Skip to main content

CONSUMERS STA (NY: XLP )

77.33 -0.08 (-0.10%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 41.46 41.58 41.00 41.00 20,731,446 -0.66(-1.60%)
Nov 29, 2016 41.62 41.72 41.52 41.67 9,763,279 +0.06(+0.14%)
Nov 28, 2016 41.52 41.69 41.41 41.61 18,646,520 +0.09(+0.21%)
Nov 25, 2016 41.29 41.53 41.29 41.52 13,351,065 +0.32(+0.79%)
Nov 23, 2016 41.20 41.20 41.20 0 -0.23(-0.55%)
Nov 22, 2016 41.32 41.51 41.31 41.43 14,792,033 +0.21(+0.51%)
Nov 21, 2016 40.94 41.23 40.81 41.22 23,398,318 +0.28(+0.67%)
Nov 18, 2016 41.09 41.12 40.88 40.94 18,238,908 -0.15(-0.36%)
Nov 17, 2016 41.13 41.17 40.90 41.09 19,275,858 -0.07(-0.18%)
Nov 16, 2016 41.16 41.34 41.09 41.16 19,778,552 +0.01(+0.02%)
Nov 15, 2016 40.98 41.22 40.91 41.15 28,406,226 +0.25(+0.61%)
Nov 14, 2016 40.97 41.00 40.74 40.90 25,400,290 -0.07(-0.18%)
Nov 11, 2016 40.90 41.11 40.71 40.97 25,691,842 -0.04(-0.10%)
Nov 10, 2016 42.16 42.16 40.93 41.01 65,152,160 -1.13(-2.67%)
Nov 09, 2016 41.85 42.27 41.56 42.14 42,626,948 -0.58(-1.37%)
Nov 08, 2016 42.24 42.85 42.20 42.72 16,530,024 +0.18(+0.42%)
Nov 07, 2016 42.20 42.57 42.17 42.54 14,496,564 +0.71(+1.69%)
Nov 04, 2016 42.16 42.22 41.81 41.84 14,792,895 -0.38(-0.90%)
Nov 03, 2016 42.64 42.65 42.16 42.22 19,294,220 -0.29(-0.69%)
Nov 02, 2016 42.51 42.75 42.48 42.51 11,969,219 -0.11(-0.25%)
Nov 01, 2016 42.80 42.88 42.48 42.62 13,990,941 -0.19(-0.44%)
Oct 31, 2016 42.73 42.91 42.70 42.80 10,582,488 +0.11(+0.25%)
Oct 28, 2016 42.49 42.84 42.42 42.70 15,728,634 +0.18(+0.42%)
Oct 27, 2016 42.70 42.87 42.46 42.52 22,087,008 -0.19(-0.46%)
Oct 26, 2016 42.80 42.88 42.65 42.72 15,317,519 -0.06(-0.13%)
Oct 25, 2016 42.80 42.88 42.74 42.77 11,613,119 +0.15(+0.36%)
Oct 24, 2016 42.39 42.72 42.39 42.62 9,386,446 +0.28(+0.65%)
Oct 21, 2016 42.26 42.39 42.16 42.34 17,304,120 +0.23(+0.54%)
Oct 20, 2016 42.12 42.26 42.01 42.12 15,019,702 -0.02(-0.06%)
Oct 19, 2016 42.30 42.37 42.07 42.14 11,140,815 -0.24(-0.57%)
Oct 18, 2016 42.45 42.63 42.37 42.38 9,676,902 +0.13(+0.31%)
Oct 17, 2016 42.47 42.53 42.23 42.25 10,441,737 -0.20(-0.48%)
Oct 14, 2016 42.46 42.66 42.39 42.46 13,148,180 +0.01(+0.02%)
Oct 13, 2016 42.15 42.57 42.10 42.45 23,659,792 +0.01(+0.02%)
Oct 12, 2016 42.28 42.54 42.20 42.44 8,814,030 +0.24(+0.56%)
