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 (%)
Nov 30, 2017 39.59 40.21 39.17 39.22 14,227,545 -0.19(-0.48%)
Nov 29, 2017 38.62 39.67 38.52 39.41 20,507,730 +0.96(+2.50%)
Nov 28, 2017 37.42 38.51 37.37 38.45 12,034,709 +1.14(+3.05%)
Nov 27, 2017 37.39 37.81 37.13 37.31 7,118,960 +0.07(+0.19%)
Nov 24, 2017 37.55 37.63 37.21 37.24 5,556,463 -0.16(-0.43%)
Nov 22, 2017 37.35 37.59 37.19 37.40 4,371,735 +0.11(+0.29%)
Nov 21, 2017 37.59 37.60 37.16 37.30 6,887,577 -0.47(-1.24%)
Nov 20, 2017 37.56 37.78 37.29 37.76 5,418,615 +0.31(+0.84%)
Nov 17, 2017 37.19 37.48 37.10 37.45 13,220,396 +1.02(+2.81%)
Nov 16, 2017 35.93 36.55 35.84 36.43 4,851,859 +0.65(+1.83%)
Nov 15, 2017 35.49 36.04 35.19 35.77 4,289,788 +0.07(+0.20%)
Nov 14, 2017 35.39 35.79 35.37 35.70 4,478,869 +0.09(+0.25%)
Nov 13, 2017 35.90 36.06 35.51 35.61 6,034,786 -0.43(-1.19%)
Nov 10, 2017 35.70 36.08 35.62 36.04 7,522,164 +0.42(+1.18%)
Nov 09, 2017 34.80 35.79 34.80 35.62 8,802,436 +0.57(+1.64%)
Nov 08, 2017 34.86 35.17 34.70 35.04 5,617,755 +0.06(+0.18%)
Nov 07, 2017 35.72 35.75 34.85 34.98 5,882,206 -0.84(-2.35%)
Nov 06, 2017 35.82 36.08 35.69 35.82 4,968,157 +0.05(+0.15%)
Nov 03, 2017 35.90 35.99 35.70 35.77 5,870,741 -0.14(-0.40%)
Nov 02, 2017 35.64 36.06 35.47 35.91 7,522,096 +0.41(+1.16%)
Nov 01, 2017 35.64 35.83 35.22 35.50 6,222,712 +0.08(+0.23%)
Oct 31, 2017 35.50 35.76 35.38 35.42 6,594,308 +0.01(+0.03%)
Oct 30, 2017 35.83 35.26 35.41 6,103,982 -0.59(-1.64%)
Oct 27, 2017 36.10 36.10 35.64 36.00 5,675,406 -0.55(-1.50%)
Oct 26, 2017 36.35 36.77 36.24 36.55 2,759,947 +0.14(+0.39%)
Oct 25, 2017 36.70 36.70 35.94 36.41 3,148,752 -0.28(-0.76%)
Oct 24, 2017 36.67 36.81 36.51 36.69 2,107,095 +0.12(+0.32%)
Oct 23, 2017 36.61 37.01 36.52 36.57 5,850,953 +0.11(+0.30%)
Oct 20, 2017 36.34 36.55 36.21 36.46 5,806,537 +0.44(+1.22%)
Oct 19, 2017 36.03 36.08 35.77 36.02 3,049,633 -0.10(-0.27%)
Oct 18, 2017 35.99 36.35 35.94 36.12 4,982,079 +0.22(+0.62%)
Oct 17, 2017 35.64 35.99 35.64 35.90 2,525,844 +0.26(+0.73%)
Oct 16, 2017 35.84 35.88 35.50 35.64 3,694,790 -0.24(-0.68%)
Oct 13, 2017 35.89 36.23 35.69 35.88 3,729,532 +0.11(+0.30%)
Oct 12, 2017 36.08 36.17 35.43 35.77 8,143,225 -0.48(-1.31%)
