Global Cons Staples Ishares ETF (NY: KXI )

62.71 -0.24 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 57.67 58.18 57.54 58.16 238,058 +0.77(+1.34%)
Jan 30, 2023 57.31 57.74 57.31 57.39 416,192 +0.10(+0.17%)
Jan 27, 2023 57.36 57.58 57.08 57.29 181,590 -0.33(-0.57%)
Jan 26, 2023 57.77 57.80 57.36 57.62 45,962 -0.35(-0.60%)
Jan 25, 2023 57.54 58.01 57.43 57.96 77,919 +0.17(+0.30%)
Jan 24, 2023 57.50 58.36 56.48 57.79 170,389 +0.07(+0.12%)
Jan 23, 2023 57.60 58.00 57.50 57.72 315,437 +0.11(+0.18%)
Jan 20, 2023 57.31 57.68 57.01 57.62 123,071 +0.32(+0.55%)
Jan 19, 2023 57.39 57.62 57.25 57.30 98,513 -0.18(-0.32%)
Jan 18, 2023 58.87 58.87 57.45 57.48 132,670 -1.23(-2.09%)
Jan 17, 2023 58.67 59.08 58.66 58.71 137,555 +0.18(+0.31%)
Jan 13, 2023 58.02 58.55 58.02 58.53 126,528 +0.29(+0.49%)
Jan 12, 2023 58.41 58.41 58.10 58.24 33,600 -0.03(-0.05%)
Jan 11, 2023 58.45 58.49 57.93 58.27 80,587 +0.16(+0.28%)
Jan 10, 2023 58.17 58.17 57.93 58.11 49,990 -0.09(-0.15%)
Jan 09, 2023 58.59 58.85 58.13 58.19 87,432 -0.23(-0.39%)
Jan 06, 2023 57.48 58.57 57.44 58.42 125,027 +1.30(+2.27%)
Jan 05, 2023 57.39 57.43 57.01 57.13 45,705 -0.48(-0.83%)
Jan 04, 2023 57.66 57.89 57.35 57.61 286,372 +0.38(+0.67%)
Jan 03, 2023 57.41 57.42 56.77 57.22 123,999 -0.09(-0.15%)
Dec 30, 2022 57.45 57.48 56.98 57.31 63,253 -0.37(-0.65%)
Dec 29, 2022 57.57 57.81 57.44 57.68 66,789 +0.46(+0.81%)
Dec 28, 2022 57.93 58.17 57.22 57.22 71,765 -0.67(-1.16%)
Dec 27, 2022 57.68 57.97 57.64 57.90 95,312 +0.15(+0.27%)
Dec 23, 2022 57.38 57.74 57.25 57.74 63,185 +0.33(+0.57%)
Dec 22, 2022 57.44 57.54 56.97 57.42 109,010 -0.24(-0.42%)
Dec 21, 2022 57.36 57.84 57.35 57.66 114,634 +0.48(+0.84%)
Dec 20, 2022 57.12 57.32 56.94 57.18 115,366 -0.01(-0.02%)
Dec 19, 2022 57.22 57.53 56.87 57.19 128,649 +0.10(+0.17%)
Dec 16, 2022 56.95 57.19 56.75 57.09 93,408 -0.32(-0.55%)
Dec 15, 2022 57.93 57.93 57.05 57.41 185,157 -1.16(-1.99%)
Dec 14, 2022 58.58 58.92 58.11 58.57 461,307 +0.12(+0.21%)
Dec 13, 2022 59.18 59.18 58.25 58.44 232,774 +0.16(+0.28%)
Dec 12, 2022 58.07 58.36 57.93 58.28 142,055 +0.25(+0.43%)
Dec 09, 2022 58.26 58.43 58.03 58.03 171,896 -0.28(-0.47%)
Dec 08, 2022 58.05 58.38 57.96 58.31 94,698 +0.21(+0.36%)
Dec 07, 2022 58.03 58.62 57.92 58.10 90,669 +0.09(+0.15%)
Dec 06, 2022 58.34 58.44 57.79 58.02 94,384 -0.24(-0.41%)
Dec 05, 2022 58.56 58.60 58.19 58.25 106,448 -0.88(-1.48%)
Dec 02, 2022 58.44 59.22 58.44 59.13 142,006 +0.27(+0.45%)
