Skip to main content

S&P Retail SPDR (NY: XRT )

75.07 -0.37 (-0.49%)
Streaming Delayed Price Updated: 3:11 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 39.79 40.19 39.54 39.99 4,941,890 +0.22(+0.55%)
Oct 29, 2015 39.66 39.88 39.46 39.77 2,997,574 -0.17(-0.44%)
Oct 28, 2015 39.04 39.99 38.92 39.94 3,356,036 +0.99(+2.55%)
Oct 27, 2015 39.23 39.33 38.61 38.95 3,890,117 -0.46(-1.17%)
Oct 26, 2015 39.25 39.54 39.13 39.41 3,633,010 +0.21(+0.53%)
Oct 23, 2015 40.05 40.14 38.84 39.20 9,979,506 -0.55(-1.38%)
Oct 22, 2015 40.08 40.17 39.66 39.75 3,592,900 -0.12(-0.31%)
Oct 21, 2015 40.45 40.48 39.84 39.87 3,598,976 -0.51(-1.27%)
Oct 20, 2015 40.21 40.48 40.20 40.39 1,929,720 +0.12(+0.30%)
Oct 19, 2015 39.88 40.29 39.88 40.27 3,666,564 +0.26(+0.65%)
Oct 16, 2015 39.95 40.00 39.60 40.00 3,129,735 +0.21(+0.53%)
Oct 15, 2015 39.39 39.80 38.92 39.80 4,607,194 +0.51(+1.29%)
Oct 14, 2015 39.83 40.23 39.11 39.29 10,273,578 -0.38(-0.97%)
Oct 13, 2015 39.98 40.30 39.62 39.67 3,728,370 -0.50(-1.24%)
Oct 12, 2015 40.20 40.38 40.00 40.17 1,963,828 -0.11(-0.28%)
Oct 09, 2015 40.31 40.36 39.82 40.28 3,598,312 -0.06(-0.15%)
Oct 08, 2015 39.87 40.41 39.77 40.34 7,470,163 +0.60(+1.51%)
Oct 07, 2015 39.27 39.77 39.22 39.74 4,730,922 +0.40(+1.02%)
Oct 06, 2015 39.60 39.96 39.16 39.34 5,361,592 -0.44(-1.12%)
Oct 05, 2015 39.52 39.85 39.29 39.79 2,655,152 +0.63(+1.60%)
Oct 02, 2015 38.03 39.16 37.76 39.16 4,979,653 +0.68(+1.77%)
Oct 01, 2015 38.78 38.78 38.04 38.48 4,274,364 -0.23(-0.59%)
Sep 30, 2015 38.46 38.71 38.24 38.71 2,614,059 +0.54(+1.42%)
Sep 29, 2015 38.42 38.53 37.95 38.17 6,691,017 -0.04(-0.11%)
Sep 28, 2015 39.28 39.43 38.18 38.21 5,592,559 -1.25(-3.16%)
Sep 25, 2015 40.03 40.03 39.30 39.46 2,873,514 -0.25(-0.64%)
Sep 24, 2015 39.61 39.83 39.33 39.71 4,460,973 -0.09(-0.22%)
Sep 23, 2015 40.01 40.09 39.65 39.80 1,975,838 -0.13(-0.33%)
Sep 22, 2015 40.00 40.12 39.60 39.93 3,986,897 -0.51(-1.25%)
Sep 21, 2015 40.34 40.85 40.25 40.43 2,833,999 +0.26(+0.65%)
Sep 18, 2015 40.38 40.74 40.08 40.17 6,804,803 -0.77(-1.89%)
Sep 17, 2015 40.79 41.47 40.76 40.94 3,516,400 +0.02(+0.04%)
Sep 16, 2015 40.27 40.93 40.14 40.93 4,213,063 +0.66(+1.64%)
Sep 15, 2015 40.07 40.34 39.83 40.27 3,043,506 +0.30(+0.76%)
