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
)
149.15
-0.40 (-0.27%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 18, 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 (%)
Oct 29, 2021
227.34
229.67
227.34
229.16
2,950
+0.62(+0.27%)
Oct 28, 2021
224.66
228.68
224.66
228.54
6,855
+3.59(+1.60%)
Oct 27, 2021
228.00
228.35
224.95
224.95
9,410
-3.69(-1.62%)
Oct 26, 2021
232.94
228.64
15,750
-2.94(-1.27%)
Oct 25, 2021
231.23
232.57
231.05
231.59
4,470
+1.12(+0.49%)
Oct 22, 2021
232.97
233.31
230.34
230.47
3,186
-3.81(-1.63%)
Oct 21, 2021
233.57
235.17
232.99
234.28
16,249
+2.57(+1.11%)
Oct 20, 2021
231.90
231.90
230.98
231.71
3,004
+0.12(+0.05%)
Oct 19, 2021
229.79
232.12
229.79
231.59
3,067
+2.88(+1.26%)
Oct 18, 2021
227.90
228.79
227.12
228.70
5,958
+2.15(+0.95%)
Oct 15, 2021
226.77
227.92
226.55
226.55
4,944
-0.54(-0.24%)
Oct 14, 2021
226.46
228.42
226.46
227.09
6,399
+3.12(+1.39%)
Oct 13, 2021
222.40
223.97
222.07
223.97
5,197
+5.79(+2.65%)
Oct 12, 2021
216.24
218.60
216.24
218.19
11,250
+2.85(+1.33%)
Oct 11, 2021
218.27
218.27
215.33
215.33
2,992
-1.53(-0.71%)
Oct 08, 2021
219.84
220.29
216.86
216.86
2,573
-2.17(-0.99%)
Oct 07, 2021
217.35
221.05
217.35
219.04
13,320
+4.36(+2.03%)
Oct 06, 2021
214.31
214.96
213.07
214.67
3,192
+1.89(+0.89%)
Oct 05, 2021
210.58
213.51
210.22
212.78
18,141
+3.55(+1.70%)
Oct 04, 2021
214.61
214.61
208.25
209.23
8,423
-7.90(-3.64%)
Oct 01, 2021
215.08
217.13
212.98
217.13
3,667
+1.81(+0.84%)
Sep 30, 2021
215.43
216.60
214.56
215.32
3,851
+2.09(+0.98%)
Sep 29, 2021
217.36
217.36
213.24
213.24
4,490
-1.83(-0.85%)
Sep 28, 2021
221.48
221.48
214.99
215.07
17,908
-9.43(-4.20%)
Sep 27, 2021
225.11
225.28
222.69
224.49
2,194
-2.68(-1.18%)
Sep 24, 2021
226.46
227.21
226.10
227.17
3,506
-1.19(-0.52%)
Sep 23, 2021
226.17
228.35
226.01
228.35
5,927
+3.20(+1.42%)
Sep 22, 2021
221.56
225.65
221.56
225.16
6,926
+3.34(+1.50%)
Sep 21, 2021
221.84
222.56
220.28
221.82
2,279
+0.78(+0.35%)
Sep 20, 2021
222.47
226.35
219.50
221.04
6,304
-5.31(-2.34%)
Sep 17, 2021
226.20
226.49
225.47
226.35
3,106
-0.18(-0.08%)
Sep 16, 2021
222.70
226.96
222.70
226.53
3,971
+2.40(+1.07%)
Sep 15, 2021
222.72
224.22
222.18
224.13
3,564
+0.77(+0.34%)
Sep 14, 2021
225.12
225.12
223.36
223.36
4,014
-0.44(-0.20%)
Sep 13, 2021
224.67
224.67
220.79
223.81
10,079
-0.89(-0.40%)
Sep 10, 2021
227.59
227.59
224.70
224.70
4,558
-3.48(-1.53%)
Sep 09, 2021
226.38
229.37
226.38
228.18
2,941
+0.83(+0.37%)
Sep 08, 2021
230.48
230.48
227.34
227.34
7,710
-4.49(-1.94%)
Sep 07, 2021
232.41
233.49
231.84
231.84