Dec 01, 2022 58.87 59.01 58.62 58.86 183,873 +0.31(+0.54%)
Nov 30, 2022 57.77 58.58 57.34 58.55 33,885 +1.06(+1.84%)
Nov 29, 2022 57.58 57.75 57.36 57.49 44,368 -0.28(-0.48%)
Nov 28, 2022 57.87 58.22 57.73 57.77 84,534 -0.17(-0.30%)
Nov 25, 2022 57.88 58.03 57.83 57.94 30,869 +0.01(+0.02%)
Nov 23, 2022 57.60 57.99 57.60 57.93 124,220 +0.42(+0.73%)
Nov 22, 2022 57.25 57.56 57.23 57.51 112,711 +0.52(+0.92%)
Nov 21, 2022 56.53 57.10 56.53 56.99 4,289,631 +0.40(+0.71%)
Nov 18, 2022 56.57 56.66 56.36 56.59 38,066 +0.36(+0.64%)
Nov 17, 2022 55.63 56.28 55.63 56.23 79,600 +0.13(+0.24%)
Nov 16, 2022 55.90 56.33 55.89 56.09 394,876 +0.32(+0.58%)
Nov 15, 2022 56.17 56.23 55.44 55.77 123,817 +0.22(+0.39%)
Nov 14, 2022 55.82 56.19 55.54 55.55 124,917 -0.29(-0.51%)
Nov 11, 2022 55.67 55.87 55.09 55.84 781,683 +0.18(+0.32%)
Nov 10, 2022 55.48 55.66 54.95 55.66 60,355 +1.56(+2.89%)
Nov 09, 2022 54.44 54.73 54.03 54.09 110,045 -0.48(-0.87%)
Nov 08, 2022 54.44 54.89 54.22 54.57 50,006 +0.29(+0.53%)
Nov 07, 2022 54.10 54.43 54.03 54.29 83,691 +0.33(+0.62%)
Nov 04, 2022 53.70 54.19 53.40 53.95 65,798 +1.10(+2.08%)
Nov 03, 2022 52.66 53.04 52.55 52.85 44,577 -0.34(-0.64%)
Nov 02, 2022 53.97 53.07 53.19 49,915 -0.88(-1.62%)
Nov 01, 2022 54.52 54.67 53.94 54.07 57,311 +0.01(+0.02%)
Oct 31, 2022 54.07 54.27 53.95 54.06 41,565 -0.23(-0.42%)
Oct 28, 2022 53.40 54.35 53.40 54.29 47,109 +1.00(+1.88%)
Oct 27, 2022 53.52 53.76 53.27 53.29 94,504 -0.27(-0.50%)
Oct 26, 2022 53.23 53.88 53.21 53.55 49,993 +0.22(+0.41%)
Oct 25, 2022 52.72 53.35 52.65 53.33 38,946 +0.75(+1.43%)
Oct 24, 2022 52.11 52.65 52.10 52.58 39,381 +0.65(+1.25%)
Oct 21, 2022 51.04 52.04 50.92 51.93 54,510 +0.71(+1.39%)
Oct 20, 2022 51.85 51.93 51.21 51.22 76,581 -0.52(-1.01%)
Oct 19, 2022 52.03 52.23 51.58 51.74 30,858 -0.52(-1.00%)
Oct 18, 2022 52.31 52.48 51.95 52.27 51,046 +0.52(+1.01%)
Oct 17, 2022 51.77 51.96 51.65 51.74 64,530 +0.78(+1.53%)
Oct 14, 2022 52.04 52.09 50.94 50.96 99,319 -0.80(-1.54%)
Oct 13, 2022 50.38 51.93 50.24 51.76 78,457 +0.58(+1.13%)
Oct 12, 2022 51.10 51.62 51.10 51.18 38,572 +0.34(+0.67%)
Oct 11, 2022 50.77 51.45 50.68 50.84 235,700 +0.12(+0.24%)
Oct 10, 2022 50.73 50.94 50.48 50.72 63,812 -0.04(-0.07%)
Oct 07, 2022 51.30 51.33 50.60 50.75 69,325 -0.70(-1.37%)
Oct 06, 2022 52.05 52.14 51.38 51.46 37,916 -0.82(-1.57%)
Oct 05, 2022 52.25 52.59 51.92 52.28 69,797 -0.49(-0.94%)
Oct 04, 2022 52.32 52.91 52.32 52.77 56,362 +0.99(+1.91%)