Oct 11, 2017 36.77 36.86 36.11 36.25 8,182,501 -0.50(-1.37%)
Oct 10, 2017 36.76 37.04 36.61 36.75 3,185,761 +0.10(+0.27%)
Oct 09, 2017 37.38 37.42 36.62 36.65 4,472,334 -0.71(-1.90%)
Oct 06, 2017 37.12 37.56 37.12 37.36 2,979,789 -0.22(-0.60%)
Oct 05, 2017 37.38 37.64 37.29 37.58 3,672,753 +0.28(+0.75%)
Oct 04, 2017 37.48 37.65 37.27 37.30 3,350,283 -0.28(-0.74%)
Oct 03, 2017 37.56 37.66 37.36 37.58 2,574,922 +0.13(+0.34%)
Oct 02, 2017 37.38 37.53 37.09 37.46 4,294,923 -0.01(-0.02%)
Sep 29, 2017 37.63 37.65 37.42 37.47 2,330,055 +0.04(+0.10%)
Sep 28, 2017 37.56 37.58 37.17 37.43 2,396,552 -0.21(-0.55%)
Sep 27, 2017 37.54 37.66 37.03 37.64 8,878,987 +0.45(+1.21%)
Sep 26, 2017 37.09 37.30 36.97 37.19 3,203,368 +0.23(+0.63%)
Sep 25, 2017 36.58 37.12 36.58 36.95 4,020,045 +0.36(+0.98%)
Sep 22, 2017 36.08 36.66 36.06 36.60 2,932,069 +0.44(+1.22%)
Sep 21, 2017 36.41 36.43 36.11 36.16 2,743,792 -0.18(-0.49%)
Sep 20, 2017 36.23 36.47 36.08 36.34 3,881,349 -0.10(-0.27%)
Sep 19, 2017 36.72 36.86 36.26 36.43 4,424,198 -0.38(-1.02%)
Sep 18, 2017 37.07 37.24 36.69 36.81 4,023,334 -0.14(-0.39%)
Sep 15, 2017 36.43 36.97 36.43 36.95 4,270,799 +0.28(+0.76%)
Sep 14, 2017 36.84 36.96 36.56 36.67 2,840,669 -0.28(-0.75%)
Sep 13, 2017 36.77 37.09 36.71 36.95 5,168,226 +0.38(+1.05%)
Sep 12, 2017 36.12 36.76 36.10 36.57 5,353,929 +0.54(+1.51%)
Sep 11, 2017 35.93 36.11 35.89 36.02 3,965,956 +0.23(+0.65%)
Sep 08, 2017 35.95 36.07 35.59 35.79 2,610,302 -0.26(-0.72%)
Sep 07, 2017 36.05 36.18 35.83 36.05 4,972,742 +0.17(+0.47%)
Sep 06, 2017 35.42 35.92 35.41 35.88 5,015,742 +0.46(+1.31%)
Sep 05, 2017 35.34 35.61 35.07 35.42 2,567,447 -0.04(-0.10%)
Sep 01, 2017 35.06 35.51 35.06 35.45 2,643,398 +0.47(+1.35%)
Aug 31, 2017 34.92 35.10 34.82 34.98 1,845,069 +0.16(+0.46%)
Aug 30, 2017 34.74 34.99 34.56 34.82 2,422,966 +0.08(+0.23%)
Aug 29, 2017 34.45 34.77 34.27 34.74 2,471,645 -0.21(-0.59%)
Aug 28, 2017 35.04 35.11 34.72 34.94 3,533,002 -0.15(-0.43%)
Aug 25, 2017 34.83 35.18 34.67 35.09 2,738,361 +0.41(+1.18%)
Aug 24, 2017 35.22 35.46 34.58 34.68 7,129,010 +0.31(+0.91%)
Aug 23, 2017 34.41 34.58 34.25 34.37 3,281,457 +0.04(+0.10%)
Aug 22, 2017 34.14 34.44 34.09 34.33 3,096,128 +0.46(+1.37%)
