Skip to main content

S&P Retail SPDR (NY: XRT )

74.98 +0.09 (+0.12%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 26.07 26.32 25.95 26.29 8,306,123 +0.29(+1.12%)
Oct 26, 2012 25.97 26.00 26.00 26.00 15,061,845 +0.10(+0.37%)
Oct 25, 2012 26.17 26.18 25.68 25.90 10,675,610 -0.08(-0.31%)
Oct 24, 2012 26.23 26.23 25.94 25.98 6,225,383 -0.10(-0.39%)
Oct 23, 2012 25.93 26.20 25.73 26.08 10,039,864 -0.16(-0.63%)
Oct 19, 2012 26.67 26.67 26.13 26.25 9,356,184 -0.46(-1.74%)
Oct 18, 2012 26.66 26.85 26.58 26.71 9,446,449 +0.05(+0.21%)
Oct 17, 2012 26.65 26.82 26.49 26.66 10,405,849 +0.06(+0.22%)
Oct 16, 2012 26.53 26.68 26.45 26.60 7,796,024 +0.20(+0.75%)
Oct 15, 2012 26.30 26.42 26.10 26.40 7,303,490 +0.14(+0.55%)
Oct 12, 2012 26.41 26.51 26.20 26.26 6,824,330 -0.16(-0.61%)
Oct 11, 2012 26.69 26.80 26.39 26.42 10,039,777 -0.03(-0.10%)
Oct 10, 2012 26.58 26.68 26.40 26.44 9,166,195 -0.11(-0.40%)
Oct 09, 2012 27.00 27.02 26.52 26.55 8,616,445 -0.47(-1.73%)
Oct 08, 2012 26.78 27.04 26.77 27.02 5,500,425 +0.15(+0.55%)
Oct 05, 2012 26.97 27.15 26.77 26.87 6,533,299 +0.05(+0.20%)
Oct 04, 2012 26.45 26.83 26.45 26.81 14,168,149 +0.41(+1.57%)
Oct 03, 2012 26.32 26.49 26.23 26.40 8,541,442 +0.15(+0.58%)
Oct 02, 2012 26.51 26.54 26.15 26.25 8,282,017 -0.15(-0.56%)
Oct 01, 2012 26.63 26.76 26.36 26.39 6,177,921 -0.08(-0.30%)
Sep 28, 2012 26.49 26.54 26.28 26.48 6,563,649 -0.12(-0.46%)
Sep 27, 2012 26.43 26.70 26.28 26.60 8,079,956 +0.24(+0.91%)
Sep 26, 2012 26.29 26.52 26.18 26.36 6,172,524 -0.08(-0.31%)
Sep 25, 2012 26.86 26.96 26.42 26.44 10,475,406 -0.38(-1.40%)
Sep 24, 2012 26.87 26.94 26.76 26.81 7,618,324 -0.20(-0.73%)
Sep 21, 2012 27.27 27.40 26.99 27.01 8,225,967 -0.11(-0.40%)
Sep 20, 2012 27.09 27.19 26.90 27.12 9,415,785 -0.08(-0.28%)
Sep 19, 2012 26.98 27.30 26.93 27.19 8,171,038 +0.26(+0.98%)
Sep 18, 2012 27.15 27.18 26.85 26.93 8,672,066 -0.31(-1.13%)
Sep 17, 2012 27.42 27.42 27.14 27.24 6,948,711 -0.16(-0.57%)
Sep 14, 2012 27.27 27.54 27.22 27.39 8,277,267 +0.22(+0.82%)
Sep 13, 2012 26.80 27.27 26.69 27.17 10,006,616 +0.34(+1.27%)
Sep 12, 2012 26.70 26.89 26.68 26.83 6,526,866 +0.25(+0.93%)
Sep 11, 2012 26.64 26.80 26.55 26.58 6,858,953 -0.10(-0.38%)