Sep 14, 2015 40.19 40.26 39.89 39.96 2,420,423 -0.22(-0.54%)
Sep 11, 2015 40.01 40.19 39.69 40.18 4,670,281 -0.05(-0.12%)
Sep 10, 2015 40.01 40.59 40.01 40.23 7,560,011 -0.05(-0.12%)
Sep 09, 2015 41.18 41.22 40.22 40.27 3,777,873 -0.60(-1.48%)
Sep 08, 2015 40.71 40.91 40.43 40.88 6,035,933 +0.79(+1.96%)
Sep 04, 2015 40.01 40.09 40.09 40.09 5,343,106 -0.32(-0.79%)
Sep 03, 2015 40.67 40.88 40.30 40.41 2,022,462 +0.02(+0.04%)
Sep 02, 2015 40.22 40.54 39.91 40.39 2,183,165 +0.57(+1.42%)
Sep 01, 2015 39.70 40.41 39.70 39.83 5,701,348 -0.85(-2.09%)
Aug 31, 2015 40.38 40.98 40.38 40.68 3,433,547 -0.07(-0.18%)
Aug 28, 2015 40.47 40.91 40.41 40.75 2,299,180 +0.23(+0.58%)
Aug 27, 2015 40.07 40.79 39.91 40.52 8,353,779 +0.80(+2.01%)
Aug 26, 2015 39.07 39.72 38.45 39.72 5,226,662 +1.39(+3.62%)
Aug 25, 2015 39.45 39.57 38.31 38.33 6,795,563 -0.11(-0.28%)
Aug 24, 2015 37.48 39.47 36.20 38.44 11,270,101 -1.17(-2.94%)
Aug 21, 2015 40.53 40.66 39.54 39.61 10,677,670 -1.33(-3.26%)
Aug 20, 2015 41.54 41.63 40.92 40.94 6,157,931 -1.01(-2.42%)
Aug 19, 2015 42.05 42.29 41.69 41.95 4,922,293 -0.35(-0.83%)
Aug 18, 2015 42.31 42.59 42.20 42.31 3,831,852 -0.13(-0.32%)
Aug 17, 2015 42.03 42.48 41.83 42.44 4,228,241 +0.30(+0.72%)
Aug 14, 2015 41.80 42.19 41.80 42.14 2,668,322 +0.30(+0.72%)
Aug 13, 2015 41.74 42.14 41.65 41.84 3,799,667 -0.06(-0.15%)
Aug 12, 2015 41.78 41.96 41.20 41.90 5,796,797 -0.22(-0.53%)
Aug 11, 2015 42.05 42.29 41.72 42.12 7,122,361 -0.17(-0.41%)
Aug 10, 2015 41.87 42.44 41.87 42.29 2,896,445 +0.50(+1.19%)
Aug 07, 2015 42.18 42.18 41.68 41.80 4,214,063 -0.40(-0.95%)
Aug 06, 2015 42.84 43.04 41.98 42.20 5,574,216 -0.85(-1.97%)
Aug 05, 2015 42.61 43.24 42.61 43.04 5,903,261 +0.48(+1.12%)
Aug 04, 2015 42.29 42.81 42.28 42.57 3,883,390 +0.29(+0.69%)
Aug 03, 2015 42.70 42.82 42.13 42.28 4,313,240 -0.49(-1.15%)
Jul 31, 2015 42.71 42.89 42.42 42.77 3,042,873 +0.20(+0.46%)
Jul 30, 2015 42.09 42.67 42.09 42.57 3,199,335 +0.28(+0.66%)
Jul 29, 2015 41.96 42.40 41.96 42.29 4,247,593 +0.26(+0.62%)
Jul 28, 2015 41.92 42.23 41.54 42.03 8,135,723 +0.14(+0.34%)
Jul 27, 2015 42.08 42.14 41.75 41.89 3,506,397 -0.35(-0.83%)
Jul 24, 2015 43.12 43.12 42.22 42.24 3,411,590 -0.72(-1.67%)
