Skip to main content

INDUSTRIAL SEL (NY: XLI )

125.96 +0.02 (+0.02%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 98.80 99.57 98.59 99.51 12,207,429 +1.30(+1.32%)
Mar 30, 2023 98.49 98.69 97.90 98.22 8,296,813 +0.21(+0.21%)
Mar 29, 2023 97.48 98.06 97.29 98.01 9,544,980 +1.41(+1.46%)
Mar 28, 2023 95.92 96.99 95.92 96.60 10,074,914 +0.49(+0.51%)
Mar 27, 2023 96.08 96.44 95.48 96.11 7,796,844 +0.80(+0.84%)
Mar 24, 2023 94.21 95.38 93.62 95.31 16,260,927 +0.39(+0.41%)
Mar 23, 2023 95.34 96.53 94.33 94.92 16,122,947 -0.28(-0.29%)
Mar 22, 2023 97.03 97.51 95.16 95.20 14,415,683 -1.86(-1.92%)
Mar 21, 2023 97.07 97.46 96.55 97.06 11,687,366 +1.11(+1.16%)
Mar 20, 2023 95.12 96.18 95.12 95.94 14,718,681 +1.25(+1.32%)
Mar 17, 2023 95.85 96.01 94.24 94.69 23,654,602 -1.58(-1.64%)
Mar 16, 2023 94.43 96.55 94.16 96.27 24,611,010 +1.22(+1.29%)
Mar 15, 2023 95.67 95.82 93.54 95.04 35,067,712 -2.40(-2.46%)
Mar 14, 2023 97.66 98.43 96.31 97.44 15,705,550 +1.02(+1.06%)
Mar 13, 2023 95.98 97.33 95.59 96.42 29,214,814 -0.55(-0.57%)
Mar 10, 2023 98.66 99.16 96.66 96.97 27,978,318 -1.84(-1.86%)
Mar 09, 2023 100.86 101.18 98.67 98.81 11,247,400 -1.48(-1.47%)
Mar 08, 2023 100.14 100.54 99.57 100.29 11,748,546 +0.23(+0.23%)
Mar 07, 2023 101.37 101.52 99.98 100.06 11,264,575 -1.30(-1.29%)
Mar 06, 2023 101.61 102.05 101.21 101.36 9,918,184 -0.19(-0.18%)
Mar 03, 2023 100.86 101.71 100.29 101.55 12,350,318 +1.09(+1.08%)
Mar 02, 2023 98.70 100.65 98.70 100.46 10,791,256 +1.17(+1.17%)
Mar 01, 2023 98.81 99.81 98.63 99.29 10,560,804 +0.39(+0.40%)
Feb 28, 2023 99.00 99.52 98.80 98.90 11,079,790 -0.23(-0.23%)
Feb 27, 2023 99.44 99.88 98.90 99.13 8,859,040 +0.87(+0.89%)
Feb 24, 2023 97.81 98.41 97.36 98.26 9,482,593 -0.57(-0.57%)
Feb 23, 2023 98.86 99.42 97.78 98.82 9,183,716 +0.46(+0.47%)
Feb 22, 2023 98.70 99.18 97.95 98.36 9,052,482 -0.24(-0.25%)
Feb 21, 2023 100.17 100.48 98.51 98.61 10,006,949 -2.31(-2.29%)
Feb 17, 2023 100.19 100.98 99.80 100.92 8,962,560 +0.66(+0.65%)
Feb 16, 2023 100.01 101.03 99.83 100.26 9,023,380 -1.05(-1.03%)
Feb 15, 2023 100.13 101.34 99.93 101.31 6,131,198 +0.63(+0.62%)
Feb 14, 2023 100.61 101.14 99.64 100.69 7,883,670 -0.27(-0.27%)
Feb 13, 2023 100.24 101.02 100.07 100.96 5,902,500 +0.91(+0.91%)