Sep 10, 2012 26.67 26.82 26.66 26.68 5,173,810 -0.03(-0.13%)
Sep 07, 2012 26.69 26.80 26.62 26.71 10,588,602 +0.06(+0.24%)
Sep 06, 2012 26.18 26.66 26.15 26.65 9,997,650 +0.64(+2.47%)
Sep 05, 2012 25.97 26.09 25.87 26.01 8,242,405 +0.05(+0.21%)
Sep 04, 2012 25.75 26.02 25.60 25.95 12,176,080 +0.21(+0.80%)
Aug 31, 2012 25.91 25.92 25.60 25.75 5,733,006 +0.00(+0.00%)
Aug 30, 2012 25.79 25.92 25.66 25.75 7,174,253 -0.08(-0.29%)
Aug 29, 2012 25.70 25.86 25.70 25.82 4,290,817 +0.28(+1.10%)
Aug 27, 2012 25.63 25.69 25.49 25.54 7,468,391 +0.02(+0.07%)
Aug 24, 2012 25.35 25.59 25.33 25.52 5,370,646 +0.09(+0.35%)
Aug 23, 2012 25.64 25.64 25.33 25.44 9,840,930 -0.33(-1.29%)
Aug 22, 2012 25.64 25.84 25.64 25.77 8,813,385 +0.05(+0.20%)
Aug 21, 2012 25.78 25.97 25.67 25.72 7,521,138 +0.03(+0.10%)
Aug 20, 2012 25.78 25.87 25.57 25.69 9,812,481 -0.16(-0.60%)
Aug 17, 2012 25.82 25.94 25.71 25.85 13,515,464 +0.17(+0.67%)
Aug 16, 2012 25.40 25.69 25.28 25.68 11,512,194 +0.30(+1.18%)
Aug 15, 2012 25.27 25.41 25.17 25.38 5,845,079 +0.11(+0.43%)
Aug 14, 2012 25.36 25.48 25.21 25.27 10,711,672 +0.05(+0.20%)
Aug 13, 2012 25.23 25.31 24.95 25.22 5,108,336 -0.06(-0.23%)
Aug 10, 2012 25.42 25.45 25.07 25.28 7,740,184 -0.12(-0.48%)
Aug 09, 2012 25.46 25.51 25.36 25.40 3,826,632 -0.07(-0.28%)
Aug 08, 2012 25.36 25.57 25.29 25.47 5,444,079 +0.01(+0.03%)
Aug 07, 2012 25.26 25.60 25.26 25.46 13,925,192 +0.34(+1.34%)
Aug 06, 2012 25.15 25.28 25.05 25.13 6,208,763 +0.15(+0.59%)
Aug 03, 2012 24.82 25.03 24.79 24.98 7,406,954 +0.57(+2.34%)
Aug 02, 2012 24.28 24.71 24.17 24.41 13,477,654 -0.17(-0.70%)
Aug 01, 2012 24.99 25.05 24.57 24.58 8,672,308 -0.28(-1.13%)
Jul 31, 2012 24.89 25.09 24.76 24.86 6,884,466 -0.16(-0.64%)
Jul 30, 2012 25.05 25.18 24.89 25.02 6,424,373 -0.05(-0.18%)
Jul 27, 2012 24.66 25.20 24.66 25.07 14,778,091 +0.61(+2.48%)
Jul 26, 2012 24.59 24.70 24.22 24.46 7,646,698 +0.29(+1.22%)
Jul 25, 2012 24.33 24.37 24.07 24.17 8,279,507 -0.15(-0.61%)
Jul 24, 2012 24.59 24.63 24.17 24.31 11,742,636 -0.22(-0.91%)
Jul 23, 2012 24.42 24.69 24.25 24.54 14,140,919 -0.30(-1.20%)
Jul 20, 2012 25.05 25.05 24.74 24.83 9,356,017 -0.33(-1.32%)
Jul 19, 2012 25.20 25.31 25.03 25.17 5,137,822 +0.12(+0.47%)