Jul 23, 2015 43.53 43.58 42.94 42.96 3,686,890 -0.56(-1.28%)
Jul 22, 2015 43.08 43.56 43.06 43.51 3,015,134 +0.18(+0.42%)
Jul 21, 2015 43.41 43.78 43.24 43.33 2,171,593 -0.29(-0.66%)
Jul 20, 2015 43.95 43.95 43.59 43.62 3,858,724 -0.15(-0.34%)
Jul 17, 2015 44.32 44.32 43.70 43.77 2,501,196 -0.50(-1.14%)
Jul 16, 2015 43.68 44.32 43.68 44.27 5,262,031 +0.57(+1.30%)
Jul 15, 2015 43.77 43.93 43.64 43.70 2,930,965 -0.12(-0.27%)
Jul 14, 2015 43.83 43.99 43.70 43.82 2,982,557 -0.19(-0.42%)
Jul 13, 2015 43.92 44.02 43.74 44.01 3,996,967 +0.54(+1.24%)
Jul 10, 2015 43.44 43.53 43.24 43.47 2,055,219 +0.46(+1.06%)
Jul 09, 2015 43.21 43.62 42.91 43.01 7,412,488 +0.10(+0.22%)
Jul 08, 2015 43.04 43.35 42.71 42.91 8,803,496 -0.52(-1.19%)
Jul 07, 2015 43.07 43.46 42.53 43.43 5,672,825 +0.42(+0.98%)
Jul 06, 2015 42.73 43.29 42.41 43.01 2,583,509 +0.06(+0.14%)
Jul 02, 2015 43.81 42.95 42.95 42.95 3,902,119 -0.22(-0.51%)
Jul 01, 2015 43.26 43.43 42.94 43.17 3,687,277 +0.27(+0.63%)
Jun 30, 2015 43.19 43.20 42.75 42.90 5,266,906 +0.09(+0.21%)
Jun 29, 2015 43.81 43.81 42.78 42.81 3,559,713 -1.20(-2.73%)
Jun 26, 2015 44.11 44.19 43.82 44.01 2,627,673 +0.23(+0.53%)
Jun 25, 2015 43.81 44.15 43.74 43.78 2,113,666 -0.13(-0.29%)
Jun 24, 2015 44.14 44.25 43.86 43.91 2,142,424 -0.31(-0.71%)
Jun 23, 2015 44.01 44.24 43.84 44.22 2,320,181 +0.40(+0.91%)
Jun 22, 2015 44.06 44.06 43.77 43.82 1,020,997 +0.18(+0.42%)
Jun 19, 2015 43.88 43.98 43.57 43.64 4,519,419 -0.07(-0.16%)
Jun 18, 2015 43.19 43.84 43.19 43.70 3,981,831 +0.42(+0.98%)
Jun 17, 2015 43.15 43.39 43.02 43.28 2,476,981 +0.15(+0.35%)
Jun 16, 2015 42.75 43.18 42.75 43.13 1,387,966 +0.21(+0.49%)
Jun 15, 2015 43.01 43.01 42.61 42.92 3,511,956 -0.24(-0.56%)
Jun 12, 2015 43.05 43.20 42.93 43.16 5,226,740 +0.03(+0.08%)
Jun 11, 2015 43.26 43.54 43.03 43.12 6,932,229 +0.13(+0.29%)
Jun 10, 2015 42.90 43.11 42.75 43.00 5,896,478 +0.39(+0.92%)
Jun 09, 2015 42.69 43.07 42.43 42.61 6,791,522 -0.19(-0.45%)
Jun 08, 2015 43.24 43.24 42.80 42.80 3,213,985 -0.33(-0.75%)
Jun 05, 2015 43.35 43.35 42.86 43.12 5,383,624 -0.17(-0.39%)
Jun 04, 2015 43.30 43.53 43.02 43.29 6,292,017 -0.04(-0.09%)
Jun 03, 2015 42.87 43.41 42.73 43.33 6,825,007 +0.63(+1.47%)
