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
SPDR Factset Innovative Technology ETF
(NY:
XITK
)
147.76
-0.01 (-0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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 (%)
Jan 29, 2021
225.86
225.86
219.37
222.01
15,628
-3.83(-1.69%)
Jan 28, 2021
224.95
227.43
224.65
225.84
13,511
+1.57(+0.70%)
Jan 27, 2021
224.89
229.73
220.28
224.27
21,157
-3.29(-1.44%)
Jan 26, 2021
228.96
229.32
227.38
227.56
80,124
-1.41(-0.61%)
Jan 25, 2021
232.36
234.55
224.53
228.96
32,407
-1.05(-0.46%)
Jan 22, 2021
226.83
230.07
226.28
230.01
13,925
+2.81(+1.23%)
Jan 21, 2021
229.30
229.83
226.23
227.21
33,475
-0.19(-0.08%)
Jan 20, 2021
225.70
228.55
225.70
227.40
19,353
+3.67(+1.64%)
Jan 19, 2021
221.84
223.88
221.00
223.73
21,302
+4.49(+2.05%)
Jan 15, 2021
224.17
224.17
218.80
219.24
24,444
-3.27(-1.47%)
Jan 14, 2021
222.41
224.73
222.41
222.51
14,755
+1.43(+0.65%)
Jan 13, 2021
223.20
223.47
221.06
221.07
18,242
-1.45(-0.65%)
Jan 12, 2021
219.90
222.58
219.54
222.52
23,093
+3.01(+1.37%)
Jan 11, 2021
219.23
221.37
215.62
219.51
20,139
-1.45(-0.66%)
Jan 08, 2021
219.60
222.56
218.56
220.96
32,158
+3.58(+1.65%)
Jan 07, 2021
213.59
217.61
213.59
217.38
36,952
+6.58(+3.12%)
Jan 06, 2021
212.39
213.91
210.32
210.80
91,123
-3.68(-1.71%)
Jan 05, 2021
211.42
214.48
211.25
214.48
11,137
+2.69(+1.27%)
Jan 04, 2021
216.32
216.32
208.85
211.79
41,428
-2.91(-1.35%)
Dec 31, 2020
214.70
214.70
214.70
17,038
-1.52(-0.70%)
Dec 30, 2020
215.34
217.45
215.34
216.22
17,038
+2.74(+1.28%)
Dec 29, 2020
216.38
217.16
211.88
213.48
21,580
-2.38(-1.10%)
Dec 28, 2020
223.89
223.89
215.86
215.86
35,163
-4.84(-2.19%)
Dec 24, 2020
223.30
223.30
219.85
220.69
13,724
-1.49(-0.67%)
Dec 23, 2020
225.70
225.70
221.12
222.19
19,036
-1.92(-0.85%)
Dec 22, 2020
221.96
224.15
221.76
224.10
98,948
+4.27(+1.94%)
Dec 21, 2020
216.59
220.03
215.58
219.83
45,899
+2.16(+0.99%)
Dec 18, 2020
215.05
218.44
214.63
217.66
36,888
+4.02(+1.88%)
Dec 17, 2020
211.49
213.91
211.49
213.64
13,054
+4.67(+2.23%)
Dec 16, 2020
208.02
209.16
207.42
208.97
20,891
+2.41(+1.16%)
Dec 15, 2020
207.32
207.51
205.21
206.57
27,654
+1.21(+0.59%)
Dec 14, 2020
204.68
206.66
204.68
205.35
26,781
+1.24(+0.61%)
Dec 11, 2020
203.09
204.12
201.28
204.12
9,322
+0.95(+0.47%)
Dec 10, 2020
196.90
203.16
195.65
203.16
13,442
+4.98(+2.51%)
Dec 09, 2020
204.46
204.68
197.06
198.19
37,858
-5.87(-2.88%)
Dec 08, 2020
202.78
204.72
202.51
204.05
21,622
+2.18(+1.08%)
Dec 07, 2020
202.07
202.42
201.16
201.87
28,933
+1.89(+0.94%)
Dec 04, 2020
199.30
200.29
198.44
199.99
21,752
+2.67(+1.35%)
Dec 03, 2020
195.23
198.79
195.23
