S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 107.51 108.87 107.51 108.72 30,080 +2.38(+2.24%)
Sep 29, 2020 106.23 106.55 106.07 106.34 18,216 -0.04(-0.03%)
Sep 28, 2020 106.30 106.49 105.92 106.37 18,675 +1.28(+1.22%)
Sep 25, 2020 104.41 105.12 103.88 105.09 27,651 -0.49(-0.47%)
Sep 24, 2020 105.20 106.03 104.69 105.59 24,802 -1.12(-1.05%)
Sep 23, 2020 107.44 107.61 106.56 106.71 49,429 -0.91(-0.84%)
Sep 22, 2020 107.99 107.99 106.79 107.62 47,074 -0.53(-0.49%)
Sep 21, 2020 107.09 108.30 106.41 108.15 64,735 -0.58(-0.53%)
Sep 18, 2020 109.50 109.50 108.43 108.72 76,069 -0.21(-0.19%)
Sep 17, 2020 108.19 109.33 107.91 108.93 152,673 -0.45(-0.41%)
Sep 16, 2020 110.02 110.17 109.33 109.38 65,755 -0.28(-0.26%)
Sep 15, 2020 110.04 110.04 109.45 109.67 61,969 +1.36(+1.26%)
Sep 14, 2020 108.28 108.56 108.01 108.30 31,063 +1.43(+1.34%)
Sep 11, 2020 107.21 107.64 106.38 106.88 17,377 +1.32(+1.25%)
Sep 10, 2020 107.38 107.57 105.47 105.56 84,146 -2.22(-2.06%)
Sep 09, 2020 107.24 107.98 106.93 107.78 487,584 +1.13(+1.06%)
Sep 08, 2020 106.61 107.52 106.16 106.65 75,784 -2.94(-2.68%)
Sep 04, 2020 109.93 110.50 107.86 109.58 595,331 -0.63(-0.57%)
Sep 03, 2020 111.57 111.57 109.40 110.22 50,143 -3.02(-2.67%)
Sep 02, 2020 113.80 113.80 112.24 113.24 57,102 -0.31(-0.27%)
Sep 01, 2020 112.26 113.56 112.01 113.55 70,409 +2.27(+2.04%)
Aug 31, 2020 111.73 111.73 110.64 111.28 33,473 -2.01(-1.78%)
Aug 28, 2020 112.68 113.42 112.21 113.29 63,391 +1.38(+1.23%)
Aug 27, 2020 113.11 113.11 111.53 111.91 31,308 -0.63(-0.56%)
Aug 26, 2020 112.18 112.65 111.82 112.54 28,032 +0.09(+0.08%)
Aug 25, 2020 111.13 112.49 110.86 112.45 75,990 +1.56(+1.41%)
Aug 24, 2020 111.27 111.51 110.61 110.88 38,633 +1.31(+1.19%)
Aug 21, 2020 108.19 109.63 108.15 109.58 50,385 +1.04(+0.96%)
Aug 20, 2020 107.42 108.53 107.38 108.53 11,862 +0.33(+0.30%)
Aug 19, 2020 108.84 108.84 107.97 108.21 35,382 -1.07(-0.98%)
Aug 18, 2020 109.18 109.66 108.76 109.27 57,903 +0.39(+0.36%)
Aug 17, 2020 107.98 109.05 107.57 108.88 370,542 +2.23(+2.09%)
Aug 14, 2020 106.78 106.81 106.29 106.65 49,510 +0.07(+0.07%)
Aug 13, 2020 107.03 107.03 106.28 106.57 31,852 -0.93(-0.86%)
Aug 12, 2020 106.59 107.65 106.38 107.50 362,046 +1.60(+1.52%)
Aug 11, 2020 106.80 106.93 105.76 105.90 51,469 -0.36(-0.34%)
Aug 10, 2020 106.42 106.55 105.58 106.25 55,303 -0.34(-0.32%)
Aug 07, 2020 107.18 107.57 105.88 106.59 54,101 -3.55(-3.22%)
Aug 06, 2020 109.64 110.22 108.98 110.14 68,410 +0.34(+0.31%)
Aug 05, 2020 109.78 110.17 109.72 109.80 47,049 +0.87(+0.80%)
