Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
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
S&P China SPDR
(NY:
GXC
)
91.82
-0.22 (-0.24%)
Official Closing Price
Updated: 4:10 PM EST, Jan 27, 2023
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
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2021
136.15
136.57
134.88
135.54
30,030
-2.25(-1.63%)
Jan 28, 2021
136.30
138.18
136.23
137.79
100,834
-0.47(-0.34%)
Jan 27, 2021
138.69
139.80
137.89
138.26
59,554
-3.81(-2.68%)
Jan 26, 2021
142.25
142.25
141.32
142.07
46,009
-1.51(-1.05%)
Jan 25, 2021
144.36
144.91
142.46
143.58
81,386
+2.94(+2.09%)
Jan 22, 2021
139.40
141.21
139.16
140.65
37,408
-0.19(-0.14%)
Jan 21, 2021
140.51
140.87
139.55
140.84
71,147
-0.01(-0.01%)
Jan 20, 2021
140.66
141.16
140.06
140.85
351,423
+3.96(+2.89%)
Jan 19, 2021
136.91
137.31
136.49
136.90
245,343
+4.18(+3.15%)
Jan 15, 2021
133.25
133.39
132.25
132.72
65,568
-0.18(-0.14%)
Jan 14, 2021
133.88
134.02
132.74
132.90
78,370
+0.45(+0.34%)
Jan 13, 2021
131.63
133.17
130.73
132.45
119,304
+1.11(+0.84%)
Jan 12, 2021
131.45
131.88
131.21
131.34
69,606
+1.64(+1.26%)
Jan 11, 2021
130.16
130.53
129.55
129.71
79,182
-2.67(-2.01%)
Jan 08, 2021
129.96
132.45
129.79
132.37
90,610
+3.52(+2.73%)
Jan 07, 2021
128.63
128.88
127.40
128.85
271,345
+0.92(+0.72%)
Jan 06, 2021
129.40
130.23
127.36
127.93
60,132
-1.99(-1.53%)
Jan 05, 2021
127.98
129.92
127.60
129.92
63,548
+3.84(+3.05%)
Jan 04, 2021
126.98
127.58
125.64
126.08
46,985
+0.77(+0.61%)
Dec 31, 2020
125.31
125.31
125.31
58,999
+0.28(+0.22%)
Dec 30, 2020
124.82
125.47
124.39
125.03
58,999
+2.52(+2.06%)
Dec 29, 2020
121.60
122.75
121.60
122.51
46,737
+2.19(+1.82%)
Dec 28, 2020
120.39
120.87
119.88
120.31
67,592
-0.31(-0.26%)
Dec 24, 2020
121.37
121.56
119.54
120.62
120,537
-2.99(-2.42%)
Dec 23, 2020
123.66
123.68
123.12
123.61
41,953
+0.99(+0.81%)
Dec 22, 2020
123.15
123.18
122.51
122.62
47,161
-1.03(-0.83%)
Dec 21, 2020
122.77
124.11
122.34
123.65
71,460
-0.82(-0.66%)
Dec 18, 2020
124.20
124.47
123.82
124.47
90,537
+0.34(+0.27%)
Dec 17, 2020
124.35
124.35
123.63
124.14
29,185
+1.25(+1.02%)
Dec 16, 2020
122.43
123.22
122.43
122.88
209,006
+0.88(+0.72%)
Dec 15, 2020
121.83
122.12
121.19
122.00
29,223
+0.57(+0.47%)
Dec 14, 2020
122.08
122.34
121.30
121.43
34,293
-0.40(-0.33%)
Dec 11, 2020
122.19
122.59
121.74
121.83
43,804
-1.35(-1.10%)
Dec 10, 2020
121.69
123.28
121.39
123.18
99,178
+1.50(+1.23%)
Dec 09, 2020
123.25
123.25
121.30
121.68
162,048
-2.09(-1.69%)
Dec 08, 2020
123.37
123.77
122.87
123.77
41,672
+0.31(+0.25%)
Dec 07, 2020
122.91
123.59
122.91
123.47
