XLD04/09/2021
LAST:

 1,304
CHANGE:
 1.40
OPEN:
1,306
HIGH:
1,306
ASK:
0
VOLUME:
0
CHANGE(%):
0.11
PREV:
1,306
LOW:
1,293
BID:
0
OPEN INT:
0
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
04/09/211,3061,3061,2931,30400
04/08/211,2801,3111,2801,30600
04/07/211,2641,2821,2641,28000
04/06/211,2431,2751,2431,26400
04/01/211,2301,2441,2271,24300
03/31/211,2111,2551,2111,23000
03/30/211,2331,2461,2111,21100
03/29/211,2421,2551,2311,23300
03/26/211,2301,2461,2301,24200
03/25/211,2261,2351,2221,23000
FUNDAMENTALS
Sector:
Industry:
52wk range:715.70 - 1,310.80
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
COMP13,900710.51
DJI33,8012970.89
SP5004,129320.77
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,743-120.70
BDI1,200494.26
HSI30,063-2530.83