Oct 11, 2016 42.39 42.42 42.05 42.20 24,229,566 -0.22(-0.52%)
Oct 10, 2016 42.52 42.67 42.34 42.42 10,684,424 +0.00(+0.00%)
Oct 07, 2016 42.55 42.64 42.12 42.42 14,065,795 -0.11(-0.27%)
Oct 06, 2016 42.29 42.64 42.23 42.54 19,012,650 +0.08(+0.19%)
Oct 05, 2016 42.57 42.64 42.35 42.46 18,754,208 -0.04(-0.10%)
Oct 04, 2016 42.83 42.86 42.41 42.50 16,463,241 -0.36(-0.85%)
Oct 03, 2016 43.06 43.10 42.78 42.86 14,128,124 -0.28(-0.64%)
Sep 30, 2016 42.91 43.28 42.91 43.14 21,384,196 +0.43(+1.01%)
Sep 29, 2016 43.10 43.13 42.67 42.71 18,617,482 -0.42(-0.98%)
Sep 28, 2016 43.14 43.23 42.93 43.13 12,036,127 +0.07(+0.17%)
Sep 27, 2016 42.88 43.18 42.85 43.06 15,550,652 +0.18(+0.42%)
Sep 26, 2016 43.13 43.14 42.84 42.88 15,785,656 -0.36(-0.84%)
Sep 23, 2016 43.44 43.45 43.23 43.24 15,950,610 -0.19(-0.45%)
Sep 22, 2016 43.21 43.52 43.21 43.44 21,359,608 +0.38(+0.89%)
Sep 21, 2016 42.83 43.16 42.60 43.06 30,693,330 +0.24(+0.55%)
Sep 20, 2016 42.91 42.98 42.81 42.82 11,972,421 +0.11(+0.27%)
Sep 19, 2016 42.80 42.96 42.71 42.71 11,816,424 -0.09(-0.21%)
Sep 16, 2016 42.89 42.93 42.54 42.80 17,855,350 -0.14(-0.32%)
Sep 15, 2016 42.49 42.98 42.45 42.94 13,532,402 +0.35(+0.81%)
Sep 14, 2016 42.74 42.90 42.47 42.59 24,073,880 -0.13(-0.30%)
Sep 13, 2016 43.02 43.07 42.63 42.72 27,033,104 -0.53(-1.23%)
Sep 12, 2016 42.40 43.31 42.40 43.25 29,220,262 +0.80(+1.88%)
Sep 09, 2016 43.26 43.34 42.45 42.45 30,931,714 -1.18(-2.71%)
Sep 08, 2016 43.71 43.84 43.56 43.64 16,562,554 -0.24(-0.55%)
Sep 07, 2016 44.18 44.26 43.79 43.88 16,654,490 -0.39(-0.87%)
Sep 06, 2016 44.18 44.28 43.96 44.26 11,509,693 +0.10(+0.22%)
Sep 02, 2016 43.99 44.17 44.17 44.17 13,610,963 +0.34(+0.77%)
Sep 01, 2016 43.64 43.87 43.60 43.83 20,699,616 +0.02(+0.04%)
Aug 31, 2016 43.72 43.86 43.66 43.81 10,121,512 +0.06(+0.13%)
Aug 30, 2016 43.93 44.00 43.69 43.76 9,868,376 -0.26(-0.59%)
Aug 29, 2016 43.84 44.02 43.80 44.02 10,181,029 +0.26(+0.59%)
Aug 26, 2016 44.02 44.20 43.64 43.76 16,755,489 -0.23(-0.51%)
Aug 25, 2016 44.18 44.18 43.90 43.98 9,134,533 -0.17(-0.38%)
Aug 24, 2016 44.21 44.30 43.97 44.15 9,673,101 -0.07(-0.16%)
Aug 23, 2016 44.34 44.42 44.21 44.22 7,058,932 -0.09(-0.20%)
Aug 22, 2016 44.25 44.36 44.17 44.31 12,335,369 +0.06(+0.15%)