227,416
-0.45(-0.36%)
Dec 04, 2020
124.34
124.35
123.37
123.92
40,982
+0.37(+0.30%)
Dec 03, 2020
123.41
124.21
123.40
123.54
34,896
+0.92(+0.75%)
Dec 02, 2020
122.38
122.98
121.89
122.62
61,522
-0.89(-0.72%)
Dec 01, 2020
124.34
124.34
123.31
123.51
84,189
+0.97(+0.80%)
Nov 30, 2020
124.41
124.50
122.37
122.54
53,389
-3.55(-2.81%)
Nov 27, 2020
125.93
126.42
125.82
126.09
22,059
+1.59(+1.27%)
Nov 25, 2020
123.93
124.53
123.61
124.50
54,677
-1.17(-0.93%)
Nov 24, 2020
125.59
125.78
124.61
125.67
52,705
+1.26(+1.02%)
Nov 23, 2020
125.53
125.53
124.15
124.40
79,249
-0.43(-0.34%)
Nov 20, 2020
123.87
125.05
123.78
124.83
21,327
+1.90(+1.55%)
Nov 19, 2020
121.98
123.17
121.86
122.93
103,448
+0.61(+0.50%)
Nov 18, 2020
123.15
123.15
122.11
122.32
63,784
-0.71(-0.58%)
Nov 17, 2020
122.88
123.39
122.54
123.03
44,015
-0.61(-0.49%)
Nov 16, 2020
123.65
124.41
123.37
123.64
65,270
+0.38(+0.31%)
Nov 13, 2020
123.69
123.94
122.54
123.26
60,741
+1.38(+1.13%)
Nov 12, 2020
123.41
124.02
121.67
121.88
75,815
-0.14(-0.12%)
Nov 11, 2020
120.22
122.20
119.91
122.02
51,854
+0.34(+0.28%)
Nov 10, 2020
123.58
123.58
120.97
121.68
463,225
-3.86(-3.07%)
Nov 09, 2020
129.57
129.57
125.33
125.53
117,693
-0.55(-0.43%)
Nov 06, 2020
125.24
126.51
124.84
126.08
133,192
+0.22(+0.17%)
Nov 05, 2020
126.25
126.52
124.55
125.86
334,761
+1.66(+1.33%)
Nov 04, 2020
121.62
124.42
121.61
124.20
52,696
+5.16(+4.33%)
Nov 03, 2020
118.87
119.71
118.15
119.05
90,955
-1.12(-0.93%)
Nov 02, 2020
120.52
120.52
119.42
120.17
227,987
+1.60(+1.35%)
Oct 30, 2020
119.26
119.35
118.06
118.57
41,191
-1.92(-1.60%)
Oct 29, 2020
119.85
121.02
119.59
120.49
27,749
+2.37(+2.01%)
Oct 28, 2020
118.99
118.99
117.83
118.12
32,309
-2.09(-1.74%)
Oct 27, 2020
118.87
120.46
118.87
120.21
68,906
+1.73(+1.46%)
Oct 26, 2020
118.49
119.41
117.65
118.48
41,575
-1.20(-1.00%)
Oct 23, 2020
119.26
119.75
118.62
119.68
30,423
+0.05(+0.04%)
Oct 22, 2020
120.23
120.44
119.12
119.63
35,248
-0.27(-0.22%)
Oct 21, 2020
120.34
120.88
119.90
119.90
293,305
+0.08(+0.06%)
Oct 20, 2020
119.37
120.32
119.37
119.82
28,656
+1.40(+1.18%)
Oct 19, 2020
119.26
119.87
118.28
118.43
37,607
-0.87(-0.73%)
Oct 16, 2020
119.16
119.67
118.79
119.30
24,359
+1.43(+1.21%)
Oct 15, 2020
117.08
118.04
116.88
117.87
24,844
-0.94(-0.79%)
Oct 14, 2020
119.89
120.04
118.71
118.81
42,178
-1.19(-0.99%)
Oct 13, 2020
119.75
120.33
119.24
119.99
51,882
+0.05(+0.04%)
Oct 12, 2020
119.49
120.16
119.16
119.95
55,942
+2.40(+2.04%)
Oct 09, 2020
116.69
117.71
116.67
117.55
37,114
+0.80(+0.69%)
Oct 08, 2020
116.30
116.94
116.22
116.74
25,751
+0.56(+0.48%)
Oct 07, 2020
116.08
