Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
S&P Semiconductor SPDR
(NY:
XSD
)
245.83
+0.10 (+0.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
174.42
178.96
170.53
170.64
68,243
-6.26(-3.54%)
Apr 28, 2022
172.34
178.63
169.19
176.90
98,857
+8.15(+4.83%)
Apr 27, 2022
168.42
173.50
167.83
168.76
261,978
-0.74(-0.44%)
Apr 26, 2022
174.42
174.42
169.48
169.50
126,831
-6.67(-3.79%)
Apr 25, 2022
171.21
176.31
170.64
176.17
177,060
+3.58(+2.08%)
Apr 22, 2022
176.09
177.85
172.48
172.59
152,406
-4.00(-2.26%)
Apr 21, 2022
185.09
187.55
175.75
176.59
81,362
-5.89(-3.23%)
Apr 20, 2022
186.93
188.20
182.40
182.48
64,183
-2.14(-1.16%)
Apr 19, 2022
180.93
185.44
179.57
184.62
57,551
+3.47(+1.92%)
Apr 18, 2022
177.71
182.85
177.29
181.15
160,632
+2.67(+1.50%)
Apr 14, 2022
183.92
184.22
178.48
178.48
87,647
-4.99(-2.72%)
Apr 13, 2022
179.61
184.43
178.68
183.47
78,970
+4.65(+2.60%)
Apr 12, 2022
182.90
184.61
178.27
178.82
156,899
+0.12(+0.07%)
Apr 11, 2022
179.16
181.65
177.91
178.70
120,691
-2.93(-1.61%)
Apr 08, 2022
185.69
185.99
181.48
181.63
86,465
-5.20(-2.78%)
Apr 07, 2022
187.11
190.40
182.59
186.83
100,594
-0.74(-0.39%)
Apr 06, 2022
190.57
190.91
186.37
187.56
197,834
-6.47(-3.33%)
Apr 05, 2022
204.12
204.47
193.59
194.03
279,191
-11.51(-5.60%)
Apr 04, 2022
202.80
206.24
202.45
205.54
95,456
+3.82(+1.89%)
Apr 01, 2022
207.24
207.24
199.15
201.72
233,467
-4.14(-2.01%)
Mar 31, 2022
210.37
210.64
205.75
205.86
103,494
-4.13(-1.97%)
Mar 30, 2022
216.64
217.79
209.12
209.99
124,726
-8.08(-3.70%)
Mar 29, 2022
215.30
218.62
213.63
218.06
133,126
+6.15(+2.90%)
Mar 28, 2022
209.81
211.93
206.13
211.91
183,789
+0.86(+0.41%)
Mar 25, 2022
212.55
212.55
207.54
211.05
190,519
-0.94(-0.44%)
Mar 24, 2022
204.86
212.06
204.53
211.99
136,392
+9.11(+4.49%)
Mar 23, 2022
205.72
209.77
202.74
202.88
92,863
-4.84(-2.33%)
Mar 22, 2022
205.31
210.18
205.30
207.72
80,395
+2.62(+1.28%)
Mar 21, 2022
206.41
207.97
202.24
205.10
78,498
-1.67(-0.81%)
Mar 18, 2022
200.12
207.16
199.71
206.77
86,061
+4.94(+2.45%)
Mar 17, 2022
197.01
201.85
195.50
201.83
54,574
+2.89(+1.45%)
Mar 16, 2022
192.12
198.98
190.69
198.95
199,899
+10.00(+5.29%)
Mar 15, 2022
180.75
189.29
179.90
188.95
83,978
+9.13(+5.08%)
Mar 14, 2022
187.69
187.69
178.50
179.82
87,159
-8.30(-4.41%)
Mar 11, 2022
194.65
195.40
187.86
188.12
56,575
-4.51(-2.34%)
Mar 10, 2022
191.96
188.26
192.64
83,051
-3.14(-1.61%)
Mar 09, 2022
195.71
196.94
193.03
195.78
82,416
+5.78(+3.04%)
Mar 08, 2022
184.41
196.38
182.62
190.00
204,501
+6.22(+3.38%)
Mar 07, 2022
191.94
193.65
183.70
183.78
88,150
-7.72(-4.03%)
Mar 04, 2022
194.59
197.01
189.31
191.50
74,333