Aug 19, 2016 44.30 44.31 44.16 44.25 7,256,458 -0.10(-0.24%)
Aug 18, 2016 44.27 44.40 44.27 44.35 8,295,734 +0.15(+0.35%)
Aug 17, 2016 44.06 44.26 43.90 44.20 15,579,051 +0.12(+0.27%)
Aug 16, 2016 44.21 44.22 44.07 44.08 8,330,833 -0.19(-0.44%)
Aug 15, 2016 44.44 44.51 44.27 44.27 10,634,516 -0.11(-0.25%)
Aug 12, 2016 44.31 44.43 44.28 44.39 10,902,181 +0.15(+0.35%)
Aug 11, 2016 44.46 44.46 44.22 44.23 10,031,220 +0.00(+0.00%)
Aug 10, 2016 44.19 44.32 44.14 44.23 9,065,008 +0.16(+0.37%)
Aug 09, 2016 43.93 44.23 43.93 44.07 9,731,861 +0.14(+0.31%)
Aug 08, 2016 44.17 44.20 43.80 43.93 10,000,899 -0.05(-0.11%)
Aug 05, 2016 44.09 44.21 43.89 43.98 14,929,385 +0.07(+0.17%)
Aug 04, 2016 43.89 44.09 43.77 43.91 11,100,002 +0.10(+0.22%)
Aug 03, 2016 44.13 44.13 43.69 43.81 16,496,078 -0.24(-0.55%)
Aug 02, 2016 44.14 44.22 43.87 44.06 14,563,200 -0.06(-0.15%)
Aug 01, 2016 44.04 44.21 43.91 44.12 18,515,584 +0.05(+0.11%)
Jul 29, 2016 43.91 44.14 43.82 44.07 11,495,967 +0.22(+0.50%)
Jul 28, 2016 43.92 43.93 43.53 43.85 13,496,171 +0.19(+0.44%)
Jul 27, 2016 44.26 44.26 43.54 43.66 26,762,418 -0.66(-1.49%)
Jul 26, 2016 44.61 44.75 44.29 44.32 14,568,515 -0.35(-0.78%)
Jul 25, 2016 44.68 44.71 44.47 44.67 5,006,141 -0.05(-0.11%)
Jul 22, 2016 44.60 44.74 44.54 44.72 13,159,276 +0.21(+0.47%)
Jul 21, 2016 44.57 44.60 44.34 44.51 8,293,917 -0.13(-0.29%)
Jul 20, 2016 44.79 44.84 44.61 44.64 7,537,827 -0.16(-0.36%)
Jul 19, 2016 44.70 44.80 44.58 44.80 6,572,687 -0.03(-0.07%)
Jul 18, 2016 44.88 44.91 44.76 44.83 11,985,738 -0.05(-0.11%)
Jul 15, 2016 44.91 45.08 44.79 44.88 13,307,956 +0.00(+0.00%)
Jul 14, 2016 44.86 45.14 44.80 44.88 19,221,578 -0.01(-0.02%)
Jul 13, 2016 44.69 44.94 44.60 44.89 11,665,523 +0.25(+0.56%)
Jul 12, 2016 44.80 44.87 44.62 44.64 18,953,608 -0.24(-0.54%)
Jul 11, 2016 44.88 45.01 44.65 44.88 10,194,831 +0.01(+0.02%)
Jul 08, 2016 44.60 44.91 44.43 44.87 12,693,961 +0.44(+1.00%)
Jul 07, 2016 44.63 44.71 44.34 44.43 19,384,658 -0.09(-0.20%)
Jul 06, 2016 44.47 44.59 44.24 44.51 24,251,746 +0.04(+0.09%)
Jul 05, 2016 44.17 44.76 44.17 44.47 24,720,332 +0.25(+0.56%)
Jul 01, 2016 44.51 44.22 44.22 44.22 18,535,400 -0.21(-0.47%)
Jun 30, 2016 43.52 44.43 43.51 44.43 26,044,882 +0.97(+2.24%)
