Skip to main content

S&P Retail SPDR (NY: XRT )

75.02 -0.42 (-0.56%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 38.21 38.36 38.02 38.08 2,727,513 -0.06(-0.17%)
Oct 31, 2014 38.38 38.42 38.07 38.15 5,568,555 +0.34(+0.90%)
Oct 30, 2014 37.28 37.88 37.28 37.80 3,815,386 +0.33(+0.89%)
Oct 29, 2014 37.77 37.77 37.31 37.47 15,953,262 -0.22(-0.58%)
Oct 28, 2014 37.07 37.72 36.98 37.69 12,536,969 +0.55(+1.47%)
Oct 27, 2014 36.89 37.17 37.06 37.14 5,356,544 +0.08(+0.22%)
Oct 24, 2014 37.14 37.14 36.70 37.06 6,345,237 -0.07(-0.20%)
Oct 23, 2014 36.75 37.35 36.75 37.14 9,662,643 +0.66(+1.80%)
Oct 22, 2014 36.95 37.20 36.48 36.48 4,273,161 -0.41(-1.11%)
Oct 21, 2014 36.53 36.94 36.36 36.89 5,499,634 +0.53(+1.45%)
Oct 20, 2014 35.49 36.37 35.48 36.36 4,767,492 +0.68(+1.91%)
Oct 17, 2014 35.96 36.18 35.47 35.68 9,316,923 -0.09(-0.27%)
Oct 16, 2014 35.25 36.00 35.10 35.78 9,251,851 -0.05(-0.14%)
Oct 15, 2014 35.14 36.02 34.75 35.83 8,718,515 +0.07(+0.19%)
Oct 14, 2014 35.54 36.04 35.43 35.76 7,160,078 +0.43(+1.21%)
Oct 13, 2014 35.89 35.95 35.26 35.33 4,605,700 -0.65(-1.81%)
Oct 10, 2014 36.16 36.34 35.87 35.98 12,473,331 -0.11(-0.30%)
Oct 09, 2014 36.68 36.74 36.04 36.09 5,230,050 -0.75(-2.03%)
Oct 08, 2014 36.48 36.92 36.10 36.84 4,806,426 +0.48(+1.33%)
Oct 07, 2014 36.75 36.89 36.35 36.36 5,672,719 -0.66(-1.77%)
Oct 06, 2014 37.47 37.64 37.00 37.01 2,851,094 -0.38(-1.03%)
Oct 03, 2014 37.20 37.56 36.94 37.39 5,500,740 +0.55(+1.50%)
Oct 02, 2014 36.33 36.92 36.27 36.84 4,889,204 +0.47(+1.30%)
Oct 01, 2014 36.83 36.92 36.27 36.37 4,091,746 -0.54(-1.46%)
Sep 30, 2014 37.38 37.38 36.89 36.91 4,437,297 -0.37(-0.99%)
Sep 29, 2014 36.83 37.36 36.83 37.28 3,012,809 +0.02(+0.06%)
Sep 26, 2014 37.33 37.40 37.02 37.26 3,929,523 +0.13(+0.35%)
Sep 25, 2014 37.50 37.60 37.02 37.13 2,440,825 -0.47(-1.25%)
Sep 24, 2014 37.17 37.60 37.14 37.60 4,008,653 +0.43(+1.16%)
Sep 23, 2014 37.43 37.54 37.17 37.17 3,610,006 -0.41(-1.09%)
Sep 22, 2014 37.97 38.04 37.49 37.58 3,459,451 -0.61(-1.59%)
Sep 19, 2014 38.52 38.70 38.09 38.18 5,047,473 -0.29(-0.74%)
Sep 18, 2014 38.74 38.74 38.33 38.47 1,619,201 +0.07(+0.19%)
Sep 17, 2014 38.37 38.56 38.25 38.40 2,220,379 +0.06(+0.15%)
Sep 16, 2014 37.91 38.42 37.80 38.34 2,603,983 +0.34(+0.91%)
Sep 15, 2014 38.57 38.57 37.94 38.00 2,056,792 -0.37(-0.96%)
Sep 12, 2014 38.38 38.50 38.23 38.37 1,851,322 -0.01(-0.03%)
