^XBD - NYSE ARCA SECURITIES BROKER/DEA

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 2019260.74261.04259.04260.28260.28-
May 22, 2019265.49265.94263.53263.56263.56-
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-
Apr 01, 2019255.23261.12255.23261.08261.08-
Mar 29, 2019254.60255.17252.82252.94252.94-
Mar 28, 2019250.72252.38249.68252.32252.32-
Mar 27, 2019251.95252.20248.64250.16250.16-
Mar 26, 2019249.97252.18249.36251.29251.29-
Mar 25, 2019249.04250.47246.73248.24248.24-
Mar 22, 2019256.51256.51247.52248.88248.88-
Mar 21, 2019257.74259.69256.14257.70257.70-
Mar 20, 2019263.00263.09258.22258.59258.59-
Mar 19, 2019267.76268.42263.37263.77263.77-
Mar 18, 2019263.69266.72263.69266.53266.53-
Mar 15, 2019262.66264.17261.66262.81262.81-
Mar 14, 2019261.06262.73260.18262.36262.36-
Mar 13, 2019260.03261.67259.75260.75260.75-
Mar 12, 2019257.67259.87257.67259.21259.21-
Mar 11, 2019256.38258.32255.46257.67257.67-
Mar 08, 2019254.56255.77253.75255.01255.01-
Mar 07, 2019261.13261.13255.63257.13257.13-
Mar 06, 2019265.08265.77261.74261.90261.90-
Mar 05, 2019266.52266.82263.40265.01265.01-
Mar 04, 2019270.43272.04265.35266.92266.92-
Mar 01, 2019267.84270.80267.75270.15270.15-
Feb 28, 2019267.43268.32266.40266.66266.66-
Feb 27, 2019267.89268.90267.10268.40268.40-
Feb 26, 2019268.63270.61267.73268.17268.17-
Feb 25, 2019271.32273.65269.37269.48269.48-
Feb 22, 2019268.39270.04268.27269.93269.93-
Feb 21, 2019269.36269.45266.99267.62267.62-
Feb 20, 2019268.97269.72267.61269.72269.72-
Feb 19, 2019265.32270.51265.16270.00270.00-
Feb 15, 2019263.15266.26263.15266.16266.16-
Feb 14, 2019261.99263.30259.52262.18262.18-
Feb 13, 2019263.58266.23262.95262.99262.99-
Feb 12, 2019261.98265.79261.79263.58263.58-
Feb 11, 2019260.09260.13258.67259.89259.89-
Feb 08, 2019258.82259.21255.48258.96258.96-
Feb 07, 2019261.07262.03258.13260.13260.13-
Feb 06, 2019262.77263.99262.17262.86262.86-
Feb 05, 2019262.99264.12261.93263.45263.45-
Feb 04, 2019260.76262.77259.43262.77262.77-
Feb 01, 2019258.83262.25258.74260.22260.22-
Jan 31, 2019255.35257.44255.17257.21257.21-
Jan 30, 2019257.67257.68254.79256.30256.30-
Jan 29, 2019258.28258.87256.80257.63257.63-
Jan 28, 2019258.11258.97256.72258.64258.64-
Jan 25, 2019258.78260.32258.55259.58259.58-
Jan 24, 2019256.56258.69256.46257.93257.93-
Jan 23, 2019259.87260.08254.44256.77256.77-
Jan 22, 2019260.97261.54257.02258.46258.46-
Jan 18, 2019260.59264.50259.41263.51263.51-
Jan 17, 2019257.85260.98256.76259.61259.61-
Jan 16, 2019254.04259.59253.77259.01259.01-
Jan 15, 2019249.92251.63248.23251.63251.63-
Jan 14, 2019249.26251.67248.01249.99249.99-
Jan 11, 2019247.48250.45246.74250.35250.35-
Jan 10, 2019248.00249.48246.92249.22249.22-
Jan 09, 2019249.56250.13247.30248.90248.90-
Jan 08, 2019247.40247.93244.10247.06247.06-
Jan 07, 2019244.90247.30242.79245.44245.44-
Jan 04, 2019238.77245.43238.77244.90244.90-
Jan 03, 2019238.35239.18235.31235.84235.84-
Jan 02, 2019234.13240.37233.78239.50239.50-
Dec 31, 2018236.49238.37234.31237.34237.34-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...