Jul 18, 2012 24.77 25.22 24.71 25.05 7,843,769 +0.24(+0.97%)
Jul 17, 2012 24.87 25.03 24.60 24.81 10,840,174 +0.05(+0.20%)
Jul 16, 2012 24.79 24.90 24.59 24.76 8,958,641 -0.15(-0.59%)
Jul 13, 2012 24.62 24.99 24.62 24.91 8,707,104 +0.38(+1.54%)
Jul 12, 2012 24.58 24.70 24.22 24.53 16,138,762 -0.30(-1.20%)
Jul 11, 2012 25.07 25.10 24.67 24.83 12,398,573 -0.25(-0.99%)
Jul 10, 2012 25.29 25.39 24.96 25.07 11,037,631 -0.04(-0.17%)
Jul 09, 2012 25.27 25.30 25.01 25.12 7,268,748 -0.12(-0.48%)
Jul 06, 2012 25.21 25.36 25.09 25.24 6,508,651 -0.21(-0.84%)
Jul 05, 2012 25.16 25.60 25.13 25.45 13,705,150 +0.26(+1.05%)
Jul 03, 2012 25.05 25.28 24.89 25.19 10,315,339 +0.17(+0.67%)
Jul 02, 2012 24.85 25.06 24.76 25.02 12,125,459 +0.17(+0.68%)
Jun 29, 2012 24.40 24.94 23.93 24.85 26,539,198 +0.83(+3.45%)
Jun 28, 2012 23.83 24.09 23.64 24.02 17,496,526 -0.01(-0.05%)
Jun 27, 2012 24.06 24.18 23.88 24.04 12,548,706 -0.12(-0.49%)
Jun 26, 2012 23.96 24.23 23.70 24.15 16,881,062 +0.24(+1.00%)
Jun 25, 2012 23.99 24.15 23.83 23.91 11,359,044 -0.41(-1.68%)
Jun 22, 2012 24.33 24.41 24.16 24.32 13,028,943 +0.11(+0.47%)
Jun 21, 2012 24.77 24.83 24.13 24.21 23,258,140 -0.57(-2.31%)
Jun 20, 2012 24.79 24.91 24.53 24.78 9,012,368 +0.03(+0.12%)
Jun 19, 2012 24.55 24.86 24.51 24.75 17,272,144 +0.32(+1.31%)
Jun 18, 2012 24.23 24.46 24.07 24.43 14,386,193 +0.05(+0.21%)
Jun 15, 2012 24.14 24.43 24.05 24.38 14,595,291 +0.28(+1.17%)
Jun 14, 2012 23.75 24.19 23.69 24.10 20,314,544 +0.40(+1.68%)
Jun 13, 2012 24.18 24.24 23.61 23.70 29,517,446 -0.65(-2.65%)
Jun 12, 2012 24.07 24.36 23.92 24.35 29,369,030 +0.40(+1.66%)
Jun 11, 2012 24.68 24.73 23.91 23.95 17,856,816 -0.50(-2.04%)
Jun 08, 2012 24.14 24.47 24.06 24.45 12,539,940 +0.30(+1.25%)
Jun 07, 2012 24.77 24.84 24.10 24.14 20,817,196 -0.39(-1.57%)
Jun 06, 2012 24.08 24.56 24.08 24.53 16,165,453 +0.57(+2.36%)
Jun 05, 2012 23.68 24.02 23.65 23.96 17,516,876 +0.19(+0.81%)
Jun 04, 2012 23.71 23.88 23.42 23.77 21,244,312 +0.06(+0.25%)
Jun 01, 2012 24.04 24.24 23.59 23.71 31,944,176 -0.79(-3.22%)
May 31, 2012 24.63 24.65 24.26 24.50 15,810,190 -0.14(-0.56%)
May 30, 2012 24.85 24.87 24.56 24.64 15,420,062 -0.49(-1.94%)