116.43
115.60
116.18
22,599
+1.27(+1.10%)
Oct 06, 2020
114.73
115.86
114.68
114.92
27,313
+0.72(+0.63%)
Oct 05, 2020
113.54
114.20
113.49
114.20
562,865
+0.84(+0.74%)
Oct 02, 2020
113.01
114.22
113.01
113.36
23,627
-1.44(-1.25%)
Oct 01, 2020
114.86
114.86
114.13
114.79
22,309
+1.14(+1.00%)
Sep 30, 2020
112.39
113.81
112.39
113.65
28,773
+2.49(+2.24%)
Sep 29, 2020
111.05
111.39
110.89
111.17
17,424
-0.04(-0.03%)
Sep 28, 2020
111.13
111.33
110.73
111.20
17,863
+1.34(+1.22%)
Sep 25, 2020
109.16
109.89
108.59
109.86
26,450
-0.52(-0.47%)
Sep 24, 2020
109.98
110.85
109.44
110.38
23,724
-1.18(-1.06%)
Sep 23, 2020
112.32
112.50
111.41
111.56
47,282
-0.95(-0.84%)
Sep 22, 2020
112.90
112.90
111.64
112.50
45,029
-0.56(-0.49%)
Sep 21, 2020
111.96
113.22
111.24
113.06
61,922
-0.60(-0.53%)
Sep 18, 2020
114.47
114.47
113.35
113.66
72,764
-0.22(-0.19%)
Sep 17, 2020
113.11
114.29
112.82
113.88
146,040
-0.47(-0.41%)
Sep 16, 2020
115.02
115.17
114.29
114.35
62,898
-0.30(-0.26%)
Sep 15, 2020
115.04
115.04
114.42
114.65
59,276
+1.43(+1.26%)
Sep 14, 2020
113.20
113.49
112.91
113.22
29,714
+1.49(+1.34%)
Sep 11, 2020
112.08
112.53
111.21
111.73
16,622
+1.38(+1.25%)
Sep 10, 2020
112.26
112.46
110.26
110.35
80,490
-2.32(-2.06%)
Sep 09, 2020
112.11
112.88
111.79
112.68
466,399
+1.19(+1.06%)
Sep 08, 2020
111.45
112.40
110.98
111.49
72,491
-3.07(-2.68%)
Sep 04, 2020
114.92
115.52
112.76
114.56
569,464
-0.66(-0.57%)
Sep 03, 2020
116.64
116.64
114.36
115.22
47,964
-3.16(-2.67%)
Sep 02, 2020
118.97
118.97
117.33
118.38
54,621
-0.32(-0.27%)
Sep 01, 2020
117.35
118.72
117.10
118.70
67,349
+2.37(+2.04%)
Aug 31, 2020
116.81
116.81
115.66
116.33
32,019
-2.10(-1.78%)
Aug 28, 2020
117.79
118.57
117.31
118.44
60,636
+1.44(+1.23%)
Aug 27, 2020
118.24
118.24
116.60
116.99
29,948
-0.66(-0.56%)
Aug 26, 2020
117.28
117.77
116.89
117.65
26,814
+0.10(+0.08%)
Aug 25, 2020
116.18
117.60
115.90
117.56
72,689
+1.64(+1.41%)
Aug 24, 2020
116.32
116.58
115.64
115.92
36,955
+1.37(+1.19%)
Aug 21, 2020
113.11
114.61
113.06
114.55
48,195
+1.09(+0.96%)
Aug 20, 2020
112.30
113.46
112.26
113.46
11,347
+0.34(+0.30%)
Aug 19, 2020
113.79
113.79
112.88
113.12
33,844
-1.11(-0.98%)
Aug 18, 2020
114.14
114.64
113.70
114.24
55,387
+0.41(+0.36%)
Aug 17, 2020
112.89
114.01
112.45
113.83
354,443
+2.33(+2.09%)
Aug 14, 2020
111.62
111.66
111.11
111.49
47,359
+0.08(+0.07%)
Aug 13, 2020
111.89
111.89
111.11
111.42
30,469
-0.97(-0.86%)
Aug 12, 2020
111.43
112.54
111.21
112.39
346,316
+1.68(+1.52%)
Aug 11, 2020
111.65
111.79
110.56
110.71
49,233
-0.37(-0.34%)
Aug 10, 2020
111.25
111.39
110.37
111.08
52,900
-0.35(-0.32%)