Aug 21, 2017 34.00 34.02 33.68 33.87 3,964,963 -0.23(-0.68%)
Aug 18, 2017 33.99 34.18 33.89 34.10 4,084,334 -0.12(-0.34%)
Aug 17, 2017 34.55 34.80 34.16 34.22 4,781,879 -0.57(-1.64%)
Aug 16, 2017 34.70 35.06 34.70 34.79 4,972,859 +0.33(+0.96%)
Aug 15, 2017 34.94 35.03 34.46 34.46 6,999,168 -0.96(-2.70%)
Aug 14, 2017 35.67 35.78 35.37 35.42 2,683,946 +0.01(+0.03%)
Aug 11, 2017 35.38 35.50 35.05 35.41 3,703,657 +0.22(+0.63%)
Aug 10, 2017 35.99 36.08 35.14 35.18 8,657,295 -1.11(-3.05%)
Aug 09, 2017 36.29 36.41 35.92 36.29 8,499,099 -0.42(-1.14%)
Aug 08, 2017 37.24 37.26 36.60 36.71 5,347,055 -0.20(-0.53%)
Aug 07, 2017 36.72 37.07 36.60 36.91 3,259,424 +0.20(+0.54%)
Aug 04, 2017 36.48 36.78 36.39 36.71 3,795,302 +0.38(+1.03%)
Aug 03, 2017 36.47 36.84 36.29 36.34 2,748,736 -0.07(-0.20%)
Aug 02, 2017 36.67 36.91 36.24 36.41 3,926,453 -0.47(-1.28%)
Aug 01, 2017 36.77 36.91 36.35 36.88 7,907,185 +0.12(+0.34%)
Jul 31, 2017 37.03 37.09 36.30 36.75 6,168,744 -0.14(-0.39%)
Jul 28, 2017 36.84 36.93 36.63 36.90 2,791,582 -0.04(-0.12%)
Jul 27, 2017 36.51 37.00 36.38 36.94 12,490,451 +0.50(+1.37%)
Jul 26, 2017 36.41 36.59 36.08 36.44 5,067,613 +0.00(+0.00%)
Jul 25, 2017 35.59 36.50 35.59 36.44 7,856,306 +0.94(+2.64%)
Jul 24, 2017 35.87 35.91 35.43 35.50 3,135,858 -0.54(-1.49%)
Jul 21, 2017 36.34 36.34 35.86 36.04 1,845,425 -0.21(-0.57%)
Jul 20, 2017 36.34 36.45 36.15 36.25 2,764,659 +0.08(+0.22%)
Jul 19, 2017 35.90 36.24 35.90 36.17 2,430,316 +0.34(+0.95%)
Jul 18, 2017 35.92 35.97 35.63 35.83 2,866,541 -0.09(-0.25%)
Jul 17, 2017 35.62 36.11 35.62 35.92 5,625,439 +0.32(+0.90%)
Jul 14, 2017 35.75 35.93 35.39 35.59 4,470,440 -0.06(-0.18%)
Jul 13, 2017 35.16 35.75 35.09 35.66 10,378,753 +0.80(+2.31%)
Jul 12, 2017 34.83 35.14 34.77 34.85 9,407,756 +0.21(+0.62%)
Jul 11, 2017 34.71 34.82 34.41 34.64 2,633,624 +0.04(+0.10%)
Jul 10, 2017 35.27 35.44 34.60 34.60 5,498,844 -0.85(-2.39%)
Jul 07, 2017 35.41 35.58 35.17 35.45 2,897,346 +0.21(+0.61%)
Jul 06, 2017 36.01 35.16 35.24 5,737,016 -0.78(-2.16%)
Jul 05, 2017 36.35 36.55 35.90 36.01 3,133,789 -0.62(-1.68%)
Jul 03, 2017 36.50 36.81 36.46 36.63 1,651,995 +0.27(+0.74%)
Jun 30, 2017 36.34 36.46 36.03 36.36 2,874,168 +0.21(+0.59%)