-5.34(-2.71%)
Mar 03, 2022
203.19
203.19
195.65
196.83
129,096
-4.94(-2.45%)
Mar 02, 2022
197.74
202.72
196.94
201.77
101,296
+4.96(+2.52%)
Mar 01, 2022
203.51
203.80
195.01
196.81
116,184
-8.08(-3.95%)
Feb 28, 2022
202.16
206.96
201.27
204.90
174,545
+0.41(+0.20%)
Feb 25, 2022
202.70
204.55
200.37
204.49
61,348
+2.22(+1.10%)
Feb 24, 2022
184.07
202.79
183.50
202.27
264,507
+10.72(+5.60%)
Feb 23, 2022
198.61
200.60
191.01
191.55
79,669
-4.39(-2.24%)
Feb 22, 2022
196.52
201.94
193.43
195.94
125,722
-2.89(-1.45%)
Feb 18, 2022
198.83
0
-2.61(-1.30%)
Feb 17, 2022
206.64
207.56
201.21
201.44
97,647
-8.90(-4.23%)
Feb 16, 2022
206.66
210.80
205.02
210.33
98,842
+1.25(+0.60%)
Feb 15, 2022
201.60
209.25
201.37
209.08
113,452
+12.18(+6.19%)
Feb 14, 2022
197.35
201.64
194.60
196.90
170,620
+0.31(+0.16%)
Feb 11, 2022
205.77
208.06
195.30
196.60
268,920
-9.06(-4.40%)
Feb 10, 2022
207.36
213.52
204.32
205.65
109,071
-7.23(-3.40%)
Feb 09, 2022
208.44
213.01
206.26
212.88
96,072
+7.98(+3.89%)
Feb 08, 2022
198.38
205.36
198.31
204.91
66,260
+6.26(+3.15%)
Feb 07, 2022
199.25
202.48
197.88
198.65
106,089
-0.12(-0.06%)
Feb 04, 2022
195.78
200.23
193.04
198.77
110,597
+2.43(+1.24%)
Feb 03, 2022
201.04
195.98
196.34
244,365
-10.45(-5.06%)
Feb 02, 2022
208.30
209.28
203.35
206.79
172,308
+2.17(+1.06%)
Feb 01, 2022
204.69
204.78
199.10
204.62
106,104
+1.74(+0.86%)
Jan 31, 2022
191.52
203.01
202.88
224,208
+12.62(+6.63%)
Jan 28, 2022
186.00
190.35
180.14
190.27
139,389
+4.28(+2.30%)
Jan 27, 2022
199.03
199.47
185.30
185.98
161,557
-8.93(-4.58%)
Jan 26, 2022
198.42
203.94
192.73
194.91
149,527
+2.38(+1.24%)
Jan 25, 2022
194.97
196.56
190.88
192.53
96,727
-8.12(-4.05%)
Jan 24, 2022
192.33
200.66
185.88
200.65
145,026
+3.13(+1.59%)
Jan 21, 2022
200.35
205.29
197.27
197.52
168,306
-4.75(-2.35%)
Jan 20, 2022
210.97
212.05
202.18
202.27
82,255
-6.42(-3.08%)
Jan 19, 2022
216.49
217.59
208.49
208.69
129,714
-5.91(-2.75%)
Jan 18, 2022
221.31
221.31
214.26
214.60
115,847
-10.13(-4.51%)
Jan 14, 2022
224.73
0
+3.61(+1.63%)
Jan 13, 2022
230.01
232.09
220.64
221.12
119,959
-6.74(-2.96%)
Jan 12, 2022
230.24
232.16
225.79
227.85
58,868
+0.48(+0.21%)
Jan 11, 2022
223.47
227.88
221.34
227.37
78,625
+3.75(+1.68%)
Jan 10, 2022
220.77
223.80
215.35
223.62
140,957
-0.51(-0.23%)
Jan 07, 2022
231.08
232.44
223.47
224.13
100,365
-6.89(-2.98%)
Jan 06, 2022
229.60
232.57
226.10
231.03
127,496
+1.24(+0.54%)
Jan 05, 2022
241.77
241.77
229.72
229.78
118,317
-13.77(-5.65%)
Jan 04, 2022
248.25
248.79
237.17
243.55
131,632
-2.82(-1.14%)
Jan 03, 2022
242.68
246.74
241.78
246.37
115,183
+5.19(+2.15%)
Dec 31, 2021
241.91
243.30
241.00
241.18