Jun 02, 2015 42.30 42.97 42.30 42.70 4,206,417 +0.30(+0.72%)
Jun 01, 2015 42.42 42.42 42.20 42.40 9,093,922 +0.00(+0.00%)
May 29, 2015 42.78 43.10 42.36 42.40 6,335,133 -0.41(-0.96%)
May 28, 2015 42.88 42.91 42.66 42.81 4,048,308 +0.04(+0.10%)
May 27, 2015 42.62 42.88 42.60 42.77 3,819,460 +0.21(+0.50%)
May 26, 2015 42.64 43.16 42.48 42.56 3,794,339 -0.47(-1.10%)
May 22, 2015 43.14 43.03 43.03 43.03 12,203,183 -0.13(-0.30%)
May 21, 2015 42.85 43.33 42.71 43.16 3,463,806 +0.23(+0.55%)
May 20, 2015 42.98 43.03 42.70 42.92 3,297,186 +0.03(+0.07%)
May 19, 2015 43.04 43.22 42.82 42.89 7,316,540 -0.29(-0.68%)
May 18, 2015 42.84 43.24 42.81 43.19 6,334,743 +0.42(+0.98%)
May 15, 2015 42.34 42.77 42.33 42.77 4,168,347 +0.43(+1.01%)
May 14, 2015 42.64 42.91 42.09 42.34 8,743,743 -0.28(-0.66%)
May 13, 2015 42.44 42.93 42.44 42.62 6,727,642 -0.13(-0.29%)
May 12, 2015 42.60 42.93 42.39 42.75 4,165,499 -0.24(-0.55%)
May 11, 2015 43.00 43.24 42.94 42.98 2,535,252 -0.01(-0.03%)
May 08, 2015 42.99 43.31 42.88 43.00 7,071,794 +0.36(+0.84%)
May 07, 2015 42.24 42.73 42.11 42.64 6,016,508 +0.48(+1.14%)
May 06, 2015 42.36 42.44 41.72 42.16 8,395,751 -0.03(-0.06%)
May 05, 2015 42.52 42.81 42.13 42.18 7,079,152 -0.55(-1.28%)
May 04, 2015 42.56 42.93 42.56 42.73 3,101,186 +0.15(+0.36%)
May 01, 2015 42.04 42.60 41.98 42.58 4,574,535 +0.64(+1.52%)
Apr 30, 2015 42.17 42.43 41.78 41.94 7,849,578 -0.38(-0.89%)
Apr 29, 2015 42.96 43.01 42.24 42.32 18,531,338 -0.84(-1.94%)
Apr 28, 2015 43.26 43.44 42.88 43.15 4,739,404 -0.16(-0.37%)
Apr 27, 2015 43.86 43.94 43.25 43.31 3,920,711 -0.47(-1.07%)
Apr 24, 2015 43.69 43.90 43.69 43.78 2,579,039 +0.08(+0.18%)
Apr 23, 2015 43.41 43.84 43.36 43.70 2,701,246 +0.29(+0.66%)
Apr 22, 2015 43.40 43.49 43.04 43.42 3,713,481 +0.10(+0.24%)
Apr 21, 2015 43.22 43.50 43.18 43.31 2,886,102 +0.09(+0.21%)
Apr 20, 2015 43.42 43.44 42.91 43.22 4,030,662 +0.39(+0.92%)
Apr 17, 2015 43.38 43.51 42.74 42.83 10,329,574 -0.82(-1.87%)
Apr 16, 2015 43.43 43.77 43.41 43.64 4,572,992 +0.03(+0.07%)
Apr 15, 2015 44.19 44.19 43.59 43.61 5,369,933 -0.03(-0.07%)
Apr 14, 2015 43.77 44.02 43.36 43.64 6,718,647 -0.37(-0.85%)
Apr 13, 2015 43.77 44.32 43.77 44.02 8,263,924 +0.03(+0.08%)