Jun 29, 2017 36.11 36.52 35.77 36.15 9,038,376 -0.09(-0.25%)
Jun 28, 2017 36.08 36.50 36.06 36.24 3,733,165 +0.29(+0.82%)
Jun 27, 2017 35.84 36.34 35.80 35.94 4,441,186 +0.00(+0.00%)
Jun 26, 2017 35.36 35.97 35.27 35.94 3,686,552 +0.64(+1.82%)
Jun 23, 2017 34.83 35.30 34.68 35.30 3,608,774 +0.42(+1.20%)
Jun 22, 2017 34.66 35.08 34.61 34.88 2,776,953 +0.23(+0.67%)
Jun 21, 2017 35.03 35.23 34.51 34.65 3,072,981 -0.46(-1.32%)
Jun 20, 2017 35.78 35.78 35.08 35.11 5,464,846 -0.73(-2.04%)
Jun 19, 2017 35.84 35.99 35.39 35.84 4,608,138 +0.15(+0.43%)
Jun 16, 2017 35.53 35.74 34.97 35.69 9,215,595 -0.44(-1.21%)
Jun 15, 2017 36.28 36.41 35.82 36.13 4,111,976 -0.45(-1.24%)
Jun 14, 2017 36.60 36.66 36.24 36.58 3,937,709 -0.08(-0.22%)
Jun 13, 2017 36.71 36.85 36.30 36.66 4,057,036 +0.10(+0.27%)
Jun 12, 2017 36.38 36.96 36.38 36.56 7,488,042 +0.10(+0.27%)
Jun 09, 2017 36.03 36.53 35.89 36.47 4,448,092 +0.52(+1.43%)
Jun 08, 2017 36.26 36.41 35.94 35.95 4,046,070 -0.08(-0.22%)
Jun 07, 2017 35.94 36.09 35.83 36.03 2,447,539 +0.14(+0.40%)
Jun 06, 2017 36.36 36.61 35.82 35.89 7,810,557 -0.80(-2.18%)
Jun 05, 2017 36.66 36.77 36.41 36.69 2,667,730 -0.01(-0.02%)
Jun 02, 2017 36.96 37.06 36.57 36.70 3,530,152 -0.30(-0.82%)
Jun 01, 2017 36.18 37.01 36.03 37.00 7,464,186 +0.80(+2.21%)
May 31, 2017 36.30 36.38 35.67 36.20 3,576,611 -0.01(-0.02%)
May 30, 2017 36.21 36.41 36.15 36.21 4,013,183 -0.06(-0.17%)
May 26, 2017 36.32 36.50 35.99 36.27 2,050,561 +0.01(+0.02%)
May 25, 2017 36.34 36.63 36.22 36.26 6,031,969 +0.36(+1.01%)
May 24, 2017 35.94 36.10 35.67 35.90 6,672,341 -0.13(-0.37%)
May 23, 2017 36.69 36.86 36.03 36.03 5,076,380 -0.68(-1.84%)
May 22, 2017 36.40 36.79 36.38 36.71 2,641,827 +0.31(+0.85%)
May 19, 2017 36.41 36.54 36.07 36.40 6,495,410 -0.01(-0.02%)
May 18, 2017 36.48 36.69 36.27 36.41 5,948,565 +0.08(+0.22%)
May 17, 2017 36.92 36.97 36.33 36.33 5,545,840 -0.76(-2.06%)
May 16, 2017 37.30 37.38 36.88 37.09 4,954,089 -0.29(-0.78%)
May 15, 2017 37.50 37.83 37.32 37.38 5,756,911 -0.05(-0.14%)
May 12, 2017 37.99 38.01 37.38 37.44 7,217,263 -0.69(-1.82%)
May 11, 2017 38.79 38.89 37.92 38.13 9,884,530 -1.06(-2.70%)
May 10, 2017 38.87 39.28 38.82 39.19 4,248,905 +0.28(+0.71%)
