S&P 500 Real Estate Sector SPDR (NY: XLRE )

39.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 35.48 36.12 35.45 36.10 7,218,847 +0.77(+2.19%)
Mar 30, 2023 35.25 35.42 35.18 35.33 4,539,369 +0.45(+1.30%)
Mar 29, 2023 34.40 34.89 34.40 34.87 4,254,407 +0.81(+2.38%)
Mar 28, 2023 33.91 34.25 33.80 34.06 5,299,353 -0.12(-0.34%)
Mar 27, 2023 34.51 34.61 34.13 34.18 5,290,014 -0.12(-0.34%)
Mar 24, 2023 33.23 34.30 33.16 34.29 8,534,327 +0.86(+2.57%)
Mar 23, 2023 33.74 34.21 33.33 33.43 7,759,152 -0.20(-0.60%)
Mar 22, 2023 34.66 34.67 33.61 33.64 8,327,278 -1.27(-3.65%)
Mar 21, 2023 35.36 35.38 34.54 34.91 5,128,215 -0.20(-0.58%)
Mar 20, 2023 34.82 35.24 34.64 35.11 5,138,849 +0.37(+1.07%)
Mar 17, 2023 35.42 35.44 34.72 34.74 9,064,864 -0.82(-2.29%)
Mar 16, 2023 35.30 35.72 34.92 35.56 8,414,357 +0.00(+0.00%)
Mar 15, 2023 34.95 35.68 34.95 35.56 15,602,506 +0.02(+0.05%)
Mar 14, 2023 35.72 35.87 35.12 35.54 8,049,234 +0.36(+1.04%)
Mar 13, 2023 34.40 35.69 34.34 35.17 17,661,370 +0.56(+1.61%)
Mar 10, 2023 35.72 35.81 34.47 34.62 12,238,983 -1.14(-3.19%)
Mar 09, 2023 36.68 36.72 35.68 35.76 5,927,023 -0.83(-2.28%)
Mar 08, 2023 36.10 36.81 36.07 36.59 4,664,586 +0.51(+1.41%)
Mar 07, 2023 37.01 37.08 36.06 36.08 6,446,589 -0.93(-2.51%)
Mar 06, 2023 37.36 37.36 36.95 37.01 4,430,482 -0.14(-0.39%)
Mar 03, 2023 36.82 37.24 36.72 37.16 4,609,591 +0.61(+1.68%)
Mar 02, 2023 35.82 36.60 35.77 36.54 5,284,266 +0.47(+1.30%)
Mar 01, 2023 36.41 36.45 35.84 36.07 7,590,832 -0.57(-1.54%)
Feb 28, 2023 36.65 37.09 36.51 36.64 4,382,125 +0.02(+0.05%)
Feb 27, 2023 37.08 37.18 36.46 36.62 5,022,442 +0.06(+0.16%)
Feb 24, 2023 36.79 36.91 36.39 36.56 8,508,507 -0.69(-1.85%)
Feb 23, 2023 37.12 37.33 36.89 37.25 9,731,418 +0.35(+0.96%)
Feb 22, 2023 37.35 37.38 36.73 36.90 7,351,606 -0.34(-0.90%)
Feb 21, 2023 37.78 37.78 37.07 37.23 4,401,603 -0.75(-1.97%)
Feb 17, 2023 38.01 38.11 37.63 37.98 7,500,621 -0.19(-0.50%)
Feb 16, 2023 37.91 38.50 37.65 38.17 5,012,972 -0.35(-0.92%)
Feb 15, 2023 38.19 38.54 38.09 38.53 4,038,938 +0.11(+0.27%)
Feb 14, 2023 38.69 38.96 38.22 38.42 4,739,609 -0.40(-1.04%)
Feb 13, 2023 38.62 38.89 38.57 38.83 3,069,185 +0.35(+0.92%)
Feb 10, 2023 38.19 38.58 37.99 38.47 4,435,724 +0.08(+0.20%)