4,627
-0.75(-0.32%)
Sep 03, 2021
229.67
232.93
229.67
232.59
5,511
+2.42(+1.05%)
Sep 02, 2021
228.83
231.13
228.25
230.16
21,346
+2.15(+0.94%)
Sep 01, 2021
226.79
229.14
226.79
228.01
17,529
+1.82(+0.81%)
Aug 31, 2021
226.06
226.19
225.36
226.19
2,888
+0.81(+0.36%)
Aug 30, 2021
223.77
225.65
223.77
225.38
10,253
+1.61(+0.72%)
Aug 27, 2021
222.00
224.25
222.00
223.78
3,375
+4.31(+1.96%)
Aug 26, 2021
220.41
222.32
219.05
219.47
5,135
-0.80(-0.36%)
Aug 25, 2021
219.79
220.50
219.68
220.27
3,457
+1.22(+0.56%)
Aug 24, 2021
216.57
219.33
216.57
219.05
4,302
+4.15(+1.93%)
Aug 23, 2021
211.18
214.90
211.18
214.90
10,570
+4.72(+2.25%)
Aug 20, 2021
208.05
210.26
208.05
210.18
6,661
+2.36(+1.14%)
Aug 19, 2021
209.26
209.26
207.77
207.82
3,940
-1.63(-0.78%)
Aug 18, 2021
209.06
211.63
209.04
209.45
4,418
+0.29(+0.14%)
Aug 17, 2021
208.83
209.60
207.18
209.16
7,073
-2.22(-1.05%)
Aug 16, 2021
215.49
215.49
209.42
211.37
6,510
-4.18(-1.94%)
Aug 13, 2021
216.35
216.35
215.45
215.56
7,525
-1.13(-0.52%)
Aug 12, 2021
214.82
216.69
214.82
216.69
3,830
+1.56(+0.72%)
Aug 11, 2021
217.23
217.23
212.88
215.13
8,027
-1.39(-0.64%)
Aug 10, 2021
220.87
220.87
216.51
216.51
4,724
-3.82(-1.74%)
Aug 09, 2021
219.17
221.10
218.48
220.34
2,832
+0.93(+0.42%)
Aug 06, 2021
223.14
223.14
219.18
219.41
5,756
-5.08(-2.26%)
Aug 05, 2021
222.68
224.71
222.68
224.49
8,250
+1.60(+0.72%)
Aug 04, 2021
221.31
223.24
221.31
222.89
2,830
+1.17(+0.53%)
Aug 03, 2021
222.49
223.59
220.68
221.72
5,648
-1.08(-0.48%)
Aug 02, 2021
222.96
224.67
222.80
222.80
4,268
+0.82(+0.37%)
Jul 30, 2021
221.07
224.21
221.07
221.98
4,774
-1.85(-0.83%)
Jul 29, 2021
224.27
225.32
223.65
223.83
5,210
-0.14(-0.06%)
Jul 28, 2021
220.34
224.81
220.34
223.97
16,485
+5.31(+2.43%)
Jul 27, 2021
223.04
223.45
215.55
218.67
7,198
-5.05(-2.26%)
Jul 26, 2021
224.38
225.06
223.37
223.72
6,704
-1.67(-0.74%)
Jul 23, 2021
224.64
225.49
222.83
225.39
5,711
+1.37(+0.61%)
Jul 22, 2021
222.50
224.15
222.50
224.01
4,841
+1.21(+0.54%)
Jul 21, 2021
219.40
222.80
219.40
222.80
5,128
+3.12(+1.42%)
Jul 20, 2021
215.20
220.83
214.65
219.68
17,411
+5.11(+2.38%)
Jul 19, 2021
210.71
214.58
209.85
214.57
12,177
+0.60(+0.28%)
Jul 16, 2021
216.31
216.31
213.97
213.97
3,838
-1.23(-0.57%)
Jul 15, 2021
217.13
218.78
213.61
215.21
5,696
-2.83(-1.30%)
Jul 14, 2021
223.54
223.54
217.95
218.04
11,417
-4.26(-1.92%)
Jul 13, 2021
223.34
225.23
221.85
222.30
24,525
-1.03(-0.46%)
Jul 12, 2021
225.21
226.63
222.03
223.33
10,702
-1.62(-0.72%)
Jul 09, 2021
221.39
224.95
221.39
224.95
4,827
+3.49(+1.58%)
Jul 08, 2021