May 29, 2012 25.12 25.17 24.76 25.13 30,024,010 +0.21(+0.83%)
May 25, 2012 24.83 25.03 24.77 24.92 12,383,336 +0.13(+0.52%)
May 24, 2012 24.82 24.86 24.59 24.79 11,980,701 +0.01(+0.05%)
May 23, 2012 24.36 24.84 24.31 24.78 17,330,238 +0.29(+1.16%)
May 22, 2012 24.47 24.78 24.34 24.49 16,521,160 +0.02(+0.09%)
May 21, 2012 24.11 24.50 23.86 24.47 21,248,574 +0.49(+2.05%)
May 18, 2012 24.06 24.25 23.81 23.98 30,288,974 +0.07(+0.30%)
May 17, 2012 24.93 24.93 23.91 23.91 32,538,118 -0.86(-3.47%)
May 16, 2012 24.93 25.14 24.76 24.77 24,486,678 -0.12(-0.49%)
May 15, 2012 24.76 25.20 24.76 24.89 15,177,415 +0.06(+0.24%)
May 14, 2012 24.92 25.15 24.78 24.83 16,798,114 -0.30(-1.20%)
May 11, 2012 25.06 25.47 25.06 25.13 13,272,038 -0.12(-0.48%)
May 10, 2012 25.26 25.45 25.05 25.26 15,459,230 +0.14(+0.55%)
May 09, 2012 24.83 25.31 24.71 25.12 22,771,910 +0.08(+0.34%)
May 08, 2012 25.11 25.22 24.57 25.03 42,510,776 -0.29(-1.14%)
May 07, 2012 25.39 25.57 25.29 25.32 16,929,518 -0.11(-0.45%)
May 04, 2012 25.71 25.99 25.42 25.44 30,049,988 -0.45(-1.75%)
May 03, 2012 26.06 26.31 25.73 25.89 22,782,596 -0.30(-1.14%)
May 02, 2012 25.86 26.24 25.81 26.19 11,680,167 +0.42(+1.63%)
May 01, 2012 25.81 26.25 25.74 25.77 12,102,069 -0.13(-0.50%)
Apr 30, 2012 26.18 26.44 25.85 25.90 15,842,229 -0.29(-1.12%)
Apr 27, 2012 25.86 26.26 25.74 26.19 16,200,712 +0.44(+1.69%)
Apr 26, 2012 25.36 25.81 25.27 25.76 15,967,023 +0.36(+1.42%)
Apr 25, 2012 25.18 25.42 25.11 25.39 19,666,510 +0.51(+2.04%)
Apr 24, 2012 25.21 25.21 24.68 24.89 26,020,096 -0.38(-1.51%)
Apr 23, 2012 25.32 25.32 25.03 25.27 10,174,691 -0.29(-1.15%)
Apr 20, 2012 25.59 25.71 25.47 25.56 13,191,193 +0.10(+0.38%)
Apr 19, 2012 25.65 25.86 25.32 25.47 16,403,224 -0.23(-0.88%)
Apr 18, 2012 25.65 25.78 25.51 25.69 14,429,306 -0.04(-0.16%)
Apr 17, 2012 25.48 25.85 25.39 25.73 20,082,972 +0.50(+2.00%)
Apr 16, 2012 25.25 25.40 24.90 25.23 16,736,221 +0.12(+0.47%)
Apr 13, 2012 25.28 25.41 25.03 25.11 16,952,396 -0.29(-1.12%)
Apr 12, 2012 25.08 25.46 25.03 25.40 13,557,456 +0.32(+1.29%)
Apr 11, 2012 24.93 25.08 24.87 25.08 12,203,372 +0.42(+1.72%)
Apr 10, 2012 25.33 25.35 24.64 24.65 23,420,234 -0.69(-2.72%)
Apr 09, 2012 25.16 25.39 25.05 25.34 16,524,083 -0.23(-0.89%)