Oct 03, 2022 51.29 51.94 51.02 51.78 82,726 +0.77(+1.51%)
Sep 30, 2022 51.73 51.75 51.01 51.01 30,202 -0.76(-1.47%)
Sep 29, 2022 51.92 51.99 51.33 51.77 434,561 -0.43(-0.82%)
Sep 28, 2022 51.61 52.32 51.23 52.20 115,849 +0.75(+1.46%)
Sep 27, 2022 52.43 52.63 51.43 51.45 58,893 -0.72(-1.39%)
Sep 26, 2022 52.17 52.56 51.87 52.17 59,245 -0.10(-0.20%)
Sep 23, 2022 52.98 52.98 51.88 52.28 46,758 -1.30(-2.43%)
Sep 22, 2022 53.68 53.81 53.37 53.58 69,686 +0.08(+0.14%)
Sep 21, 2022 54.09 54.41 53.50 53.50 135,283 -0.40(-0.74%)
Sep 20, 2022 54.04 54.04 53.59 53.90 33,877 -0.49(-0.91%)
Sep 19, 2022 53.79 54.40 53.77 54.40 113,722 +0.25(+0.46%)
Sep 16, 2022 53.87 54.15 53.83 54.15 77,901 +0.01(+0.02%)
Sep 15, 2022 54.38 54.42 54.00 54.14 84,918 -0.40(-0.73%)
Sep 14, 2022 54.79 54.79 54.30 54.54 56,308 -0.16(-0.30%)
Sep 13, 2022 55.77 55.95 54.62 54.70 57,412 -1.68(-2.99%)
Sep 12, 2022 56.37 56.57 56.21 56.39 137,504 +0.49(+0.89%)
Sep 09, 2022 55.62 56.09 55.44 55.89 115,751 +0.83(+1.50%)
Sep 08, 2022 54.73 55.18 54.54 55.07 33,319 -0.13(-0.24%)
Sep 07, 2022 54.37 55.25 54.37 55.20 149,898 +0.68(+1.24%)
Sep 06, 2022 54.87 55.09 54.44 54.52 70,523 -0.16(-0.30%)
Sep 02, 2022 55.65 55.82 54.53 54.69 18,827 -0.63(-1.14%)
Sep 01, 2022 54.89 55.39 54.76 55.31 140,057 -0.05(-0.09%)
Aug 31, 2022 55.70 55.86 55.36 55.36 22,665 -0.30(-0.55%)
Aug 30, 2022 56.26 56.26 55.59 55.67 68,903 -0.49(-0.88%)
Aug 29, 2022 55.97 56.35 55.82 56.16 60,517 -0.03(-0.05%)
Aug 26, 2022 57.50 57.57 56.16 56.19 38,436 -1.36(-2.36%)
Aug 25, 2022 57.32 57.55 57.08 57.55 33,490 +0.28(+0.48%)
Aug 24, 2022 57.14 57.44 57.09 57.27 131,979 +0.02(+0.03%)
Aug 23, 2022 57.28 57.39 57.11 57.25 27,393 -0.36(-0.63%)
Aug 22, 2022 57.84 57.98 57.49 57.62 89,860 -0.51(-0.88%)
Aug 19, 2022 58.24 58.34 58.03 58.13 30,555 -0.25(-0.42%)
Aug 18, 2022 58.49 58.52 58.13 58.38 47,915 -0.12(-0.21%)
Aug 17, 2022 58.34 58.75 58.34 58.50 104,389 +0.04(+0.07%)
Aug 16, 2022 58.10 58.65 58.10 58.46 61,239 +0.34(+0.59%)
Aug 15, 2022 57.62 58.12 57.62 58.12 37,595 +0.44(+0.76%)
Aug 12, 2022 57.45 57.80 57.33 57.68 265,113 +0.29(+0.50%)
Aug 11, 2022 57.70 57.84 57.35 57.40 147,797 -0.13(-0.23%)
Aug 10, 2022 57.60 57.69 57.39 57.53 41,263 +0.73(+1.29%)
Aug 09, 2022 57.04 57.09 56.80 56.80 73,345 -0.23(-0.40%)
Aug 08, 2022 57.25 57.48 56.93 57.03 875,726 +0.16(+0.28%)
Aug 05, 2022 56.83 56.93 56.53 56.86 464,699 -0.21(-0.37%)
Aug 04, 2022 57.36 57.38 57.03 57.07 136,870 -0.31(-0.55%)