May 09, 2017 38.59 39.06 38.59 38.91 2,705,257 +0.47(+1.23%)
May 08, 2017 38.57 38.71 38.40 38.44 2,384,790 -0.12(-0.30%)
May 05, 2017 38.13 38.56 37.97 38.56 3,488,675 +0.55(+1.45%)
May 04, 2017 38.19 38.43 37.92 38.00 2,935,665 -0.22(-0.58%)
May 03, 2017 38.22 38.45 38.02 38.23 4,544,008 -0.26(-0.67%)
May 02, 2017 38.21 38.52 37.98 38.48 3,469,934 +0.38(+1.00%)
May 01, 2017 38.30 38.34 38.00 38.10 2,572,978 -0.03(-0.07%)
Apr 28, 2017 38.57 38.59 38.00 38.13 6,261,071 -0.50(-1.29%)
Apr 27, 2017 38.67 38.80 38.38 38.63 4,895,674 -0.05(-0.14%)
Apr 26, 2017 38.40 38.93 38.34 38.68 6,001,599 +0.37(+0.97%)
Apr 25, 2017 38.42 38.69 38.16 38.31 5,907,583 -0.04(-0.09%)
Apr 24, 2017 38.58 38.72 38.16 38.34 6,958,321 +0.23(+0.61%)
Apr 21, 2017 38.37 38.40 37.92 38.11 7,022,644 -0.29(-0.76%)
Apr 20, 2017 38.07 38.61 37.89 38.40 11,765,655 +0.70(+1.86%)
Apr 19, 2017 37.52 38.08 37.52 37.70 4,038,880 +0.22(+0.59%)
Apr 18, 2017 37.32 37.52 37.20 37.48 2,117,324 +0.14(+0.38%)
Apr 17, 2017 37.07 37.34 36.96 37.34 4,304,504 +0.33(+0.89%)
Apr 13, 2017 37.36 37.46 36.91 37.01 4,169,092 -0.35(-0.93%)
Apr 12, 2017 37.61 37.70 37.33 37.36 2,674,028 -0.41(-1.08%)
Apr 11, 2017 37.36 37.76 37.21 37.76 6,003,860 +0.35(+0.93%)
Apr 10, 2017 36.95 37.60 36.95 37.42 5,597,120 +0.53(+1.45%)
Apr 07, 2017 36.99 37.10 36.80 36.88 3,449,335 -0.12(-0.34%)
Apr 06, 2017 36.53 37.20 36.48 37.01 7,709,727 +0.74(+2.03%)
Apr 05, 2017 36.81 37.04 36.17 36.27 8,830,319 -0.36(-0.97%)
Apr 04, 2017 36.92 36.97 36.52 36.63 7,273,732 -0.34(-0.91%)
Apr 03, 2017 37.57 37.65 36.89 36.96 4,793,137 -0.57(-1.52%)
Mar 31, 2017 37.76 37.85 37.53 37.53 4,053,551 -0.31(-0.82%)
Mar 30, 2017 37.53 37.91 37.53 37.84 5,358,336 +0.04(+0.12%)
Mar 29, 2017 37.00 37.91 36.95 37.80 7,717,878 +0.73(+1.97%)
Mar 28, 2017 36.64 37.07 36.52 37.07 5,167,478 +0.39(+1.07%)
Mar 27, 2017 36.25 36.85 36.13 36.68 6,893,746 +0.16(+0.44%)
Mar 24, 2017 36.55 36.65 36.28 36.52 4,299,315 -0.10(-0.27%)
Mar 23, 2017 36.42 36.96 36.36 36.62 4,453,981 +0.28(+0.76%)
Mar 22, 2017 36.29 36.40 35.98 36.34 6,748,001 -0.05(-0.15%)
Mar 21, 2017 37.23 37.31 36.11 36.40 11,023,339 -0.73(-1.98%)
Mar 20, 2017 37.76 37.88 37.04 37.13 6,912,272 -0.58(-1.54%)