Apr 10, 2015 43.78 44.02 43.78 43.98 3,147,687 +0.14(+0.33%)
Apr 09, 2015 43.88 44.20 43.55 43.84 4,341,125 -0.17(-0.39%)
Apr 08, 2015 43.79 44.06 43.75 44.01 2,810,528 +0.38(+0.87%)
Apr 07, 2015 44.03 44.11 43.63 43.63 3,631,799 -0.38(-0.87%)
Apr 06, 2015 43.64 44.22 43.55 44.01 4,080,406 +0.13(+0.29%)
Apr 02, 2015 43.73 43.89 43.89 43.89 11,546,319 +0.32(+0.73%)
Apr 01, 2015 43.91 43.94 43.34 43.57 8,029,122 -0.24(-0.54%)
Mar 31, 2015 43.80 44.44 43.80 43.81 1,938,059 -0.23(-0.53%)
Mar 30, 2015 43.88 44.09 43.66 44.04 2,912,529 +0.58(+1.34%)
Mar 27, 2015 42.94 43.48 42.94 43.46 2,855,459 +0.36(+0.82%)
Mar 26, 2015 43.10 43.29 42.93 43.11 4,641,585 -0.13(-0.30%)
Mar 25, 2015 43.97 44.04 43.23 43.24 5,809,811 -0.71(-1.62%)
Mar 24, 2015 43.70 44.15 43.70 43.95 4,904,909 +0.09(+0.20%)
Mar 23, 2015 43.73 44.14 43.73 43.86 4,007,037 +0.09(+0.20%)
Mar 20, 2015 43.67 43.84 43.48 43.77 2,754,206 +0.27(+0.62%)
Mar 19, 2015 43.20 43.52 43.20 43.50 3,319,052 +0.25(+0.58%)
Mar 18, 2015 42.94 43.33 42.73 43.25 3,879,699 +0.13(+0.31%)
Mar 17, 2015 42.93 43.16 42.92 43.12 2,082,063 +0.08(+0.19%)
Mar 16, 2015 42.94 43.10 42.91 43.04 5,704,855 +0.29(+0.69%)
Mar 13, 2015 42.99 43.01 42.50 42.74 3,080,956 -0.17(-0.39%)
Mar 12, 2015 42.35 42.94 42.12 42.91 3,477,890 +0.73(+1.74%)
Mar 11, 2015 41.97 42.41 41.97 42.18 3,038,277 +0.14(+0.34%)
Mar 10, 2015 42.12 42.27 41.86 42.03 4,763,279 -0.38(-0.91%)
Mar 09, 2015 42.25 42.47 42.21 42.42 2,589,383 +0.20(+0.47%)
Mar 06, 2015 42.27 42.63 42.19 42.22 4,590,402 -0.29(-0.67%)
Mar 05, 2015 42.54 42.69 42.34 42.50 1,855,258 +0.05(+0.12%)
Mar 04, 2015 42.53 42.60 42.26 42.45 3,304,677 -0.15(-0.35%)
Mar 03, 2015 42.87 42.91 42.53 42.60 2,719,581 -0.23(-0.54%)
Mar 02, 2015 42.61 42.91 42.61 42.84 2,883,500 +0.19(+0.45%)
Feb 27, 2015 42.62 42.81 42.43 42.65 3,243,622 +0.12(+0.27%)
Feb 26, 2015 42.51 42.63 42.43 42.53 2,703,844 -0.04(-0.09%)
Feb 25, 2015 42.43 42.72 42.34 42.57 4,426,703 +0.10(+0.23%)
Feb 24, 2015 42.60 42.70 42.34 42.47 3,249,910 -0.07(-0.17%)
Feb 23, 2015 42.64 42.72 42.34 42.54 3,069,819 -0.00(-0.01%)
Feb 20, 2015 42.33 42.60 42.12 42.55 2,685,595 +0.24(+0.57%)
Feb 19, 2015 42.30 42.44 42.24 42.31 3,832,127 +0.01(+0.03%)
Feb 18, 2015 42.15 42.38 42.13 42.29 3,126,259 -0.02(-0.05%)