Aug 07, 2020
112.05
112.46
110.69
111.43
51,750
-3.71(-3.22%)
Aug 06, 2020
114.62
115.22
113.93
115.14
65,437
+0.35(+0.31%)
Aug 05, 2020
114.76
115.18
114.70
114.79
45,005
+0.91(+0.80%)
Aug 04, 2020
112.99
114.01
112.79
113.88
358,755
+1.67(+1.49%)
Aug 03, 2020
111.82
112.61
111.82
112.21
71,381
+2.23(+2.03%)
Jul 31, 2020
110.45
110.45
109.07
109.98
41,818
-0.05(-0.04%)
Jul 30, 2020
109.88
110.38
109.26
110.03
20,221
-0.88(-0.79%)
Jul 29, 2020
110.45
111.06
110.43
110.91
14,198
+2.12(+1.95%)
Jul 28, 2020
109.58
109.58
108.75
108.78
11,712
-0.36(-0.33%)
Jul 27, 2020
108.37
109.42
108.11
109.15
30,461
+0.19(+0.18%)
Jul 24, 2020
108.07
108.96
107.43
108.96
43,073
-1.70(-1.54%)
Jul 23, 2020
111.54
112.00
110.43
110.66
30,014
-0.31(-0.27%)
Jul 22, 2020
111.54
111.54
110.18
110.97
469,620
-1.28(-1.14%)
Jul 21, 2020
113.25
113.42
112.11
112.25
33,804
+0.61(+0.55%)
Jul 20, 2020
110.84
111.70
110.55
111.64
29,988
+2.32(+2.12%)
Jul 17, 2020
109.25
109.38
108.79
109.32
28,227
+0.78(+0.72%)
Jul 16, 2020
107.82
108.78
107.49
108.53
40,804
-3.51(-3.13%)
Jul 15, 2020
112.50
112.80
111.61
112.05
264,065
-0.15(-0.14%)
Jul 14, 2020
111.59
112.52
110.71
112.20
311,745
-1.00(-0.89%)
Jul 13, 2020
115.15
115.96
113.08
113.20
61,009
-1.04(-0.91%)
Jul 10, 2020
114.35
114.61
113.55
114.25
55,618
-1.04(-0.90%)
Jul 09, 2020
116.59
116.73
114.54
115.29
34,976
+0.42(+0.37%)
Jul 08, 2020
112.42
114.97
112.42
114.87
55,317
+4.52(+4.09%)
Jul 07, 2020
110.43
111.09
110.18
110.35
324,578
-2.04(-1.81%)
Jul 06, 2020
110.83
112.39
110.62
112.39
59,403
+7.93(+7.59%)
Jul 02, 2020
104.17
104.84
103.98
104.46
88,237
+3.22(+3.18%)
Jul 01, 2020
101.13
101.85
100.95
101.24
46,685
+0.88(+0.88%)
Jun 30, 2020
100.75
100.78
99.99
100.36
42,384
-0.08(-0.08%)
Jun 29, 2020
100.19
100.57
99.59
100.43
15,006
+0.00(+0.00%)
Jun 26, 2020
101.06
101.20
99.88
100.43
20,595
-0.59(-0.58%)
Jun 25, 2020
100.61
101.05
100.34
101.02
45,836
-0.26(-0.25%)
Jun 24, 2020
101.76
102.13
100.45
101.28
66,302
-0.99(-0.97%)
Jun 23, 2020
102.25
102.74
102.17
102.27
22,180
+1.18(+1.16%)
Jun 22, 2020
100.38
101.09
100.16
101.09
28,219
+1.37(+1.38%)
Jun 19, 2020
101.16
101.17
99.45
99.72
191,199
-0.14(-0.14%)
Jun 18, 2020
99.54
100.25
99.54
99.86
148,154
+0.51(+0.52%)
Jun 17, 2020
99.10
99.65
98.76
99.35
52,201
+0.97(+0.99%)
Jun 16, 2020
99.77
99.84
97.95
98.38
61,853
+1.11(+1.14%)
Jun 15, 2020
96.08
97.72
95.85
97.27
21,078
-0.40(-0.41%)
Jun 12, 2020
98.01
98.06
96.52
97.67
31,848
+1.46(+1.51%)
Jun 11, 2020
97.32
97.90
95.95
96.21
40,232
-3.42(-3.44%)
Jun 10, 2020
99.12
100.05
98.80
99.64
103,435
+1.09(+1.11%)
Jun 09, 2020