219.18
222.26
217.78
221.46
8,519
-2.59(-1.16%)
Jul 07, 2021
227.52
227.52
223.08
224.05
10,740
-2.70(-1.19%)
Jul 06, 2021
225.74
227.69
224.27
226.75
17,120
+1.42(+0.63%)
Jul 02, 2021
226.82
226.82
224.98
225.33
4,410
+0.02(+0.01%)
Jul 01, 2021
226.45
226.45
224.29
225.32
8,847
-0.37(-0.16%)
Jun 30, 2021
229.56
229.56
225.69
225.69
6,208
-3.70(-1.61%)
Jun 29, 2021
229.40
230.22
228.37
229.39
5,002
-0.40(-0.17%)
Jun 28, 2021
229.69
230.31
228.58
229.79
17,730
+1.77(+0.78%)
Jun 25, 2021
228.68
229.13
226.83
228.02
7,092
+0.59(+0.26%)
Jun 24, 2021
226.14
228.41
226.14
227.43
16,643
+2.49(+1.10%)
Jun 23, 2021
222.27
225.72
222.27
224.94
15,451
+2.35(+1.05%)
Jun 22, 2021
221.10
222.59
220.82
222.59
33,881
+2.66(+1.21%)
Jun 21, 2021
217.29
221.08
216.41
219.94
13,028
-0.14(-0.06%)
Jun 18, 2021
218.83
221.01
218.58
220.08
25,802
-0.16(-0.07%)
Jun 17, 2021
218.55
221.00
218.52
220.24
14,157
+5.24(+2.44%)
Jun 16, 2021
213.59
215.94
212.51
215.00
7,334
+1.02(+0.48%)
Jun 15, 2021
217.20
217.20
213.66
213.98
6,000
-3.79(-1.74%)
Jun 14, 2021
216.57
218.81
216.57
217.77
35,348
+1.90(+0.88%)
Jun 11, 2021
214.61
215.88
214.14
215.88
2,736
+1.80(+0.84%)
Jun 10, 2021
211.66
214.08
211.66
214.08
3,249
+3.53(+1.68%)
Jun 09, 2021
212.20
213.47
210.55
210.55
6,514
-1.02(-0.48%)
Jun 08, 2021
210.22
211.56
209.02
211.56
6,594
+2.61(+1.25%)
Jun 07, 2021
205.56
209.04
205.56
208.95
45,229
+2.39(+1.16%)
Jun 04, 2021
205.26
207.00
205.26
206.56
2,819
+2.48(+1.21%)
Jun 03, 2021
204.20
205.67
204.03
204.08
11,290
-4.51(-2.16%)
Jun 02, 2021
208.15
209.05
207.74
208.59
38,140
-0.23(-0.11%)
Jun 01, 2021
209.77
209.96
206.43
208.82
40,315
+0.70(+0.34%)
May 28, 2021
208.15
209.62
208.12
208.12
4,040
+0.59(+0.28%)
May 27, 2021
204.63
207.71
202.79
207.53
8,789
+0.83(+0.40%)
May 26, 2021
205.05
207.12
205.05
206.69
9,905
+3.11(+1.53%)
May 25, 2021
204.05
205.41
203.59
203.59
5,834
+0.08(+0.04%)
May 24, 2021
201.78
204.38
201.78
203.51
18,292
+2.78(+1.39%)
May 21, 2021
202.39
202.89
200.70
200.72
7,241
-0.34(-0.17%)
May 20, 2021
199.85
201.31
199.85
201.07
5,566
+5.20(+2.66%)
May 19, 2021
191.53
195.86
190.17
195.86
14,312
-0.08(-0.04%)
May 18, 2021
194.04
198.78
193.64
195.94
12,751
+2.19(+1.13%)
May 17, 2021
194.02
194.16
191.31
193.76
21,524
-1.41(-0.72%)
May 14, 2021
190.12
195.49
190.12
195.17
31,859
+6.95(+3.69%)
May 13, 2021
192.62
194.47
185.58
188.22
19,709
-2.56(-1.34%)
May 12, 2021
193.10
194.83
190.34
190.78
11,729
-6.45(-3.27%)
May 11, 2021
187.31
197.93
186.86
197.23
14,774
+3.41(+1.76%)
May 10, 2021
199.06
199.06
193.73
193.82
16,658
-6.96(-3.47%)
May 07, 2021
200.45
204.08
199.91
200.77
10,927
+2.50(+1.26%)
May 06, 2021
201.63
201.63
195.72
198.27
32,021
-4.64(-2.29%)
May 05, 2021
206.49
207.43
202.17
202.91
14,980
-2.76(-1.34%)
May 04, 2021
209.59
209.59
203.37
205.67
17,309
-6.14(-2.90%)
May 03, 2021
216.71
216.71
211.81
211.81
7,277
-3.97(-1.84%)
Apr 30, 2021
217.17
219.52
215.77
215.77
10,819
-3.91(-1.78%)
Apr 29, 2021
225.60
225.60
218.13
219.68
14,416
-4.49(-2.00%)
Apr 28, 2021
223.18
225.00
223.18
224.17
6,567
-1.15(-0.51%)
Apr 27, 2021
227.12
227.12
224.88
225.32
6,995
-0.85(-0.38%)
Apr 26, 2021
221.66
226.29
221.66
226.17
13,140
+5.66(+2.57%)
Apr 23, 2021
217.58
220.83
217.58
220.51
13,524
+4.67(+2.16%)
Apr 22, 2021
215.59
219.63
214.64
215.84
26,033
+1.75(+0.82%)
Apr 21, 2021
209.08
214.09
209.02
214.09
13,306
+3.43(+1.63%)
Apr 20, 2021
214.67
214.67
209.64
210.66
10,441
-4.59(-2.13%)
Apr 19, 2021
217.68
219.33
214.37
215.25
15,620
-3.77(-1.72%)
Apr 16, 2021
221.19
221.19
217.52
219.02
15,027
-2.43(-1.10%)
Apr 15, 2021
221.79
222.39
220.09
221.45
13,285
+2.45(+1.12%)
Apr 14, 2021
223.01
224.75
218.68
219.00
17,941
-2.87(-1.29%)
Apr 13, 2021
219.37
222.43
219.37
221.87
13,298
+4.05(+1.86%)
Apr 12, 2021
218.54
218.54
215.81
217.81
5,721
-0.74(-0.34%)
Apr 09, 2021
217.51
218.56
215.90
218.55
11,821
-1.08(-0.49%)
Apr 08, 2021
218.24
219.63
217.72
219.63
9,190
+4.43(+2.06%)
Apr 07, 2021
216.81
218.07
214.84
215.20
9,167
-2.38(-1.10%)
Apr 06, 2021
214.16
219.34
214.16
217.58
16,512
+3.43(+1.60%)
Apr 05, 2021
216.41
216.41
212.33
214.15
19,340
+0.02(+0.01%)
Apr 01, 2021
212.04
215.96
212.04
214.13
17,431
+5.47(+2.62%)
Mar 31, 2021
204.70
209.98
204.70
208.66
14,327
+5.45(+2.68%)
Mar 30, 2021
200.47
204.13
199.35
203.21
117,108
+1.27(+0.63%)
Mar 29, 2021
205.68
207.12
200.88
201.94
11,906
-4.41(-2.14%)
Mar 26, 2021
205.62
208.71
200.62
206.35
18,633
+0.45(+0.22%)
Mar 25, 2021
202.68
206.92
201.73
205.89
11,772
-0.86(-0.42%)
Mar 24, 2021
219.61
219.61
206.57
206.75
21,291
-11.04(-5.07%)
Mar 23, 2021
221.15
221.15
217.22
217.79
10,129
-3.03(-1.37%)
Mar 22, 2021
222.62
222.62
219.42
220.83
16,685
+2.48(+1.13%)
Mar 19, 2021
215.13
219.17
214.78
218.35
23,743
+3.29(+1.53%)
Mar 18, 2021
220.89
220.89
214.58
215.06
14,607
-9.17(-4.09%)
Mar 17, 2021
219.69
224.31
217.32
224.23
19,053
+0.01(+0.00%)
Mar 16, 2021
228.58
228.98
222.92
224.22
13,095
-1.88(-0.83%)
Mar 15, 2021
223.59
226.11
222.42
226.10
8,456
+2.03(+0.91%)
Mar 12, 2021
223.05
224.30
220.21
224.06
16,229
-2.45(-1.08%)
Mar 11, 2021
223.38
227.00
222.06
226.52