Sep 11, 2014 38.01 38.39 37.88 38.38 3,407,401 +0.33(+0.87%)
Sep 10, 2014 37.97 38.11 37.75 38.05 3,193,054 +0.14(+0.36%)
Sep 09, 2014 38.11 38.34 37.89 37.91 3,890,189 -0.37(-0.97%)
Sep 08, 2014 38.34 38.47 38.13 38.28 3,839,666 -0.12(-0.31%)
Sep 05, 2014 38.29 38.44 38.00 38.40 4,164,870 -0.08(-0.21%)
Sep 04, 2014 38.44 38.72 38.36 38.48 4,030,663 +0.22(+0.58%)
Sep 03, 2014 38.65 38.65 38.23 38.26 2,724,326 -0.08(-0.21%)
Sep 02, 2014 38.34 38.47 38.18 38.34 2,392,772 +0.10(+0.26%)
Aug 29, 2014 38.39 38.24 38.24 38.24 4,223,467 -0.09(-0.22%)
Aug 28, 2014 38.10 38.42 37.97 38.33 4,279,778 -0.19(-0.49%)
Aug 27, 2014 38.39 38.63 38.37 38.52 4,983,354 +0.13(+0.34%)
Aug 26, 2014 38.14 38.45 38.10 38.39 2,294,303 +0.28(+0.75%)
Aug 25, 2014 38.23 38.23 37.95 38.10 2,921,400 +0.19(+0.49%)
Aug 22, 2014 37.60 37.96 37.60 37.92 2,554,368 +0.25(+0.67%)
Aug 21, 2014 37.75 37.80 37.48 37.66 4,849,208 -0.08(-0.22%)
Aug 20, 2014 37.32 37.81 37.32 37.75 3,269,614 +0.27(+0.72%)
Aug 19, 2014 37.29 37.61 37.22 37.48 5,073,036 +0.48(+1.29%)
Aug 18, 2014 36.71 37.04 36.65 37.00 7,336,408 +0.56(+1.55%)
Aug 15, 2014 36.81 36.92 36.22 36.43 6,646,959 -0.31(-0.86%)
Aug 14, 2014 36.53 36.83 36.42 36.75 4,506,917 +0.36(+0.99%)
Aug 13, 2014 36.45 36.57 36.21 36.39 7,776,034 -0.23(-0.63%)
Aug 12, 2014 36.85 36.97 36.49 36.62 4,077,734 -0.30(-0.80%)
Aug 11, 2014 36.87 37.07 36.73 36.92 3,063,330 +0.22(+0.60%)
Aug 08, 2014 36.35 36.72 36.12 36.70 4,495,728 +0.56(+1.55%)
Aug 07, 2014 36.59 36.68 36.05 36.14 4,623,855 -0.29(-0.79%)
Aug 06, 2014 36.03 36.57 35.92 36.42 4,936,983 +0.15(+0.40%)
Aug 05, 2014 36.16 36.61 36.02 36.28 4,484,213 -0.13(-0.35%)
Aug 04, 2014 36.15 36.50 36.05 36.41 2,954,585 +0.40(+1.11%)
Aug 01, 2014 35.98 36.31 35.75 36.01 4,237,381 -0.09(-0.25%)
Jul 31, 2014 36.45 36.52 36.03 36.10 6,042,533 -0.53(-1.43%)
Jul 30, 2014 36.42 36.68 36.33 36.62 5,571,806 +0.36(+0.99%)
Jul 29, 2014 36.31 36.52 36.24 36.27 2,879,486 +0.00(+0.00%)
Jul 28, 2014 36.39 36.45 36.12 36.27 4,134,879 -0.04(-0.11%)
Jul 25, 2014 36.59 36.66 36.29 36.30 4,040,572 -0.43(-1.17%)
Jul 24, 2014 36.52 36.85 36.52 36.73 5,706,250 +0.24(+0.65%)
Jul 23, 2014 36.29 36.61 36.29 36.50 3,891,390 +0.10(+0.27%)
Jul 22, 2014 36.64 36.67 36.40 36.40 6,053,272 -0.09(-0.25%)
Jul 21, 2014 36.60 36.67 36.36 36.49 6,942,572 -0.26(-0.71%)
Jul 18, 2014 36.19 36.78 36.06 36.75 13,479,797 +0.65(+1.79%)
