Skip to main content

CONSUMERS STA (NY: XLP )

77.25 -0.16 (-0.20%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 47.72 47.72 47.72 0 -0.01(-0.02%)
Dec 28, 2017 47.87 47.93 47.61 47.72 8,693,139 -0.08(-0.16%)
Dec 27, 2017 47.87 47.98 47.75 47.80 7,144,831 -0.01(-0.02%)
Dec 26, 2017 47.67 47.91 47.63 47.81 10,141,879 +0.11(+0.23%)
Dec 22, 2017 47.69 47.77 47.64 47.70 5,029,801 +0.08(+0.16%)
Dec 21, 2017 47.75 47.82 47.58 47.62 6,620,793 -0.03(-0.07%)
Dec 20, 2017 47.78 47.82 47.37 47.66 16,469,947 -0.08(-0.18%)
Dec 19, 2017 47.87 47.96 47.73 47.74 9,405,843 +0.06(+0.12%)
Dec 18, 2017 47.81 48.07 47.66 47.68 10,491,408 -0.03(-0.05%)
Dec 15, 2017 47.45 47.77 47.45 47.71 10,838,828 +0.53(+1.13%)
Dec 14, 2017 47.45 47.45 47.16 47.17 10,952,121 -0.21(-0.44%)
Dec 13, 2017 47.15 47.48 47.08 47.38 13,919,890 +0.27(+0.57%)
Dec 12, 2017 47.13 47.29 46.96 47.11 7,471,234 +0.01(+0.02%)
Dec 11, 2017 47.06 47.13 46.84 47.11 8,092,984 -0.01(-0.02%)
Dec 08, 2017 47.00 47.11 46.79 47.11 10,444,416 +0.12(+0.27%)
Dec 07, 2017 47.36 47.38 46.96 46.99 9,075,208 -0.46(-0.97%)
Dec 06, 2017 47.14 47.45 47.14 47.45 20,072,880 +0.30(+0.64%)
Dec 05, 2017 47.22 47.40 47.02 47.15 27,542,430 -0.07(-0.16%)
Dec 04, 2017 47.11 47.26 46.69 47.22 27,351,316 +0.44(+0.94%)
Dec 01, 2017 46.56 46.80 46.06 46.78 35,227,668 +0.12(+0.25%)
Nov 30, 2017 46.41 46.79 46.29 46.66 16,933,954 +0.42(+0.92%)
Nov 29, 2017 45.96 46.41 45.92 46.24 17,704,552 +0.24(+0.53%)
Nov 28, 2017 45.70 46.00 45.60 46.00 8,391,016 +0.37(+0.82%)
Nov 27, 2017 45.57 45.70 45.56 45.62 9,739,827 +0.03(+0.05%)
Nov 24, 2017 45.71 45.76 45.59 45.60 2,799,890 -0.03(-0.07%)
Nov 22, 2017 45.68 45.73 45.49 45.63 12,576,330 -0.06(-0.13%)
Nov 21, 2017 45.62 45.88 45.57 45.69 12,464,386 +0.15(+0.33%)
Nov 20, 2017 45.52 45.69 45.50 45.54 8,344,181 -0.05(-0.11%)
Nov 17, 2017 45.62 45.75 45.50 45.59 8,766,938 -0.16(-0.35%)
Nov 16, 2017 45.53 45.88 45.47 45.75 13,373,647 +0.62(+1.38%)
Nov 15, 2017 45.47 45.51 45.09 45.12 12,881,954 -0.48(-1.06%)
Nov 14, 2017 45.33 45.64 45.27 45.61 10,694,125 +0.16(+0.35%)
Nov 13, 2017 45.22 45.63 45.19 45.45 9,373,806 +0.26(+0.57%)
Nov 10, 2017 44.67 45.23 44.64 45.19 9,601,404 +0.46(+1.02%)
Nov 09, 2017 44.54 44.88 44.51 44.73 12,517,313 -0.01(-0.02%)
Nov 08, 2017 44.39 44.74 44.33 44.74 15,447,041 +0.48(+1.09%)
Nov 07, 2017 43.79 44.26 43.65 44.26 11,452,924 +0.49(+1.12%)
Nov 06, 2017 44.15 44.16 43.76 43.77 12,889,409 -0.47(-1.07%)