Mar 17, 2017 37.70 37.89 37.45 37.71 7,185,592 +0.10(+0.28%)
Mar 16, 2017 37.46 37.81 37.34 37.61 6,403,938 +0.12(+0.31%)
Mar 15, 2017 37.23 37.58 37.04 37.49 6,816,990 +0.35(+0.93%)
Mar 14, 2017 37.13 37.23 36.82 37.15 4,704,669 +0.03(+0.07%)
Mar 13, 2017 37.29 37.41 36.94 37.12 6,095,648 -0.23(-0.62%)
Mar 10, 2017 37.28 37.61 37.18 37.35 4,853,171 +0.27(+0.74%)
Mar 09, 2017 37.42 37.48 37.03 37.07 7,295,414 -0.48(-1.27%)
Mar 08, 2017 37.19 37.71 37.15 37.55 5,786,487 +0.38(+1.03%)
Mar 07, 2017 37.45 37.60 37.11 37.17 6,585,599 -0.35(-0.94%)
Mar 06, 2017 37.75 37.77 37.38 37.53 9,481,298 -0.34(-0.89%)
Mar 03, 2017 38.30 38.55 37.70 37.86 10,614,157 -0.55(-1.43%)
Mar 02, 2017 38.16 38.56 37.99 38.41 6,500,898 +0.40(+1.05%)
Mar 01, 2017 38.42 38.50 37.64 38.01 10,089,301 -0.04(-0.09%)
Feb 28, 2017 38.74 38.74 37.94 38.05 8,442,463 -0.98(-2.50%)
Feb 27, 2017 38.68 39.03 38.54 39.02 8,600,540 +0.27(+0.71%)
Feb 24, 2017 38.07 39.18 38.00 38.75 20,426,538 +0.55(+1.44%)
Feb 23, 2017 39.18 39.18 38.15 38.20 12,318,418 -0.91(-2.33%)
Feb 22, 2017 39.33 39.39 39.01 39.11 7,094,400 -0.16(-0.41%)
Feb 21, 2017 39.13 39.34 39.00 39.27 6,505,445 +0.43(+1.12%)
Feb 17, 2017 38.84 38.84 38.84 0 +0.35(+0.90%)
Feb 16, 2017 39.16 39.25 38.43 38.49 7,610,258 -0.82(-2.07%)
Feb 15, 2017 38.91 39.33 38.86 39.31 7,730,849 +0.35(+0.91%)
Feb 14, 2017 38.49 38.98 38.47 38.95 9,200,012 +0.40(+1.03%)
Feb 13, 2017 39.16 39.22 38.55 38.55 5,843,587 -0.48(-1.23%)
Feb 10, 2017 38.94 39.13 38.61 39.03 14,817,996 +0.27(+0.69%)
Feb 09, 2017 38.10 38.90 37.94 38.77 9,607,200 +0.66(+1.72%)
Feb 08, 2017 37.59 38.16 37.43 38.11 9,539,522 +0.58(+1.56%)
Feb 07, 2017 37.85 37.95 37.52 37.53 2,541,651 -0.20(-0.54%)
Feb 06, 2017 38.06 38.22 37.68 37.73 5,820,933 -0.41(-1.07%)
Feb 03, 2017 37.80 38.60 37.80 38.14 11,431,160 +0.27(+0.73%)
Feb 02, 2017 37.96 38.33 37.69 37.86 7,129,190 -0.05(-0.14%)
Feb 01, 2017 38.29 38.39 37.82 37.92 7,857,137 -0.37(-0.97%)
Jan 31, 2017 37.53 38.36 37.46 38.29 12,167,286 +0.33(+0.86%)
Jan 30, 2017 37.70 37.96 37.32 37.96 8,685,413 +0.12(+0.33%)
Jan 27, 2017 38.45 38.47 37.76 37.84 11,369,964 -0.51(-1.34%)
Jan 26, 2017 38.85 39.06 38.35 38.35 7,051,370 -0.49(-1.25%)