197.32
33,676
+3.15(+1.62%)
Dec 02, 2020
193.82
194.25
190.04
194.17
13,196
-0.77(-0.39%)
Dec 01, 2020
198.82
198.82
193.10
194.94
50,753
-2.75(-1.39%)
Nov 30, 2020
199.52
199.85
193.26
197.68
26,465
+0.16(+0.08%)
Nov 27, 2020
194.74
197.61
194.74
197.52
11,728
+3.99(+2.06%)
Nov 25, 2020
188.72
193.68
188.72
193.53
26,363
+4.84(+2.56%)
Nov 24, 2020
190.87
190.87
187.31
188.69
28,922
-1.15(-0.60%)
Nov 23, 2020
190.52
190.52
187.08
189.84
22,147
+1.11(+0.59%)
Nov 20, 2020
186.60
189.94
186.45
188.74
14,434
+3.43(+1.85%)
Nov 19, 2020
179.81
185.75
179.81
185.30
15,123
+5.44(+3.02%)
Nov 18, 2020
182.24
182.24
179.87
179.87
10,052
-1.68(-0.92%)
Nov 17, 2020
180.17
182.15
180.17
181.54
7,102
+1.31(+0.73%)
Nov 16, 2020
179.77
180.56
177.66
180.24
26,020
+0.45(+0.25%)
Nov 13, 2020
182.06
182.06
178.93
179.79
12,630
+0.27(+0.15%)
Nov 12, 2020
179.98
181.95
179.22
179.52
38,589
+0.79(+0.44%)
Nov 11, 2020
175.46
179.16
174.84
178.74
18,539
+6.16(+3.57%)
Nov 10, 2020
177.57
178.07
168.85
172.58
29,219
-5.99(-3.36%)
Nov 09, 2020
189.90
190.23
178.38
178.57
51,809
-11.34(-5.97%)
Nov 06, 2020
187.05
190.10
185.75
189.91
13,332
+2.62(+1.40%)
Nov 05, 2020
185.84
187.48
184.63
187.29
21,231
+5.40(+2.97%)
Nov 04, 2020
176.28
182.43
176.28
181.90
51,295
+8.92(+5.16%)
Nov 03, 2020
170.44
173.26
170.44
172.98
12,055
+3.38(+1.99%)
Nov 02, 2020
170.48
172.36
167.03
169.60
15,409
+0.54(+0.32%)
Oct 30, 2020
174.80
174.80
168.33
169.06
31,074
-7.38(-4.18%)
Oct 29, 2020
175.73
177.03
175.27
176.44
22,098
+2.65(+1.53%)
Oct 28, 2020
177.02
177.02
173.04
173.78
24,443
-5.53(-3.08%)
Oct 27, 2020
179.14
179.95
178.29
179.31
10,771
+1.89(+1.06%)
Oct 26, 2020
179.27
181.55
175.80
177.42
16,027
-3.26(-1.81%)
Oct 23, 2020
180.05
180.68
177.92
180.68
15,236
+2.08(+1.16%)
Oct 22, 2020
179.58
180.22
175.95
178.60
19,521
-0.55(-0.31%)
Oct 21, 2020
182.55
183.38
178.98
179.15
14,572
-1.86(-1.03%)
Oct 20, 2020
184.52
184.52
180.95
181.01
17,836
-1.51(-0.83%)
Oct 19, 2020
185.52
186.60
182.52
182.52
15,405
-0.99(-0.54%)
Oct 16, 2020
185.78
185.78
183.17
183.51
25,260
+0.01(+0.01%)
Oct 15, 2020
181.49
183.68
179.41
183.50
12,938
-0.89(-0.48%)
Oct 14, 2020
188.03
188.03
182.27
184.39
25,030
-1.87(-1.01%)
Oct 13, 2020
184.97
186.77
184.56
186.26
23,344
+2.45(+1.34%)
Oct 12, 2020
185.21
185.21
183.06
183.81
18,917
+1.77(+0.98%)
Oct 09, 2020
180.98
182.27
180.98
182.03
14,835
+3.25(+1.82%)
Oct 08, 2020
180.60
180.60
178.60
178.79
11,449
-0.25(-0.14%)
Oct 07, 2020
178.55
179.39
177.51
179.04
20,971
+3.26(+1.86%)
Oct 06, 2020
176.57
179.07
175.23
175.78
18,012
+0.35(+0.20%)
Oct 05, 2020
174.11
175.48
173.67
175.43
