172.30 172.42 171.02 171.96 13,897 +0.25(+0.14%)
Jun 24, 2021 171.34 172.16 171.13 171.72 17,649 +1.74(+1.02%)
Jun 23, 2021 170.01 170.61 169.35 169.98 66,100 +0.46(+0.27%)
Jun 22, 2021 168.14 169.58 167.51 169.52 23,756 +1.10(+0.66%)
Jun 21, 2021 167.70 168.88 167.00 168.42 22,749 +0.72(+0.43%)
Jun 18, 2021 167.82 168.49 166.89 167.70 23,288 -0.64(-0.38%)
Jun 17, 2021 165.73 169.04 165.73 168.34 20,055 +2.22(+1.33%)
Jun 16, 2021 165.28 166.69 164.09 166.13 15,266 +0.36(+0.22%)
Jun 15, 2021 167.97 167.97 165.22 165.76 921,690 -2.18(-1.30%)
Jun 14, 2021 167.46 168.29 167.06 167.94 24,483 +0.81(+0.49%)
Jun 11, 2021 165.41 167.13 165.41 167.13 16,909 +1.86(+1.13%)
Jun 10, 2021 163.78 165.41 163.42 165.27 10,837 +1.55(+0.94%)
Jun 09, 2021 164.69 165.11 163.64 163.72 16,452 -0.40(-0.25%)
Jun 08, 2021 163.62 164.55 162.96 164.12 18,604 +1.62(+0.99%)
Jun 07, 2021 161.21 162.60 160.81 162.51 28,632 +1.32(+0.82%)
Jun 04, 2021 159.96 161.19 159.96 161.19 11,186 +2.14(+1.34%)
Jun 03, 2021 159.44 159.85 158.10 159.05 14,688 -2.12(-1.31%)
Jun 02, 2021 160.29 161.40 160.29 161.17 14,061 +1.26(+0.79%)
Jun 01, 2021 160.91 161.24 158.79 159.91 36,505 +0.06(+0.04%)
May 28, 2021 160.77 161.18 159.85 159.85 25,053 -0.23(-0.14%)
May 27, 2021 159.56 160.44 158.08 160.07 22,206 +0.69(+0.43%)
May 26, 2021 157.80 159.65 157.80 159.39 16,328 +2.31(+1.47%)
May 25, 2021 158.62 158.85 157.08 157.08 10,973 -0.69(-0.43%)
May 24, 2021 156.68 158.19 156.68 157.77 22,453 +2.04(+1.31%)
May 21, 2021 156.89 157.66 155.71 155.73 19,878 +0.12(+0.08%)
May 20, 2021 153.54 155.93 153.54 155.60 18,656 +3.09(+2.03%)
May 19, 2021 149.95 152.66 149.92 152.52 160,864 -0.58(-0.38%)
May 18, 2021 153.15 154.90 152.96 153.09 15,803 +0.65(+0.42%)
May 17, 2021 152.78 153.33 151.16 152.45 25,140 -1.43(-0.93%)
May 14, 2021 151.01 153.99 150.56 153.88 12,258 +4.47(+2.99%)
May 13, 2021 150.60 151.81 147.40 149.40 22,620 +0.11(+0.08%)
May 12, 2021 151.56 152.32 149.09 149.29 19,006 -4.19(-2.73%)
May 11, 2021 148.72 154.31 147.68 153.48 44,944 +1.01(+0.67%)
May 10, 2021 155.33 155.33 152.47 152.47 15,632 -3.57(-2.29%)
May 07, 2021 156.13 157.60 155.45 156.04 27,599 +1.96(+1.27%)
May 06, 2021 155.45 155.45 151.98 154.08 15,223 -1.69(-1.08%)
May 05, 2021 158.10 158.34 155.64 155.77 31,843 -1.51(-0.96%)
May 04, 2021 159.17 159.17 154.98 157.28 21,253 -3.30(-2.06%)
May 03, 2021 163.12 163.21 160.58 160.58 23,082 -1.62(-1.00%)
Apr 30, 2021 163.65 164.68 162.16 162.20 9,752 -2.78(-1.68%)
Apr 29, 2021 167.99 167.99 163.49 164.98 18,419 -2.14(-1.28%)
Apr 28, 2021 167.22 167.80 166.36 167.12 13,406 +0.09(+0.05%)
Apr 27, 2021 168.69 168.69 166.64 167.03 52,878 -1.32(-0.79%)
Apr 26, 2021 166.27 168.40 165.92 168.35 23,576 +3.45(+2.09%)
Apr 23, 2021 162.93 165.47 162.93 164.90 9,048 +2.32(+1.43%)
Apr 22, 2021 162.71 165.34 162.58 162.58 13,972 +0.64(+0.39%)
Apr 21, 2021 159.50 161.96 158.80 161.94 31,883 +1.90(+1.19%)
Apr 20, 2021 162.55 162.55 158.98 160.04 19,626 -2.11(-1.30%)
Apr 19, 2021 164.33 164.73 161.23 162.15 15,098 -2.75(-1.66%)
Apr 16, 2021 165.62 165.75 163.75 164.90 27,648 -1.05(-0.64%)
Apr 15, 2021 165.35 165.95 164.79 165.95 15,409 +2.28(+1.39%)