Aug 03, 2022 57.25 57.47 56.91 57.39 96,228 +0.22(+0.38%)
Aug 02, 2022 57.64 57.73 57.14 57.17 105,593 -0.52(-0.91%)
Aug 01, 2022 57.12 57.83 57.12 57.69 156,863 +0.57(+1.00%)
Jul 29, 2022 56.99 57.24 56.85 57.12 46,965 -0.24(-0.41%)
Jul 28, 2022 56.69 57.48 56.53 57.36 124,582 +0.57(+1.01%)
Jul 27, 2022 56.40 56.85 56.00 56.79 27,351 +0.54(+0.96%)
Jul 26, 2022 56.09 56.28 55.87 56.25 22,322 -0.20(-0.35%)
Jul 25, 2022 56.28 56.53 56.16 56.45 76,912 +0.49(+0.87%)
Jul 22, 2022 55.94 56.28 55.76 55.96 67,955 +0.29(+0.51%)
Jul 21, 2022 55.21 55.72 55.21 55.67 102,915 +0.43(+0.78%)
Jul 20, 2022 55.78 55.90 55.05 55.25 82,581 -0.57(-1.02%)
Jul 19, 2022 55.75 56.02 55.61 55.82 108,952 +0.81(+1.47%)
Jul 18, 2022 55.65 55.67 54.91 55.01 167,684 -0.36(-0.65%)
Jul 15, 2022 55.15 55.44 55.14 55.37 60,509 +0.41(+0.74%)
Jul 14, 2022 54.46 54.98 54.10 54.96 136,869 -0.29(-0.52%)
Jul 13, 2022 54.76 55.58 54.76 55.25 58,656 +0.08(+0.14%)
Jul 12, 2022 55.12 55.69 55.08 55.17 41,655 +0.08(+0.14%)
Jul 11, 2022 55.13 55.41 55.02 55.09 46,439 -0.27(-0.48%)
Jul 08, 2022 55.37 55.70 55.22 55.36 47,150 -0.17(-0.31%)
Jul 07, 2022 55.37 55.55 55.25 55.53 81,622 +0.15(+0.28%)
Jul 06, 2022 55.41 55.65 55.28 55.38 78,884 +0.16(+0.29%)
Jul 05, 2022 54.89 55.22 54.34 55.22 50,969 -0.36(-0.65%)
Jul 01, 2022 54.87 55.68 54.77 55.58 95,423 +0.55(+1.00%)
Jun 30, 2022 54.66 55.22 54.38 55.03 96,887 -0.07(-0.12%)
Jun 29, 2022 54.93 55.29 54.91 55.09 42,768 +0.15(+0.28%)
Jun 28, 2022 55.73 55.97 54.88 54.94 74,120 -0.63(-1.13%)
Jun 27, 2022 55.66 55.72 55.49 55.57 126,729 -0.18(-0.32%)
Jun 24, 2022 55.09 55.80 55.01 55.75 52,967 +1.29(+2.38%)
Jun 23, 2022 53.85 54.52 53.85 54.46 148,284 +0.76(+1.42%)
Jun 22, 2022 53.46 53.95 53.35 53.70 87,534 +0.06(+0.11%)
Jun 21, 2022 53.17 53.76 53.07 53.64 143,772 +1.08(+2.05%)
Jun 17, 2022 52.76 52.98 52.36 52.56 78,578 -0.05(-0.09%)
Jun 16, 2022 52.32 52.94 52.12 52.61 159,375 -0.47(-0.88%)
Jun 15, 2022 53.12 53.46 52.42 53.08 129,038 +0.43(+0.81%)
Jun 14, 2022 53.28 53.35 52.32 52.65 180,206 -0.69(-1.30%)
Jun 13, 2022 53.70 53.97 53.28 53.34 110,524 -1.17(-2.15%)
Jun 10, 2022 54.27 54.83 53.96 54.51 674,279 -0.33(-0.61%)
Jun 09, 2022 55.56 56.02 54.85 54.85 1,214,760 -0.80(-1.45%)
Jun 08, 2022 56.16 56.16 55.65 55.65 41,422 -0.88(-1.55%)
Jun 07, 2022 55.87 56.53 55.84 56.53 53,618 +0.06(+0.10%)
Jun 06, 2022 56.88 57.06 56.39 56.47 56,432 -0.03(-0.05%)
Jun 03, 2022 56.72 56.96 56.37 56.50 80,541 -0.60(-1.06%)