20,785
+3.63(+2.11%)
Oct 02, 2020
169.26
174.58
169.13
171.80
23,155
-1.85(-1.06%)
Oct 01, 2020
171.24
173.86
170.71
173.64
9,732
+5.15(+3.06%)
Sep 30, 2020
167.58
170.26
167.58
168.49
14,118
+0.29(+0.17%)
Sep 29, 2020
168.40
168.97
167.60
168.21
16,058
+0.50(+0.30%)
Sep 28, 2020
169.04
169.04
166.32
167.70
17,547
+2.12(+1.28%)
Sep 25, 2020
162.64
165.60
162.59
165.58
11,527
+4.01(+2.48%)
Sep 24, 2020
160.98
163.19
160.11
161.57
17,466
-1.80(-1.10%)
Sep 23, 2020
167.05
168.12
163.37
163.37
12,233
-3.35(-2.01%)
Sep 22, 2020
165.62
166.72
162.63
166.72
10,811
+2.88(+1.76%)
Sep 21, 2020
157.49
163.84
157.49
163.84
27,637
+2.77(+1.72%)
Sep 18, 2020
161.70
162.09
158.52
161.07
8,119
+0.45(+0.28%)
Sep 17, 2020
157.53
160.62
157.53
160.62
8,661
-1.83(-1.13%)
Sep 16, 2020
163.63
164.28
162.07
162.45
47,538
-0.27(-0.17%)
Sep 15, 2020
162.62
163.16
161.16
162.72
19,783
+2.25(+1.40%)
Sep 14, 2020
158.55
160.73
158.55
160.47
12,044
+3.67(+2.34%)
Sep 11, 2020
160.67
160.77
154.98
156.81
14,534
-2.08(-1.31%)
Sep 10, 2020
164.18
164.60
157.94
158.89
26,909
-2.46(-1.53%)
Sep 09, 2020
159.56
162.18
158.44
161.35
42,404
+4.39(+2.80%)
Sep 08, 2020
155.17
160.66
155.17
156.96
36,661
-4.98(-3.07%)
Sep 04, 2020
165.01
167.18
154.26
161.94
51,824
-5.24(-3.13%)
Sep 03, 2020
174.87
174.87
164.80
167.18
57,374
-11.73(-6.56%)
Sep 02, 2020
183.51
183.51
175.32
178.91
43,494
-1.58(-0.87%)
Sep 01, 2020
174.71
180.53
174.71
180.49
28,700
+8.89(+5.18%)
Aug 31, 2020
171.09
171.85
170.56
171.59
31,335
+1.69(+1.00%)
Aug 28, 2020
169.34
170.54
169.15
169.90
10,425
+2.24(+1.33%)
Aug 27, 2020
170.43
170.43
166.47
167.67
17,911
-1.49(-0.88%)
Aug 26, 2020
166.81
170.29
166.81
169.16
23,486
+4.00(+2.42%)
Aug 25, 2020
163.57
165.24
162.61
165.15
10,669
+1.88(+1.15%)
Aug 24, 2020
165.62
165.86
161.50
163.28
18,009
-0.24(-0.15%)
Aug 21, 2020
165.53
165.53
163.25
163.52
30,673
-1.44(-0.88%)
Aug 20, 2020
162.55
165.14
162.17
164.96
25,433
+2.72(+1.68%)
Aug 19, 2020
163.47
163.73
161.13
162.25
25,631
-0.28(-0.17%)
Aug 18, 2020
162.24
162.69
160.46
162.53
19,822
+2.39(+1.49%)
Aug 17, 2020
159.08
160.33
158.72
160.14
10,935
+2.91(+1.85%)
Aug 14, 2020
159.66
159.66
156.60
157.23
14,033
-1.28(-0.81%)
Aug 13, 2020
157.62
159.85
157.62
158.51
19,627
+1.99(+1.27%)
Aug 12, 2020
156.09
157.66
155.56
156.52
25,559
+2.32(+1.51%)
Aug 11, 2020
157.85
157.85
154.20
154.20
19,759
-3.47(-2.20%)
Aug 10, 2020
162.30
162.30
156.40
157.67
23,656
-3.36(-2.09%)
Aug 07, 2020
165.21
165.21
159.47
161.03
13,332
-4.47(-2.70%)
Aug 06, 2020
166.92
166.95
163.61
165.50
20,897
-0.88(-0.53%)
Aug 05, 2020
165.47
166.97
165.06
166.38
21,702