Apr 05, 2012 25.61 25.85 25.55 25.57 18,089,576 -0.13(-0.51%)
Apr 04, 2012 25.70 25.83 25.51 25.70 15,333,015 -0.25(-0.97%)
Apr 03, 2012 25.92 26.20 25.85 25.95 12,084,809 +0.04(+0.15%)
Apr 02, 2012 25.65 26.00 25.63 25.91 11,217,603 +0.22(+0.87%)
Mar 30, 2012 26.05 26.07 25.67 25.69 7,113,386 -0.21(-0.83%)
Mar 29, 2012 25.81 25.95 25.65 25.91 18,902,810 -0.05(-0.21%)
Mar 28, 2012 26.25 26.25 25.76 25.96 12,543,346 -0.28(-1.07%)
Mar 27, 2012 26.34 26.44 26.22 26.24 11,245,055 -0.12(-0.44%)
Mar 26, 2012 26.00 26.39 25.98 26.36 17,074,472 +0.52(+2.02%)
Mar 23, 2012 25.75 25.85 25.36 25.83 11,972,283 +0.04(+0.16%)
Mar 22, 2012 25.67 25.93 25.62 25.79 14,443,092 -0.05(-0.19%)
Mar 21, 2012 25.87 25.96 25.82 25.84 11,895,180 +0.06(+0.23%)
Mar 20, 2012 25.50 25.88 25.42 25.78 15,673,250 +0.16(+0.64%)
Mar 19, 2012 25.56 25.76 25.37 25.62 15,341,953 +0.03(+0.13%)
Mar 16, 2012 25.86 25.89 25.52 25.59 19,203,676 -0.26(-1.01%)
Mar 15, 2012 25.69 25.85 25.43 25.85 16,985,790 +0.17(+0.65%)
Mar 14, 2012 25.78 25.78 25.57 25.68 7,805,404 -0.05(-0.21%)
Mar 13, 2012 25.55 25.75 25.37 25.73 14,674,303 +0.33(+1.29%)
Mar 12, 2012 25.49 25.49 25.30 25.41 8,043,815 -0.06(-0.25%)
Mar 09, 2012 25.22 25.56 25.15 25.47 14,182,060 +0.30(+1.18%)
Mar 08, 2012 25.07 25.20 24.93 25.17 11,748,433 +0.30(+1.21%)
Mar 07, 2012 24.73 24.93 24.55 24.87 12,746,593 +0.20(+0.81%)
Mar 06, 2012 24.71 24.76 24.59 24.67 15,254,918 -0.31(-1.26%)
Mar 05, 2012 24.85 25.05 24.78 24.98 12,053,849 +0.06(+0.25%)
Mar 02, 2012 25.01 25.18 24.82 24.92 16,752,524 -0.02(-0.08%)
Mar 01, 2012 24.84 25.09 24.75 24.94 19,787,366 +0.28(+1.15%)
Feb 29, 2012 25.04 25.07 24.64 24.66 15,793,888 -0.35(-1.41%)
Feb 28, 2012 24.62 25.04 24.62 25.01 20,269,422 +0.43(+1.74%)
Feb 27, 2012 24.34 24.63 24.27 24.58 14,312,361 +0.14(+0.57%)
Feb 24, 2012 24.45 24.66 24.31 24.44 21,435,926 -0.08(-0.31%)
Feb 23, 2012 24.25 24.64 24.20 24.52 21,937,116 +0.28(+1.18%)
Feb 22, 2012 24.31 24.44 24.15 24.24 15,960,286 -0.04(-0.16%)
Feb 21, 2012 24.70 24.78 24.19 24.27 18,843,416 -0.37(-1.50%)
Feb 17, 2012 24.55 24.67 24.47 24.64 14,184,336 +0.21(+0.84%)
Feb 16, 2012 24.09 24.44 24.09 24.44 9,486,537 +0.36(+1.48%)