Feb 09, 2023 39.05 39.17 38.29 38.40 3,625,836 -0.37(-0.96%)
Feb 08, 2023 38.72 38.94 38.58 38.77 4,534,053 -0.11(-0.27%)
Feb 07, 2023 38.73 39.08 38.37 38.87 7,358,868 -0.15(-0.39%)
Feb 06, 2023 38.72 39.07 38.54 39.03 5,615,078 -0.25(-0.63%)
Feb 03, 2023 39.54 39.57 38.75 39.28 7,787,056 -0.83(-2.08%)
Feb 02, 2023 39.61 40.48 39.55 40.11 7,315,040 +0.90(+2.30%)
Feb 01, 2023 38.76 39.48 38.35 39.21 8,260,008 +0.29(+0.74%)
Jan 31, 2023 38.21 38.98 38.13 38.92 4,457,952 +0.70(+1.83%)
Jan 30, 2023 38.39 38.83 38.19 38.22 3,969,498 -0.47(-1.21%)
Jan 27, 2023 38.23 38.86 38.23 38.69 3,931,433 +0.35(+0.90%)
Jan 26, 2023 38.13 38.35 37.93 38.35 4,690,064 +0.43(+1.14%)
Jan 25, 2023 37.64 37.98 37.54 37.92 8,512,834 +0.04(+0.10%)
Jan 24, 2023 37.69 38.02 36.96 37.88 7,393,349 +0.16(+0.43%)
Jan 23, 2023 37.64 37.96 37.34 37.71 7,302,169 +0.11(+0.28%)
Jan 20, 2023 37.21 37.65 36.71 37.61 4,445,106 +0.43(+1.16%)
Jan 19, 2023 37.20 37.65 37.15 37.18 7,564,402 -0.18(-0.49%)
Jan 18, 2023 38.15 38.18 37.31 37.36 7,785,858 -0.58(-1.54%)
Jan 17, 2023 37.95 38.19 37.85 37.94 5,697,248 +0.01(+0.03%)
Jan 13, 2023 37.72 38.09 37.64 37.93 3,958,573 -0.22(-0.58%)
Jan 12, 2023 37.82 38.23 37.46 38.16 5,320,486 +0.42(+1.12%)
Jan 11, 2023 36.64 37.74 36.64 37.73 4,934,965 +1.32(+3.63%)
Jan 10, 2023 36.25 36.43 35.93 36.41 5,419,273 +0.11(+0.29%)
Jan 09, 2023 36.50 36.74 36.18 36.30 4,135,429 -0.02(-0.05%)
Jan 06, 2023 35.59 36.45 35.32 36.32 6,600,806 +1.03(+2.91%)
Jan 05, 2023 36.07 36.07 35.24 35.30 6,855,716 -1.06(-2.93%)
Jan 04, 2023 35.86 36.69 35.74 36.36 7,911,186 +0.82(+2.29%)
Jan 03, 2023 35.70 36.02 35.11 35.55 7,362,799 +0.13(+0.38%)
Dec 30, 2022 35.52 35.65 35.03 35.41 5,305,815 -0.33(-0.91%)
Dec 29, 2022 35.21 35.83 35.12 35.74 4,320,571 +0.78(+2.22%)
Dec 28, 2022 35.61 35.81 34.93 34.96 4,933,545 -0.57(-1.59%)
Dec 27, 2022 35.58 35.66 35.21 35.53 4,441,687 -0.03(-0.08%)
Dec 23, 2022 35.13 35.58 34.98 35.56 4,103,684 +0.32(+0.90%)
Dec 22, 2022 35.10 35.32 34.61 35.24 4,389,310 -0.17(-0.49%)
Dec 21, 2022 35.37 35.78 35.25 35.41 4,257,314 +0.35(+1.01%)
Dec 20, 2022 34.96 35.27 34.64 35.06 4,519,630 -0.08(-0.22%)
Dec 19, 2022 35.48 35.53 34.92 35.13 4,738,427 -0.42(-1.18%)
