NYSE ARCA SECURITIES BROKER/DEA (^XBD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 619.83 | 620.94 | 615.07 | 620.44 | 620.44 | - |
| May 07, 2024 | 621.08 | 624.86 | 619.73 | 619.83 | 619.83 | - |
| May 06, 2024 | 611.83 | 621.61 | 611.83 | 621.08 | 621.08 | - |
| May 03, 2024 | 604.49 | 612.12 | 604.49 | 611.83 | 611.83 | - |
| May 02, 2024 | 594.53 | 605.21 | 594.53 | 604.49 | 604.49 | - |
| May 01, 2024 | 591.68 | 604.11 | 590.14 | 594.53 | 594.53 | - |
| Apr 30, 2024 | 603.69 | 603.69 | 591.66 | 591.68 | 591.68 | - |
| Apr 29, 2024 | 599.85 | 605.63 | 599.85 | 603.69 | 603.69 | - |
| Apr 26, 2024 | 593.75 | 600.23 | 593.75 | 599.85 | 599.85 | - |
| Apr 25, 2024 | 595.72 | 595.72 | 585.39 | 593.75 | 593.75 | - |
| Apr 24, 2024 | 592.10 | 597.06 | 592.10 | 595.72 | 595.72 | - |
| Apr 23, 2024 | 587.14 | 593.19 | 585.50 | 592.10 | 592.10 | - |
| Apr 22, 2024 | 579.35 | 590.68 | 579.35 | 587.14 | 587.14 | - |
| Apr 19, 2024 | 577.07 | 582.04 | 575.37 | 579.35 | 579.35 | - |
| Apr 18, 2024 | 574.96 | 582.83 | 574.89 | 577.07 | 577.07 | - |
| Apr 17, 2024 | 576.18 | 582.40 | 573.45 | 574.96 | 574.96 | - |
| Apr 16, 2024 | 579.10 | 579.10 | 572.39 | 576.18 | 576.18 | - |
| Apr 15, 2024 | 584.04 | 594.60 | 577.45 | 579.10 | 579.10 | - |
| Apr 12, 2024 | 594.09 | 594.09 | 582.10 | 584.04 | 584.04 | - |
| Apr 11, 2024 | 595.91 | 597.60 | 590.24 | 594.09 | 594.09 | - |
| Apr 10, 2024 | 602.95 | 602.95 | 593.57 | 595.91 | 595.91 | - |
| Apr 09, 2024 | 606.74 | 610.09 | 599.47 | 602.95 | 602.95 | - |
| Apr 08, 2024 | 602.96 | 608.58 | 602.96 | 606.74 | 606.74 | - |
| Apr 05, 2024 | 600.31 | 605.18 | 598.15 | 602.96 | 602.96 | - |
| Apr 04, 2024 | 608.56 | 613.39 | 598.91 | 600.31 | 600.31 | - |
| Apr 03, 2024 | 603.71 | 610.82 | 602.51 | 608.56 | 608.56 | - |
| Apr 02, 2024 | 606.95 | 606.95 | 600.04 | 603.71 | 603.71 | - |
| Apr 01, 2024 | 613.39 | 613.39 | 604.18 | 606.95 | 606.95 | - |
| Mar 28, 2024 | 609.02 | 614.07 | 609.02 | 613.39 | 613.39 | - |
| Mar 27, 2024 | 601.02 | 609.02 | 601.02 | 609.02 | 609.02 | - |
| Mar 26, 2024 | 602.29 | 606.25 | 601.02 | 601.02 | 601.02 | - |
| Mar 25, 2024 | 601.76 | 605.08 | 601.65 | 602.29 | 602.29 | - |
| Mar 22, 2024 | 612.24 | 612.24 | 601.64 | 601.76 | 601.76 | - |
| Mar 21, 2024 | 598.91 | 612.74 | 598.91 | 612.24 | 612.24 | - |
| Mar 20, 2024 | 587.70 | 600.24 | 585.60 | 598.91 | 598.91 | - |
| Mar 19, 2024 | 587.80 | 589.80 | 583.52 | 587.70 | 587.70 | - |
| Mar 18, 2024 | 591.01 | 593.84 | 587.34 | 587.80 | 587.80 | - |
| Mar 15, 2024 | 587.92 | 593.42 | 584.29 | 591.01 | 591.01 | - |
| Mar 14, 2024 | 590.38 | 595.60 | 583.36 | 587.92 | 587.92 | - |
| Mar 13, 2024 | 585.85 | 592.93 | 585.41 | 590.38 | 590.38 | - |
| Mar 12, 2024 | 587.10 | 588.98 | 583.04 | 585.85 | 585.85 | - |
| Mar 11, 2024 | 588.16 | 588.95 | 582.34 | 587.10 | 587.10 | - |
| Mar 08, 2024 | 586.21 | 594.15 | 586.21 | 588.16 | 588.16 | - |
| Mar 07, 2024 | 586.14 | 589.49 | 585.87 | 586.21 | 586.21 | - |
| Mar 06, 2024 | 583.38 | 587.85 | 580.41 | 586.14 | 586.14 | - |
| Mar 05, 2024 | 584.27 | 588.04 | 580.57 | 583.38 | 583.38 | - |
| Mar 04, 2024 | 577.16 | 587.95 | 577.16 | 584.27 | 584.27 | - |
| Mar 01, 2024 | 572.77 | 577.24 | 570.32 | 577.16 | 577.16 | - |
| Feb 29, 2024 | 571.65 | 573.67 | 567.44 | 572.77 | 572.77 | - |
| Feb 28, 2024 | 571.79 | 573.76 | 566.79 | 571.65 | 571.65 | - |