47,240
-0.05(-0.02%)
Dec 30, 2021
242.74
244.86
240.86
241.23
62,201
-1.37(-0.56%)
Dec 29, 2021
242.36
243.82
240.79
242.60
77,418
+0.57(+0.24%)
Dec 28, 2021
246.87
246.87
240.49
242.03
68,563
-3.83(-1.56%)
Dec 27, 2021
240.47
245.92
240.45
245.85
63,813
+7.03(+2.94%)
Dec 23, 2021
237.21
240.30
236.65
238.82
52,297
+2.73(+1.16%)
Dec 22, 2021
232.97
236.12
231.34
236.09
49,531
+2.56(+1.10%)
Dec 21, 2021
229.81
233.78
227.79
233.53
203,969
+8.07(+3.58%)
Dec 20, 2021
224.13
226.51
222.01
225.46
94,615
-3.33(-1.46%)
Dec 17, 2021
224.23
232.20
223.58
228.79
83,378
+1.86(+0.82%)
Dec 16, 2021
241.79
241.79
224.87
226.93
135,007
-12.99(-5.41%)
Dec 15, 2021
232.99
240.09
227.95
239.92
78,076
+8.06(+3.48%)
Dec 14, 2021
230.97
233.63
229.34
231.86
59,743
-2.33(-0.99%)
Dec 13, 2021
241.40
242.29
234.03
234.19
121,625
-6.24(-2.59%)
Dec 10, 2021
244.04
245.19
237.96
240.42
40,343
+0.43(+0.18%)
Dec 09, 2021
244.91
247.87
239.90
240.00
44,119
-6.74(-2.73%)
Dec 08, 2021
245.89
247.10
242.54
246.74
76,089
+0.56(+0.23%)
Dec 07, 2021
237.93
247.26
237.93
246.18
95,799
+13.38(+5.75%)
Dec 06, 2021
233.46
234.00
225.30
232.80
145,812
-0.45(-0.19%)
Dec 03, 2021
239.41
242.04
230.73
233.25
119,214
-1.98(-0.84%)
Dec 02, 2021
234.20
237.64
231.23
235.23
140,066
-0.32(-0.13%)
Dec 01, 2021
241.66
246.48
235.53
235.54
278,094
-0.66(-0.28%)
Nov 30, 2021
239.96
241.57
233.05
236.20
86,194
-4.80(-1.99%)
Nov 29, 2021
237.23
241.17
235.49
241.00
283,674
+8.20(+3.52%)
Nov 26, 2021
235.19
237.84
230.57
232.80
82,870
-7.53(-3.13%)
Nov 24, 2021
235.19
240.32
232.48
240.32
66,032
+3.21(+1.35%)
Nov 23, 2021
237.60
240.85
233.01
237.11
100,135
-0.83(-0.35%)
Nov 22, 2021
245.14
248.11
237.77
237.94
156,724
-5.04(-2.07%)
Nov 19, 2021
242.25
244.21
240.93
242.98
57,392
+1.62(+0.67%)
Nov 18, 2021
243.63
241.47
239.10
241.37
76,521
+1.43(+0.59%)
Nov 17, 2021
242.81
242.89
238.40
239.94
59,367
-2.99(-1.23%)
Nov 16, 2021
237.97
242.99
237.01
242.93
96,247
+4.42(+1.85%)
Nov 15, 2021
240.88
240.93
236.26
238.51
74,286
-0.03(-0.01%)
Nov 12, 2021
238.52
239.68
237.28
238.54
96,926
+1.38(+0.58%)
Nov 11, 2021
233.92
237.33
232.65
237.16
81,641
+6.46(+2.80%)
Nov 10, 2021
233.50
230.71
132,723
-6.50(-2.74%)
Nov 09, 2021
241.48
241.84
234.77
237.21
164,435
-2.89(-1.21%)
Nov 08, 2021
239.12
242.37
238.39
240.11
136,323
+2.99(+1.26%)
Nov 05, 2021
237.59
241.16
235.29
237.11
83,380
+1.58(+0.67%)
Nov 04, 2021
232.64
236.10
231.30
235.54
113,056
+4.58(+1.98%)
Nov 03, 2021
227.69
231.60
226.69
230.96
99,591
+3.14(+1.38%)
Nov 02, 2021
225.95
228.22
225.68
227.81
274,407
+2.15(+0.95%)
Nov 01, 2021
220.47
225.70
222.02
225.66
228,183
+6.24(+2.84%)