Dec 16, 2022 36.14 36.16 35.20 35.56 8,454,484 -1.08(-2.95%)
Dec 15, 2022 36.59 36.97 36.41 36.64 6,363,087 -0.43(-1.15%)
Dec 14, 2022 37.38 37.84 36.92 37.06 11,376,199 -0.36(-0.96%)
Dec 13, 2022 37.76 37.93 36.98 37.42 11,353,073 +0.81(+2.20%)
Dec 12, 2022 36.35 36.64 36.01 36.62 5,215,395 +0.30(+0.84%)
Dec 09, 2022 36.29 36.71 36.18 36.31 6,409,269 -0.08(-0.21%)
Dec 08, 2022 36.25 36.68 36.14 36.39 4,704,843 +0.27(+0.73%)
Dec 07, 2022 35.94 36.51 35.88 36.12 6,496,548 +0.08(+0.21%)
Dec 06, 2022 36.40 36.47 35.88 36.05 5,535,733 -0.27(-0.76%)
Dec 05, 2022 36.61 36.81 36.25 36.32 7,557,215 -0.63(-1.69%)
Dec 02, 2022 36.67 37.14 36.49 36.95 5,759,363 -0.18(-0.49%)
Dec 01, 2022 37.58 37.77 36.83 37.13 10,350,649 -0.08(-0.20%)
Nov 30, 2022 36.26 37.23 36.04 37.21 8,564,122 +0.85(+2.35%)
Nov 29, 2022 35.83 36.40 35.70 36.35 5,225,197 +0.60(+1.67%)
Nov 28, 2022 36.57 36.73 35.67 35.76 7,697,244 -1.03(-2.81%)
Nov 25, 2022 36.68 36.83 36.58 36.79 2,377,348 +0.22(+0.60%)
Nov 23, 2022 36.46 36.72 36.24 36.57 3,801,555 +0.06(+0.16%)
Nov 22, 2022 36.48 36.53 36.24 36.51 5,846,051 +0.18(+0.50%)
Nov 21, 2022 36.02 36.38 35.87 36.33 5,101,293 +0.26(+0.71%)
Nov 18, 2022 36.10 36.22 35.72 36.08 6,186,500 +0.46(+1.28%)
Nov 17, 2022 35.44 35.74 35.32 35.62 4,643,247 -0.32(-0.90%)
Nov 16, 2022 36.15 36.32 35.85 35.94 8,195,752 -0.26(-0.71%)
Nov 15, 2022 36.28 36.43 35.79 36.20 10,111,240 +0.45(+1.25%)
Nov 14, 2022 36.52 36.57 35.76 35.76 6,648,727 -0.98(-2.66%)
Nov 11, 2022 36.86 37.17 36.63 36.73 7,690,003 -0.02(-0.05%)
Nov 10, 2022 35.41 36.85 35.26 36.75 12,633,151 +2.62(+7.67%)
Nov 09, 2022 34.42 34.84 34.07 34.13 9,085,745 -0.38(-1.10%)
Nov 08, 2022 34.40 34.86 34.29 34.51 6,565,878 +0.21(+0.61%)
Nov 07, 2022 34.53 34.66 34.10 34.30 6,834,045 -0.01(-0.03%)
Nov 04, 2022 34.14 34.48 33.62 34.31 7,935,546 +0.47(+1.40%)
Nov 03, 2022 33.59 34.11 33.21 33.84 11,569,122 -0.02(-0.06%)
Nov 02, 2022 34.58 33.80 33.86 14,765,625 -0.91(-2.62%)
Nov 01, 2022 35.18 35.37 34.67 34.77 6,328,945 -0.06(-0.16%)
Oct 31, 2022 34.59 35.05 34.44 34.83 7,545,817 -0.09(-0.24%)
Oct 28, 2022 34.01 35.01 33.81 34.91 5,758,794 +0.81(+2.36%)
Oct 27, 2022 34.26 34.50 33.96 34.11 8,896,748 +0.02(+0.06%)