Jun 29, 2016 43.19 43.48 43.05 43.46 13,430,576 +0.50(+1.16%)
Jun 28, 2016 43.06 43.06 42.58 42.96 14,730,861 +0.27(+0.63%)
Jun 27, 2016 42.72 42.79 42.42 42.69 24,042,452 -0.09(-0.22%)
Jun 24, 2016 42.81 43.33 42.61 42.78 29,509,766 -0.84(-1.92%)
Jun 23, 2016 43.52 43.62 43.40 43.62 7,000,819 +0.27(+0.61%)
Jun 22, 2016 43.39 43.51 43.30 43.35 6,712,547 +0.02(+0.06%)
Jun 21, 2016 43.27 43.44 43.26 43.33 8,538,046 +0.11(+0.26%)
Jun 20, 2016 43.35 43.49 43.16 43.22 8,064,473 +0.14(+0.32%)
Jun 17, 2016 43.19 43.26 42.80 43.08 12,507,878 -0.17(-0.40%)
Jun 16, 2016 43.01 43.28 42.83 43.26 15,240,551 +0.22(+0.52%)
Jun 15, 2016 43.15 43.27 42.97 43.03 11,671,714 -0.13(-0.30%)
Jun 14, 2016 42.97 43.17 42.72 43.16 11,900,703 +0.17(+0.39%)
Jun 13, 2016 43.35 43.42 42.99 42.99 11,385,875 -0.36(-0.83%)
Jun 10, 2016 43.10 43.42 43.06 43.35 13,190,550 +0.03(+0.07%)
Jun 09, 2016 43.07 43.34 43.06 43.32 7,425,461 +0.17(+0.39%)
Jun 08, 2016 42.89 43.17 42.80 43.15 7,522,421 +0.26(+0.60%)
Jun 07, 2016 42.97 43.06 42.82 42.89 6,958,410 -0.05(-0.11%)
Jun 06, 2016 42.97 43.05 42.73 42.94 13,457,295 +0.05(+0.11%)
Jun 03, 2016 42.70 42.91 42.53 42.89 16,684,971 +0.27(+0.64%)
Jun 02, 2016 42.52 42.62 42.37 42.62 7,876,167 +0.02(+0.04%)
Jun 01, 2016 42.21 42.61 42.21 42.61 12,705,858 +0.43(+1.03%)
May 31, 2016 42.51 42.57 42.08 42.17 10,946,035 -0.27(-0.64%)
May 27, 2016 42.45 42.45 42.45 42.45 9,830,542 +0.05(+0.11%)
May 26, 2016 42.28 42.49 42.28 42.40 9,935,379 +0.17(+0.40%)
May 25, 2016 42.25 42.41 42.15 42.23 12,254,498 +0.06(+0.15%)
May 24, 2016 41.91 42.26 41.89 42.17 14,057,444 +0.35(+0.84%)
May 23, 2016 41.85 41.93 41.73 41.81 10,671,735 +0.04(+0.10%)
May 20, 2016 42.10 42.13 41.73 41.77 8,803,889 -0.22(-0.51%)
May 19, 2016 41.71 42.01 41.61 41.99 16,528,577 +0.41(+0.98%)
May 18, 2016 41.84 41.97 41.42 41.58 25,138,250 -0.49(-1.16%)
May 17, 2016 42.75 42.89 41.96 42.07 24,845,650 -0.84(-1.96%)
May 16, 2016 42.56 43.00 42.53 42.91 10,163,088 +0.27(+0.64%)
May 13, 2016 43.08 43.14 42.56 42.64 13,307,650 -0.54(-1.26%)
May 12, 2016 43.05 43.27 42.96 43.18 14,866,803 +0.23(+0.54%)
May 11, 2016 43.23 43.28 42.93 42.95 8,068,870 -0.34(-0.80%)
May 10, 2016 43.01 43.30 42.96 43.30 10,697,607 +0.42(+0.99%)
May 09, 2016 42.66 42.99 42.57 42.87 12,293,052 +0.23(+0.54%)
