^XBD - NYSE ARCA SECURITIES BROKER/DEA

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 22, 2019254.12255.58252.38254.31254.31-
Aug 21, 2019253.05253.55252.18252.99252.99-
Aug 20, 2019251.71252.52250.49251.06251.06-
Aug 19, 2019251.77254.16251.50252.50252.50-
Aug 16, 2019246.06250.61246.06249.92249.92-
Aug 15, 2019244.06245.89243.27244.65244.65-
Aug 14, 2019250.61250.61242.50243.27243.27-
Aug 13, 2019247.55253.35246.17250.61250.61-
Aug 12, 2019252.93252.93247.59247.59247.59-
Aug 09, 2019255.61255.61251.53253.14253.14-
Aug 08, 2019256.32256.89254.11255.62255.62-
Aug 07, 2019259.25259.25251.30255.27255.27-
Aug 06, 2019257.49259.74255.66259.54259.54-
Aug 05, 2019264.25264.25253.69256.13256.13-
Aug 02, 2019267.40267.40262.27264.47264.47-
Aug 01, 2019273.64274.17266.30267.49267.49-
Jul 31, 2019274.43276.03272.05273.58273.58-
Jul 30, 2019273.61274.24271.14274.21274.21-
Jul 29, 2019276.38276.40273.51273.84273.84-
Jul 26, 2019273.56276.99273.51276.79276.79-
Jul 25, 2019277.69278.14272.42273.43273.43-
Jul 24, 2019274.55277.89273.21277.71277.71-
Jul 23, 2019272.16275.77272.16275.26275.26-
Jul 22, 2019273.13274.18271.17272.30272.30-
Jul 19, 2019272.17275.15272.17272.95272.95-
Jul 18, 2019269.77273.25268.74272.32272.32-
Jul 17, 2019271.77271.77269.09269.93269.93-
Jul 16, 2019270.59273.87270.59271.97271.97-
Jul 15, 2019271.93272.15269.83270.62270.62-
Jul 12, 2019270.81272.19270.77271.80271.80-
Jul 11, 2019268.44270.97267.88270.81270.81-
Jul 10, 2019270.35270.83268.22268.42268.42-
Jul 09, 2019268.66270.50266.77270.48270.48-
Jul 08, 2019272.56272.56267.83268.73268.73-
Jul 05, 2019270.24272.65270.24272.54272.54-
Jul 03, 2019267.99269.93267.68269.60269.60-
Jul 02, 2019268.10268.10266.29267.69267.69-
Jul 01, 2019267.29271.81267.07268.44268.44-
Jun 28, 2019263.24267.77263.24267.17267.17-
Jun 27, 2019258.96263.29258.96263.15263.15-
Jun 26, 2019258.33260.79258.33258.91258.91-
Jun 25, 2019259.89259.89256.59258.22258.22-
Jun 24, 2019263.58264.18259.64259.84259.84-
Jun 21, 2019263.44265.17263.29263.64263.64-
Jun 20, 2019262.77264.64260.63263.73263.73-
Jun 19, 2019264.19266.49262.09262.71262.71-
Jun 18, 2019260.07265.84260.05263.74263.74-
Jun 17, 2019262.23263.59259.83260.02260.02-
Jun 14, 2019263.90263.90260.54262.23262.23-
Jun 13, 2019262.86264.22262.55263.49263.49-
Jun 12, 2019266.15266.15261.57262.79262.79-
Jun 11, 2019268.35270.52265.71266.79266.79-
Jun 10, 2019263.78268.60263.78266.93266.93-
Jun 07, 2019263.81264.78263.25263.75263.75-
Jun 06, 2019261.27264.14260.42263.82263.82-
Jun 05, 2019260.88261.46258.72261.31261.31-
Jun 04, 2019255.08260.22254.96260.10260.10-
Jun 03, 2019251.79253.85251.17252.34252.34-
May 31, 2019254.01254.01251.99252.29252.29-
May 30, 2019259.05260.61255.40256.62256.62-
May 29, 2019256.68258.51254.62258.23258.23-
May 28, 2019262.27262.74258.39258.48258.48-
May 24, 2019261.57263.21261.51262.78262.78-
May 23, 2019260.74261.04259.04260.28260.28-
May 22, 2019265.49265.94263.52263.56263.56-
May 21, 2019265.99267.61265.89266.35266.35-
May 20, 2019262.76264.99262.15264.27264.27-
May 17, 2019264.03266.02263.00263.32263.32-
May 16, 2019263.52267.46263.52265.77265.77-
May 15, 2019262.70264.54261.89263.52263.52-
May 14, 2019263.57267.88263.57266.24266.24-
May 13, 2019265.88266.01262.91263.57263.57-
May 10, 2019269.81271.56266.63271.28271.28-
May 09, 2019268.85271.26267.39270.80270.80-
May 08, 2019273.59275.64271.79271.93271.93-
May 07, 2019279.53279.53273.15274.69274.69-
May 06, 2019274.84280.38273.51279.53279.53-
May 03, 2019275.71279.06275.70278.88278.88-
May 02, 2019273.60275.95272.64274.28274.28-
May 01, 2019275.55276.98272.45273.47273.47-
Apr 30, 2019276.42277.32273.07275.43275.43-
Apr 29, 2019273.96278.12273.77277.00277.00-
Apr 26, 2019272.10273.80270.49273.73273.73-
Apr 25, 2019271.21272.60268.91271.61271.61-
Apr 24, 2019272.27272.97269.81272.09272.09-
Apr 23, 2019272.04274.77270.69274.00274.00-
Apr 22, 2019272.04272.77271.51272.03272.03-
Apr 18, 2019273.37274.40271.81273.27273.27-
Apr 17, 2019273.37274.34272.31273.23273.23-
Apr 16, 2019269.57272.43269.29272.40272.40-
Apr 15, 2019270.93271.45267.88268.48268.48-
Apr 12, 2019269.46272.20268.34270.39270.39-
Apr 11, 2019266.67268.46265.30265.90265.90-
Apr 10, 2019264.49266.30263.63265.91265.91-
Apr 09, 2019265.54265.54263.19264.20264.20-
Apr 08, 2019265.79266.23264.45266.22266.22-
Apr 05, 2019265.58266.84265.17266.63266.63-
Apr 04, 2019263.00266.09262.93265.42265.42-
Apr 03, 2019262.14265.33261.54263.08263.08-
Apr 02, 2019261.81262.95260.61262.14262.14-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...