Nov 03, 2017 44.26 44.38 44.19 44.24 7,113,614 +0.01(+0.02%)
Nov 02, 2017 44.29 44.37 44.07 44.23 12,805,722 -0.11(-0.24%)
Nov 01, 2017 44.32 44.46 44.20 44.34 9,076,079 +0.14(+0.32%)
Oct 31, 2017 44.05 44.30 43.98 44.20 13,002,191 +0.37(+0.84%)
Oct 30, 2017 44.15 43.80 43.83 11,170,306 -0.37(-0.85%)
Oct 27, 2017 44.47 44.53 44.12 44.21 12,288,014 -0.38(-0.86%)
Oct 26, 2017 44.72 44.91 44.58 44.59 17,517,006 +0.03(+0.07%)
Oct 25, 2017 44.67 44.75 44.29 44.56 14,669,971 -0.12(-0.28%)
Oct 24, 2017 44.81 44.86 44.62 44.68 12,830,873 -0.16(-0.35%)
Oct 23, 2017 44.84 45.07 44.78 44.84 8,800,002 -0.03(-0.07%)
Oct 20, 2017 44.90 44.92 44.73 44.87 14,056,387 -0.11(-0.24%)
Oct 19, 2017 45.02 45.05 44.83 44.98 10,263,020 -0.24(-0.53%)
Oct 18, 2017 45.23 45.29 45.09 45.22 5,607,543 -0.06(-0.13%)
Oct 17, 2017 45.33 45.37 45.14 45.28 12,462,326 -0.17(-0.37%)
Oct 16, 2017 45.38 45.47 45.37 45.45 5,224,446 +0.02(+0.04%)
Oct 13, 2017 45.52 45.55 45.40 45.43 9,988,187 +0.08(+0.18%)
Oct 12, 2017 45.12 45.39 45.08 45.35 9,724,706 +0.19(+0.42%)
Oct 11, 2017 45.04 45.28 45.04 45.16 12,391,256 +0.09(+0.20%)
Oct 10, 2017 44.86 45.17 44.81 45.07 12,787,819 +0.39(+0.88%)
Oct 09, 2017 44.86 44.92 44.59 44.67 15,110,595 -0.12(-0.28%)
Oct 06, 2017 45.02 45.10 44.74 44.80 9,135,230 -0.45(-0.99%)
Oct 05, 2017 45.20 45.36 45.13 45.25 22,827,584 +0.20(+0.44%)
Oct 04, 2017 44.84 45.22 44.72 45.05 25,691,316 +0.14(+0.32%)
Oct 03, 2017 44.93 44.99 44.79 44.91 24,514,148 +0.05(+0.11%)
Oct 02, 2017 44.94 45.12 44.82 44.86 21,440,192 -0.08(-0.19%)
Sep 29, 2017 44.97 45.08 44.90 44.94 17,419,764 -0.03(-0.07%)
Sep 28, 2017 44.92 45.10 44.87 44.97 9,330,646 +0.00(+0.00%)
Sep 27, 2017 44.72 44.97 14,002,566 -0.35(-0.77%)
Sep 26, 2017 45.27 45.39 45.17 45.32 20,805,350 +0.11(+0.24%)
Sep 25, 2017 44.97 45.26 44.93 45.22 11,032,938 +0.32(+0.72%)
Sep 22, 2017 45.10 45.10 44.86 44.89 13,594,615 -0.13(-0.30%)
Sep 21, 2017 45.40 45.44 44.98 45.02 12,490,172 -0.43(-0.95%)
Sep 20, 2017 45.77 45.83 45.23 45.46 13,247,592 -0.44(-0.96%)
Sep 19, 2017 46.06 46.09 45.79 45.90 7,456,213 -0.14(-0.31%)
Sep 18, 2017 46.01 46.11 45.91 46.04 9,968,630 +0.07(+0.14%)
Sep 15, 2017 46.01 46.01 45.79 45.97 15,011,426 +0.08(+0.17%)
Sep 14, 2017 45.91 46.01 45.74 45.89 7,031,882 -0.09(-0.20%)
Sep 13, 2017 45.92 46.15 45.92 45.98 9,635,962 +0.02(+0.05%)
Sep 12, 2017 45.86 45.96 45.84 45.96 9,008,731 +0.10(+0.22%)
Sep 11, 2017 45.66 45.93 45.65 45.86 11,092,972 +0.28(+0.62%)