Jul 17, 2014 36.36 36.52 36.07 36.11 6,749,459 -0.46(-1.25%)
Jul 16, 2014 36.85 36.92 36.44 36.56 10,490,612 -0.13(-0.36%)
Jul 15, 2014 36.94 37.07 36.57 36.70 7,222,003 -0.23(-0.63%)
Jul 14, 2014 37.11 37.16 36.86 36.93 3,673,645 -0.01(-0.04%)
Jul 11, 2014 37.10 37.10 36.75 36.94 5,639,585 -0.20(-0.54%)
Jul 10, 2014 37.16 37.36 36.90 37.14 6,310,264 -0.46(-1.22%)
Jul 09, 2014 37.42 37.63 37.41 37.60 4,180,122 +0.27(+0.71%)
Jul 08, 2014 37.68 37.73 37.24 37.34 7,586,427 -0.39(-1.03%)
Jul 07, 2014 38.08 38.16 37.71 37.72 2,340,869 -0.44(-1.15%)
Jul 03, 2014 37.97 38.16 38.16 38.16 4,768,416 +0.50(+1.31%)
Jul 02, 2014 37.69 37.96 37.65 37.67 1,925,696 +0.01(+0.03%)
Jul 01, 2014 37.43 37.80 37.41 37.66 3,232,680 +0.29(+0.77%)
Jun 30, 2014 37.45 37.45 37.10 37.37 3,006,229 +0.11(+0.29%)
Jun 27, 2014 37.05 37.27 36.91 37.26 2,974,856 +0.21(+0.56%)
Jun 26, 2014 37.07 37.13 36.74 37.05 2,227,071 -0.02(-0.06%)
Jun 25, 2014 36.89 37.15 36.86 37.07 2,617,822 +0.17(+0.45%)
Jun 24, 2014 37.14 37.36 36.87 36.91 3,412,894 -0.26(-0.70%)
Jun 23, 2014 37.18 37.26 37.07 37.16 3,461,015 +0.04(+0.12%)
Jun 20, 2014 37.41 37.41 37.02 37.12 3,546,130 +0.01(+0.02%)
Jun 19, 2014 37.25 37.49 37.07 37.12 3,305,059 -0.17(-0.46%)
Jun 18, 2014 37.06 37.32 36.99 37.29 3,336,574 +0.24(+0.66%)
Jun 17, 2014 36.73 37.10 36.72 37.04 7,166,134 +0.32(+0.87%)
Jun 16, 2014 36.44 36.75 36.37 36.72 4,367,398 +0.29(+0.79%)
Jun 13, 2014 36.32 36.49 36.14 36.44 8,602,294 +0.20(+0.54%)
Jun 12, 2014 36.45 36.63 36.15 36.24 4,827,060 -0.49(-1.34%)
Jun 11, 2014 36.71 36.79 36.56 36.73 3,341,926 -0.06(-0.18%)
Jun 10, 2014 36.74 36.89 36.69 36.80 1,408,215 +0.09(+0.25%)
Jun 06, 2014 36.57 36.92 36.56 36.71 2,831,543 +0.21(+0.59%)
Jun 05, 2014 36.32 36.57 35.91 36.49 5,219,340 +0.24(+0.66%)
Jun 04, 2014 35.77 36.32 35.77 36.25 2,491,249 +0.27(+0.76%)
Jun 03, 2014 35.74 36.05 35.67 35.98 2,550,072 +0.10(+0.29%)
Jun 02, 2014 36.08 36.10 35.70 35.87 3,158,905 -0.09(-0.26%)
May 30, 2014 35.81 36.05 35.80 35.97 8,010,753 +0.15(+0.41%)
May 29, 2014 35.65 35.83 35.51 35.82 1,861,772 +0.22(+0.62%)
May 28, 2014 35.73 35.84 35.50 35.60 3,652,753 -0.33(-0.92%)
May 27, 2014 35.88 36.09 35.88 35.93 6,569,502 +0.20(+0.56%)
May 23, 2014 35.46 35.73 35.73 35.73 4,450,694 +0.13(+0.36%)
May 22, 2014 35.26 35.71 35.15 35.60 3,941,890 +0.40(+1.15%)
May 21, 2014 35.23 35.46 34.89 35.20 6,697,346 +0.07(+0.20%)