| Feb 27, 2024 | 567.27 | 571.91 | 567.27 | 571.79 | 571.79 | - |
| Feb 26, 2024 | 565.31 | 569.44 | 564.56 | 567.27 | 567.27 | - |
| Feb 23, 2024 | 563.45 | 568.86 | 563.45 | 565.31 | 565.31 | - |
| Feb 22, 2024 | 557.07 | 564.99 | 557.07 | 563.45 | 563.45 | - |
| Feb 21, 2024 | 558.64 | 558.64 | 554.93 | 557.07 | 557.07 | - |
| Feb 20, 2024 | 562.59 | 562.59 | 556.95 | 558.64 | 558.64 | - |
| Feb 16, 2024 | 561.51 | 567.56 | 560.09 | 562.59 | 562.59 | - |
| Feb 15, 2024 | 553.46 | 563.36 | 553.46 | 561.51 | 561.51 | - |
| Feb 14, 2024 | 546.20 | 555.06 | 546.20 | 553.46 | 553.46 | - |
| Feb 13, 2024 | 557.09 | 557.09 | 541.37 | 546.20 | 546.20 | - |
| Feb 12, 2024 | 551.50 | 560.21 | 551.50 | 557.09 | 557.09 | - |
| Feb 09, 2024 | 543.77 | 551.81 | 543.77 | 551.50 | 551.50 | - |
| Feb 08, 2024 | 541.21 | 544.56 | 540.21 | 543.77 | 543.77 | - |
| Feb 07, 2024 | 539.20 | 542.21 | 534.79 | 541.21 | 541.21 | - |
| Feb 06, 2024 | 540.56 | 543.93 | 537.53 | 539.20 | 539.20 | - |
| Feb 05, 2024 | 549.56 | 549.56 | 538.33 | 540.56 | 540.56 | - |
| Feb 02, 2024 | 539.44 | 551.02 | 536.97 | 549.56 | 549.56 | - |
| Feb 01, 2024 | 537.77 | 540.38 | 530.70 | 539.44 | 539.44 | - |
| Jan 31, 2024 | 550.77 | 554.73 | 537.77 | 537.77 | 537.77 | - |
| Jan 30, 2024 | 552.75 | 552.75 | 549.28 | 550.77 | 550.77 | - |
| Jan 29, 2024 | 549.41 | 552.84 | 547.27 | 552.75 | 552.75 | - |
| Jan 26, 2024 | 546.98 | 553.25 | 546.98 | 549.41 | 549.41 | - |
| Jan 25, 2024 | 549.55 | 551.18 | 543.52 | 546.98 | 546.98 | - |
| Jan 24, 2024 | 546.22 | 554.28 | 546.22 | 549.55 | 549.55 | - |
| Jan 23, 2024 | 544.43 | 548.10 | 543.77 | 546.22 | 546.22 | - |
| Jan 22, 2024 | 539.52 | 546.40 | 539.52 | 544.43 | 544.43 | - |
| Jan 19, 2024 | 535.23 | 539.52 | 532.23 | 539.52 | 539.52 | - |
| Jan 18, 2024 | 535.45 | 536.52 | 530.67 | 535.23 | 535.23 | - |
| Jan 17, 2024 | 536.56 | 536.56 | 526.52 | 535.45 | 535.45 | - |
| Jan 16, 2024 | 539.26 | 539.30 | 533.30 | 536.56 | 536.56 | - |
| Jan 12, 2024 | 541.33 | 545.66 | 538.00 | 539.26 | 539.26 | - |
| Jan 11, 2024 | 543.65 | 544.65 | 537.78 | 541.33 | 541.33 | - |
| Jan 10, 2024 | 545.61 | 545.61 | 540.93 | 543.65 | 543.65 | - |
| Jan 09, 2024 | 555.90 | 555.90 | 544.83 | 545.61 | 545.61 | - |
| Jan 08, 2024 | 549.87 | 556.43 | 548.08 | 555.90 | 555.90 | - |
| Jan 05, 2024 | 546.26 | 554.46 | 545.88 | 549.87 | 549.87 | - |
| Jan 04, 2024 | 545.49 | 551.57 | 543.60 | 546.26 | 546.26 | - |
| Jan 03, 2024 | 553.77 | 553.77 | 543.64 | 545.49 | 545.49 | - |
| Jan 02, 2024 | 557.29 | 557.29 | 548.87 | 553.77 | 553.77 | - |
| Dec 29, 2023 | 559.80 | 561.82 | 555.74 | 557.29 | 557.29 | - |
| Dec 28, 2023 | 559.38 | 561.18 | 558.79 | 559.80 | 559.80 | - |
| Dec 27, 2023 | 555.36 | 560.49 | 555.06 | 559.38 | 559.38 | - |
| Dec 26, 2023 | 551.71 | 556.55 | 551.38 | 555.36 | 555.36 | - |
| Dec 22, 2023 | 549.82 | 553.81 | 549.82 | 551.71 | 551.71 | - |
| Dec 21, 2023 | 542.32 | 549.89 | 542.32 | 549.82 | 549.82 | - |
| Dec 20, 2023 | 551.83 | 554.20 | 542.13 | 542.32 | 542.32 | - |
| Dec 19, 2023 | 540.31 | 552.14 | 540.31 | 551.83 | 551.83 | - |
| Dec 18, 2023 | 537.20 | 541.84 | 537.20 | 540.31 | 540.31 | - |
| Dec 15, 2023 | 543.30 | 543.42 | 536.90 | 537.20 | 537.20 | - |
| Dec 14, 2023 | 528.79 | 544.48 | 528.79 | 543.30 | 543.30 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.