97.75
98.63
97.68
98.54
193,722
-0.03(-0.03%)
Jun 08, 2020
98.23
98.68
97.71
98.57
21,721
-0.34(-0.35%)
Jun 05, 2020
98.64
99.23
98.55
98.91
40,783
+1.96(+2.02%)
Jun 04, 2020
97.16
97.66
96.58
96.95
24,023
-1.19(-1.21%)
Jun 03, 2020
97.43
98.29
97.25
98.14
48,762
+1.37(+1.42%)
Jun 02, 2020
95.68
97.03
95.62
96.77
83,999
+1.82(+1.91%)
Jun 01, 2020
93.84
95.00
93.81
94.96
60,400
+1.80(+1.93%)
May 29, 2020
91.70
93.16
91.12
93.16
86,402
+2.55(+2.81%)
May 28, 2020
91.42
91.72
90.48
90.61
89,076
-0.54(-0.59%)
May 27, 2020
91.98
91.98
90.48
91.15
104,783
-0.88(-0.96%)
May 26, 2020
92.83
93.18
91.84
92.03
97,327
+1.74(+1.93%)
May 22, 2020
91.09
91.20
90.00
90.29
173,645
-3.00(-3.21%)
May 21, 2020
93.51
93.89
92.92
93.29
61,192
-2.43(-2.53%)
May 20, 2020
96.42
96.67
94.95
95.72
60,589
+0.85(+0.89%)
May 19, 2020
95.29
95.85
94.81
94.87
27,073
-0.55(-0.58%)
May 18, 2020
94.26
95.66
93.75
95.42
32,796
+3.55(+3.86%)
May 15, 2020
91.30
92.07
91.30
91.87
47,300
-0.95(-1.02%)
May 14, 2020
91.30
92.87
90.94
92.82
37,999
-0.07(-0.07%)
May 13, 2020
93.84
94.10
92.28
92.89
31,409
+0.30(+0.33%)
May 12, 2020
93.53
94.07
92.54
92.59
45,271
-0.58(-0.62%)
May 11, 2020
92.82
93.44
92.82
93.17
25,950
+0.24(+0.26%)
May 08, 2020
92.24
93.09
92.24
92.93
31,113
+2.15(+2.37%)
May 07, 2020
90.96
91.04
90.54
90.78
79,445
+0.69(+0.76%)
May 06, 2020
90.51
90.81
90.01
90.09
72,636
+0.80(+0.89%)
May 05, 2020
89.17
89.75
88.79
89.30
119,834
+1.22(+1.38%)
May 04, 2020
87.74
88.28
87.29
88.08
325,067
+0.70(+0.81%)
May 01, 2020
88.94
89.23
87.24
87.37
430,960
-3.73(-4.09%)
Apr 30, 2020
92.70
92.90
90.42
91.10
57,279
-1.69(-1.82%)
Apr 29, 2020
92.61
93.13
92.45
92.80
43,974
+1.38(+1.51%)
Apr 28, 2020
92.86
93.19
91.38
91.42
60,309
-0.33(-0.36%)
Apr 27, 2020
91.39
91.75
91.26
91.75
68,156
+1.40(+1.55%)
Apr 24, 2020
90.73
90.73
90.00
90.35
62,226
+0.12(+0.14%)
Apr 23, 2020
91.64
91.64
90.16
90.23
87,035
-0.79(-0.87%)
Apr 22, 2020
91.19
91.75
90.85
91.02
27,224
+1.99(+2.23%)
Apr 21, 2020
89.46
89.78
88.84
89.03
53,436
-2.23(-2.44%)
Apr 20, 2020
90.76
92.09
90.76
91.25
48,045
-0.13(-0.15%)
Apr 17, 2020
91.74
92.15
90.73
91.39
81,251
+0.88(+0.98%)
Apr 16, 2020
90.37
90.66
89.88
90.50
70,740
+1.15(+1.29%)
Apr 15, 2020
89.17
89.75
88.82
89.35
24,848
-1.29(-1.43%)
Apr 14, 2020
90.47
91.03
90.42
90.65
59,691
+1.94(+2.19%)
Apr 13, 2020
88.52
88.99
87.85
88.71
71,749
+0.03(+0.03%)
Apr 09, 2020
89.30
89.96
88.56
88.68
126,975
-0.23(-0.26%)
Apr 08, 2020
88.67
89.04
88.23
88.91
45,978
+0.23(+0.26%)
Apr 07, 2020
90.56
90.95
88.39
88.68
107,670
+0.07(+0.08%)
Apr 06, 2020
87.82
88.66
87.29
88.61