+2.12(+1.29%)
Aug 04, 2020
164.19
164.40
162.93
164.26
19,329
+0.96(+0.59%)
Aug 03, 2020
161.95
163.65
161.16
163.31
22,788
+3.56(+2.23%)
Jul 31, 2020
159.97
159.97
156.67
159.75
18,444
+2.20(+1.40%)
Jul 30, 2020
154.95
157.78
154.11
157.54
10,801
+0.99(+0.63%)
Jul 29, 2020
154.22
157.07
154.22
156.55
22,459
+4.65(+3.06%)
Jul 28, 2020
152.74
154.08
151.90
151.90
8,131
-1.43(-0.93%)
Jul 27, 2020
151.05
153.55
151.02
153.33
14,646
+2.87(+1.91%)
Jul 24, 2020
150.74
150.98
147.97
150.46
19,947
-1.46(-0.96%)
Jul 23, 2020
155.97
156.75
150.69
151.91
36,828
-3.34(-2.15%)
Jul 22, 2020
156.23
156.95
154.46
155.26
12,161
-0.39(-0.25%)
Jul 21, 2020
157.64
158.07
155.32
155.65
15,637
-1.39(-0.88%)
Jul 20, 2020
151.93
157.23
151.83
157.03
14,872
+6.19(+4.10%)
Jul 17, 2020
149.84
151.02
149.08
150.84
19,146
+1.00(+0.67%)
Jul 16, 2020
150.76
150.76
148.07
149.84
18,019
-2.04(-1.35%)
Jul 15, 2020
152.96
152.96
149.78
151.88
27,888
+0.70(+0.46%)
Jul 14, 2020
148.14
151.20
144.70
151.18
36,357
+1.21(+0.81%)
Jul 13, 2020
159.52
159.52
149.82
149.97
41,876
-7.43(-4.72%)
Jul 10, 2020
159.05
159.05
156.57
157.40
23,055
-0.90(-0.57%)
Jul 09, 2020
158.46
158.93
154.93
158.30
28,730
+2.03(+1.30%)
Jul 08, 2020
153.10
156.37
153.10
156.27
17,783
+4.44(+2.92%)
Jul 07, 2020
151.94
154.42
150.94
151.83
26,702
+0.01(+0.01%)
Jul 06, 2020
152.76
154.75
150.97
151.82
131,354
+2.01(+1.34%)
Jul 02, 2020
151.20
151.20
149.58
149.82
36,186
+1.27(+0.85%)
Jul 01, 2020
146.03
149.24
145.47
148.55
102,920
+3.44(+2.37%)
Jun 30, 2020
143.56
145.13
143.56
145.11
39,565
+2.37(+1.66%)
Jun 29, 2020
143.31
143.31
139.76
142.74
19,084
-0.58(-0.40%)
Jun 26, 2020
145.86
145.86
142.31
143.31
32,578
-2.06(-1.42%)
Jun 25, 2020
142.86
145.38
142.09
145.38
28,470
+2.52(+1.77%)
Jun 24, 2020
146.49
147.11
141.37
142.86
39,815
-3.80(-2.59%)
Jun 23, 2020
147.64
148.13
146.15
146.66
27,254
+0.27(+0.18%)
Jun 22, 2020
145.28
146.39
144.31
146.39
26,800
+2.45(+1.70%)
Jun 19, 2020
145.71
146.11
143.43
143.93
30,573
+0.31(+0.22%)
Jun 18, 2020
142.32
143.66
142.32
143.62
16,576
+2.02(+1.43%)
Jun 17, 2020
141.59
142.26
140.98
141.60
19,850
+1.46(+1.04%)
Jun 16, 2020
142.16
142.16
137.96
140.14
30,955
+2.64(+1.92%)
Jun 15, 2020
131.45
137.73
131.45
137.50
23,230
+4.23(+3.18%)
Jun 12, 2020
135.30
135.34
130.65
133.26
21,952
+1.82(+1.39%)
Jun 11, 2020
134.75
136.21
131.06
131.44
30,413
-6.81(-4.93%)
Jun 10, 2020
137.15
138.80
136.76
138.26
17,916
+1.75(+1.28%)
Jun 09, 2020
137.15
137.50
135.67
136.51
25,634
-0.65(-0.48%)
Jun 08, 2020
136.51
137.16
134.84
137.16
52,521
+1.76(+1.30%)
Jun 05, 2020
135.53
136.08
133.53
135.41
27,866
+0.47(+0.35%)