May 20, 2014 35.71 35.73 35.02 35.13 6,282,727 -0.89(-2.47%)
May 19, 2014 35.79 36.05 35.73 36.02 1,830,665 +0.14(+0.39%)
May 16, 2014 35.57 35.88 35.42 35.88 4,670,913 +0.52(+1.46%)
May 15, 2014 35.60 35.66 35.02 35.36 6,414,200 -0.42(-1.18%)
May 14, 2014 36.28 36.31 35.75 35.78 5,450,845 -0.50(-1.37%)
May 13, 2014 36.44 36.59 36.22 36.28 3,588,739 -0.16(-0.44%)
May 12, 2014 35.84 36.48 35.70 36.44 5,637,106 +0.70(+1.95%)
May 09, 2014 35.30 35.75 35.10 35.75 6,219,847 +0.63(+1.78%)
May 08, 2014 34.98 35.79 34.97 35.12 9,805,780 +0.20(+0.58%)
May 07, 2014 35.19 35.23 34.62 34.92 6,137,814 -0.37(-1.05%)
May 06, 2014 35.81 35.87 35.27 35.29 7,095,200 -0.61(-1.70%)
May 05, 2014 36.01 36.03 35.62 35.90 3,864,021 -0.16(-0.44%)
May 02, 2014 35.99 36.42 35.82 36.05 4,475,018 +0.18(+0.50%)
May 01, 2014 35.97 36.14 35.74 35.87 5,832,729 +0.02(+0.05%)
Apr 30, 2014 35.69 35.87 35.46 35.86 4,985,867 +0.04(+0.12%)
Apr 29, 2014 35.65 35.92 35.60 35.81 7,008,641 +0.15(+0.42%)
Apr 28, 2014 35.41 36.00 35.17 35.66 8,630,436 +0.34(+0.97%)
Apr 25, 2014 35.52 35.69 35.23 35.32 4,253,422 -0.44(-1.24%)
Apr 24, 2014 35.85 35.92 35.45 35.76 4,160,288 +0.07(+0.19%)
Apr 23, 2014 35.68 35.95 35.57 35.69 2,887,789 -0.02(-0.06%)
Apr 22, 2014 35.08 35.87 35.08 35.72 4,900,026 +0.44(+1.24%)
Apr 21, 2014 35.21 35.37 35.10 35.28 4,019,085 +0.10(+0.29%)
Apr 17, 2014 35.24 35.17 35.17 35.17 22,529,718 -0.03(-0.09%)
Apr 16, 2014 35.30 35.42 35.00 35.20 9,932,567 +0.18(+0.53%)
Apr 15, 2014 34.96 35.31 34.42 35.02 9,363,866 +0.03(+0.07%)
Apr 14, 2014 35.04 35.30 34.72 34.99 5,334,714 +0.17(+0.49%)
Apr 11, 2014 34.95 35.23 34.67 34.82 10,786,681 -0.50(-1.41%)
Apr 10, 2014 36.24 36.38 35.30 35.32 8,726,815 -1.01(-2.78%)
Apr 09, 2014 36.15 36.33 35.85 36.33 4,505,170 +0.31(+0.87%)
Apr 08, 2014 35.78 36.07 35.55 36.02 5,541,605 +0.38(+1.06%)
Apr 07, 2014 36.42 36.47 35.43 35.64 7,951,972 -0.81(-2.23%)
Apr 04, 2014 37.22 37.40 36.36 36.45 6,146,719 -0.68(-1.84%)
Apr 03, 2014 37.24 37.42 36.91 37.13 11,031,372 -0.11(-0.29%)
Apr 02, 2014 36.67 37.29 36.67 37.24 7,975,423 +0.53(+1.45%)
Apr 01, 2014 36.23 36.74 36.20 36.71 7,002,275 +0.54(+1.48%)
Mar 31, 2014 36.12 36.30 36.08 36.17 10,484,916 +0.18(+0.49%)
Mar 28, 2014 35.71 36.25 35.64 35.99 7,826,387 +0.31(+0.88%)
Mar 27, 2014 35.74 35.92 35.50 35.68 13,607,552 -0.10(-0.28%)
Mar 26, 2014 36.38 36.48 35.76 35.78 14,549,351 -0.41(-1.14%)