Aug 04, 2020 108.08 109.05 107.89 108.93 375,050 +1.60(+1.49%)
Aug 03, 2020 106.96 107.72 106.96 107.33 74,623 +2.13(+2.03%)
Jul 31, 2020 105.65 105.65 104.33 105.20 43,718 -0.05(-0.04%)
Jul 30, 2020 105.10 105.59 104.52 105.25 21,139 -0.84(-0.79%)
Jul 29, 2020 105.65 106.23 105.63 106.09 14,843 +2.03(+1.95%)
Jul 28, 2020 104.82 104.82 104.03 104.06 12,244 -0.35(-0.33%)
Jul 27, 2020 103.66 104.66 103.42 104.41 31,845 +0.18(+0.18%)
Jul 24, 2020 103.37 104.22 102.76 104.22 45,029 -1.63(-1.54%)
Jul 23, 2020 106.69 107.13 105.63 105.85 31,377 -0.29(-0.28%)
Jul 22, 2020 106.69 106.69 105.39 106.14 490,951 -1.23(-1.14%)
Jul 21, 2020 108.33 108.49 107.24 107.37 35,339 +0.59(+0.55%)
Jul 20, 2020 106.03 106.85 105.75 106.78 31,350 +2.21(+2.12%)
Jul 17, 2020 104.51 104.62 104.07 104.57 29,509 +0.75(+0.72%)
Jul 16, 2020 103.13 104.05 102.82 103.82 42,657 -3.36(-3.13%)
Jul 15, 2020 107.62 107.89 106.76 107.18 276,060 -0.15(-0.14%)
Jul 14, 2020 106.74 107.64 105.90 107.32 325,905 -0.96(-0.89%)
Jul 13, 2020 110.15 110.92 108.17 108.28 63,780 -1.00(-0.91%)
Jul 10, 2020 109.38 109.63 108.61 109.28 58,145 -1.00(-0.90%)
Jul 09, 2020 111.52 111.66 109.56 110.28 36,564 +0.40(+0.37%)
Jul 08, 2020 107.53 109.98 107.53 109.88 57,830 +4.32(+4.09%)
Jul 07, 2020 105.63 106.26 105.39 105.56 339,321 -1.95(-1.81%)
Jul 06, 2020 106.02 107.51 105.81 107.51 62,101 +7.59(+7.59%)
Jul 02, 2020 99.65 100.29 99.47 99.92 92,245 +3.08(+3.18%)
Jul 01, 2020 96.74 97.42 96.57 96.84 48,805 +0.84(+0.88%)
Jun 30, 2020 96.37 96.40 95.65 96.00 44,309 -0.07(-0.08%)
Jun 29, 2020 95.83 96.20 95.26 96.07 15,688 +0.00(+0.00%)
Jun 26, 2020 96.66 96.80 95.54 96.07 21,531 -0.56(-0.58%)
Jun 25, 2020 96.23 96.66 95.98 96.63 47,918 -0.25(-0.25%)
Jun 24, 2020 97.34 97.69 96.09 96.88 69,313 -0.95(-0.97%)
Jun 23, 2020 97.81 98.28 97.74 97.83 23,188 +1.13(+1.16%)
Jun 22, 2020 96.02 96.70 95.81 96.70 29,500 +1.31(+1.38%)
Jun 19, 2020 96.76 96.77 95.13 95.39 199,883 -0.14(-0.14%)
Jun 18, 2020 95.22 95.89 95.22 95.53 154,883 +0.49(+0.52%)
Jun 17, 2020 94.80 95.32 94.47 95.03 54,572 +0.93(+0.99%)
Jun 16, 2020 95.43 95.50 93.70 94.11 64,662 +1.06(+1.14%)
Jun 15, 2020 91.90 93.48 91.69 93.04 22,035 -0.38(-0.41%)
Jun 12, 2020 93.75 93.80 92.33 93.42 33,295 +1.39(+1.51%)
Jun 11, 2020 93.10 93.64 91.78 92.03 42,060 -3.28(-3.44%)
Jun 10, 2020 94.82 95.70 94.51 95.31 108,133 +1.05(+1.11%)
Jun 09, 2020 93.51 94.34 93.43 94.26 202,521 -0.03(-0.03%)
Jun 08, 2020 93.96 94.39 93.46 94.29 22,708 -0.33(-0.35%)