Feb 10, 2023 99.12 100.13 99.01 100.05 7,871,774 +0.71(+0.71%)
Feb 09, 2023 100.73 100.97 99.06 99.34 9,068,151 -0.90(-0.90%)
Feb 08, 2023 100.29 100.72 99.91 100.24 7,584,658 -0.57(-0.56%)
Feb 07, 2023 100.20 101.07 99.18 100.81 11,174,996 +0.31(+0.31%)
Feb 06, 2023 100.25 100.88 100.09 100.50 10,475,171 -0.25(-0.24%)
Feb 03, 2023 100.62 101.58 100.49 100.74 13,851,494 -0.53(-0.52%)
Feb 02, 2023 100.86 101.86 100.23 101.27 13,741,268 +0.78(+0.78%)
Feb 01, 2023 99.36 101.21 98.91 100.49 16,962,132 +0.72(+0.73%)
Jan 31, 2023 98.39 99.79 98.04 99.76 11,042,877 +1.67(+1.70%)
Jan 30, 2023 98.45 99.41 98.02 98.10 10,265,637 -0.97(-0.98%)
Jan 27, 2023 98.44 99.53 98.36 99.07 14,483,958 +0.41(+0.42%)
Jan 26, 2023 98.81 98.81 97.43 98.66 15,298,253 +0.54(+0.55%)
Jan 25, 2023 97.59 98.38 96.77 98.12 11,972,003 -0.55(-0.56%)
Jan 24, 2023 97.47 98.96 96.96 98.67 11,578,314 +0.65(+0.66%)
Jan 23, 2023 97.27 98.55 96.85 98.02 11,344,382 +1.06(+1.09%)
Jan 20, 2023 95.71 96.99 95.32 96.96 13,084,586 +1.33(+1.39%)
Jan 19, 2023 97.04 97.29 95.62 95.63 17,687,556 -2.01(-2.06%)
Jan 18, 2023 99.85 100.07 97.58 97.64 15,338,069 -1.87(-1.88%)
Jan 17, 2023 100.30 100.44 99.40 99.51 9,468,869 -0.85(-0.85%)
Jan 13, 2023 99.63 100.44 99.37 100.36 14,503,938 -0.12(-0.12%)
Jan 12, 2023 100.25 100.87 99.41 100.48 10,088,709 +0.59(+0.59%)
Jan 11, 2023 99.52 99.91 98.97 99.89 7,549,303 +0.95(+0.96%)
Jan 10, 2023 98.08 99.00 98.02 98.94 9,357,481 +0.54(+0.55%)
Jan 09, 2023 99.09 99.97 98.27 98.40 13,115,017 -0.44(-0.45%)
Jan 06, 2023 97.18 99.12 97.00 98.84 16,610,643 +2.63(+2.74%)
Jan 05, 2023 96.71 96.93 95.94 96.21 9,851,012 -1.05(-1.08%)
Jan 04, 2023 96.72 97.57 96.50 97.26 12,434,049 +0.85(+0.88%)
Jan 03, 2023 96.76 96.91 95.51 96.40 11,901,418 +0.21(+0.21%)
Dec 30, 2022 96.00 96.38 95.29 96.20 7,018,138 -0.38(-0.40%)
Dec 29, 2022 95.85 96.87 95.77 96.58 8,482,690 +1.18(+1.23%)
Dec 28, 2022 96.85 97.07 95.39 95.41 6,946,142 -1.26(-1.31%)
Dec 27, 2022 96.52 97.15 96.15 96.67 5,322,791 +0.29(+0.30%)
Dec 23, 2022 95.80 96.51 95.38 96.38 6,270,884 +0.57(+0.59%)
Dec 22, 2022 96.38 96.45 94.33 95.81 11,360,599 -1.23(-1.27%)
Dec 21, 2022 96.37 97.21 96.04 97.04 8,392,737 +1.79(+1.88%)
