XLD04/03/2020
LAST:

 710.3
CHANGE:
 24.80
OPEN:
735.1
HIGH:
761.5
ASK:
0.0
VOLUME:
0
CHANGE(%):
3.37
PREV:
735.1
LOW:
697.5
BID:
0.0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/03/20735.1761.5697.5710.300
04/02/20765.5765.5709.2735.100
04/01/20714.3769.3714.3765.500
03/31/20744.4797.5693.9714.300
03/30/20653.0744.4650.4744.400
03/27/20730.4765.6653.0653.000
03/26/20698.2747.4698.2730.400
03/25/20628.5705.2628.5698.200
03/24/20580.1628.5580.1628.500
03/23/20653.6653.6541.2580.100
FUNDAMENTALS
Sector:
Industry:
52wk range:541.20 - 1,521.60
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from Jan 01, 1990
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,4871271.72
DJI21,4134702.24
SP5002,527562.28
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,631201.28
BDI1,200494.26
HSI30,063-2530.83