May 06, 2016 42.36 42.64 42.22 42.64 10,532,762 +0.22(+0.51%)
May 05, 2016 42.32 42.65 42.29 42.42 13,180,458 +0.01(+0.02%)
May 04, 2016 42.17 42.49 42.05 42.41 13,738,897 +0.13(+0.30%)
May 03, 2016 42.21 42.45 42.17 42.29 16,029,205 -0.08(-0.19%)
May 02, 2016 42.01 42.41 41.87 42.37 17,601,288 +0.48(+1.15%)
Apr 29, 2016 41.97 41.97 41.64 41.89 16,480,222 -0.09(-0.21%)
Apr 28, 2016 41.77 42.22 41.77 41.97 14,415,598 +0.04(+0.10%)
Apr 27, 2016 41.89 42.06 41.57 41.93 14,998,936 +0.20(+0.48%)
Apr 26, 2016 41.99 42.03 41.66 41.73 13,512,128 -0.17(-0.40%)
Apr 25, 2016 41.38 41.90 41.37 41.90 11,171,993 +0.29(+0.69%)
Apr 22, 2016 41.33 41.61 41.28 41.61 27,476,310 +0.15(+0.37%)
Apr 21, 2016 42.05 42.11 41.43 41.46 38,292,440 -0.66(-1.56%)
Apr 20, 2016 42.62 42.62 42.11 42.12 25,231,652 -0.58(-1.35%)
Apr 19, 2016 42.63 42.73 42.50 42.69 7,467,037 -0.02(-0.06%)
Apr 18, 2016 42.41 42.72 42.37 42.72 10,584,494 +0.24(+0.58%)
Apr 15, 2016 42.21 42.49 42.16 42.47 15,463,397 +0.26(+0.62%)
Apr 14, 2016 42.38 42.49 42.18 42.21 14,748,040 -0.19(-0.45%)
Apr 13, 2016 42.84 42.89 42.21 42.41 18,454,858 -0.33(-0.77%)
Apr 12, 2016 42.48 42.78 42.48 42.73 11,688,698 +0.26(+0.62%)
Apr 11, 2016 42.82 42.96 42.44 42.47 8,358,606 -0.30(-0.71%)
Apr 08, 2016 42.73 42.82 42.64 42.77 8,790,654 +0.23(+0.55%)
Apr 07, 2016 42.72 42.87 42.41 42.54 14,039,006 -0.46(-1.08%)
Apr 06, 2016 42.56 43.01 42.56 43.01 14,574,635 +0.34(+0.79%)
Apr 05, 2016 42.78 42.88 42.57 42.67 14,670,018 -0.29(-0.67%)
Apr 04, 2016 43.00 43.05 42.73 42.96 16,168,665 +0.02(+0.04%)
Apr 01, 2016 42.32 43.06 42.26 42.94 18,530,178 +0.45(+1.06%)
Mar 31, 2016 42.65 42.72 42.45 42.49 10,360,482 -0.22(-0.53%)
Mar 30, 2016 42.58 42.72 42.48 42.72 11,153,238 +0.28(+0.66%)
Mar 29, 2016 42.10 42.45 42.05 42.44 12,929,281 +0.31(+0.74%)
Mar 28, 2016 41.95 42.21 41.95 42.13 9,194,581 +0.22(+0.54%)
Mar 24, 2016 41.81 41.90 41.90 41.90 11,806,514 -0.05(-0.11%)
Mar 23, 2016 41.85 42.40 41.84 41.95 14,115,018 +0.01(+0.02%)
Mar 22, 2016 42.05 42.17 41.88 41.94 12,303,135 -0.25(-0.59%)
Mar 21, 2016 42.18 42.34 41.99 42.19 14,261,240 +0.02(+0.06%)
Mar 18, 2016 42.29 42.33 42.10 42.17 16,278,568 -0.06(-0.13%)
Mar 17, 2016 41.95 42.35 41.91 42.22 17,449,542 +0.26(+0.61%)