29,730
+8.75(+4.02%)
Mar 10, 2021
223.69
224.90
217.40
217.76
29,260
-0.93(-0.42%)
Mar 09, 2021
212.75
219.88
212.75
218.69
34,378
+12.32(+5.97%)
Mar 08, 2021
215.37
217.34
206.12
206.37
58,900
-9.65(-4.47%)
Mar 05, 2021
217.32
217.32
202.37
216.03
44,781
+0.06(+0.03%)
Mar 04, 2021
222.78
224.31
211.46
215.97
42,606
-9.10(-4.04%)
Mar 03, 2021
235.93
235.93
223.48
225.07
19,941
-10.34(-4.39%)
Mar 02, 2021
242.12
242.12
235.41
235.41
20,895
-5.22(-2.17%)
Mar 01, 2021
237.47
240.89
236.07
240.63
20,521
+9.11(+3.94%)
Feb 26, 2021
231.45
233.65
226.62
231.52
17,531
+1.01(+0.44%)
Feb 25, 2021
241.34
243.05
229.80
230.51
18,700
-10.89(-4.51%)
Feb 24, 2021
238.22
241.64
234.47
241.40
57,489
+1.41(+0.59%)
Feb 23, 2021
235.33
240.56
224.93
239.99
61,982
-2.80(-1.15%)
Feb 22, 2021
251.65
252.08
242.76
242.79
61,311
-13.11(-5.12%)
Feb 19, 2021
256.41
258.18
255.53
255.89
19,635
+2.90(+1.15%)
Feb 18, 2021
250.76
253.99
247.24
252.99
36,287
-1.90(-0.74%)
Feb 17, 2021
259.22
259.22
250.42
254.89
23,920
-4.92(-1.89%)
Feb 16, 2021
264.93
264.93
258.16
259.81
40,956
-1.87(-0.71%)
Feb 12, 2021
258.67
262.36
257.04
261.67
19,235
+3.42(+1.33%)
Feb 11, 2021
257.73
259.95
256.01
258.25
29,338
+4.46(+1.76%)
Feb 10, 2021
256.23
256.95
248.81
253.79
24,314
-0.28(-0.11%)
Feb 09, 2021
251.12
254.74
250.97
254.07
25,121
+4.81(+1.93%)
Feb 08, 2021
249.25
250.47
247.81
249.25
20,987
+3.33(+1.36%)
Feb 05, 2021
240.49
245.92
240.49
245.92
17,031
+6.66(+2.78%)
Feb 04, 2021
237.18
239.26
236.78
239.26
20,956
+4.04(+1.72%)
Feb 03, 2021
237.45
237.45
233.27
235.22
15,911
+0.09(+0.04%)
Feb 02, 2021
231.57
235.20
231.39
235.13
17,746
+6.32(+2.76%)
Feb 01, 2021
224.56
228.92
224.56
228.81
18,349
+6.80(+3.06%)
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
80,125
-1.41(-0.61%)
Jan 25, 2021
232.36
234.55
224.53
228.96
32,408
-1.05(-0.45%)
Jan 22, 2021
226.83
230.07
226.28
230.01
13,925
+2.80(+1.23%)
Jan 21, 2021
229.30
229.83
226.23
227.21
33,476
-0.19(-0.08%)
Jan 20, 2021
225.70
228.55
225.70
227.39
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
91,124
-3.68(-1.71%)
Jan 05, 2021
211.42
214.48
211.24
214.48
11,137
+2.69(+1.27%)
Jan 04, 2021
216.31
216.31
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
213.47
21,580
-2.38(-1.10%)
Dec 28, 2020
223.89
223.89
215.85
215.85
35,163
-4.84(-2.19%)
Dec 24, 2020
223.30
223.30
219.85
220.69
13,725
-1.49(-0.67%)
Dec 23, 2020
225.70
225.70
221.12
222.18
19,036
-1.92(-0.86%)
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%)
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
.