Oct 26, 2022 34.17 34.41 33.87 34.09 9,434,046 -0.07(-0.19%)
Oct 25, 2022 32.90 34.19 32.88 34.15 7,563,758 +1.30(+3.95%)
Oct 24, 2022 33.19 33.32 32.60 32.85 6,408,561 -0.02(-0.06%)
Oct 21, 2022 32.71 32.88 32.20 32.87 10,364,231 +0.23(+0.70%)
Oct 20, 2022 32.82 33.15 32.55 32.65 8,019,176 -0.16(-0.49%)
Oct 19, 2022 33.35 33.44 32.62 32.81 8,031,719 -0.84(-2.51%)
Oct 18, 2022 33.83 34.10 33.34 33.65 8,166,357 +0.44(+1.31%)
Oct 17, 2022 32.60 33.34 32.54 33.21 8,107,881 +1.19(+3.73%)
Oct 14, 2022 33.25 33.33 31.95 32.02 9,507,590 -0.82(-2.51%)
Oct 13, 2022 31.56 33.01 31.41 32.84 15,372,688 +0.61(+1.88%)
Oct 12, 2022 32.62 32.65 32.08 32.24 9,385,815 -0.44(-1.33%)
Oct 11, 2022 32.28 32.93 31.96 32.67 9,330,802 +0.30(+0.94%)
Oct 10, 2022 32.83 33.11 32.32 32.37 8,231,832 -0.37(-1.13%)
Oct 07, 2022 33.21 33.43 32.55 32.74 6,842,241 -0.80(-2.38%)
Oct 06, 2022 34.56 34.68 33.49 33.54 9,421,359 -1.14(-3.28%)
Oct 05, 2022 34.86 34.92 34.11 34.67 7,461,015 -0.65(-1.85%)
Oct 04, 2022 35.17 35.65 35.06 35.33 9,375,934 +0.55(+1.58%)
Oct 03, 2022 34.68 34.99 34.12 34.78 12,255,241 +0.64(+1.86%)
Sep 30, 2022 33.93 34.39 33.87 34.14 8,121,892 +0.36(+1.07%)
Sep 29, 2022 34.45 34.45 33.58 33.78 8,110,296 -0.97(-2.78%)
Sep 28, 2022 34.36 34.89 34.06 34.75 7,703,532 +0.64(+1.89%)
Sep 27, 2022 34.88 35.13 34.04 34.11 11,384,582 -0.46(-1.32%)
Sep 26, 2022 35.31 35.34 34.19 34.56 10,574,350 -0.96(-2.70%)
Sep 23, 2022 35.59 35.79 35.10 35.52 7,730,720 -0.45(-1.24%)
Sep 22, 2022 36.18 36.20 35.82 35.96 6,729,082 -0.34(-0.94%)
Sep 21, 2022 37.14 37.37 36.29 36.31 9,718,966 -0.54(-1.47%)
Sep 20, 2022 37.49 37.51 36.67 36.85 6,601,396 -1.00(-2.63%)
Sep 19, 2022 37.57 37.84 37.23 37.84 4,355,394 -0.07(-0.19%)
Sep 16, 2022 37.61 37.94 37.46 37.91 6,434,108 +0.01(+0.02%)
Sep 15, 2022 38.70 38.79 37.86 37.90 6,625,516 -0.85(-2.18%)
Sep 14, 2022 39.09 39.17 38.48 38.75 4,410,337 -0.48(-1.22%)
Sep 13, 2022 39.99 40.14 39.09 39.23 4,405,522 -1.55(-3.80%)
Sep 12, 2022 40.59 40.85 40.51 40.78 2,982,458 +0.34(+0.84%)
Sep 09, 2022 40.21 40.59 39.95 40.44 3,096,050 +0.39(+0.96%)
Sep 08, 2022 39.71 40.17 39.60 40.06 4,794,686 +0.11(+0.28%)
Sep 07, 2022 39.20 40.01 39.18 39.94 4,914,311 +0.75(+1.92%)