Feb 17, 2015 42.32 42.38 42.09 42.31 1,904,688 -0.04(-0.09%)
Feb 13, 2015 42.13 42.35 42.35 42.35 9,298,605 +0.25(+0.60%)
Feb 12, 2015 41.52 42.14 41.52 42.10 6,016,823 +0.39(+0.93%)
Feb 11, 2015 41.66 41.87 41.62 41.71 3,964,675 +0.05(+0.12%)
Feb 10, 2015 41.61 41.75 41.27 41.66 3,247,122 +0.38(+0.91%)
Feb 09, 2015 41.42 41.55 41.22 41.29 4,526,942 -0.17(-0.42%)
Feb 06, 2015 41.64 41.64 41.29 41.46 4,401,667 -0.03(-0.06%)
Feb 05, 2015 41.26 41.70 41.26 41.48 4,288,159 +0.28(+0.67%)
Feb 04, 2015 40.84 41.40 40.68 41.21 5,835,584 +0.08(+0.20%)
Feb 03, 2015 40.66 41.17 40.41 41.13 8,537,128 +0.77(+1.91%)
Feb 02, 2015 40.24 40.41 39.34 40.36 13,902,336 +0.22(+0.54%)
Jan 30, 2015 40.79 40.87 40.11 40.14 7,886,037 -0.85(-2.08%)
Jan 29, 2015 40.71 41.02 40.41 40.99 4,527,086 +0.32(+0.79%)
Jan 28, 2015 41.51 41.58 40.57 40.67 7,529,831 -0.67(-1.61%)
Jan 27, 2015 40.97 41.55 40.97 41.34 4,470,046 -0.13(-0.32%)
Jan 26, 2015 41.04 41.49 40.96 41.47 4,042,215 +0.35(+0.84%)
Jan 23, 2015 40.89 41.24 40.76 41.13 7,394,707 +0.27(+0.66%)
Jan 22, 2015 40.51 40.93 39.95 40.86 4,856,772 +0.75(+1.86%)
Jan 21, 2015 39.89 40.15 39.70 40.11 3,923,783 +0.26(+0.65%)
Jan 20, 2015 40.43 40.75 39.55 39.85 4,462,194 -0.52(-1.29%)
Jan 16, 2015 39.77 40.42 39.70 40.37 7,228,669 +0.57(+1.43%)
Jan 15, 2015 40.46 40.99 39.80 39.80 6,652,724 -0.93(-2.29%)
Jan 14, 2015 40.41 40.81 40.24 40.74 9,073,738 -0.15(-0.37%)
Jan 13, 2015 41.45 41.81 40.63 40.89 5,899,504 -0.35(-0.86%)
Jan 12, 2015 41.26 41.44 40.80 41.24 5,990,169 +0.09(+0.21%)
Jan 09, 2015 41.64 41.70 41.13 41.16 6,892,090 -0.75(-1.79%)
Jan 08, 2015 41.83 41.98 41.62 41.91 9,084,733 +0.56(+1.35%)
Jan 07, 2015 40.91 41.35 40.70 41.35 5,834,410 +1.05(+2.62%)
Jan 06, 2015 40.62 40.94 39.95 40.30 5,934,728 -0.43(-1.06%)
Jan 05, 2015 41.14 41.14 40.54 40.73 4,791,089 -0.47(-1.13%)
Jan 02, 2015 41.67 41.85 40.88 41.20 4,311,821 -0.29(-0.70%)
Dec 31, 2014 41.64 41.48 41.48 41.48 3,108,869 -0.12(-0.29%)
Dec 30, 2014 41.60 41.96 41.53 41.61 1,735,919 -0.09(-0.21%)
Dec 29, 2014 41.53 41.75 41.25 41.69 4,684,804 +0.41(+0.98%)
Dec 26, 2014 41.48 41.51 41.25 41.29 3,014,263 +0.13(+0.33%)
Dec 24, 2014 41.16 41.15 41.15 41.15 3,909,404 -0.03(-0.06%)