Feb 15, 2012 24.39 24.44 24.04 24.08 17,723,982 -0.25(-1.02%)
Feb 14, 2012 24.01 24.34 23.98 24.33 19,617,416 +0.20(+0.83%)
Feb 13, 2012 24.20 24.23 24.00 24.13 8,593,209 +0.14(+0.58%)
Feb 10, 2012 23.92 24.05 23.85 23.99 8,939,727 -0.12(-0.49%)
Feb 09, 2012 23.99 24.16 23.84 24.11 9,011,427 +0.08(+0.33%)
Feb 08, 2012 24.05 24.19 23.85 24.03 11,259,686 +0.02(+0.07%)
Feb 07, 2012 23.82 24.03 23.77 24.01 10,155,686 +0.10(+0.42%)
Feb 06, 2012 23.74 24.00 23.67 23.91 15,922,097 +0.08(+0.33%)
Feb 03, 2012 23.60 23.89 23.59 23.83 15,531,090 +0.47(+2.01%)
Feb 02, 2012 23.39 23.50 23.27 23.36 11,705,088 +0.03(+0.14%)
Feb 01, 2012 23.20 23.42 23.16 23.33 13,557,877 +0.23(+1.00%)
Jan 31, 2012 23.31 23.35 22.92 23.10 17,656,082 -0.23(-0.99%)
Jan 30, 2012 23.24 23.35 23.10 23.33 9,983,522 -0.05(-0.20%)
Jan 27, 2012 23.07 23.43 23.01 23.37 8,265,831 +0.15(+0.65%)
Jan 26, 2012 23.47 23.60 23.13 23.22 15,182,193 -0.17(-0.72%)
Jan 25, 2012 23.17 23.42 22.99 23.39 19,604,010 +0.21(+0.89%)
Jan 24, 2012 22.87 23.19 22.84 23.18 9,479,596 +0.20(+0.87%)
Jan 23, 2012 22.97 23.16 22.81 22.98 10,624,523 +0.05(+0.20%)
Jan 20, 2012 23.00 23.04 22.82 22.94 13,900,088 -0.13(-0.58%)
Jan 19, 2012 22.77 23.07 22.77 23.07 12,271,211 +0.31(+1.34%)
Jan 18, 2012 22.19 22.78 22.15 22.77 24,460,294 +0.57(+2.59%)
Jan 17, 2012 22.31 22.35 22.13 22.19 7,442,330 +0.10(+0.47%)
Jan 13, 2012 21.95 22.27 21.94 22.09 11,601,274 -0.04(-0.19%)
Jan 12, 2012 22.05 22.18 21.81 22.13 13,671,343 +0.03(+0.11%)
Jan 11, 2012 21.96 22.10 21.91 22.10 11,848,897 -0.01(-0.06%)
Jan 10, 2012 22.20 22.25 22.01 22.12 14,115,919 +0.06(+0.28%)
Jan 09, 2012 21.83 22.11 21.68 22.06 13,172,458 +0.25(+1.14%)
Jan 06, 2012 21.97 22.07 21.78 21.81 15,000,085 -0.25(-1.14%)
Jan 05, 2012 21.76 22.10 21.49 22.06 30,704,912 +0.12(+0.55%)
Jan 04, 2012 21.89 22.07 21.81 21.94 13,638,701 -0.07(-0.32%)
Dec 30, 2011 22.07 22.13 22.00 22.01 4,647,284 -0.11(-0.51%)
Dec 29, 2011 22.09 22.15 21.94 22.12 13,731,333 +0.13(+0.59%)
Dec 28, 2011 22.20 22.26 21.97 21.99 7,953,095 -0.26(-1.19%)
Dec 27, 2011 22.17 22.30 22.06 22.25 3,823,124 +0.04(+0.17%)
Dec 23, 2011 22.12 22.23 22.01 22.22 5,858,894 +0.12(+0.55%)