Sep 08, 2017 45.65 45.72 45.41 45.58 11,069,298 -0.22(-0.49%)
Sep 07, 2017 45.77 45.87 45.65 45.80 20,230,916 +0.07(+0.14%)
Sep 06, 2017 45.63 45.78 45.51 45.74 21,105,786 +0.19(+0.42%)
Sep 05, 2017 45.35 45.58 45.31 45.55 24,434,354 +0.07(+0.15%)
Sep 01, 2017 45.36 45.49 45.31 45.48 21,640,718 +0.22(+0.48%)
Aug 31, 2017 45.28 45.35 45.21 45.26 12,228,561 +0.02(+0.04%)
Aug 30, 2017 45.17 45.33 45.17 45.25 7,852,843 -0.01(-0.02%)
Aug 29, 2017 45.04 45.30 45.00 45.26 7,517,321 +0.16(+0.35%)
Aug 28, 2017 45.19 45.25 44.97 45.10 7,499,503 -0.13(-0.29%)
Aug 25, 2017 45.26 45.41 45.20 45.23 8,894,863 +0.15(+0.33%)
Aug 24, 2017 45.67 45.79 45.04 45.08 14,270,976 -0.63(-1.38%)
Aug 23, 2017 45.79 45.84 45.66 45.71 6,487,095 -0.13(-0.29%)
Aug 22, 2017 45.86 45.98 45.78 45.84 8,617,158 +0.01(+0.02%)
Aug 21, 2017 45.64 45.91 45.50 45.84 8,254,432 +0.17(+0.36%)
Aug 18, 2017 45.69 45.83 45.60 45.67 8,231,402 -0.12(-0.27%)
Aug 17, 2017 46.05 46.27 45.79 45.79 8,129,096 -0.42(-0.91%)
Aug 16, 2017 46.08 46.28 46.08 46.22 6,868,699 +0.16(+0.34%)
Aug 15, 2017 45.84 46.12 45.84 46.06 13,366,747 +0.23(+0.51%)
Aug 14, 2017 45.70 45.93 45.70 45.83 12,881,796 +0.22(+0.49%)
Aug 11, 2017 45.49 45.79 45.49 45.60 5,956,864 +0.03(+0.07%)
Aug 10, 2017 45.65 45.79 45.55 45.57 8,053,104 -0.19(-0.42%)
Aug 09, 2017 45.65 45.79 45.60 45.76 8,765,077 +0.07(+0.16%)
Aug 08, 2017 45.74 45.87 45.66 45.69 11,860,903 -0.17(-0.38%)
Aug 07, 2017 45.53 45.89 45.53 45.86 20,370,942 +0.34(+0.75%)
Aug 04, 2017 45.62 45.77 45.45 45.52 20,624,470 -0.12(-0.27%)
Aug 03, 2017 45.68 45.92 45.59 45.65 21,518,294 -0.04(-0.09%)
Aug 02, 2017 45.63 45.76 45.48 45.69 20,709,010 -0.03(-0.07%)
Aug 01, 2017 45.82 45.94 45.69 45.72 22,983,224 -0.05(-0.11%)
Jul 31, 2017 45.67 45.87 45.66 45.77 8,798,306 -0.02(-0.04%)
Jul 28, 2017 46.03 46.22 45.15 45.79 22,254,310 -0.39(-0.84%)
Jul 27, 2017 45.76 46.18 45.76 46.17 15,542,340 +0.45(+0.98%)
Jul 26, 2017 45.74 45.84 45.59 45.73 9,178,635 -0.01(-0.02%)
Jul 25, 2017 45.58 45.77 45.54 45.74 16,679,554 +0.31(+0.69%)
Jul 24, 2017 45.55 45.57 45.39 45.42 11,243,513 -0.15(-0.33%)
Jul 21, 2017 45.34 45.59 45.30 45.57 9,394,405 +0.07(+0.16%)
Jul 20, 2017 45.45 45.64 45.38 45.50 11,865,120 +0.01(+0.02%)
Jul 19, 2017 45.31 45.49 45.24 45.49 6,758,879 +0.17(+0.37%)
Jul 18, 2017 45.29 45.40 45.18 45.32 6,419,018 +0.00(+0.00%)
Jul 17, 2017 45.36 45.37 45.19 45.32 9,551,140 +0.05(+0.11%)
Jul 14, 2017 45.12 45.34 45.11 45.27 7,664,280 +0.36(+0.79%)