Jun 04, 2020
138.41
138.41
134.18
134.94
38,164
-4.26(-3.06%)
Jun 03, 2020
138.44
139.28
137.26
139.19
21,515
+2.37(+1.73%)
Jun 02, 2020
137.77
137.77
133.89
136.82
28,238
+0.82(+0.60%)
Jun 01, 2020
133.01
136.32
132.65
136.00
27,178
+3.35(+2.52%)
May 29, 2020
129.19
132.75
129.19
132.65
26,864
+4.76(+3.72%)
May 28, 2020
128.91
130.78
127.68
127.89
13,872
-0.52(-0.41%)
May 27, 2020
129.95
129.95
123.50
128.41
28,556
-0.84(-0.65%)
May 26, 2020
131.73
131.73
129.01
129.26
56,166
+0.53(+0.41%)
May 22, 2020
128.67
128.78
127.06
128.73
20,248
+0.78(+0.61%)
May 21, 2020
128.09
128.60
126.20
127.95
21,026
-0.33(-0.26%)
May 20, 2020
128.01
129.24
127.44
128.28
22,173
+2.40(+1.91%)
May 19, 2020
125.08
127.47
125.08
125.88
34,210
+1.73(+1.39%)
May 18, 2020
125.84
126.20
123.85
124.15
19,575
+1.32(+1.07%)
May 15, 2020
120.59
122.97
120.59
122.83
13,532
+1.98(+1.63%)
May 14, 2020
119.00
120.95
116.98
120.86
18,277
+1.12(+0.93%)
May 13, 2020
122.11
123.14
118.19
119.74
22,073
-2.75(-2.25%)
May 12, 2020
125.87
126.00
122.50
122.50
26,533
-2.20(-1.77%)
May 11, 2020
122.76
125.55
122.44
124.70
54,843
+1.83(+1.49%)
May 08, 2020
122.83
123.24
120.61
122.87
14,334
+1.89(+1.57%)
May 07, 2020
118.56
121.17
118.56
120.98
21,317
+4.19(+3.59%)
May 06, 2020
115.94
118.05
114.86
116.79
55,079
+2.14(+1.87%)
May 05, 2020
114.55
116.15
114.47
114.64
22,013
+2.28(+2.02%)
May 04, 2020
110.75
112.37
110.75
112.37
10,889
+1.84(+1.67%)
May 01, 2020
112.21
112.21
109.87
110.53
7,217
-4.24(-3.70%)
Apr 30, 2020
116.21
116.21
114.46
114.77
5,084
-1.19(-1.03%)
Apr 29, 2020
114.57
116.37
114.31
115.96
8,723
+4.22(+3.78%)
Apr 28, 2020
115.98
115.98
111.11
111.74
11,146
-2.14(-1.87%)
Apr 27, 2020
112.31
114.54
112.31
113.88
13,697
+2.28(+2.04%)
Apr 24, 2020
110.85
111.88
109.83
111.60
7,016
+1.30(+1.18%)
Apr 23, 2020
110.54
111.87
110.17
110.30
6,427
+0.00(+0.00%)
Apr 22, 2020
109.53
110.73
108.77
110.30
9,266
+3.44(+3.22%)
Apr 21, 2020
111.35
111.35
105.60
106.86
6,604
-4.31(-3.88%)
Apr 20, 2020
108.55
112.80
108.55
111.17
13,951
+0.90(+0.81%)
Apr 17, 2020
110.94
110.94
109.03
110.27
11,427
+2.09(+1.93%)
Apr 16, 2020
108.27
108.64
107.25
108.19
9,656
+1.36(+1.27%)
Apr 15, 2020
104.45
106.83
104.45
106.83
9,384
-0.53(-0.50%)
Apr 14, 2020
105.60
107.80
105.60
107.36
8,952
+3.88(+3.75%)
Apr 13, 2020
103.06
103.58
101.56
103.48
16,091
+0.97(+0.95%)
Apr 09, 2020
103.13
104.50
101.69
102.51
4,911
+1.40(+1.39%)
Apr 08, 2020
99.36
101.41
98.99
101.11
7,138
+3.02(+3.08%)
Apr 07, 2020
102.76
102.76
97.76
98.08
6,815
-0.25(-0.26%)
Apr 06, 2020
95.34
98.34
95.34
98.34
5,580
+6.53(+7.12%)
Apr 03, 2020
94.07
94.07