Oct 29, 2021
217.69
219.57
216.94
219.42
98,193
+0.53(+0.24%)
Oct 28, 2021
211.84
219.02
211.84
218.89
100,895
+10.25(+4.91%)
Oct 27, 2021
208.40
211.44
207.38
208.64
80,000
+0.14(+0.07%)
Oct 26, 2021
211.08
208.50
61,175
-0.71(-0.34%)
Oct 25, 2021
206.99
210.19
206.40
209.21
71,734
+3.22(+1.56%)
Oct 22, 2021
208.04
209.05
205.05
205.99
45,165
-2.61(-1.25%)
Oct 21, 2021
204.68
208.64
204.07
208.60
66,840
+3.59(+1.75%)
Oct 20, 2021
205.27
205.88
203.96
205.01
52,002
-0.47(-0.23%)
Oct 19, 2021
203.18
206.01
202.15
205.47
58,926
+3.33(+1.65%)
Oct 18, 2021
199.33
202.29
199.16
202.14
64,571
+1.40(+0.70%)
Oct 15, 2021
202.09
202.89
200.55
200.75
50,263
+0.31(+0.15%)
Oct 14, 2021
198.53
200.49
198.25
200.44
24,169
+5.25(+2.69%)
Oct 13, 2021
194.69
196.37
194.57
195.19
28,039
+1.77(+0.92%)
Oct 12, 2021
195.28
196.27
192.63
193.42
62,225
-0.99(-0.51%)
Oct 11, 2021
195.32
198.34
194.41
194.41
84,705
-1.46(-0.74%)
Oct 08, 2021
199.18
199.18
195.60
195.87
21,593
-2.21(-1.12%)
Oct 07, 2021
196.82
200.77
196.82
198.08
60,348
+3.51(+1.80%)
Oct 06, 2021
191.79
195.15
191.31
194.57
26,079
+0.47(+0.24%)
Oct 05, 2021
193.46
195.28
192.61
194.10
85,678
+2.04(+1.06%)
Oct 04, 2021
196.69
196.69
191.22
192.06
99,472
-5.44(-2.76%)
Oct 01, 2021
197.92
198.28
194.40
197.50
140,533
+1.22(+0.62%)
Sep 30, 2021
197.08
198.86
196.38
196.28
81,551
+0.85(+0.44%)
Sep 29, 2021
199.61
200.00
194.84
195.43
40,772
-3.34(-1.68%)
Sep 28, 2021
203.48
203.63
198.73
198.77
143,338
-8.09(-3.91%)
Sep 27, 2021
204.86
207.65
204.10
206.86
66,995
+0.30(+0.14%)
Sep 24, 2021
205.94
207.38
205.24
206.56
42,455
-0.69(-0.33%)
Sep 23, 2021
205.57
207.75
204.85
207.26
35,533
+2.78(+1.36%)
Sep 22, 2021
200.45
205.04
200.39
204.48
111,372
+5.50(+2.77%)
Sep 21, 2021
200.21
200.21
196.33
198.98
35,433
+0.66(+0.34%)
Sep 20, 2021
199.07
199.60
195.32
198.31
93,724
-5.50(-2.70%)
Sep 17, 2021
206.25
206.25
202.53
203.81
43,889
-2.98(-1.44%)
Sep 16, 2021
204.32
207.47
203.32
206.80
65,092
+1.34(+0.65%)
Sep 15, 2021
204.41
205.56
202.24
205.46
26,418
+0.94(+0.46%)
Sep 14, 2021
206.06
206.40
203.74
204.52
44,812
-0.36(-0.17%)
Sep 13, 2021
204.19
205.00
201.45
204.88
48,030
+2.67(+1.32%)
Sep 10, 2021
203.44
206.09
202.11
202.21
58,616
+0.77(+0.38%)
Sep 09, 2021
200.83
203.55
200.83
201.44
36,782
+0.94(+0.47%)
Sep 08, 2021
203.38
203.38
199.28
200.50
50,937
-3.33(-1.63%)
Sep 07, 2021
204.70
205.67
203.20
203.82
38,073
-0.87(-0.43%)
Sep 03, 2021
203.82
205.57
203.82
204.70
31,248
+1.00(+0.49%)
Sep 02, 2021
203.03
204.56
202.94
203.70
32,553
+1.72(+0.85%)
Sep 01, 2021
202.31
202.90
201.05
201.98
28,999
+1.17(+0.58%)
Aug 31, 2021
202.91
203.63