Mar 16, 2016 41.84 42.06 41.56 41.97 17,248,762 +0.10(+0.23%)
Mar 15, 2016 41.65 41.93 41.58 41.87 8,187,656 +0.10(+0.25%)
Mar 14, 2016 41.77 41.86 41.64 41.77 13,360,184 -0.02(-0.06%)
Mar 11, 2016 41.86 41.95 41.64 41.79 16,165,788 +0.14(+0.33%)
Mar 10, 2016 41.79 41.89 41.30 41.66 16,428,491 +0.02(+0.04%)
Mar 09, 2016 41.46 41.70 41.45 41.64 14,191,567 +0.31(+0.75%)
Mar 08, 2016 41.09 41.55 41.03 41.33 14,502,115 +0.12(+0.29%)
Mar 07, 2016 41.29 41.43 41.14 41.21 17,691,100 -0.26(-0.61%)
Mar 04, 2016 41.27 41.57 41.11 41.46 21,818,720 +0.18(+0.42%)
Mar 03, 2016 40.91 41.29 40.77 41.29 13,484,248 +0.21(+0.50%)
Mar 02, 2016 41.01 41.08 40.76 41.08 20,278,238 +0.12(+0.29%)
Mar 01, 2016 40.80 41.03 40.74 40.96 16,528,730 +0.39(+0.96%)
Feb 29, 2016 40.68 41.00 40.56 40.57 17,064,710 -0.14(-0.33%)
Feb 26, 2016 41.40 41.40 40.63 40.71 35,322,220 -0.58(-1.41%)
Feb 25, 2016 40.93 41.31 40.83 41.29 11,864,773 +0.46(+1.13%)
Feb 24, 2016 40.51 40.87 40.30 40.83 16,656,569 +0.13(+0.31%)
Feb 23, 2016 40.63 40.78 40.53 40.70 12,533,625 -0.01(-0.02%)
Feb 22, 2016 40.74 40.83 40.60 40.71 11,486,274 +0.20(+0.49%)
Feb 19, 2016 40.33 40.59 40.11 40.51 12,293,239 +0.06(+0.16%)
Feb 18, 2016 40.49 40.57 40.23 40.44 16,443,629 -0.18(-0.45%)
Feb 17, 2016 40.39 40.75 40.27 40.63 13,856,494 +0.41(+1.03%)
Feb 16, 2016 40.24 40.27 39.91 40.21 19,099,016 +0.32(+0.80%)
Feb 12, 2016 39.58 39.89 39.89 39.89 15,643,025 +0.56(+1.42%)
Feb 11, 2016 39.19 39.52 38.95 39.34 32,616,446 -0.32(-0.80%)
Feb 10, 2016 39.85 40.08 39.60 39.66 18,569,450 -0.05(-0.12%)
Feb 09, 2016 39.13 39.92 39.12 39.70 30,593,696 +0.26(+0.67%)
Feb 08, 2016 39.28 39.55 38.95 39.44 27,042,242 -0.10(-0.26%)
Feb 05, 2016 39.68 39.78 39.34 39.54 25,193,082 -0.06(-0.16%)
Feb 04, 2016 39.80 39.84 39.42 39.61 26,658,404 -0.37(-0.92%)
Feb 03, 2016 40.21 40.28 39.60 39.97 31,639,690 -0.09(-0.22%)
Feb 02, 2016 40.28 40.28 39.96 40.06 17,656,868 -0.52(-1.28%)
Feb 01, 2016 40.36 40.74 40.24 40.58 23,310,324 +0.14(+0.33%)
Jan 29, 2016 39.91 40.50 39.73 40.44 25,824,464 +0.80(+2.03%)
Jan 28, 2016 39.38 39.78 39.26 39.64 19,640,582 +0.40(+1.02%)
Jan 27, 2016 39.34 39.74 39.00 39.24 21,646,448 -0.03(-0.08%)
Jan 26, 2016 39.04 39.54 39.00 39.27 13,208,387 +0.35(+0.90%)