Sep 06, 2022 38.89 39.39 38.77 39.19 6,810,244 +0.40(+1.04%)
Sep 02, 2022 39.79 39.88 38.70 38.79 4,162,630 -0.68(-1.71%)
Sep 01, 2022 39.02 39.47 38.75 39.46 5,686,573 +0.14(+0.36%)
Aug 31, 2022 39.68 39.90 39.23 39.32 4,945,286 -0.14(-0.36%)
Aug 30, 2022 40.11 40.18 39.34 39.46 3,766,833 -0.57(-1.43%)
Aug 29, 2022 40.16 40.44 39.93 40.04 2,653,189 -0.35(-0.86%)
Aug 26, 2022 41.47 41.47 40.37 40.38 2,900,784 -1.05(-2.54%)
Aug 25, 2022 41.00 41.45 40.83 41.44 1,824,095 +0.63(+1.54%)
Aug 24, 2022 40.56 41.03 40.49 40.81 3,487,154 +0.32(+0.79%)
Aug 23, 2022 41.00 41.07 40.34 40.49 2,979,933 -0.62(-1.51%)
Aug 22, 2022 41.66 41.69 41.07 41.11 3,650,861 -0.87(-2.08%)
Aug 19, 2022 42.30 42.36 41.85 41.98 3,408,181 -0.41(-0.98%)
Aug 18, 2022 42.76 42.83 42.15 42.40 1,761,228 -0.29(-0.68%)
Aug 17, 2022 42.41 42.94 42.39 42.69 3,545,364 -0.12(-0.29%)
Aug 16, 2022 42.77 43.05 42.69 42.81 3,489,725 -0.17(-0.39%)
Aug 15, 2022 42.75 43.10 42.65 42.98 3,508,786 +0.19(+0.44%)
Aug 12, 2022 42.34 42.82 42.27 42.79 2,546,344 +0.71(+1.70%)
Aug 11, 2022 42.49 42.57 41.94 42.08 2,996,392 -0.20(-0.47%)
Aug 10, 2022 42.18 42.35 41.93 42.27 3,849,641 +0.56(+1.35%)
Aug 09, 2022 41.53 41.71 41.29 41.71 2,520,591 +0.33(+0.79%)
Aug 08, 2022 41.47 41.82 41.16 41.38 4,315,763 +0.30(+0.73%)
Aug 05, 2022 40.65 41.12 40.50 41.08 3,533,572 +0.13(+0.32%)
Aug 04, 2022 41.00 41.11 40.69 40.95 3,444,401 +0.04(+0.09%)
Aug 03, 2022 41.00 41.31 40.90 40.91 3,414,312 +0.17(+0.42%)
Aug 02, 2022 41.32 41.41 40.71 40.74 3,700,833 -0.55(-1.32%)
Aug 01, 2022 41.47 41.57 41.13 41.29 4,366,570 -0.38(-0.90%)
Jul 29, 2022 41.51 41.85 41.33 41.66 3,749,745 +0.16(+0.39%)
Jul 28, 2022 40.45 41.56 40.29 41.50 5,721,300 +1.48(+3.69%)
Jul 27, 2022 39.87 40.11 39.56 40.03 5,487,298 +0.22(+0.54%)
Jul 26, 2022 39.77 40.07 39.66 39.81 3,199,614 +0.08(+0.19%)
Jul 25, 2022 39.71 39.98 39.52 39.74 3,332,733 +0.03(+0.07%)
Jul 22, 2022 39.62 39.94 39.41 39.71 4,035,749 +0.30(+0.76%)
Jul 21, 2022 39.07 39.42 38.74 39.41 5,580,609 +0.40(+1.04%)
Jul 20, 2022 39.10 39.56 38.88 39.00 3,863,611 -0.20(-0.50%)
Jul 19, 2022 38.51 39.27 38.44 39.20 3,634,343 +1.05(+2.76%)
Jul 18, 2022 38.80 38.81 38.01 38.15 4,460,199 -0.38(-0.98%)