199.09
200.81
33,669
-2.10(-1.04%)
Aug 30, 2021
202.81
203.91
201.17
202.91
49,939
+1.30(+0.64%)
Aug 27, 2021
197.03
202.02
196.13
201.62
50,124
+4.99(+2.54%)
Aug 26, 2021
195.82
198.21
195.39
196.63
68,896
+0.53(+0.27%)
Aug 25, 2021
195.48
197.48
195.48
196.10
35,579
+0.89(+0.46%)
Aug 24, 2021
195.33
196.16
194.61
195.21
37,649
+0.67(+0.35%)
Aug 23, 2021
191.86
194.75
191.55
194.54
40,358
+4.75(+2.50%)
Aug 20, 2021
187.65
189.83
187.22
189.79
166,577
+2.66(+1.42%)
Aug 19, 2021
184.74
188.34
184.27
187.13
49,965
+0.67(+0.36%)
Aug 18, 2021
187.26
188.96
186.21
186.46
26,246
-1.16(-0.62%)
Aug 17, 2021
190.21
190.21
185.74
187.62
41,568
-4.53(-2.36%)
Aug 16, 2021
192.84
192.84
190.83
192.15
39,956
-1.66(-0.86%)
Aug 13, 2021
193.65
194.15
192.68
193.81
26,032
+0.31(+0.16%)
Aug 12, 2021
194.58
194.58
192.44
193.51
54,857
-2.12(-1.08%)
Aug 11, 2021
196.20
196.20
192.32
195.63
37,713
+0.05(+0.03%)
Aug 10, 2021
196.19
196.19
192.67
195.58
22,975
-0.28(-0.14%)
Aug 09, 2021
196.69
197.00
194.51
195.85
82,302
-0.76(-0.39%)
Aug 06, 2021
194.99
197.35
194.15
196.62
24,888
+0.74(+0.38%)
Aug 05, 2021
194.00
197.03
194.00
195.88
31,911
+2.68(+1.39%)
Aug 04, 2021
191.01
193.85
190.97
193.20
42,527
+1.75(+0.91%)
Aug 03, 2021
190.64
191.61
188.11
191.45
27,068
+1.48(+0.78%)
Aug 02, 2021
191.42
193.13
189.93
189.98
35,645
+0.67(+0.36%)
Jul 30, 2021
184.80
189.34
184.80
189.30
48,494
+2.64(+1.41%)
Jul 29, 2021
182.70
187.19
182.70
186.67
56,779
+4.77(+2.62%)
Jul 28, 2021
178.07
183.04
178.07
181.90
57,095
+4.85(+2.74%)
Jul 27, 2021
180.59
180.59
172.86
177.05
110,807
-4.30(-2.37%)
Jul 26, 2021
181.16
182.55
180.35
181.35
32,584
-0.79(-0.44%)
Jul 23, 2021
181.86
182.15
179.45
182.15
47,409
+1.14(+0.63%)
Jul 22, 2021
182.78
182.88
179.52
181.01
95,292
-2.81(-1.53%)
Jul 21, 2021
178.81
183.83
178.81
183.81
44,984
+5.54(+3.11%)
Jul 20, 2021
175.25
179.58
173.53
178.27
73,150
+3.63(+2.08%)
Jul 19, 2021
172.09
175.50
170.93
174.64
156,167
-0.53(-0.30%)
Jul 16, 2021
180.38
180.75
175.06
175.17
48,692
-4.11(-2.29%)
Jul 15, 2021
182.32
182.32
177.45
179.28
91,335
-3.83(-2.09%)
Jul 14, 2021
187.03
188.08
182.87
183.11
90,725
-2.18(-1.18%)
Jul 13, 2021
186.21
186.58
184.75
185.29
89,213
-2.06(-1.10%)
Jul 12, 2021
186.21
187.35
185.10
187.35
31,433
+1.72(+0.92%)
Jul 09, 2021
183.10
185.89
181.76
185.63
47,511
+3.30(+1.81%)
Jul 08, 2021
181.20
183.76
178.44
182.33
80,898
-3.20(-1.73%)
Jul 07, 2021
190.32
190.32
184.54
185.54
78,338
-3.25(-1.72%)
Jul 06, 2021
189.66
189.66
186.26
188.79
37,283
-0.22(-0.12%)
Jul 02, 2021
189.28
189.36
187.97
189.01
148,082
+1.04(+0.55%)
Jul 01, 2021
190.71
190.71
187.28
187.97