59,625
+3.28(+3.85%)
Apr 03, 2020
86.56
86.75
85.05
85.33
54,973
-1.07(-1.23%)
Apr 02, 2020
85.38
86.52
85.36
86.39
119,298
+2.35(+2.80%)
Apr 01, 2020
85.39
85.84
83.92
84.04
65,555
-2.77(-3.19%)
Mar 31, 2020
86.27
87.61
86.27
86.81
37,268
+0.24(+0.27%)
Mar 30, 2020
85.44
86.74
84.70
86.57
140,259
+1.63(+1.92%)
Mar 27, 2020
85.19
85.95
84.55
84.95
63,487
-4.20(-4.71%)
Mar 26, 2020
86.52
89.67
86.52
89.14
107,356
+2.69(+3.11%)
Mar 25, 2020
86.12
87.83
85.25
86.45
75,051
+1.27(+1.49%)
Mar 24, 2020
84.27
85.46
83.90
85.19
118,867
+4.62(+5.74%)
Mar 23, 2020
80.91
81.62
78.98
80.56
85,199
-0.13(-0.17%)
Mar 20, 2020
83.40
83.43
80.33
80.69
243,650
+0.09(+0.11%)
Mar 19, 2020
79.82
81.79
78.83
80.61
101,553
+1.04(+1.30%)
Mar 18, 2020
78.27
81.22
77.56
79.57
181,563
-4.24(-5.06%)
Mar 17, 2020
81.67
84.42
80.61
83.82
149,333
+4.07(+5.11%)
Mar 16, 2020
79.36
83.27
76.22
79.74
85,658
-8.51(-9.65%)
Mar 13, 2020
90.51
90.51
85.58
88.26
145,475
+4.08(+4.85%)
Mar 12, 2020
85.51
85.72
83.21
84.18
312,625
-6.98(-7.66%)
Mar 11, 2020
91.88
92.62
90.73
91.16
563,727
-3.23(-3.43%)
Mar 10, 2020
94.09
94.56
92.54
94.39
132,678
+3.56(+3.92%)
Mar 09, 2020
90.06
91.82
89.44
90.84
213,557
-3.79(-4.00%)
Mar 06, 2020
94.58
95.19
93.62
94.62
50,453
-1.96(-2.03%)
Mar 05, 2020
96.80
97.65
96.33
96.58
68,018
-0.17(-0.18%)
Mar 04, 2020
96.55
97.02
96.14
96.75
129,384
+1.17(+1.22%)
Mar 03, 2020
95.75
97.04
94.63
95.58
322,712
-0.21(-0.22%)
Mar 02, 2020
94.72
95.89
94.20
95.79
116,103
+1.64(+1.74%)
Feb 28, 2020
91.72
94.16
91.04
94.16
275,814
+0.20(+0.21%)
Feb 27, 2020
95.00
95.59
93.47
93.96
378,926
-1.23(-1.29%)
Feb 26, 2020
95.41
96.27
95.18
95.18
37,984
+1.07(+1.13%)
Feb 25, 2020
95.91
96.21
94.12
94.12
81,242
-0.36(-0.38%)
Feb 24, 2020
93.89
95.07
93.60
94.48
723,594
-3.22(-3.29%)
Feb 21, 2020
98.30
98.30
97.48
97.70
55,919
-0.16(-0.17%)
Feb 20, 2020
98.91
98.91
97.61
97.86
15,870
-0.97(-0.98%)
Feb 19, 2020
98.93
99.15
98.79
98.83
274,387
+0.59(+0.60%)
Feb 18, 2020
98.36
98.71
98.06
98.24
411,928
+0.07(+0.07%)
Feb 14, 2020
98.65
98.65
97.94
98.17
27,854
+0.03(+0.03%)
Feb 13, 2020
98.24
98.67
98.00
98.14
47,943
-1.37(-1.38%)
Feb 12, 2020
99.01
99.69
98.82
99.51
62,347
+1.70(+1.74%)
Feb 11, 2020
97.72
98.40
97.64
97.81
349,156
+1.54(+1.60%)
Feb 10, 2020
95.53
96.40
95.53
96.27
406,704
+1.01(+1.06%)
Feb 07, 2020
95.95
95.95
95.11
95.26
502,226
-1.05(-1.09%)
Feb 06, 2020
97.02
97.02
96.17
96.31
41,317
+0.42(+0.44%)
Feb 05, 2020
97.37
97.51
95.47
95.89
94,115
+0.29(+0.30%)
Feb 04, 2020
95.33
96.20
95.18
95.60
101,616
+3.38(+3.66%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit