Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Cons Disc Ishares ETF (NY: RXI )

160.73 +1.52 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 142.18 142.87 138.44 138.44 17,148 -3.47(-2.45%)
Apr 28, 2022 141.24 142.73 139.04 141.91 13,899 +2.42(+1.73%)
Apr 27, 2022 139.74 141.19 138.75 139.49 8,420 +0.47(+0.34%)
Apr 26, 2022 143.97 143.97 139.02 139.02 6,663 -5.38(-3.73%)
Apr 25, 2022 142.78 144.41 142.25 144.41 3,593 +0.12(+0.08%)
Apr 22, 2022 146.87 146.89 143.91 144.29 18,563 -2.89(-1.96%)
Apr 21, 2022 152.04 152.04 146.99 147.18 6,635 -1.67(-1.12%)
Apr 20, 2022 149.89 150.05 148.85 148.85 6,206 -0.56(-0.37%)
Apr 19, 2022 146.24 149.86 146.24 149.41 143,414 +2.66(+1.81%)
Apr 18, 2022 146.33 147.44 145.88 146.75 6,064 -0.15(-0.10%)
Apr 14, 2022 148.07 148.07 146.74 146.90 21,329 -1.38(-0.93%)
Apr 13, 2022 145.31 148.33 145.31 148.28 6,416 +2.56(+1.76%)
Apr 12, 2022 147.03 148.34 145.49 145.72 13,250 +0.19(+0.13%)
Apr 11, 2022 146.51 146.65 145.40 145.53 10,320 -2.58(-1.74%)
Apr 08, 2022 148.05 149.20 147.56 148.11 3,766 -1.34(-0.90%)
Apr 07, 2022 149.16 149.92 148.35 149.46 1,439 +0.04(+0.03%)
Apr 06, 2022 150.84 150.84 148.12 149.42 7,936 -3.54(-2.31%)
Apr 05, 2022 155.91 155.91 152.96 152.96 9,879 -3.51(-2.24%)
Apr 04, 2022 154.91 156.56 154.86 156.47 15,927 +2.98(+1.94%)
Apr 01, 2022 154.13 154.37 152.75 153.49 15,391 +0.19(+0.13%)
Mar 31, 2022 154.46 154.62 153.06 153.30 15,007 -2.99(-1.91%)
Mar 30, 2022 157.71 157.76 156.29 156.29 2,311 -2.27(-1.43%)
Mar 29, 2022 158.04 158.56 157.65 158.56 5,314 +4.18(+2.71%)
Mar 28, 2022 153.58 154.37 153.58 154.37 952 +2.47(+1.62%)
Mar 25, 2022 152.31 152.31 151.67 151.91 879 -0.51(-0.34%)
Mar 24, 2022 152.07 152.56 150.77 152.42 5,096 +1.03(+0.68%)
Mar 23, 2022 152.41 153.35 151.39 151.39 10,198 -2.31(-1.50%)
Mar 22, 2022 151.03 154.01 151.03 153.69 10,277 +3.61(+2.40%)
Mar 21, 2022 151.44 151.71 149.43 150.08 4,835 -2.11(-1.39%)
Mar 18, 2022 148.39 152.23 148.39 152.19 3,215 +3.05(+2.04%)
Mar 17, 2022 147.19 149.14 146.35 149.14 5,141 +0.86(+0.58%)
Mar 16, 2022 144.69 148.28 144.01 148.28 12,720 +8.03(+5.73%)
Mar 15, 2022 137.71 140.33 137.44 140.25 5,788 +3.30(+2.41%)
Mar 14, 2022 139.05 139.27 136.63 136.94 4,652 -1.82(-1.31%)
Mar 11, 2022 143.17 143.17 138.76 138.76 5,573 -3.06(-2.16%)
Mar 10, 2022 141.35 141.83 140.32 141.83 2,488 -1.73(-1.20%)
Mar 09, 2022 142.12 144.06 141.93 143.55 22,070 +6.08(+4.42%)
Mar 08, 2022 137.47 140.82 136.20 137.47 27,749 +0.14(+0.10%)
Mar 07, 2022 143.32 143.47 137.20 137.34 31,239 -6.69(-4.64%)
Mar 04, 2022 145.35 145.41 143.10 144.02 15,220 -4.02(-2.72%)
Mar 03, 2022 152.00 152.00 147.62 148.04 39,062 -3.62(-2.39%)
Mar 02, 2022 150.27 152.04 149.98 151.66 8,735 +2.35(+1.57%)
Mar 01, 2022 151.97 152.00 148.67 149.31 24,467 -3.77(-2.46%)
Feb 28, 2022 152.05 153.64 151.14 153.08 13,773 -0.26(-0.17%)
Feb 25, 2022 151.16 153.80 150.53 153.35 9,175 +2.99(+1.99%)
Feb 24, 2022 143.26 150.53 142.80 150.36 37,932 +0.66(+0.44%)
Feb 23, 2022 154.05 154.05 149.69 149.69 1,019,300 -3.59(-2.34%)
Feb 22, 2022 155.47 155.65 152.09 153.28 26,635 -4.60(-2.92%)
Feb 18, 2022 157.89 0 -1.61(-1.01%)
Feb 17, 2022 161.75 162.24 159.50 159.50 3,492 -3.57(-2.19%)
Feb 16, 2022 161.84 163.42 161.61 163.07 3,574 +0.19(+0.12%)
Feb 15, 2022 162.45 162.88 161.85 162.88 2,877 +3.99(+2.51%)
Feb 14, 2022 158.62 160.05 158.18 158.89 5,077 -0.30(-0.19%)
Feb 11, 2022 163.04 163.04 158.79 159.19 9,839 -3.90(-2.39%)
Feb 10, 2022 163.07 165.53 162.97 163.08 2,702 -3.28(-1.97%)
Feb 09, 2022 165.84 166.58 165.84 166.36 3,553 +2.88(+1.76%)
Feb 08, 2022 160.96 163.52 160.96 163.48 3,768 +2.14(+1.33%)
Feb 07, 2022 161.92 162.82 161.25 161.34 12,076 -0.94(-0.58%)
Feb 04, 2022 160.83 163.06 160.38 162.28 10,732 +1.83(+1.14%)
Feb 03, 2022 161.25 161.98 159.96 160.45 6,224 -3.28(-2.00%)
Feb 02, 2022 165.39 165.39 163.05 163.72 13,347 -0.72(-0.44%)
Feb 01, 2022 163.75 164.55 162.70 164.44 8,165 +1.33(+0.82%)
Jan 31, 2022 158.62 163.48 163.10 13,839 +5.71(+3.63%)
Jan 28, 2022 155.11 157.89 153.42 157.40 1,041,998 +2.36(+1.52%)
Jan 27, 2022 158.34 158.35 154.83 155.03 63,248 -3.63(-2.29%)
Jan 26, 2022 161.78 161.78 157.34 158.66 7,152 -0.30(-0.19%)
Jan 25, 2022 158.80 160.72 157.20 158.97 41,692 -2.14(-1.33%)
Jan 24, 2022 157.65 161.11 154.49 161.11 9,101 -0.22(-0.14%)
Jan 21, 2022 164.33 164.60 161.30 161.33 23,962 -3.46(-2.10%)
Jan 20, 2022 168.15 169.50 164.70 164.79 13,938 -1.23(-0.74%)
Jan 19, 2022 169.37 169.37 166.02 166.02 43,216 -2.13(-1.27%)
Jan 18, 2022 168.78 169.63 168.12 168.15 7,074 -3.18(-1.85%)
Jan 14, 2022 171.32 0 -1.06(-0.61%)
Jan 13, 2022 175.22 175.22 172.09 172.38 1,632 -2.74(-1.56%)
Jan 12, 2022 174.84 175.24 174.36 175.12 6,234 +1.98(+1.14%)
Jan 11, 2022 171.31 173.14 170.72 173.14 19,639 +2.25(+1.32%)
Jan 10, 2022 170.56 170.88 167.94 170.88 52,272 -1.59(-0.92%)
Jan 07, 2022 174.73 174.98 172.28 172.48 9,342 -2.16(-1.24%)
Jan 06, 2022 174.08 174.73 173.50 174.64 5,966 -0.24(-0.13%)
Jan 05, 2022 177.96 178.67 174.87 174.87 6,872 -2.80(-1.57%)
Jan 04, 2022 178.52 178.52 177.26 177.67 3,500 -0.01(-0.01%)
Jan 03, 2022 176.93 177.68 176.30 177.68 13,728 +1.86(+1.06%)
Dec 31, 2021 175.32 175.81 174.81 175.81 6,938 +1.19(+0.68%)
Dec 30, 2021 175.17 175.87 174.63 174.63 2,674 -0.01(-0.01%)
Dec 29, 2021 174.47 174.64 174.18 174.64 2,113 +0.16(+0.09%)
Dec 28, 2021 174.82 174.93 174.43 174.48 7,074 -0.04(-0.03%)
Dec 27, 2021 173.54 174.92 173.54 174.52 8,871 +0.96(+0.55%)
Dec 23, 2021 171.78 173.56 171.78 173.56 1,744 +1.76(+1.02%)
Dec 22, 2021 170.53 171.83 170.53 171.80 4,530 +2.32(+1.37%)
Dec 21, 2021 167.30 169.48 166.81 169.48 9,213 +4.14(+2.50%)
Dec 20, 2021 165.69 165.69 164.59 165.34 16,747 -2.96(-1.76%)
Dec 17, 2021 167.99 169.40 167.47 168.31 19,020 -1.37(-0.81%)
Dec 16, 2021 173.35 173.35 169.68 169.68 2,483 -2.54(-1.48%)
Dec 15, 2021 170.57 172.28 168.77 172.22 4,724 +1.20(+0.70%)
Dec 14, 2021 170.89 171.19 169.65 171.02 10,212 -0.67(-0.39%)
Dec 13, 2021 174.73 174.73 171.37 171.69 3,099 -3.41(-1.95%)
Dec 10, 2021 174.93 175.10 173.58 175.10 3,774 +0.93(+0.53%)
Dec 09, 2021 175.62 175.72 174.17 174.17 3,075 -2.82(-1.59%)
Dec 08, 2021 176.35 177.11 176.35 176.99 20,910 +0.61(+0.35%)
Dec 07, 2021 176.41 176.65 176.38 176.38 1,549 +4.21(+2.44%)
Dec 06, 2021 170.52 172.72 169.41 172.17 40,253 +2.39(+1.41%)
Dec 03, 2021 172.95 173.04 168.69 169.78 20,309 -3.25(-1.88%)
Dec 02, 2021 172.36 173.56 171.67 173.04 10,439 +1.88(+1.10%)
Dec 01, 2021 175.46 176.44 171.16 171.16 9,750 -1.54(-0.89%)
Nov 30, 2021 174.30 174.72 171.71 172.70 6,644 -2.48(-1.41%)
Nov 29, 2021 175.32 175.91 175.01 175.18 9,840 +1.53(+0.88%)
Nov 26, 2021 175.32 175.32 173.46 173.65 4,709 -5.75(-3.21%)
Nov 24, 2021 177.42 179.86 177.42 179.40 4,338 +0.23(+0.13%)
Nov 23, 2021 179.79 179.79 178.30 179.18 16,707 -1.85(-1.02%)
Nov 22, 2021 182.41 183.25 180.68 181.03 10,741 -0.65(-0.36%)
Nov 19, 2021 181.28 181.91 181.18 181.68 4,643 -0.08(-0.04%)
Nov 18, 2021 181.46 181.94 181.46 181.76 13,044 +0.43(+0.24%)
Nov 17, 2021 181.26 182.00 181.24 181.34 2,792 +0.30(+0.16%)
Nov 16, 2021 179.48 181.31 179.48 181.04 10,548 +2.49(+1.39%)
Nov 15, 2021 179.34 179.34 178.26 178.55 2,780 -0.64(-0.36%)
Nov 12, 2021 177.62 179.20 177.62 179.20 5,655 +1.38(+0.78%)
Nov 11, 2021 179.05 179.05 177.79 177.81 3,480 +0.28(+0.16%)
Nov 10, 2021 177.46 177.53 4,408 -0.75(-0.42%)
Nov 09, 2021 181.33 181.33 177.90 178.28 4,482 -2.57(-1.42%)
Nov 08, 2021 181.35 181.35 180.85 180.85 3,473 -1.66(-0.91%)
Nov 05, 2021 182.98 182.98 182.13 182.51 5,615 +0.78(+0.43%)
Nov 04, 2021 181.34 182.28 181.25 181.73 4,221 +1.24(+0.68%)
Nov 03, 2021 178.17 180.50 178.04 180.49 15,059 +2.94(+1.65%)
Nov 02, 2021 177.83 178.13 177.03 177.56 14,072 -1.59(-0.89%)
Nov 01, 2021 177.02 179.16 176.77 179.15 24,601 +3.85(+2.20%)
Oct 29, 2021 174.14 175.29 174.14 175.29 13,997 -0.39(-0.22%)
Oct 28, 2021 174.72 175.71 174.72 175.68 9,814 +1.82(+1.05%)
Oct 27, 2021 174.67 175.05 173.86 173.86 3,800 -0.29(-0.16%)
Oct 26, 2021 175.29 174.15 8,611 +0.02(+0.01%)
Oct 25, 2021 172.99 174.12 172.29 174.12 7,669 +2.43(+1.41%)
Oct 22, 2021 171.29 171.70 171.29 171.69 1,471 -0.16(-0.09%)
Oct 21, 2021 170.36 171.85 170.36 171.85 3,535 +1.37(+0.80%)
Oct 20, 2021 170.58 171.17 170.29 170.48 10,956 +0.33(+0.19%)
Oct 19, 2021 170.09 170.16 170.02 170.16 3,946 +0.39(+0.23%)
Oct 18, 2021 168.82 169.77 168.82 169.77 2,046 +1.05(+0.62%)
Oct 15, 2021 167.88 169.17 167.88 168.72 1,290 +2.06(+1.24%)
Oct 14, 2021 166.16 167.45 166.10 166.65 18,134 +1.69(+1.03%)
Oct 13, 2021 164.90 165.24 164.75 164.96 9,021 +1.13(+0.69%)
Oct 12, 2021 163.51 164.19 163.20 163.83 8,763 +0.86(+0.53%)
Oct 11, 2021 163.80 164.25 162.74 162.97 2,249 +0.22(+0.14%)
Oct 08, 2021 162.73 163.12 162.73 162.75 2,144 +0.01(+0.01%)
Oct 07, 2021 162.07 163.10 161.99 162.73 4,998 +2.84(+1.77%)
Oct 06, 2021 158.03 159.90 157.69 159.90 94,100 -0.65(-0.41%)
Oct 05, 2021 160.01 160.95 160.01 160.55 2,258 +1.10(+0.69%)
Oct 04, 2021 160.98 161.42 159.14 159.46 8,808 -1.97(-1.22%)
Oct 01, 2021 161.21 161.58 160.64 161.42 2,042 +0.48(+0.30%)
Sep 30, 2021 161.42 161.42 160.97 160.94 1,325 -1.97(-1.21%)
Sep 29, 2021 163.59 164.16 162.44 162.91 6,211 +0.11(+0.06%)
Sep 28, 2021 163.06 163.43 162.75 162.81 5,537 -3.15(-1.90%)
Sep 27, 2021 164.77 166.28 164.77 165.96 1,747 +1.08(+0.66%)
Sep 24, 2021 164.09 164.91 164.09 164.87 23,851 -0.63(-0.38%)
Sep 23, 2021 164.75 165.69 164.75 165.50 5,390 +1.63(+1.00%)
Sep 22, 2021 162.73 164.53 162.73 163.87 12,884 +2.41(+1.49%)
Sep 21, 2021 162.12 162.29 161.47 161.46 14,235 +1.04(+0.65%)
Sep 20, 2021 160.90 160.95 158.82 160.42 8,605 -4.31(-2.62%)
Sep 17, 2021 165.42 165.42 164.54 164.73 2,339 -0.34(-0.21%)
Sep 16, 2021 165.22 165.22 165.07 165.07 1,246 +0.39(+0.24%)
Sep 15, 2021 163.85 164.87 163.20 164.68 3,405 +0.21(+0.13%)
Sep 14, 2021 165.60 165.60 164.47 164.47 1,773 -0.99(-0.60%)
Sep 13, 2021 166.02 166.02 164.90 165.46 2,399 +0.18(+0.11%)
Sep 10, 2021 167.47 167.47 165.28 165.28 4,230 -0.90(-0.54%)
Sep 09, 2021 166.59 166.59 165.79 166.18 23,149 -0.03(-0.02%)
Sep 08, 2021 166.94 166.94 165.79 166.21 12,409 -0.95(-0.57%)
Sep 07, 2021 166.86 167.17 166.84 167.16 2,149 +1.18(+0.71%)
Sep 03, 2021 165.08 166.14 165.08 165.98 6,369 +0.07(+0.04%)
Sep 02, 2021 166.65 167.00 165.91 165.91 44,158 -0.09(-0.05%)
Sep 01, 2021 165.83 166.71 165.83 166.00 20,703 +1.47(+0.90%)
Aug 31, 2021 164.59 164.79 164.30 164.52 2,326 +0.78(+0.48%)
Aug 30, 2021 163.34 163.99 163.34 163.74 2,255 +0.84(+0.52%)
Aug 27, 2021 161.98 163.16 161.98 162.90 2,601 +0.91(+0.56%)
Aug 26, 2021 162.88 162.88 161.63 161.99 2,316 -1.50(-0.92%)
Aug 25, 2021 163.17 163.62 163.17 163.50 2,685 +0.55(+0.34%)
Aug 24, 2021 162.24 163.49 162.24 162.95 35,014 +2.10(+1.30%)
Aug 23, 2021 160.08 160.99 159.80 160.85 3,210 +2.29(+1.44%)
Aug 20, 2021 157.59 158.57 157.59 158.57 5,689 +0.53(+0.34%)
Aug 19, 2021 158.09 159.02 157.57 158.04 4,235 -2.87(-1.78%)
Aug 18, 2021 161.05 162.22 160.90 160.90 6,297 -0.37(-0.23%)
Aug 17, 2021 162.64 162.64 160.70 161.27 3,389 -3.79(-2.29%)
Aug 16, 2021 165.05 165.06 164.12 165.06 2,323 -1.68(-1.01%)
Aug 13, 2021 167.11 167.11 166.57 166.74 1,733 -0.11(-0.06%)
Aug 12, 2021 166.85 166.87 166.31 166.84 1,620 -0.19(-0.11%)
Aug 11, 2021 167.20 167.20 166.73 167.03 2,170 +0.24(+0.15%)
Aug 10, 2021 166.21 166.79 166.21 166.79 10,692 +0.94(+0.57%)
Aug 09, 2021 165.89 166.13 165.79 165.84 2,123 +0.01(+0.01%)
Aug 06, 2021 167.22 167.22 165.68 165.83 2,928 -1.10(-0.66%)
Aug 05, 2021 166.11 167.14 166.11 166.93 8,229 +0.96(+0.58%)
Aug 04, 2021 166.63 166.89 165.97 165.97 4,123 -0.77(-0.46%)
Aug 03, 2021 165.89 166.82 165.22 166.75 3,673 +0.78(+0.47%)
Aug 02, 2021 166.67 167.21 165.84 165.97 13,786 +0.66(+0.40%)
Jul 30, 2021 164.92 165.56 164.80 165.30 10,125 -2.13(-1.27%)
Jul 29, 2021 167.10 167.79 167.10 167.44 2,409 +1.30(+0.78%)
Jul 28, 2021 165.27 166.41 164.94 166.13 4,166 +1.56(+0.95%)
Jul 27, 2021 165.31 165.82 163.28 164.57 6,897 -2.17(-1.30%)
Jul 26, 2021 166.24 166.75 166.03 166.75 5,560 -0.70(-0.42%)
Jul 23, 2021 166.78 167.62 166.78 167.45 2,694 +1.12(+0.67%)
Jul 22, 2021 166.18 166.46 166.18 166.33 56,750 +0.39(+0.23%)
Jul 21, 2021 165.72 165.94 165.36 165.94 8,753 +1.71(+1.04%)
Jul 20, 2021 161.94 164.25 161.33 164.23 3,912 +2.59(+1.61%)
Jul 19, 2021 161.31 162.00 160.22 161.63 9,010 -3.03(-1.84%)
Jul 16, 2021 166.62 166.62 164.66 164.66 2,902 -1.81(-1.08%)
Jul 15, 2021 166.75 166.82 166.18 166.47 1,571 -1.02(-0.61%)
Jul 14, 2021 168.52 168.54 167.49 167.49 5,727 +0.08(+0.05%)
Jul 13, 2021 168.47 168.98 167.28 167.40 5,696 -1.22(-0.72%)
Jul 12, 2021 168.06 168.72 168.06 168.62 14,493 +1.09(+0.65%)
Jul 09, 2021 166.54 167.60 166.54 167.53 4,084 +2.93(+1.78%)
Jul 08, 2021 163.36 164.86 162.89 164.60 15,453 -2.15(-1.29%)
Jul 07, 2021 166.62 167.16 166.44 166.75 1,983 -0.13(-0.08%)
Jul 06, 2021 167.91 167.91 165.74 166.88 5,098 -1.58(-0.94%)
Jul 02, 2021 167.89 168.47 167.77 168.47 2,689 +0.77(+0.46%)
Jul 01, 2021 167.54 167.70 167.15 167.69 3,726 +0.45(+0.27%)