Dec 20, 2022 94.93 95.87 94.82 95.25 9,487,517 +0.12(+0.12%)
Dec 19, 2022 95.38 96.26 94.67 95.13 8,999,006 -0.50(-0.53%)
Dec 16, 2022 95.14 95.83 94.69 95.63 17,804,922 -0.41(-0.43%)
Dec 15, 2022 97.10 97.53 95.55 96.04 11,887,128 -2.38(-2.42%)
Dec 14, 2022 98.73 99.71 97.86 98.42 10,697,589 -0.19(-0.19%)
Dec 13, 2022 100.64 100.71 97.88 98.61 18,042,102 +0.37(+0.38%)
Dec 12, 2022 96.80 98.27 96.73 98.24 7,222,566 +1.66(+1.72%)
Dec 09, 2022 97.33 97.74 96.55 96.58 7,393,869 -0.80(-0.82%)
Dec 08, 2022 97.16 97.97 97.03 97.38 6,628,309 +0.58(+0.59%)
Dec 07, 2022 96.76 97.49 96.62 96.80 7,358,033 -0.13(-0.13%)
Dec 06, 2022 98.32 98.36 96.20 96.93 9,091,390 -1.16(-1.18%)
Dec 05, 2022 98.85 98.97 97.92 98.09 11,356,088 -1.67(-1.67%)
Dec 02, 2022 98.13 100.11 98.13 99.76 11,045,636 +0.57(+0.57%)
Dec 01, 2022 99.53 99.79 98.43 99.19 14,205,602 +0.03(+0.03%)
Nov 30, 2022 97.54 99.18 96.45 99.16 18,765,044 +1.61(+1.65%)
Nov 29, 2022 97.18 97.71 96.88 97.56 5,706,106 +0.59(+0.61%)
Nov 28, 2022 98.32 98.40 96.65 96.96 8,073,055 -1.79(-1.82%)
Nov 25, 2022 98.59 98.95 98.47 98.75 2,734,621 +0.38(+0.39%)
Nov 23, 2022 98.12 98.74 98.05 98.37 5,794,772 +0.37(+0.38%)
Nov 22, 2022 97.68 98.23 97.58 98.00 7,660,633 +0.75(+0.77%)
Nov 21, 2022 96.69 97.55 96.66 97.25 7,253,311 +0.31(+0.32%)
Nov 18, 2022 97.10 97.38 96.32 96.94 7,859,031 +0.71(+0.74%)
Nov 17, 2022 95.16 96.27 94.66 96.23 8,979,438 -0.17(-0.17%)
Nov 16, 2022 96.98 97.17 96.18 96.40 9,859,750 -0.70(-0.72%)
Nov 15, 2022 97.48 97.66 96.26 97.10 10,784,494 +0.66(+0.69%)
Nov 14, 2022 96.75 97.74 96.41 96.43 9,082,341 -0.59(-0.61%)
Nov 11, 2022 97.32 97.72 96.63 97.03 10,244,325 -0.06(-0.06%)
Nov 10, 2022 95.83 97.21 95.38 97.09 19,113,972 +3.91(+4.20%)
Nov 09, 2022 93.93 94.56 93.06 93.18 9,667,605 -1.32(-1.39%)
Nov 08, 2022 93.98 94.93 93.36 94.49 9,182,256 +0.82(+0.87%)
Nov 07, 2022 93.10 93.82 92.51 93.68 8,498,680 +0.99(+1.07%)
Nov 04, 2022 92.49 92.94 91.15 92.68 11,793,843 +1.46(+1.60%)
Nov 03, 2022 89.36 92.04 89.30 91.22 13,674,099 +0.95(+1.05%)
Nov 02, 2022 91.43 90.22 90.27 14,242,612 -1.62(-1.76%)
Nov 01, 2022 92.66 92.78 91.32 91.89 9,922,515 -0.09(-0.10%)
Oct 31, 2022 91.79 92.56 91.53 91.98 9,380,436 -0.26(-0.29%)
Oct 28, 2022 90.33 92.32 90.10 92.24 9,397,905 +2.10(+2.32%)