Jul 15, 2022 38.38 38.75 38.18 38.52 3,327,612 +0.61(+1.61%)
Jul 14, 2022 37.62 38.08 37.58 37.91 4,582,518 -0.38(-0.98%)
Jul 13, 2022 38.05 38.61 37.81 38.29 5,656,092 -0.21(-0.54%)
Jul 12, 2022 38.52 38.92 38.22 38.50 4,234,000 -0.24(-0.63%)
Jul 11, 2022 38.63 38.85 38.36 38.74 3,955,518 +0.00(+0.00%)
Jul 08, 2022 38.77 39.00 38.54 38.74 3,264,794 -0.18(-0.46%)
Jul 07, 2022 39.08 39.31 38.79 38.92 3,213,382 +0.03(+0.07%)
Jul 06, 2022 39.08 39.43 38.79 38.89 6,243,364 -0.03(-0.07%)
Jul 05, 2022 38.69 38.92 37.97 38.92 4,856,622 -0.16(-0.41%)
Jul 01, 2022 38.32 39.19 38.26 39.08 5,208,700 +0.69(+1.79%)
Jun 30, 2022 38.20 38.86 37.89 38.39 4,581,858 +0.03(+0.07%)
Jun 29, 2022 38.29 38.45 37.84 38.36 4,760,515 -0.24(-0.63%)
Jun 28, 2022 39.34 39.63 38.54 38.61 3,711,465 -0.54(-1.37%)
Jun 27, 2022 39.21 39.62 38.97 39.14 5,047,801 -0.14(-0.36%)
Jun 24, 2022 38.72 39.30 38.62 39.29 7,217,639 +0.84(+2.17%)
Jun 23, 2022 37.89 38.58 37.85 38.45 7,891,227 +0.74(+1.97%)
Jun 22, 2022 36.76 38.23 36.72 37.71 6,147,664 +0.60(+1.62%)
Jun 21, 2022 36.81 37.42 36.78 37.11 6,419,409 +0.68(+1.86%)
Jun 17, 2022 36.38 36.95 36.11 36.43 15,343,964 +0.21(+0.59%)
Jun 16, 2022 36.29 36.64 36.04 36.21 9,009,698 -0.89(-2.39%)
Jun 15, 2022 36.63 37.62 36.51 37.10 10,110,119 +0.83(+2.29%)
Jun 14, 2022 36.65 36.72 36.01 36.27 10,514,756 -0.26(-0.71%)
Jun 13, 2022 37.38 37.53 36.37 36.53 14,153,173 -1.85(-4.81%)
Jun 10, 2022 38.78 38.90 38.36 38.37 9,190,809 -0.93(-2.37%)
Jun 09, 2022 40.09 40.40 39.30 39.31 5,936,879 -0.92(-2.29%)
Jun 08, 2022 40.98 41.05 40.14 40.23 5,813,544 -0.99(-2.40%)
Jun 07, 2022 40.55 41.25 40.27 41.22 5,163,385 +0.48(+1.17%)
Jun 06, 2022 41.15 41.22 40.63 40.74 8,159,464 -0.12(-0.30%)
Jun 03, 2022 41.01 41.30 40.77 40.86 7,408,091 -0.52(-1.26%)
Jun 02, 2022 40.57 41.40 39.99 41.39 9,013,523 +0.62(+1.51%)
Jun 01, 2022 41.38 41.40 40.32 40.77 9,996,550 -0.45(-1.09%)
May 31, 2022 41.34 41.53 40.98 41.22 16,588,276 -0.56(-1.34%)
May 27, 2022 40.85 41.80 40.85 41.78 4,871,528 +1.15(+2.82%)
May 26, 2022 40.93 41.12 40.55 40.63 7,650,667 -0.05(-0.11%)
May 25, 2022 40.28 40.82 40.14 40.68 8,226,536 +0.22(+0.55%)
May 24, 2022 39.74 40.52 39.28 40.45 10,413,214 +0.47(+1.17%)