Jun 02, 2022 56.54 57.11 55.88 57.10 60,011 +0.84(+1.49%)
Jun 01, 2022 57.21 57.21 55.99 56.26 86,303 -0.87(-1.52%)
May 31, 2022 57.06 57.42 56.62 57.13 124,262 +0.02(+0.03%)
May 27, 2022 56.72 57.15 56.67 57.11 61,063 +0.59(+1.05%)
May 26, 2022 56.25 56.86 56.22 56.52 88,269 +0.43(+0.77%)
May 25, 2022 55.90 56.19 55.63 56.08 34,171 +0.03(+0.05%)
May 24, 2022 55.31 56.21 55.31 56.06 33,717 +0.48(+0.86%)
May 23, 2022 55.03 55.69 54.98 55.58 57,215 +1.06(+1.95%)
May 20, 2022 54.74 54.74 53.88 54.51 69,455 +0.10(+0.19%)
May 19, 2022 54.75 54.81 54.10 54.41 73,934 -0.78(-1.41%)
May 18, 2022 57.42 57.42 55.11 55.19 63,252 -2.91(-5.01%)
May 17, 2022 58.35 58.35 57.77 58.10 44,285 -0.18(-0.31%)
May 16, 2022 57.93 58.57 57.80 58.28 101,442 +0.15(+0.26%)
May 13, 2022 57.44 58.32 57.19 58.13 44,344 +1.20(+2.10%)
May 12, 2022 57.07 57.38 56.56 56.93 26,768 -0.18(-0.31%)
May 11, 2022 57.39 57.90 56.90 57.11 52,159 -0.13(-0.23%)
May 10, 2022 57.80 57.81 56.97 57.24 57,988 -0.16(-0.28%)
May 09, 2022 57.16 57.71 56.99 57.40 84,623 -0.31(-0.54%)
May 06, 2022 57.65 58.03 57.26 57.71 62,635 -0.26(-0.46%)
May 05, 2022 58.78 58.88 57.68 57.98 159,216 -1.19(-2.01%)
May 04, 2022 58.29 59.31 58.07 59.17 78,119 +0.75(+1.29%)
May 03, 2022 58.38 58.77 58.07 58.41 251,823 +0.01(+0.02%)
May 02, 2022 58.99 58.99 57.63 58.40 120,355 -0.48(-0.82%)
Apr 29, 2022 59.97 59.97 58.82 58.88 145,795 -1.05(-1.75%)
Apr 28, 2022 59.37 60.08 59.08 59.93 50,753 +0.68(+1.14%)
Apr 27, 2022 59.20 59.68 59.00 59.25 48,252 +0.11(+0.19%)
Apr 26, 2022 59.98 60.21 59.03 59.14 60,872 -1.11(-1.85%)
Apr 25, 2022 59.94 60.28 59.31 60.25 23,474 +0.38(+0.63%)
Apr 22, 2022 60.71 60.77 59.84 59.87 77,207 -0.71(-1.17%)
Apr 21, 2022 61.02 61.19 60.55 60.58 35,786 -0.17(-0.28%)
Apr 20, 2022 60.29 60.87 60.29 60.75 52,674 +0.80(+1.34%)
Apr 19, 2022 59.29 60.10 59.29 59.95 44,836 +0.51(+0.86%)
Apr 18, 2022 59.81 59.92 59.26 59.44 35,512 -0.50(-0.83%)
Apr 14, 2022 60.00 60.21 59.90 59.94 35,252 -0.12(-0.20%)
Apr 13, 2022 59.63 60.12 59.38 60.06 28,776 +0.37(+0.62%)
Apr 12, 2022 59.99 60.06 59.60 59.69 58,246 -0.29(-0.49%)
Apr 11, 2022 60.10 60.28 59.93 59.98 48,876 -0.19(-0.31%)
Apr 08, 2022 59.98 60.30 59.86 60.17 53,620 +0.13(+0.22%)
Apr 07, 2022 59.55 60.14 59.51 60.04 26,355 +0.48(+0.81%)
Apr 06, 2022 58.85 59.63 58.72 59.56 32,955 +0.31(+0.52%)
Apr 05, 2022 59.09 59.73 59.06 59.25 63,434 +0.07(+0.11%)
Apr 04, 2022 59.17 59.26 58.75 59.18 127,352 -0.09(-0.16%)
Apr 01, 2022 58.89 59.33 58.72 59.28 115,590 +0.76(+1.30%)