Oct 27, 2022 89.97 91.23 89.96 90.15 9,461,647 +1.04(+1.17%)
Oct 26, 2022 89.60 90.38 88.78 89.10 10,517,646 +0.31(+0.35%)
Oct 25, 2022 87.51 88.86 87.47 88.79 10,060,705 +1.18(+1.35%)
Oct 24, 2022 87.08 87.94 86.83 87.61 9,630,677 +1.15(+1.33%)
Oct 21, 2022 84.23 86.63 83.93 86.46 13,487,130 +2.31(+2.75%)
Oct 20, 2022 85.58 86.09 84.00 84.15 8,999,425 -1.69(-1.96%)
Oct 19, 2022 86.03 86.62 85.16 85.84 7,907,987 -0.61(-0.71%)
Oct 18, 2022 86.24 86.68 85.24 86.45 10,422,474 +2.04(+2.41%)
Oct 17, 2022 84.07 84.87 83.98 84.41 9,787,125 +1.80(+2.18%)
Oct 14, 2022 85.06 85.20 82.44 82.61 9,676,200 -1.85(-2.19%)
Oct 13, 2022 80.77 84.90 80.68 84.46 19,701,200 +1.82(+2.21%)
Oct 12, 2022 83.24 83.63 82.60 82.64 6,900,776 -0.65(-0.78%)
Oct 11, 2022 82.98 84.42 82.76 83.29 8,884,997 -0.02(-0.02%)
Oct 10, 2022 83.71 84.16 82.61 83.31 7,759,241 +0.29(+0.35%)
Oct 07, 2022 83.83 83.97 82.51 83.02 7,606,322 -1.62(-1.91%)
Oct 06, 2022 85.18 85.82 84.42 84.64 9,040,492 -0.98(-1.15%)
Oct 05, 2022 85.16 86.35 84.75 85.62 7,237,721 -0.47(-0.54%)
Oct 04, 2022 84.46 86.11 84.46 86.09 9,925,413 +2.90(+3.48%)
Oct 03, 2022 81.66 83.85 81.40 83.20 8,834,644 +2.44(+3.02%)
Sep 30, 2022 81.60 82.33 80.67 80.76 9,165,979 -1.07(-1.31%)
Sep 29, 2022 82.54 82.62 81.07 81.83 9,598,608 -1.44(-1.73%)
Sep 28, 2022 81.83 83.73 81.57 83.27 12,227,366 +1.79(+2.20%)
Sep 27, 2022 82.49 82.76 80.79 81.48 12,493,520 -0.27(-0.33%)
Sep 26, 2022 82.37 83.07 81.38 81.75 9,479,834 -0.87(-1.05%)
Sep 23, 2022 83.36 83.45 81.61 82.62 14,188,102 -1.58(-1.88%)
Sep 22, 2022 85.28 85.41 84.07 84.20 9,155,765 -1.29(-1.51%)
Sep 21, 2022 87.41 88.09 85.48 85.49 11,126,247 -1.15(-1.33%)
Sep 20, 2022 87.08 87.13 85.92 86.64 6,824,061 -1.09(-1.24%)
Sep 19, 2022 85.95 87.85 85.90 87.73 8,673,404 +1.17(+1.36%)
Sep 16, 2022 86.42 86.94 85.81 86.55 19,728,764 -1.84(-2.09%)
Sep 15, 2022 89.26 89.89 88.12 88.40 11,013,690 -0.93(-1.04%)
Sep 14, 2022 89.45 89.73 88.21 89.33 9,162,292 -0.17(-0.20%)
Sep 13, 2022 91.01 91.73 89.16 89.50 11,581,146 -3.50(-3.77%)
Sep 12, 2022 92.99 93.48 92.52 93.01 6,054,274 +0.55(+0.60%)
Sep 09, 2022 91.86 92.65 91.82 92.45 7,668,357 +1.18(+1.30%)
Sep 08, 2022 90.44 91.30 89.87 91.27 7,194,070 +0.27(+0.30%)
Sep 07, 2022 89.24 91.23 89.22 91.00 8,177,748 +1.44(+1.60%)
Sep 06, 2022 89.45 90.00 88.79 89.56 11,792,588 +0.15(+0.16%)
Sep 02, 2022 91.30 91.41 89.00 89.42 10,141,258 -0.87(-0.97%)
Sep 01, 2022 89.57 90.35 89.18 90.29 9,059,801 +0.13(+0.14%)
Aug 31, 2022 91.30 91.46 90.07 90.16 9,980,937 -0.77(-0.84%)
Aug 30, 2022 92.46 92.59 90.55 90.93 9,839,626 -1.33(-1.44%)
Aug 29, 2022 92.08 93.00 91.73 92.26 6,586,209 -0.42(-0.45%)
Aug 26, 2022 96.19 96.24 92.61 92.68 8,251,866 -3.33(-3.47%)
Aug 25, 2022 94.99 96.03 94.90 96.00 6,231,406 +1.45(+1.53%)
Aug 24, 2022 94.34 94.84 94.16 94.56 6,641,520 +0.31(+0.33%)
Aug 23, 2022 94.11 94.87 93.96 94.25 10,177,726 +0.17(+0.19%)
Aug 22, 2022 94.72 94.87 93.95 94.07 5,982,959 -1.82(-1.90%)
Aug 19, 2022 96.55 96.58 95.64 95.90 7,104,991 -1.25(-1.29%)
Aug 18, 2022 96.94 97.29 96.60 97.15 7,218,082 +0.39(+0.40%)
Aug 17, 2022 96.39 97.21 96.25 96.76 6,780,293 -0.78(-0.80%)
Aug 16, 2022 96.63 97.96 96.63 97.54 5,734,924 +0.44(+0.45%)
Aug 15, 2022 96.20 97.24 96.05 97.10 6,759,858 +0.23(+0.24%)
Aug 12, 2022 95.87 96.90 95.53 96.87 8,047,779 +1.44(+1.50%)
Aug 11, 2022 95.55 96.28 95.25 95.43 5,886,889 +0.50(+0.53%)
Aug 10, 2022 94.36 95.23 94.16 94.93 6,150,116 +2.04(+2.19%)
Aug 09, 2022 93.22 93.36 92.69 92.89 4,532,944 -0.34(-0.36%)
Aug 08, 2022 93.99 94.25 92.99 93.23 5,778,056 -0.03(-0.03%)
Aug 05, 2022 92.16 93.33 92.16 93.26 8,098,469 +0.15(+0.16%)
Aug 04, 2022 92.79 93.38 92.58 93.11 5,503,194 +0.34(+0.37%)
Aug 03, 2022 92.31 93.06 91.67 92.77 5,678,716 +0.86(+0.94%)
Aug 02, 2022 92.54 93.05 91.73 91.91 10,348,021 -0.98(-1.05%)
Aug 01, 2022 92.21 93.19 92.04 92.89 8,863,254 +0.10(+0.10%)
Jul 29, 2022 90.95 92.99 90.95 92.79 9,276,841 +1.87(+2.06%)
Jul 28, 2022 89.50 91.01 89.25 90.92 8,934,409 +1.86(+2.09%)
Jul 27, 2022 88.27 89.49 87.69 89.06 8,927,933 +1.36(+1.55%)
Jul 26, 2022 87.89 88.50 87.50 87.70 5,691,644 -0.48(-0.54%)
Jul 25, 2022 87.85 88.43 87.32 88.17 6,343,734 +0.42(+0.48%)
Jul 22, 2022 88.33 88.61 87.35 87.76 6,152,992 -0.28(-0.32%)
Jul 21, 2022 87.16 88.06 86.82 88.04 6,080,300 +0.63(+0.72%)
Jul 20, 2022 86.77 87.64 86.46 87.41 8,514,085 +0.67(+0.77%)
Jul 19, 2022 84.44 86.89 84.42 86.74 7,551,729 +2.99(+3.57%)
Jul 18, 2022 85.00 85.33 83.49 83.75 6,474,778 -0.50(-0.60%)
Jul 15, 2022 84.12 84.38 83.24 84.25 8,096,658 +1.30(+1.57%)
Jul 14, 2022 82.24 83.05 81.77 82.95 7,034,625 -0.48(-0.57%)
Jul 13, 2022 83.11 84.14 82.90 83.43 9,790,036 -1.03(-1.22%)
Jul 12, 2022 84.33 85.60 84.15 84.46 8,264,074 -0.26(-0.31%)
Jul 11, 2022 84.80 85.29 84.53 84.72 8,230,012 -0.57(-0.67%)
Jul 08, 2022 85.46 85.84 84.63 85.29 5,067,364 -0.39(-0.45%)
Jul 07, 2022 85.27 85.89 84.71 85.68 6,045,555 +1.00(+1.18%)
Jul 06, 2022 84.39 85.21 83.59 84.68 10,081,827 +0.49(+0.58%)
Jul 05, 2022 84.04 84.24 82.73 84.20 11,331,938 -1.28(-1.50%)
Jul 01, 2022 84.58 85.76 83.93 85.48 12,077,551 +0.74(+0.87%)
Jun 30, 2022 83.45 85.11 83.06 84.74 8,975,749 +0.26(+0.31%)
Jun 29, 2022 85.14 85.15 83.81 84.48 7,027,540 -0.49(-0.58%)
Jun 28, 2022 86.54 87.51 84.90 84.97 6,675,021 -1.00(-1.16%)
Jun 27, 2022 86.63 86.63 85.58 85.97 6,556,480 -0.20(-0.24%)
Jun 24, 2022 84.06 86.19 84.02 86.18 9,929,605 +2.91(+3.50%)
Jun 23, 2022 83.65 83.98 82.23 83.26 10,043,445 -0.43(-0.51%)
Jun 22, 2022 82.97 84.37 82.81 83.69 13,024,602 -0.47(-0.55%)
Jun 21, 2022 83.95 84.48 83.37 84.16 9,442,800 +1.51(+1.82%)
Jun 17, 2022 82.77 83.47 81.70 82.65 14,755,395 -0.21(-0.26%)
Jun 16, 2022 84.05 84.10 82.43 82.86 14,364,341 -2.86(-3.34%)
Jun 15, 2022 85.57 86.75 84.40 85.72 13,804,749 +0.82(+0.97%)
Jun 14, 2022 85.48 86.12 84.20 84.90 10,883,390 -0.21(-0.25%)
Jun 13, 2022 86.02 86.15 84.58 85.11 18,999,562 -2.64(-3.01%)
Jun 10, 2022 88.81 89.02 87.72 87.75 10,783,474 -2.67(-2.95%)
Jun 09, 2022 91.85 92.21 90.42 90.42 6,975,087 -1.82(-1.97%)
Jun 08, 2022 93.23 93.46 92.01 92.23 7,276,275 -1.70(-1.81%)
Jun 07, 2022 91.87 94.03 91.56 93.93 7,689,243 +1.25(+1.34%)
Jun 06, 2022 92.97 93.25 92.49 92.69 8,628,063 +0.39(+0.42%)
Jun 03, 2022 91.83 92.54 91.72 92.30 7,069,232 -0.36(-0.39%)
Jun 02, 2022 91.55 92.71 90.73 92.66 8,729,428 +1.74(+1.91%)
Jun 01, 2022 92.02 92.24 90.17 90.92 9,020,559 -0.56(-0.61%)
May 31, 2022 91.26 92.11 90.61 91.48 15,008,855 -0.74(-0.81%)
May 27, 2022 91.08 92.24 90.97 92.22 8,974,862 +1.85(+2.05%)
May 26, 2022 89.37 90.81 89.19 90.37 8,310,843 +1.80(+2.03%)
May 25, 2022 87.77 88.91 87.46 88.57 9,793,266 +0.51(+0.58%)
May 24, 2022 87.65 88.26 86.20 88.06 10,266,167 -0.05(-0.05%)
May 23, 2022 87.53 88.32 87.09 88.11 12,411,288 +1.42(+1.64%)
May 20, 2022 87.90 88.09 85.04 86.69 16,247,062 -0.95(-1.08%)
May 19, 2022 87.50 88.75 86.63 87.63 14,991,930 -0.79(-0.90%)
May 18, 2022 91.02 91.19 88.17 88.43 11,566,445 -3.42(-3.72%)
May 17, 2022 91.26 91.98 90.49 91.85 9,824,678 +2.04(+2.27%)
May 16, 2022 89.67 90.52 89.06 89.81 11,248,584 -0.13(-0.14%)
May 13, 2022 89.59 90.45 89.02 89.93 13,289,880 +1.13(+1.27%)
May 12, 2022 88.18 89.36 87.12 88.80 19,169,536 +0.16(+0.19%)
May 11, 2022 89.38 90.94 88.49 88.64 22,607,642 -0.81(-0.91%)
May 10, 2022 91.02 91.29 88.56 89.45 23,743,628 -0.59(-0.65%)
May 09, 2022 91.20 91.56 89.67 90.04 21,934,828 -2.23(-2.42%)
May 06, 2022 92.52 92.56 90.76 92.27 25,004,572 -0.63(-0.68%)
May 05, 2022 94.47 94.94 92.16 92.90 25,822,046 -2.49(-2.61%)
May 04, 2022 92.66 95.61 92.41 95.39 19,119,286 +2.69(+2.90%)
May 03, 2022 92.29 93.31 91.90 92.71 13,784,933 +0.61(+0.66%)
May 02, 2022 91.81 92.92 90.31 92.10 19,773,956 +0.19(+0.21%)
Apr 29, 2022 94.26 94.74 91.72 91.90 15,668,392 -2.50(-2.65%)
Apr 28, 2022 93.61 94.77 92.47 94.41 13,999,826 +1.05(+1.13%)
Apr 27, 2022 92.96 94.19 92.52 93.35 13,833,618 +0.35(+0.37%)
Apr 26, 2022 94.38 94.73 92.98 93.00 15,107,715 -2.08(-2.18%)
Apr 25, 2022 94.53 95.23 92.91 95.08 16,968,702 +0.00(+0.00%)
Apr 22, 2022 96.98 97.04 94.99 95.08 12,454,080 -2.40(-2.46%)
Apr 21, 2022 99.46 99.56 97.25 97.48 11,508,842 -1.00(-1.02%)
Apr 20, 2022 98.78 99.16 98.35 98.48 8,926,606 +0.53(+0.54%)
Apr 19, 2022 96.52 98.09 96.47 97.95 11,304,692 +1.75(+1.82%)
Apr 18, 2022 96.27 97.18 95.80 96.20 9,007,447 -0.34(-0.35%)
Apr 14, 2022 96.96 97.48 96.52 96.54 8,543,013 -0.11(-0.11%)
Apr 13, 2022 95.94 96.75 95.93 96.65 7,930,918 +0.90(+0.94%)
Apr 12, 2022 96.19 97.13 95.33 95.75 11,878,647 -0.15(-0.16%)
Apr 11, 2022 95.90 96.98 95.73 95.90 11,642,363 -0.31(-0.32%)
Apr 08, 2022 96.60 97.07 95.99 96.21 13,378,331 -0.54(-0.56%)
Apr 07, 2022 96.08 97.10 95.21 96.75 12,817,311 +0.33(+0.34%)
Apr 06, 2022 96.37 96.70 95.77 96.42 16,121,707 -0.75(-0.78%)
Apr 05, 2022 98.19 98.98 96.98 97.18 15,874,488 -1.40(-1.42%)
Apr 04, 2022 98.51 98.65 97.36 98.58 10,797,291 -0.13(-0.13%)
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.