Dec 23, 2014 41.11 41.53 41.11 41.18 9,685,766 +0.27(+0.67%)
Dec 22, 2014 40.97 41.01 40.66 40.91 3,735,145 +0.23(+0.57%)
Dec 19, 2014 40.97 41.04 40.36 40.67 7,107,788 -0.30(-0.73%)
Dec 18, 2014 40.66 41.25 40.42 40.97 8,800,516 +0.63(+1.57%)
Dec 17, 2014 39.60 40.38 39.37 40.34 11,083,083 +0.95(+2.42%)
Dec 16, 2014 39.87 40.11 39.38 39.38 5,985,499 -0.50(-1.24%)
Dec 15, 2014 39.95 40.35 39.54 39.88 10,507,035 +0.08(+0.21%)
Dec 12, 2014 39.55 40.08 39.19 39.80 11,597,733 +0.25(+0.62%)
Dec 11, 2014 39.40 40.14 39.40 39.55 8,201,769 +0.50(+1.29%)
Dec 10, 2014 39.86 39.86 39.02 39.05 6,092,308 -0.65(-1.64%)
Dec 09, 2014 39.09 39.71 38.96 39.70 5,070,992 +0.14(+0.35%)
Dec 08, 2014 39.84 40.04 39.50 39.56 4,176,919 -0.30(-0.76%)
Dec 05, 2014 40.09 40.11 39.71 39.86 4,781,550 -0.13(-0.32%)
Dec 04, 2014 40.17 40.17 39.72 39.99 8,149,339 -0.28(-0.69%)
Dec 03, 2014 39.90 40.36 39.82 40.27 6,391,143 +0.34(+0.86%)
Dec 02, 2014 39.96 40.17 39.77 39.92 6,611,561 +0.14(+0.35%)
Dec 01, 2014 40.41 40.45 39.77 39.78 8,102,609 -0.89(-2.18%)
Nov 28, 2014 40.53 41.00 40.47 40.67 5,883,898 +0.36(+0.90%)
Nov 26, 2014 40.47 40.31 40.31 40.31 8,507,544 -0.12(-0.30%)
Nov 25, 2014 40.81 40.87 40.29 40.43 6,837,621 -0.06(-0.16%)
Nov 24, 2014 39.98 40.51 39.98 40.50 4,931,159 +0.53(+1.32%)
Nov 21, 2014 40.39 40.44 39.91 39.97 6,340,852 +0.05(+0.13%)
Nov 20, 2014 39.23 39.97 39.22 39.92 5,015,827 +0.66(+1.67%)
Nov 19, 2014 39.46 39.46 38.89 39.26 4,747,478 +0.29(+0.74%)
Nov 18, 2014 38.91 39.16 38.83 38.97 4,706,631 +0.04(+0.10%)
Nov 17, 2014 39.34 39.40 38.92 38.93 2,732,276 -0.44(-1.13%)
Nov 14, 2014 39.26 39.42 39.21 39.38 3,640,786 +0.08(+0.20%)
Nov 13, 2014 39.51 39.64 39.13 39.30 5,344,646 -0.18(-0.45%)
Nov 12, 2014 38.80 39.52 38.71 39.48 9,054,879 +0.72(+1.86%)
Nov 11, 2014 38.79 38.79 38.60 38.76 2,844,738 +0.05(+0.13%)
Nov 10, 2014 38.77 38.87 38.59 38.71 2,003,655 -0.13(-0.33%)
Nov 07, 2014 38.59 38.90 38.52 38.84 8,444,597 +0.14(+0.37%)
Nov 06, 2014 38.10 38.70 38.00 38.69 6,247,964 +0.60(+1.57%)
Nov 05, 2014 38.28 38.37 37.97 38.09 5,679,431 +0.15(+0.39%)
Nov 04, 2014 37.93 37.99 37.67 37.95 6,396,720 -0.13(-0.35%)
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.