Jun 30, 2021 167.18 167.95 167.18 167.25 3,208 -1.08(-0.64%)
Jun 29, 2021 167.92 168.33 167.92 168.33 2,724 +0.66(+0.40%)
Jun 28, 2021 167.86 167.86 167.10 167.66 7,316 -0.51(-0.30%)
Jun 25, 2021 168.15 168.33 167.75 168.17 17,604 +1.73(+1.04%)
Jun 24, 2021 167.08 167.27 166.41 166.44 289,781 +0.78(+0.47%)
Jun 23, 2021 165.22 165.94 165.22 165.66 5,507 +0.54(+0.33%)
Jun 22, 2021 163.97 165.51 163.97 165.13 4,922 +0.87(+0.53%)
Jun 21, 2021 163.33 164.47 163.19 164.25 1,573 +1.70(+1.05%)
Jun 18, 2021 162.47 163.11 162.29 162.55 8,563 -1.74(-1.06%)
Jun 17, 2021 163.61 164.54 163.22 164.29 5,083 +0.09(+0.06%)
Jun 16, 2021 164.55 164.66 163.94 164.20 11,009 -0.43(-0.26%)
Jun 15, 2021 165.43 165.43 164.43 164.63 7,936 -0.94(-0.57%)
Jun 14, 2021 165.36 165.57 164.93 165.57 3,200 +0.12(+0.07%)
Jun 11, 2021 165.00 165.45 165.00 165.45 2,262 +0.66(+0.40%)
Jun 10, 2021 164.55 164.80 164.19 164.80 5,193 +0.42(+0.26%)
Jun 09, 2021 165.55 165.55 164.35 164.38 14,526 -1.24(-0.75%)
Jun 08, 2021 165.68 165.88 165.01 165.61 3,556 +0.53(+0.32%)
Jun 07, 2021 164.81 165.08 164.81 165.08 2,258 +0.13(+0.08%)
Jun 04, 2021 164.64 165.08 164.57 164.95 3,276 +1.20(+0.74%)
Jun 03, 2021 164.06 164.41 163.23 163.75 7,952 -1.27(-0.77%)
Jun 02, 2021 165.58 165.58 164.73 165.01 3,464 -0.10(-0.06%)
Jun 01, 2021 166.21 166.21 165.09 165.11 4,908 +1.21(+0.74%)
May 28, 2021 164.03 164.27 163.66 163.90 9,330 +0.24(+0.15%)
May 27, 2021 163.54 163.70 163.17 163.66 5,280 +0.84(+0.51%)
May 26, 2021 162.17 163.09 162.17 162.82 2,655 +1.28(+0.79%)
May 25, 2021 161.88 161.89 161.41 161.54 4,486 +0.54(+0.34%)
May 24, 2021 160.41 161.25 160.31 161.00 3,776 +1.10(+0.69%)
May 21, 2021 161.08 161.08 159.54 159.90 14,997 -0.38(-0.24%)
May 20, 2021 159.12 160.35 159.12 160.28 3,555 +2.26(+1.43%)
May 19, 2021 156.64 158.01 156.21 158.01 5,838 -1.35(-0.85%)
May 18, 2021 160.04 160.68 159.36 159.36 8,791 +0.32(+0.20%)
May 17, 2021 159.11 159.38 158.54 159.04 4,530 -0.58(-0.37%)
May 14, 2021 158.38 159.74 158.21 159.62 3,805 +2.63(+1.68%)
May 13, 2021 156.87 158.01 155.64 156.99 11,750 +0.91(+0.58%)
May 12, 2021 159.24 159.24 156.09 156.09 6,684 -4.28(-2.67%)
May 11, 2021 159.32 160.58 158.40 160.36 18,069 -2.16(-1.33%)
May 10, 2021 164.78 164.78 162.48 162.52 21,597 -2.65(-1.61%)
May 07, 2021 163.85 165.32 163.85 165.17 12,964 +1.74(+1.06%)
May 06, 2021 163.35 163.43 162.29 163.43 5,560 +0.35(+0.21%)
May 05, 2021 163.88 164.06 162.69 163.08 13,218 +0.48(+0.29%)
May 04, 2021 163.89 163.89 161.52 162.61 12,387 -1.96(-1.19%)
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.