Jun 05, 2020 94.35 94.92 94.27 94.62 42,635 +1.87(+2.02%)
Jun 04, 2020 92.94 93.41 92.39 92.74 25,114 -1.14(-1.21%)
Jun 03, 2020 93.20 94.02 93.02 93.88 50,977 +1.31(+1.42%)
Jun 02, 2020 91.52 92.81 91.47 92.57 87,814 +1.74(+1.91%)
Jun 01, 2020 89.77 90.88 89.74 90.83 63,144 +1.72(+1.93%)
May 29, 2020 87.72 89.11 87.16 89.11 90,326 +2.44(+2.81%)
May 28, 2020 87.44 87.74 86.55 86.67 93,122 -0.52(-0.59%)
May 27, 2020 87.98 87.98 86.55 87.19 109,542 -0.85(-0.96%)
May 26, 2020 88.80 89.13 87.85 88.04 101,748 +1.67(+1.93%)
May 22, 2020 87.14 87.24 86.09 86.37 181,532 -2.87(-3.21%)
May 21, 2020 89.45 89.81 88.88 89.24 63,971 -2.32(-2.53%)
May 20, 2020 92.23 92.47 90.82 91.56 63,341 +0.81(+0.89%)
May 19, 2020 91.15 91.69 90.69 90.75 28,303 -0.53(-0.58%)
May 18, 2020 90.17 91.50 89.67 91.28 34,285 +3.39(+3.86%)
May 15, 2020 87.34 88.07 87.34 87.88 49,448 -0.91(-1.02%)
May 14, 2020 87.34 88.84 86.99 88.79 39,725 -0.06(-0.07%)
May 13, 2020 89.77 90.01 88.27 88.86 32,836 +0.29(+0.33%)
May 12, 2020 89.47 89.98 88.52 88.56 47,328 -0.56(-0.62%)
May 11, 2020 88.78 89.38 88.78 89.12 27,128 +0.23(+0.26%)
May 08, 2020 88.24 89.05 88.24 88.89 32,526 +2.06(+2.37%)
May 07, 2020 87.01 87.08 86.61 86.84 83,054 +0.66(+0.76%)
May 06, 2020 86.58 86.86 86.10 86.18 75,935 +0.76(+0.89%)
May 05, 2020 85.30 85.85 84.93 85.42 125,277 +1.16(+1.38%)
May 04, 2020 83.93 84.44 83.50 84.25 339,832 +0.67(+0.81%)
May 01, 2020 85.08 85.35 83.45 83.58 450,534 -3.57(-4.09%)
Apr 30, 2020 88.67 88.86 86.49 87.14 59,881 -1.62(-1.82%)
Apr 29, 2020 88.58 89.09 88.44 88.76 45,972 +1.32(+1.51%)
Apr 28, 2020 88.83 89.14 87.41 87.44 63,048 -0.32(-0.36%)
Apr 27, 2020 87.42 87.76 87.30 87.76 71,252 +1.34(+1.55%)
Apr 24, 2020 86.79 86.79 86.09 86.43 65,052 +0.12(+0.14%)
Apr 23, 2020 87.65 87.66 86.24 86.31 90,988 -0.76(-0.87%)
Apr 22, 2020 87.23 87.77 86.90 87.06 28,460 +1.90(+2.23%)
Apr 21, 2020 85.57 85.88 84.98 85.16 55,864 -2.13(-2.44%)
Apr 20, 2020 86.82 88.09 86.82 87.29 50,228 -0.13(-0.15%)
Apr 17, 2020 87.75 88.15 86.79 87.42 84,942 +0.85(+0.98%)
Apr 16, 2020 86.44 86.72 85.98 86.57 73,953 +1.10(+1.29%)
Apr 15, 2020 85.30 85.85 84.96 85.47 25,977 -1.24(-1.43%)
Apr 14, 2020 86.53 87.07 86.49 86.71 62,402 +1.86(+2.19%)
Apr 13, 2020 84.68 85.12 84.03 84.85 75,008 +0.03(+0.03%)
Apr 09, 2020 85.42 86.05 84.71 84.82 132,742 -0.22(-0.26%)
Apr 08, 2020 84.81 85.17 84.40 85.04 48,066 +0.22(+0.26%)
Apr 07, 2020 86.63 87.00 84.55 84.82 112,561 +0.06(+0.08%)
Apr 06, 2020 84.00 84.81 83.50 84.76 62,334 +3.14(+3.85%)
Apr 03, 2020 82.80 82.99 81.36 81.62 57,470 -1.02(-1.23%)
Apr 02, 2020 81.68 82.76 81.65 82.64 124,716 +2.25(+2.80%)
Apr 01, 2020 81.68 82.11 80.27 80.39 68,532 -2.65(-3.19%)
Mar 31, 2020 82.52 83.80 82.52 83.04 38,961 +0.23(+0.27%)
Mar 30, 2020 81.73 82.97 81.02 82.81 146,630 +1.56(+1.92%)
Mar 27, 2020 81.49 82.21 80.88 81.26 66,371 -4.01(-4.71%)
Mar 26, 2020 82.76 85.77 82.76 85.27 112,232 +2.58(+3.11%)
Mar 25, 2020 82.38 84.01 81.54 82.69 78,460 +1.21(+1.49%)
Mar 24, 2020 80.61 81.75 80.26 81.48 124,266 +4.42(+5.74%)
Mar 23, 2020 77.40 78.07 75.55 77.06 89,069 -0.13(-0.17%)
Mar 20, 2020 79.77 79.80 76.84 77.19 254,716 +0.08(+0.11%)
Mar 19, 2020 76.35 78.24 75.41 77.11 106,165 +0.99(+1.30%)
Mar 18, 2020 74.87 77.69 74.19 76.11 189,810 -4.06(-5.06%)
Mar 17, 2020 78.13 80.76 77.11 80.17 156,116 +3.89(+5.11%)
Mar 16, 2020 75.91 79.65 72.91 76.28 89,548 -8.14(-9.65%)
Mar 13, 2020 86.58 86.58 81.86 84.42 152,082 +3.90(+4.85%)
Mar 12, 2020 81.79 82.00 79.60 80.52 326,825 -6.68(-7.66%)
Mar 11, 2020 87.89 88.60 86.79 87.20 589,332 -3.09(-3.43%)
Mar 10, 2020 90.00 90.45 88.52 90.29 138,705 +3.40(+3.92%)
Mar 09, 2020 86.14 87.83 85.55 86.89 223,257 -3.62(-4.00%)
Mar 06, 2020 90.47 91.06 89.56 90.51 52,745 -1.87(-2.03%)
Mar 05, 2020 92.60 93.41 92.14 92.39 71,107 -0.16(-0.18%)
Mar 04, 2020 92.36 92.80 91.96 92.55 135,261 +1.12(+1.22%)
Mar 03, 2020 91.59 92.82 90.52 91.43 337,370 -0.20(-0.22%)
Mar 02, 2020 90.60 91.72 90.11 91.63 121,377 +1.57(+1.74%)
Feb 28, 2020 87.74 90.07 87.08 90.07 288,342 +0.19(+0.21%)
Feb 27, 2020 90.88 91.44 89.41 89.87 396,137 -1.17(-1.29%)
Feb 26, 2020 91.27 92.09 91.05 91.05 39,709 +1.02(+1.13%)
Feb 25, 2020 91.74 92.03 90.03 90.03 84,932 -0.35(-0.38%)
Feb 24, 2020 89.81 90.94 89.54 90.38 756,460 -3.08(-3.29%)
Feb 21, 2020 94.03 94.03 93.24 93.45 58,459 -0.15(-0.17%)
Feb 20, 2020 94.62 94.62 93.37 93.61 16,591 -0.93(-0.98%)
Feb 19, 2020 94.63 94.84 94.50 94.53 286,849 +0.56(+0.60%)
Feb 18, 2020 94.09 94.42 93.80 93.97 430,638 +0.06(+0.07%)
Feb 14, 2020 94.36 94.36 93.69 93.91 29,119 +0.03(+0.03%)
Feb 13, 2020 93.97 94.38 93.74 93.88 50,121 -1.31(-1.38%)
Feb 12, 2020 94.71 95.36 94.52 95.19 65,179 +1.63(+1.74%)
Feb 11, 2020 93.48 94.12 93.40 93.56 365,015 +1.47(+1.60%)
Feb 10, 2020 91.38 92.21 91.38 92.09 425,177 +0.96(+1.06%)
Feb 07, 2020 91.79 91.79 90.98 91.12 525,037 -1.00(-1.09%)
Feb 06, 2020 92.80 92.80 91.99 92.12 43,194 +0.40(+0.44%)
Feb 05, 2020 93.14 93.27 91.32 91.72 98,390 +0.27(+0.30%)
Feb 04, 2020 91.19 92.02 91.05 91.45 106,231 +3.23(+3.66%)
Feb 03, 2020 87.58 88.66 87.58 88.22 72,102 +0.91(+1.04%)
Jan 31, 2020 87.55 87.55 86.81 87.31 90,546 -1.67(-1.87%)
Jan 30, 2020 88.27 89.10 87.56 88.97 77,438 -1.33(-1.47%)
Jan 29, 2020 90.65 90.81 90.16 90.30 118,698 +0.78(+0.87%)
Jan 28, 2020 89.24 89.77 88.43 89.52 64,375 +0.92(+1.04%)
Jan 27, 2020 87.01 89.25 86.68 88.60 327,548 -3.62(-3.93%)
Jan 24, 2020 93.55 93.86 91.79 92.22 159,555 -1.55(-1.65%)
Jan 23, 2020 93.06 93.92 92.56 93.77 571,886 -1.32(-1.39%)
Jan 22, 2020 95.98 96.05 95.04 95.09 99,897 +0.50(+0.53%)
Jan 21, 2020 94.89 95.17 94.59 94.59 161,802 -3.62(-3.69%)
Jan 17, 2020 98.19 98.34 97.91 98.21 39,009 +0.55(+0.56%)
Jan 16, 2020 97.68 97.81 97.46 97.66 26,523 +0.55(+0.56%)
Jan 15, 2020 97.28 97.54 97.10 97.12 63,923 -0.54(-0.55%)
Jan 14, 2020 97.72 97.90 97.32 97.66 126,434 -0.99(-1.01%)
Jan 13, 2020 97.79 98.73 97.62 98.65 87,693 +1.94(+2.00%)
Jan 10, 2020 96.65 96.93 96.41 96.71 43,295 +0.42(+0.43%)
Jan 09, 2020 96.21 96.30 96.02 96.29 44,978 +1.12(+1.18%)
Jan 08, 2020 94.62 95.78 94.47 95.17 78,563 +0.08(+0.09%)
Jan 07, 2020 94.91 95.28 94.91 95.09 24,390 +0.40(+0.42%)
Jan 06, 2020 94.20 94.77 94.20 94.69 82,954 -0.03(-0.03%)
Jan 03, 2020 94.68 95.30 94.57 94.72 451,743 -1.64(-1.70%)
Jan 02, 2020 94.99 96.37 94.99 96.35 86,100 +2.94(+3.15%)
Dec 31, 2019 93.27 93.51 93.09 93.41 17,362 +0.32(+0.34%)
Dec 30, 2019 93.94 93.94 93.04 93.10 133,207 -0.32(-0.34%)
Dec 27, 2019 93.70 93.80 93.41 93.41 50,877 +0.20(+0.21%)
Dec 26, 2019 92.94 93.33 92.87 93.21 26,740 +0.85(+0.92%)
Dec 24, 2019 92.60 92.65 92.32 92.37 32,196 -0.06(-0.07%)
Dec 23, 2019 92.20 92.47 92.15 92.43 267,663 +0.01(+0.01%)
Dec 20, 2019 92.20 92.51 92.19 92.42 32,128 +0.35(+0.38%)
Dec 19, 2019 91.83 92.20 91.78 92.07 37,812 -0.33(-0.35%)
Dec 18, 2019 92.14 92.40 92.14 92.39 332,520 +0.37(+0.40%)
Dec 17, 2019 91.86 92.17 91.71 92.02 587,140 +1.07(+1.18%)
Dec 16, 2019 90.81 91.24 90.61 90.95 40,163 +1.19(+1.33%)
Dec 13, 2019 90.26 90.99 89.62 89.76 66,915 -0.32(-0.36%)
Dec 12, 2019 88.60 90.16 88.60 90.08 126,798 +1.40(+1.58%)
Dec 11, 2019 88.05 88.80 88.04 88.68 45,830 +1.30(+1.49%)
Dec 10, 2019 87.29 87.65 87.29 87.38 50,810 +0.46(+0.53%)
Dec 09, 2019 87.30 87.72 86.75 86.92 27,912 -0.60(-0.69%)
Dec 06, 2019 87.64 87.75 87.44 87.53 24,483 +0.71(+0.82%)
Dec 05, 2019 86.40 86.92 86.36 86.82 155,047 +0.75(+0.87%)
Dec 04, 2019 86.21 86.32 85.99 86.07 136,955 +0.44(+0.52%)
Dec 03, 2019 85.09 85.63 84.61 85.62 60,076 -0.47(-0.55%)
Dec 02, 2019 86.41 86.43 85.86 86.09 58,464 -0.22(-0.25%)
Nov 29, 2019 86.34 86.65 86.04 86.31 16,396 -1.61(-1.83%)
Nov 27, 2019 87.48 88.00 87.23 87.92 16,507 +0.38(+0.43%)
Nov 26, 2019 87.14 87.63 86.87 87.54 29,822 +0.24(+0.28%)
Nov 25, 2019 86.74 87.45 86.74 87.29 119,552 +1.20(+1.39%)
Nov 22, 2019 86.04 86.09 85.78 86.09 35,673 -0.04(-0.04%)
Nov 21, 2019 85.79 86.17 85.77 86.13 91,492 +0.05(+0.05%)
Nov 20, 2019 86.54 86.59 85.81 86.08 47,916 -0.82(-0.95%)
Nov 19, 2019 87.28 87.56 86.82 86.91 49,380 +0.80(+0.93%)
Nov 18, 2019 86.48 86.51 86.04 86.10 43,608 +0.17(+0.20%)
Nov 15, 2019 85.75 86.05 85.75 85.93 68,355 +0.20(+0.23%)
Nov 14, 2019 85.73 85.94 85.43 85.73 35,905 -0.13(-0.15%)
Nov 13, 2019 85.77 86.08 85.65 85.86 57,353 -0.98(-1.13%)
Nov 12, 2019 86.93 87.17 86.64 86.84 61,598 -0.55(-0.63%)
Nov 11, 2019 86.79 87.55 86.47 87.39 70,026 -1.16(-1.30%)
Nov 08, 2019 88.59 88.74 87.89 88.55 50,186 -0.45(-0.51%)
Nov 07, 2019 89.00 89.39 88.77 89.00 95,796 +1.08(+1.23%)
Nov 06, 2019 88.24 88.32 87.78 87.92 31,740 -0.12(-0.13%)
Nov 05, 2019 88.11 88.12 87.65 88.03 214,169 +0.60(+0.69%)
Nov 04, 2019 87.46 87.73 87.28 87.43 45,783 +1.36(+1.58%)
Nov 01, 2019 86.07 86.45 85.88 86.07 312,529 +1.41(+1.66%)
Oct 31, 2019 85.03 85.04 84.38 84.66 114,837 -0.51(-0.59%)
Oct 30, 2019 84.66 85.18 84.39 85.16 38,861 +0.05(+0.05%)
Oct 29, 2019 85.06 85.32 84.97 85.12 30,617 -0.95(-1.10%)
Oct 28, 2019 85.65 86.22 85.65 86.07 46,261 +1.07(+1.25%)
Oct 25, 2019 84.20 85.03 84.12 85.00 42,985 +0.88(+1.04%)
Oct 24, 2019 84.00 84.21 83.93 84.13 44,797 +0.33(+0.40%)
Oct 23, 2019 83.46 83.85 83.33 83.79 34,487 -0.26(-0.31%)
Oct 22, 2019 84.50 84.76 83.95 84.05 103,290 -0.64(-0.76%)
Oct 21, 2019 84.40 84.71 84.31 84.69 55,640 +0.85(+1.01%)
Oct 18, 2019 84.57 84.78 83.73 83.85 71,568 -1.16(-1.37%)
Oct 17, 2019 85.35 85.35 84.89 85.01 30,151 +0.12(+0.14%)
Oct 16, 2019 84.62 84.97 84.46 84.89 23,624 +0.03(+0.03%)
Oct 15, 2019 84.22 85.04 84.22 84.87 25,557 +0.79(+0.94%)
Oct 14, 2019 84.29 84.35 83.96 84.07 21,842 -0.03(-0.03%)
Oct 11, 2019 83.97 84.95 83.93 84.10 63,923 +1.35(+1.64%)
Oct 10, 2019 82.24 83.05 82.14 82.74 48,977 +1.16(+1.42%)
Oct 09, 2019 81.76 81.96 81.37 81.59 53,209 +0.98(+1.22%)
Oct 08, 2019 80.96 81.11 80.53 80.61 44,483 -0.94(-1.15%)
Oct 07, 2019 81.60 82.19 81.53 81.54 36,303 -0.61(-0.75%)
Oct 04, 2019 81.60 82.30 81.51 82.16 35,784 +0.00(+0.00%)
Oct 03, 2019 81.54 82.19 81.17 82.16 65,076 +1.23(+1.52%)
Oct 02, 2019 80.88 81.02 80.56 80.93 100,019 -0.10(-0.12%)
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.