Mar 31, 2022 58.80 58.96 58.52 58.52 72,383 -0.52(-0.88%)
Mar 30, 2022 58.83 59.03 58.69 59.03 37,462 +0.14(+0.24%)
Mar 29, 2022 58.98 59.18 58.50 58.89 37,941 +0.67(+1.15%)
Mar 28, 2022 57.98 58.22 57.79 58.22 20,486 +0.25(+0.44%)
Mar 25, 2022 57.78 58.04 57.63 57.97 23,243 +0.32(+0.56%)
Mar 24, 2022 57.42 57.69 57.36 57.65 63,696 +0.43(+0.76%)
Mar 23, 2022 57.60 57.69 57.21 57.21 111,903 -0.74(-1.28%)
Mar 22, 2022 57.73 57.99 57.56 57.96 49,709 +0.55(+0.95%)
Mar 21, 2022 57.66 57.94 57.24 57.41 18,179 -0.25(-0.44%)
Mar 18, 2022 57.11 57.74 57.10 57.67 29,496 +0.41(+0.72%)
Mar 17, 2022 56.79 57.47 56.72 57.25 41,530 +0.35(+0.61%)
Mar 16, 2022 56.75 56.94 56.01 56.90 38,661 +0.57(+1.00%)
Mar 15, 2022 55.91 56.44 55.82 56.34 95,785 +1.11(+2.01%)
Mar 14, 2022 55.32 55.80 55.16 55.23 58,583 +0.41(+0.74%)
Mar 11, 2022 55.75 55.80 54.79 54.82 216,680 -0.95(-1.71%)
Mar 10, 2022 55.70 55.98 55.30 55.77 162,351 -0.51(-0.90%)
Mar 09, 2022 56.20 56.66 56.01 56.28 66,350 +1.17(+2.12%)
Mar 08, 2022 56.06 56.23 54.80 55.11 173,169 -0.89(-1.58%)
Mar 07, 2022 57.04 57.04 55.86 56.00 173,543 -1.61(-2.80%)
Mar 04, 2022 57.31 57.72 56.86 57.61 199,877 -0.46(-0.79%)
Mar 03, 2022 58.29 58.37 57.89 58.07 128,071 -0.21(-0.36%)
Mar 02, 2022 58.04 58.52 57.66 58.28 832,707 +0.29(+0.50%)
Mar 01, 2022 58.56 58.74 57.67 57.99 140,708 -0.59(-1.01%)
Feb 28, 2022 58.67 58.86 58.05 58.58 98,464 -0.78(-1.32%)
Feb 25, 2022 58.02 59.39 58.68 59.36 56,652 +1.68(+2.91%)
Feb 24, 2022 57.48 57.80 56.47 57.69 120,504 -1.09(-1.86%)
Feb 23, 2022 59.49 59.49 58.67 58.78 157,979 -0.17(-0.29%)
Feb 22, 2022 59.31 59.31 58.67 58.95 54,723 -0.67(-1.12%)
Feb 18, 2022 59.62 0 +0.17(+0.29%)
Feb 17, 2022 59.12 59.66 59.01 59.45 45,660 +0.20(+0.33%)
Feb 16, 2022 58.92 59.36 58.80 59.25 29,451 +0.22(+0.37%)
Feb 15, 2022 59.12 59.47 58.92 59.03 181,222 +0.23(+0.38%)
Feb 14, 2022 58.90 58.90 58.24 58.81 339,116 -0.33(-0.56%)
Feb 11, 2022 59.26 59.58 58.89 59.14 33,504 +0.10(+0.18%)
Feb 10, 2022 59.05 59.57 58.88 59.03 210,582 -0.55(-0.92%)
Feb 09, 2022 59.82 59.82 59.52 59.58 39,307 +0.08(+0.13%)
Feb 08, 2022 59.20 59.55 59.13 59.50 98,018 +0.18(+0.30%)
Feb 07, 2022 59.33 59.58 59.17 59.33 45,884 +0.09(+0.16%)
Feb 04, 2022 59.38 59.53 59.00 59.23 34,834 -0.50(-0.84%)
Feb 03, 2022 59.67 59.98 59.55 59.73 30,126 -0.29(-0.49%)
Feb 02, 2022 59.55 60.09 59.55 60.02 65,006 +0.58(+0.98%)
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.