Dec 21, 2011 21.92 22.13 21.65 22.10 15,333,922 +0.09(+0.43%)
Dec 20, 2011 21.68 22.05 21.63 22.00 16,372,917 +0.71(+3.33%)
Dec 19, 2011 21.84 21.91 21.23 21.29 17,111,038 -0.27(-1.26%)
Dec 16, 2011 21.57 21.84 21.43 21.56 24,739,086 +0.16(+0.76%)
Dec 15, 2011 21.56 21.63 21.35 21.40 22,773,908 +0.14(+0.65%)
Dec 14, 2011 21.39 21.53 21.17 21.26 25,245,904 -0.27(-1.24%)
Dec 13, 2011 22.21 22.36 21.43 21.53 24,950,046 -0.66(-2.99%)
Dec 12, 2011 22.10 22.19 21.87 22.19 14,660,815 -0.12(-0.52%)
Dec 09, 2011 21.91 22.38 21.74 22.31 25,801,800 +0.51(+2.33%)
Dec 08, 2011 22.07 22.19 21.72 21.80 23,191,254 -0.43(-1.93%)
Dec 07, 2011 22.06 22.34 21.86 22.23 16,878,420 +0.06(+0.28%)
Dec 06, 2011 22.25 22.29 22.02 22.17 14,961,222 -0.08(-0.34%)
Dec 05, 2011 22.22 22.39 22.09 22.24 13,805,378 +0.33(+1.50%)
Dec 02, 2011 21.94 22.10 21.86 21.91 11,874,301 +0.23(+1.08%)
Dec 01, 2011 21.55 21.99 21.36 21.68 16,833,856 +0.05(+0.23%)
Nov 30, 2011 21.48 21.63 21.31 21.63 21,882,820 +0.73(+3.51%)
Nov 29, 2011 20.93 21.06 20.70 20.90 25,622,308 -0.02(-0.10%)
Nov 28, 2011 20.80 21.16 20.72 20.92 21,953,730 +0.70(+3.44%)
Nov 25, 2011 20.43 20.55 20.19 20.22 12,567,725 -0.20(-0.98%)
Nov 23, 2011 20.77 20.85 20.41 20.42 19,538,370 -0.54(-2.59%)
Nov 22, 2011 21.10 21.25 20.84 20.96 16,365,943 -0.15(-0.73%)
Nov 21, 2011 21.21 21.25 20.85 21.12 16,620,047 -0.29(-1.34%)
Nov 18, 2011 21.56 21.63 21.26 21.41 21,062,306 -0.04(-0.17%)
Nov 17, 2011 21.80 21.88 21.33 21.44 31,597,754 -0.29(-1.32%)
Nov 16, 2011 22.03 22.27 21.68 21.73 25,326,670 -0.52(-2.34%)
Nov 15, 2011 22.08 22.36 21.88 22.25 16,184,729 +0.10(+0.43%)
Nov 14, 2011 22.28 22.34 21.95 22.16 13,567,715 -0.18(-0.80%)
Nov 11, 2011 21.93 22.39 21.74 22.34 24,549,744 +0.60(+2.78%)
Nov 10, 2011 21.73 21.86 21.52 21.73 29,463,068 +0.30(+1.38%)
Nov 09, 2011 21.73 21.88 21.40 21.43 23,335,518 -0.93(-4.16%)
Nov 08, 2011 22.39 22.41 21.82 22.36 24,284,042 +0.24(+1.09%)
Nov 07, 2011 22.03 22.24 21.78 22.12 13,506,794 -0.00(-0.02%)
Nov 04, 2011 21.98 22.18 21.76 22.13 19,070,648 -0.08(-0.36%)
Nov 03, 2011 22.12 22.25 21.51 22.21 37,661,748 +0.08(+0.36%)
Nov 02, 2011 22.06 22.18 21.76 22.13 18,634,820 +0.48(+2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.