Apr 14, 2021 165.01 167.03 163.64 163.68 26,686 -1.40(-0.85%)
Apr 13, 2021 164.34 165.51 163.23 165.08 723,054 +2.55(+1.57%)
Apr 12, 2021 162.06 163.15 161.16 162.53 18,674 +0.03(+0.02%)
Apr 09, 2021 162.14 162.53 160.28 162.50 37,702 +0.21(+0.13%)
Apr 08, 2021 161.78 162.34 161.41 162.29 16,351 +2.64(+1.66%)
Apr 07, 2021 161.78 161.78 159.65 159.65 20,995 -2.17(-1.34%)
Apr 06, 2021 160.82 162.68 160.52 161.82 13,032 +0.52(+0.32%)
Apr 05, 2021 161.63 161.63 159.79 161.31 28,087 +1.30(+0.81%)
Apr 01, 2021 158.67 160.73 158.64 160.00 10,757 +3.36(+2.15%)
Mar 31, 2021 154.56 157.65 154.56 156.64 18,866 +3.42(+2.23%)
Mar 30, 2021 152.09 153.54 151.00 153.22 10,210 +0.18(+0.12%)
Mar 29, 2021 156.03 156.11 152.62 153.04 15,967 -3.22(-2.06%)
Mar 26, 2021 153.70 156.26 152.52 156.26 11,964 +2.62(+1.71%)
Mar 25, 2021 150.68 153.76 149.60 153.64 18,412 +1.11(+0.73%)
Mar 24, 2021 155.61 157.05 152.53 152.53 14,149 -4.96(-3.15%)
Mar 23, 2021 159.61 159.73 157.22 157.49 16,109 -2.38(-1.49%)
Mar 22, 2021 159.80 160.90 159.68 159.87 24,817 +0.85(+0.53%)
Mar 19, 2021 156.96 160.14 156.51 159.02 219,282 +1.86(+1.18%)
Mar 18, 2021 160.92 161.30 156.85 157.16 16,282 -5.76(-3.53%)
Mar 17, 2021 160.53 163.39 159.01 162.91 23,754 +0.76(+0.47%)
Mar 16, 2021 165.29 165.47 161.24 162.15 17,388 -2.37(-1.44%)
Mar 15, 2021 163.29 164.53 162.74 164.53 10,750 +1.23(+0.75%)
Mar 12, 2021 162.44 163.57 160.97 163.29 22,119 -0.78(-0.48%)
Mar 11, 2021 161.12 164.45 161.12 164.07 19,321 +5.41(+3.41%)
Mar 10, 2021 160.47 161.24 158.15 158.67 16,489 +0.94(+0.60%)
Mar 09, 2021 154.65 158.81 154.31 157.72 19,595 +6.82(+4.52%)
Mar 08, 2021 153.79 155.88 150.70 150.90 221,995 -2.68(-1.74%)
Mar 05, 2021 154.16 154.16 145.89 153.58 28,151 +1.16(+0.76%)
Mar 04, 2021 157.36 158.89 149.84 152.41 36,307 -5.60(-3.54%)
Mar 03, 2021 162.68 162.68 158.01 158.01 20,547 -4.70(-2.89%)
Mar 02, 2021 166.94 166.94 162.72 162.72 15,483 -3.22(-1.94%)
Mar 01, 2021 162.44 165.94 162.44 165.94 15,088 +6.22(+3.89%)
Feb 26, 2021 160.78 162.12 156.74 159.72 22,923 -0.26(-0.16%)
Feb 25, 2021 166.35 166.35 159.72 159.98 33,703 -7.12(-4.26%)
Feb 24, 2021 164.10 167.10 163.03 167.10 19,164 +2.60(+1.58%)
Feb 23, 2021 164.22 164.92 158.55 164.51 58,238 -4.34(-2.57%)
Feb 22, 2021 171.39 171.92 168.69 168.84 20,653 -5.51(-3.16%)
Feb 19, 2021 173.47 176.03 172.90 174.36 11,361 +2.24(+1.30%)
Feb 18, 2021 172.04 173.08 169.73 172.12 18,043 -1.87(-1.07%)
Feb 17, 2021 173.35 174.00 170.41 173.98 14,752 +0.31(+0.18%)
Feb 16, 2021 176.54 176.78 172.55 173.67 36,621 -1.15(-0.66%)
Feb 12, 2021 173.50 174.82 172.96 174.82 21,013 +1.37(+0.79%)
Feb 11, 2021 173.40 174.28 171.84 173.45 71,098 +1.72(+1.00%)
Feb 10, 2021 174.70 174.70 169.91 171.73 15,110 -1.80(-1.04%)
Feb 09, 2021 170.02 174.07 169.74 173.54 751,331 +4.10(+2.42%)
Feb 08, 2021 168.01 169.62 168.00 169.44 48,719 +3.44(+2.07%)
Feb 05, 2021 164.61 166.00 164.44 166.00 25,839 +3.12(+1.92%)
Feb 04, 2021 160.50 162.88 160.50 162.88 16,236 +3.10(+1.94%)
Feb 03, 2021 160.66 160.66 158.57 159.78 14,780 +0.04(+0.03%)
Feb 02, 2021 157.62 159.94 157.51 159.74 15,540 +3.25(+2.08%)
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.