Jan 25, 2017 38.88 39.10 38.67 38.84 3,514,002 +0.16(+0.41%)
Jan 24, 2017 38.19 38.72 38.19 38.68 3,323,875 +0.51(+1.32%)
Jan 23, 2017 38.30 38.48 38.06 38.17 3,435,672 -0.32(-0.83%)
Jan 20, 2017 38.78 38.90 38.29 38.49 4,461,311 -0.08(-0.21%)
Jan 19, 2017 39.25 39.27 38.42 38.57 7,718,280 -0.71(-1.81%)
Jan 18, 2017 39.03 39.39 38.78 39.28 7,282,282 -0.04(-0.09%)
Jan 17, 2017 39.49 39.92 39.13 39.32 13,922,793 +0.31(+0.80%)
Jan 13, 2017 39.01 39.01 39.01 0 +0.04(+0.09%)
Jan 12, 2017 38.94 39.10 38.56 38.97 7,680,666 -0.07(-0.18%)
Jan 11, 2017 39.26 39.39 38.74 39.04 8,094,394 -0.25(-0.63%)
Jan 10, 2017 38.85 39.51 38.79 39.29 8,457,149 +0.45(+1.16%)
Jan 09, 2017 38.77 39.00 38.67 38.84 5,651,234 +0.10(+0.25%)
Jan 06, 2017 39.09 39.13 38.74 38.74 6,004,648 -0.27(-0.70%)
Jan 05, 2017 39.18 39.36 38.71 39.02 11,032,065 -1.02(-2.55%)
Jan 04, 2017 39.43 40.19 39.29 40.03 9,141,150 +0.77(+1.96%)
Jan 03, 2017 39.31 39.61 38.94 39.26 9,448,879 +0.20(+0.52%)
Dec 30, 2016 39.06 39.06 39.06 0 -0.16(-0.41%)
Dec 29, 2016 39.35 39.73 39.08 39.22 7,076,724 -0.11(-0.27%)
Dec 28, 2016 39.83 40.10 39.26 39.33 3,725,629 -0.48(-1.20%)
Dec 27, 2016 39.49 40.03 39.49 39.80 4,020,085 +0.38(+0.97%)
Dec 23, 2016 39.42 39.42 39.42 0 -0.23(-0.58%)
Dec 22, 2016 41.08 41.08 39.60 39.65 13,184,499 -1.44(-3.49%)
Dec 21, 2016 41.32 41.46 41.08 41.09 1,861,171 -0.35(-0.83%)
Dec 20, 2016 40.96 41.52 40.96 41.44 3,283,706 +0.56(+1.37%)
Dec 19, 2016 40.74 41.12 40.74 40.88 2,508,592 +0.19(+0.46%)
Dec 16, 2016 40.95 41.28 40.58 40.69 5,999,969 -0.44(-1.06%)
Dec 15, 2016 41.16 41.51 41.06 41.13 5,156,140 +0.01(+0.02%)
Dec 14, 2016 41.62 41.66 41.09 41.12 9,665,101 -0.49(-1.17%)
Dec 13, 2016 41.72 41.93 41.38 41.60 5,073,092 +0.00(+0.00%)
Dec 12, 2016 42.12 42.30 41.43 41.60 12,156,851 -0.75(-1.77%)
Dec 09, 2016 42.53 42.59 42.17 42.35 5,605,045 -0.19(-0.46%)
Dec 08, 2016 41.98 42.64 41.98 42.55 3,897,985 +0.58(+1.39%)
Dec 07, 2016 41.21 42.00 41.10 41.97 5,887,200 +0.73(+1.78%)
Dec 06, 2016 40.82 41.24 40.61 41.23 4,806,145 +0.38(+0.93%)
Dec 05, 2016 40.45 40.95 40.37 40.85 3,351,713 +0.56(+1.38%)
Dec 02, 2016 40.30 40.65 40.24 40.30 3,562,676 +0.09(+0.22%)
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.