Mar 25, 2014 36.60 36.81 36.06 36.19 10,828,247 -0.38(-1.03%)
Mar 24, 2014 37.11 37.11 36.34 36.57 4,452,723 -0.36(-0.99%)
Mar 21, 2014 37.18 37.35 36.92 36.93 9,277,249 +0.05(+0.12%)
Mar 20, 2014 36.80 36.97 36.73 36.89 3,744,359 -0.03(-0.07%)
Mar 19, 2014 37.15 37.15 36.67 36.92 3,812,618 -0.24(-0.63%)
Mar 18, 2014 37.02 37.23 36.89 37.15 4,555,065 +0.18(+0.48%)
Mar 17, 2014 37.04 37.13 36.86 36.98 4,008,158 +0.23(+0.63%)
Mar 14, 2014 36.88 36.98 36.52 36.74 7,447,928 +0.06(+0.16%)
Mar 13, 2014 37.16 37.34 36.59 36.68 6,940,271 -0.44(-1.18%)
Mar 12, 2014 37.15 37.15 36.80 37.12 6,078,279 -0.01(-0.02%)
Mar 11, 2014 37.30 37.40 37.04 37.13 5,901,456 -0.23(-0.61%)
Mar 10, 2014 37.46 37.46 37.06 37.36 4,235,580 +0.03(+0.07%)
Mar 07, 2014 37.25 37.52 37.15 37.33 5,197,098 +0.30(+0.81%)
Mar 06, 2014 36.95 37.17 36.79 37.03 8,388,397 -0.06(-0.16%)
Mar 05, 2014 37.14 37.25 36.98 37.09 5,615,051 -0.13(-0.36%)
Mar 04, 2014 36.90 37.29 36.89 37.22 8,245,280 +0.65(+1.78%)
Mar 03, 2014 36.38 36.73 36.25 36.57 9,156,742 -0.13(-0.36%)
Feb 28, 2014 36.73 36.94 36.48 36.71 11,848,056 -0.05(-0.13%)
Feb 27, 2014 36.47 36.84 36.46 36.75 9,624,999 +0.23(+0.62%)
Feb 26, 2014 36.02 36.69 36.02 36.53 15,097,271 +0.67(+1.88%)
Feb 25, 2014 35.33 35.91 35.33 35.85 8,508,360 +0.45(+1.28%)
Feb 24, 2014 35.34 35.62 35.27 35.40 4,886,105 +0.13(+0.36%)
Feb 21, 2014 35.22 35.38 35.14 35.27 9,073,461 +0.12(+0.33%)
Feb 20, 2014 35.26 35.31 35.06 35.15 8,286,055 -0.01(-0.04%)
Feb 19, 2014 35.11 35.46 35.11 35.17 8,760,117 +0.13(+0.38%)
Feb 18, 2014 34.88 35.07 34.67 35.03 7,444,998 +0.22(+0.63%)
Feb 14, 2014 34.75 34.81 34.81 34.81 13,125,892 -0.09(-0.27%)
Feb 13, 2014 34.42 34.96 34.37 34.91 6,521,375 +0.17(+0.49%)
Feb 12, 2014 34.91 35.04 34.61 34.74 7,413,847 -0.05(-0.14%)
Feb 11, 2014 34.65 34.91 34.54 34.78 6,820,245 +0.24(+0.70%)
Feb 10, 2014 34.53 34.61 34.27 34.54 7,920,383 -0.06(-0.19%)
Feb 07, 2014 34.44 34.79 34.36 34.61 10,468,766 +0.32(+0.92%)
Feb 06, 2014 33.63 34.30 33.63 34.29 16,535,966 +0.81(+2.41%)
Feb 05, 2014 33.32 33.55 32.92 33.49 9,910,190 +0.11(+0.32%)
Feb 04, 2014 33.47 33.66 33.24 33.38 8,998,195 +0.17(+0.52%)
Feb 03, 2014 34.14 34.23 33.12 33.21 12,498,065 -1.02(-2.98%)
Jan 31, 2014 33.96 34.43 33.88 34.23 7,078,094 -0.15(-0.45%)
Jan 30, 2014 34.30 34.56 34.24 34.38 8,722,034 +0.28(+0.83%)
Jan 29, 2014 34.15 34.59 34.09 34.10 7,792,317 -0.57(-1.66%)