90.48
91.80
13,231
-1.64(-1.75%)
Apr 02, 2020
93.47
94.89
92.41
93.44
5,786
-0.65(-0.69%)
Apr 01, 2020
94.85
96.77
93.49
94.09
11,543
-4.54(-4.60%)
Mar 31, 2020
99.90
101.58
98.24
98.64
5,698
-1.02(-1.02%)
Mar 30, 2020
99.44
99.98
98.70
99.66
6,607
+1.28(+1.30%)
Mar 27, 2020
99.53
99.66
98.19
98.38
15,136
-3.01(-2.97%)
Mar 26, 2020
99.25
102.04
99.25
101.39
10,147
+3.67(+3.76%)
Mar 25, 2020
95.47
101.32
95.47
97.72
16,509
+0.65(+0.67%)
Mar 24, 2020
93.93
97.07
93.93
97.07
13,984
+7.30(+8.14%)
Mar 23, 2020
87.54
90.80
86.54
89.76
16,271
+1.49(+1.69%)
Mar 20, 2020
91.03
92.78
88.27
88.27
20,148
-0.70(-0.79%)
Mar 19, 2020
83.53
90.02
83.53
88.97
12,480
+5.10(+6.07%)
Mar 18, 2020
85.02
87.72
81.30
83.88
14,888
-6.04(-6.71%)
Mar 17, 2020
87.16
90.28
82.27
89.91
12,933
+4.90(+5.76%)
Mar 16, 2020
96.46
96.46
85.02
85.02
27,492
-10.43(-10.93%)
Mar 13, 2020
96.24
96.28
90.26
95.45
17,842
+3.55(+3.86%)
Mar 12, 2020
92.73
94.88
91.90
91.90
26,216
-9.28(-9.17%)
Mar 11, 2020
103.03
103.03
99.86
101.18
9,344
-4.82(-4.54%)
Mar 10, 2020
106.98
106.98
101.72
105.99
9,781
+3.08(+3.00%)
Mar 09, 2020
101.16
106.47
101.16
102.91
10,608
-8.26(-7.43%)
Mar 06, 2020
111.88
111.90
109.34
111.17
4,510
-4.09(-3.55%)
Mar 05, 2020
115.77
116.94
114.25
115.25
9,939
-1.69(-1.45%)
Mar 04, 2020
116.34
116.94
114.97
116.94
3,130
+3.50(+3.08%)
Mar 03, 2020
116.87
117.70
111.68
113.44
5,692
-2.31(-2.00%)
Mar 02, 2020
115.67
115.76
113.74
115.76
11,851
+2.42(+2.14%)
Feb 28, 2020
108.66
113.39
108.66
113.34
15,336
+0.55(+0.49%)
Feb 27, 2020
113.04
116.19
111.76
112.79
6,716
-3.74(-3.21%)
Feb 26, 2020
116.67
119.28
116.52
116.52
7,468
-0.05(-0.04%)
Feb 25, 2020
120.66
121.05
116.12
116.57
11,121
-2.98(-2.50%)
Feb 24, 2020
117.91
120.21
116.48
119.55
10,164
-3.81(-3.09%)
Feb 21, 2020
125.60
125.60
122.78
123.36
6,716
-3.10(-2.45%)
Feb 20, 2020
127.51
127.79
124.70
126.46
4,233
-0.12(-0.10%)
Feb 19, 2020
126.15
126.78
125.17
126.59
6,243
+1.67(+1.34%)
Feb 18, 2020
124.83
124.97
124.43
124.92
4,521
-0.11(-0.09%)
Feb 14, 2020
125.25
125.25
124.81
125.03
1,303
+0.12(+0.10%)
Feb 13, 2020
124.66
125.26
124.66
124.91
2,877
-0.06(-0.05%)
Feb 12, 2020
123.80
124.97
123.66
124.97
12,674
+1.30(+1.05%)
Feb 11, 2020
124.51
124.88
123.52
123.67
4,681
-0.23(-0.19%)
Feb 10, 2020
122.23
123.90
122.13
123.90
13,529
+1.78(+1.45%)
Feb 07, 2020
122.19
122.75
121.88
122.13
3,608
-0.48(-0.39%)
Feb 06, 2020
122.09
122.95
121.16
122.60
4,687
+1.43(+1.18%)
Feb 05, 2020
125.51
125.51
120.96
121.18
10,054
-2.65(-2.14%)
Feb 04, 2020
121.73
123.95
121.73
123.83
4,538
+3.60(+3.00%)
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
.