Jan 25, 2016 38.64 39.26 38.57 38.92 19,917,056 -0.35(-0.89%)
Jan 22, 2016 39.05 39.35 38.75 39.27 17,262,696 +0.66(+1.71%)
Jan 21, 2016 38.49 38.78 38.25 38.61 26,328,456 +0.15(+0.39%)
Jan 20, 2016 38.52 38.69 37.76 38.46 35,522,076 -0.49(-1.25%)
Jan 19, 2016 38.87 39.09 38.70 38.95 18,757,040 +0.46(+1.20%)
Jan 15, 2016 38.44 38.48 38.48 38.48 30,386,050 -0.61(-1.57%)
Jan 14, 2016 39.03 39.37 38.84 39.10 23,878,476 +0.18(+0.47%)
Jan 13, 2016 39.69 39.72 38.87 38.91 24,358,068 -0.73(-1.83%)
Jan 12, 2016 39.66 39.80 39.32 39.64 16,530,983 +0.22(+0.55%)
Jan 11, 2016 39.30 39.57 39.04 39.42 19,943,144 +0.37(+0.94%)
Jan 08, 2016 39.62 39.62 38.98 39.06 18,438,064 -0.30(-0.77%)
Jan 07, 2016 39.39 39.78 39.22 39.36 20,120,464 -0.48(-1.20%)
Jan 06, 2016 39.58 40.00 39.55 39.84 15,598,556 -0.14(-0.34%)
Jan 05, 2016 39.81 40.07 39.71 39.97 10,831,703 +0.26(+0.64%)
Jan 04, 2016 39.70 39.72 39.32 39.72 21,688,834 -0.51(-1.27%)
Dec 31, 2015 40.55 40.23 40.23 40.23 8,536,142 -0.45(-1.12%)
Dec 30, 2015 40.80 40.85 40.64 40.68 8,713,673 -0.14(-0.35%)
Dec 29, 2015 40.74 40.87 40.59 40.83 5,188,402 +0.35(+0.87%)
Dec 28, 2015 40.36 40.48 40.32 40.48 5,799,430 -0.06(-0.14%)
Dec 24, 2015 40.48 40.53 40.53 40.53 2,901,816 -0.04(-0.10%)
Dec 23, 2015 40.45 40.63 40.38 40.57 8,112,831 +0.29(+0.73%)
Dec 22, 2015 39.82 40.32 39.73 40.28 9,018,469 +0.52(+1.30%)
Dec 21, 2015 39.58 39.77 39.42 39.76 10,235,589 +0.45(+1.13%)
Dec 18, 2015 39.98 39.98 39.32 39.31 18,475,170 -0.71(-1.77%)
Dec 17, 2015 40.54 40.54 40.01 40.02 12,940,991 -0.52(-1.29%)
Dec 16, 2015 39.95 40.63 39.94 40.54 26,354,938 +0.77(+1.93%)
Dec 15, 2015 39.83 39.97 39.62 39.78 14,612,101 +0.25(+0.64%)
Dec 14, 2015 39.14 39.56 38.99 39.52 20,997,670 +0.39(+0.99%)
Dec 11, 2015 39.18 39.41 39.03 39.14 14,663,166 -0.44(-1.10%)
Dec 10, 2015 39.61 39.82 39.45 39.57 9,915,547 +0.05(+0.12%)
Dec 09, 2015 39.68 40.11 39.37 39.52 23,796,392 -0.38(-0.95%)
Dec 08, 2015 39.75 39.99 39.67 39.90 8,137,558 -0.10(-0.26%)
Dec 07, 2015 40.05 40.13 39.85 40.01 11,406,535 +0.11(+0.28%)
Dec 04, 2015 39.12 39.93 38.96 39.90 16,161,813 +0.88(+2.25%)
Dec 03, 2015 39.37 39.51 38.87 39.02 15,874,568 -0.21(-0.52%)
Dec 02, 2015 39.37 39.48 39.17 39.22 9,902,013 -0.20(-0.50%)
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.