53,586
-2.72(-1.42%)
Jun 30, 2021
191.32
191.32
189.77
190.68
38,201
-0.88(-0.46%)
Jun 29, 2021
190.00
191.56
189.50
191.56
40,231
+1.50(+0.79%)
Jun 28, 2021
186.35
190.41
186.35
190.07
67,490
+5.03(+2.72%)
Jun 25, 2021
186.31
187.39
184.60
185.04
18,284
-0.72(-0.39%)
Jun 24, 2021
183.15
186.03
183.15
185.76
44,185
+4.46(+2.46%)
Jun 23, 2021
179.88
182.21
179.88
181.30
24,053
+1.57(+0.87%)
Jun 22, 2021
178.67
179.74
177.80
179.74
31,944
+1.09(+0.61%)
Jun 21, 2021
177.92
179.08
176.88
178.65
107,535
+0.89(+0.50%)
Jun 18, 2021
180.42
180.83
176.19
177.75
49,671
-4.61(-2.53%)
Jun 17, 2021
179.98
183.69
179.65
182.36
33,717
+1.72(+0.95%)
Jun 16, 2021
181.44
182.19
178.67
180.65
99,906
-0.19(-0.10%)
Jun 15, 2021
182.49
183.69
180.40
180.83
55,132
-2.24(-1.22%)
Jun 14, 2021
180.56
183.37
180.36
183.07
79,871
+3.00(+1.67%)
Jun 11, 2021
178.95
180.07
178.91
180.07
25,122
+1.35(+0.75%)
Jun 10, 2021
177.62
179.41
176.68
178.72
17,824
+1.88(+1.06%)
Jun 09, 2021
178.75
178.75
176.70
176.84
51,109
-0.95(-0.53%)
Jun 08, 2021
178.45
178.91
175.39
177.79
54,944
+0.58(+0.33%)
Jun 07, 2021
177.64
177.64
176.06
177.21
36,746
-0.86(-0.48%)
Jun 04, 2021
175.50
178.67
175.50
178.07
64,395
+4.28(+2.46%)
Jun 03, 2021
175.12
175.71
173.45
173.79
48,516
-3.27(-1.85%)
Jun 02, 2021
176.52
177.43
175.97
177.06
22,767
+0.62(+0.35%)
Jun 01, 2021
178.28
179.72
174.96
176.43
52,617
-0.75(-0.43%)
May 28, 2021
177.23
177.94
176.44
177.19
18,797
+0.90(+0.51%)
May 27, 2021
174.48
177.06
174.06
176.28
34,238
+1.76(+1.01%)
May 26, 2021
172.88
174.61
172.58
174.52
38,851
+1.84(+1.07%)
May 25, 2021
173.62
174.75
171.76
172.68
58,071
+0.06(+0.03%)
May 24, 2021
170.78
173.35
170.50
172.62
107,652
+3.57(+2.11%)
May 21, 2021
171.81
171.81
168.66
169.05
32,125
-0.80(-0.47%)
May 20, 2021
166.82
170.49
166.82
169.85
60,073
+4.17(+2.52%)
May 19, 2021
158.37
166.06
158.37
165.68
156,932
+3.65(+2.25%)
May 18, 2021
163.71
165.21
161.97
162.03
85,749
-0.66(-0.41%)
May 17, 2021
161.80
162.69
159.50
162.69
68,992
-0.62(-0.38%)
May 14, 2021
160.86
164.41
158.94
163.32
55,176
+5.03(+3.18%)
May 13, 2021
159.41
161.87
155.88
158.28
114,523
+1.10(+0.70%)
May 12, 2021
161.48
162.56
156.85
157.18
162,717
-7.60(-4.61%)
May 11, 2021
157.67
165.20
157.10
164.79
133,630
+1.20(+0.73%)
May 10, 2021
172.31
172.31
163.48
163.59
139,201
-9.66(-5.57%)
May 07, 2021
171.69
174.31
171.45
173.24
76,349
+3.32(+1.95%)
May 06, 2021
170.05
170.57
167.12
169.92
58,109
-0.55(-0.32%)
May 05, 2021
170.59
172.66
168.86
170.47
250,649
+1.36(+0.80%)
May 04, 2021
170.50
171.02
166.43
169.11
108,853
-3.15(-1.83%)
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
.