May 23, 2022 39.78 40.08 39.25 39.99 8,690,205 +0.51(+1.30%)
May 20, 2022 39.44 39.55 38.86 39.47 10,573,079 +0.46(+1.17%)
May 19, 2022 38.82 39.47 38.77 39.02 8,802,280 -0.07(-0.19%)
May 18, 2022 40.20 40.25 38.96 39.09 10,241,864 -1.17(-2.92%)
May 17, 2022 40.31 40.36 39.70 40.27 7,782,999 +0.43(+1.08%)
May 16, 2022 40.04 40.21 39.80 39.84 7,987,902 -0.33(-0.81%)
May 13, 2022 39.62 40.19 39.26 40.16 9,601,053 +0.98(+2.50%)
May 12, 2022 38.88 39.19 38.56 39.19 22,318,014 +0.29(+0.74%)
May 11, 2022 39.06 39.77 38.83 38.90 27,422,708 -0.06(-0.14%)
May 10, 2022 40.32 40.61 38.70 38.95 29,793,950 -0.89(-2.22%)
May 09, 2022 41.40 41.40 39.71 39.84 19,316,302 -1.95(-4.66%)
May 06, 2022 41.85 42.02 41.32 41.79 17,331,622 -0.43(-1.02%)
May 05, 2022 43.08 43.42 41.91 42.22 14,581,084 -1.11(-2.56%)
May 04, 2022 42.81 43.39 42.09 43.32 15,777,602 +0.50(+1.18%)
May 03, 2022 42.52 43.12 42.15 42.82 14,409,898 +0.51(+1.21%)
May 02, 2022 43.56 43.71 41.44 42.31 18,486,266 -1.13(-2.60%)
Apr 29, 2022 45.32 45.37 43.33 43.44 12,369,212 -2.20(-4.82%)
Apr 28, 2022 45.14 45.77 44.54 45.64 10,226,916 +0.82(+1.83%)
Apr 27, 2022 45.18 45.54 44.77 44.82 13,948,308 -0.27(-0.60%)
Apr 26, 2022 45.72 46.03 45.08 45.09 9,473,122 -0.72(-1.57%)
Apr 25, 2022 45.96 46.09 45.06 45.80 8,737,194 -0.21(-0.47%)
Apr 22, 2022 46.79 46.79 45.98 46.02 9,548,355 -0.84(-1.79%)
Apr 21, 2022 47.35 47.51 46.83 46.86 6,526,136 -0.31(-0.65%)
Apr 20, 2022 46.42 47.30 46.33 47.16 6,696,625 +0.88(+1.89%)
Apr 19, 2022 45.59 46.41 45.58 46.29 6,339,265 +0.95(+2.10%)
Apr 18, 2022 45.37 45.65 45.10 45.34 5,630,148 -0.11(-0.25%)
Apr 14, 2022 45.81 46.03 45.43 45.45 5,470,289 -0.26(-0.57%)
Apr 13, 2022 45.59 45.77 45.32 45.71 9,027,922 +0.19(+0.41%)
Apr 12, 2022 45.57 45.92 45.33 45.52 7,219,117 -0.14(-0.31%)
Apr 11, 2022 46.20 46.41 45.53 45.66 5,409,240 -0.63(-1.37%)
Apr 08, 2022 46.13 46.45 45.91 46.30 5,400,483 +0.17(+0.36%)
Apr 07, 2022 46.25 46.33 45.80 46.13 6,452,285 -0.38(-0.82%)
Apr 06, 2022 45.64 46.57 45.44 46.51 7,306,875 +0.68(+1.48%)
Apr 05, 2022 45.62 46.43 45.62 45.83 5,620,791 +0.04(+0.08%)
Apr 04, 2022 45.92 46.07 45.39 45.79 5,424,306 -0.14(-0.30%)
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.