Jan 28, 2014 34.45 34.90 34.45 34.67 7,050,804 +0.06(+0.16%)
Jan 27, 2014 34.66 34.94 34.22 34.62 13,141,933 -0.08(-0.23%)
Jan 24, 2014 35.04 35.14 34.70 34.70 9,298,527 -0.62(-1.75%)
Jan 23, 2014 35.36 35.44 35.11 35.32 5,299,984 -0.23(-0.64%)
Jan 22, 2014 35.51 35.60 35.40 35.54 5,408,973 +0.05(+0.13%)
Jan 21, 2014 35.94 35.94 35.34 35.50 7,257,966 -0.07(-0.19%)
Jan 17, 2014 35.73 35.56 35.56 35.56 15,274,036 -0.16(-0.46%)
Jan 16, 2014 35.74 35.85 35.54 35.73 15,025,775 -0.29(-0.80%)
Jan 15, 2014 36.14 36.14 35.95 36.02 4,751,627 -0.12(-0.34%)
Jan 14, 2014 35.96 36.21 35.69 36.14 9,207,872 +0.41(+1.14%)
Jan 13, 2014 36.63 36.65 35.67 35.73 17,456,706 -1.06(-2.89%)
Jan 10, 2014 36.79 36.89 36.56 36.80 7,084,055 +0.01(+0.03%)
Jan 09, 2014 37.16 37.16 36.57 36.78 8,567,565 -0.29(-0.79%)
Jan 08, 2014 37.21 37.25 36.94 37.07 6,155,673 -0.18(-0.47%)
Jan 07, 2014 37.32 37.47 37.09 37.25 8,194,656 +0.06(+0.16%)
Jan 06, 2014 37.51 37.66 37.15 37.19 6,544,404 -0.36(-0.96%)
Jan 03, 2014 37.46 37.68 37.41 37.55 5,563,627 +0.07(+0.18%)
Jan 02, 2014 37.69 37.83 37.42 37.48 4,077,968 -0.28(-0.75%)
Dec 31, 2013 37.76 37.76 37.76 37.76 8,168,922 +0.04(+0.10%)
Dec 30, 2013 37.60 37.83 37.45 37.73 4,068,772 +0.19(+0.50%)
Dec 27, 2013 37.90 37.90 37.52 37.54 6,733,766 -0.27(-0.73%)
Dec 26, 2013 37.71 37.88 37.67 37.81 2,071,226 +0.21(+0.57%)
Dec 24, 2013 37.47 37.70 37.47 37.60 2,911,100 +0.07(+0.19%)
Dec 23, 2013 37.42 37.64 37.37 37.52 4,975,570 +0.17(+0.46%)
Dec 20, 2013 36.93 37.43 36.86 37.35 13,678,670 +0.36(+0.97%)
Dec 19, 2013 37.06 37.17 36.90 36.99 10,084,014 -0.19(-0.52%)
Dec 18, 2013 36.68 37.20 36.34 37.19 19,029,330 +0.62(+1.71%)
Dec 17, 2013 36.69 36.81 36.51 36.56 4,837,057 -0.16(-0.43%)
Dec 16, 2013 36.64 36.87 36.61 36.72 4,887,274 +0.16(+0.43%)
Dec 13, 2013 36.77 36.77 36.43 36.56 5,632,606 +0.05(+0.14%)
Dec 12, 2013 36.63 36.69 36.42 36.51 4,784,961 -0.06(-0.16%)
Dec 11, 2013 36.76 36.98 36.55 36.57 6,844,549 -0.24(-0.65%)
Dec 10, 2013 36.81 37.04 36.77 36.81 4,120,921 -0.16(-0.43%)
Dec 09, 2013 37.02 37.15 36.87 36.97 4,630,897 +0.06(+0.16%)
Dec 06, 2013 37.36 37.37 36.88 36.91 9,200,869 -0.21(-0.58%)
Dec 05, 2013 37.06 37.37 37.06 37.12 14,994,908 -0.12(-0.31%)
Dec 04, 2013 37.36 37.57 36.93 37.24 13,468,034 -0.33(-0.89%)
Dec 03, 2013 37.53 37.63 37.36 37.57 5,512,157 -0.03(-0.08%)
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.