Jul 13, 2017 44.97 45.02 44.88 44.92 12,096,667 +0.01(+0.02%)
Jul 12, 2017 44.94 45.07 44.88 44.91 9,791,122 +0.25(+0.56%)
Jul 11, 2017 44.83 44.84 44.56 44.66 13,605,296 -0.12(-0.28%)
Jul 10, 2017 45.14 45.14 44.73 44.78 11,022,166 -0.31(-0.70%)
Jul 07, 2017 45.17 45.26 44.97 45.10 11,895,199 -0.02(-0.06%)
Jul 06, 2017 45.22 45.36 45.12 45.12 9,599,834 -0.26(-0.57%)
Jul 05, 2017 45.41 45.50 45.33 45.38 19,141,756 -0.03(-0.07%)
Jul 03, 2017 45.49 45.67 45.40 45.41 6,989,212 -0.04(-0.09%)
Jun 30, 2017 45.55 45.62 45.45 45.45 13,564,421 +0.08(+0.18%)
Jun 29, 2017 45.80 45.93 45.21 45.37 23,035,656 -0.49(-1.06%)
Jun 28, 2017 45.97 46.06 45.84 45.86 12,974,223 +0.17(+0.36%)
Jun 27, 2017 46.00 46.13 45.69 45.69 12,794,380 -0.40(-0.86%)
Jun 26, 2017 46.05 46.24 46.01 46.09 7,965,778 +0.18(+0.40%)
Jun 23, 2017 45.88 46.05 45.85 45.91 12,263,715 +0.02(+0.04%)
Jun 22, 2017 46.13 46.16 45.88 45.89 8,735,827 -0.31(-0.66%)
Jun 21, 2017 46.33 46.43 46.15 46.20 15,129,879 -0.13(-0.29%)
Jun 20, 2017 46.56 46.58 46.32 46.33 8,740,751 -0.18(-0.39%)
Jun 19, 2017 46.40 46.51 46.09 46.51 9,528,106 +0.22(+0.48%)
Jun 16, 2017 46.37 46.39 45.87 46.29 31,749,458 -0.49(-1.05%)
Jun 15, 2017 46.66 46.86 46.49 46.78 12,619,473 -0.11(-0.23%)
Jun 14, 2017 46.78 46.99 46.72 46.89 19,536,806 +0.30(+0.63%)
Jun 13, 2017 46.52 46.63 46.33 46.59 11,596,025 +0.07(+0.16%)
Jun 12, 2017 46.54 46.73 46.41 46.52 13,936,554 -0.01(-0.02%)
Jun 09, 2017 46.55 46.66 46.40 46.53 16,333,457 -0.06(-0.12%)
Jun 08, 2017 46.91 46.92 46.45 46.59 12,902,642 -0.35(-0.75%)
Jun 07, 2017 46.86 47.00 46.84 46.94 12,274,559 -0.02(-0.04%)
Jun 06, 2017 47.03 47.07 46.86 46.95 18,082,816 -0.11(-0.24%)
Jun 05, 2017 46.96 47.09 46.82 47.07 21,143,732 +0.05(+0.10%)
Jun 02, 2017 47.00 47.04 46.78 47.02 21,007,766 +0.14(+0.30%)
Jun 01, 2017 46.56 46.88 46.41 46.88 28,310,810 +0.38(+0.81%)
May 31, 2017 46.41 46.63 46.41 46.50 11,912,094 +0.13(+0.28%)
May 30, 2017 46.29 46.41 46.22 46.37 5,177,579 -0.02(-0.04%)
May 26, 2017 46.25 46.40 46.24 46.39 5,124,810 +0.17(+0.37%)
May 25, 2017 45.99 46.33 45.98 46.22 7,352,446 +0.29(+0.63%)
May 24, 2017 45.78 45.96 45.72 45.93 6,276,224 +0.18(+0.39%)
May 23, 2017 45.76 45.96 45.72 45.75 9,157,475 +0.05(+0.11%)
May 22, 2017 45.45 45.76 45.44 45.70 8,649,883 +0.25(+0.56%)
May 19, 2017 45.21 45.53 45.15 45.44 7,646,065 +0.25(+0.54%)
May 18, 2017 45.18 45.30 45.05 45.20 9,630,110 +0.03(+0.07%)
May 17, 2017 45.16 45.32 45.04 45.16 17,078,320 -0.07(-0.15%)
May 16, 2017 45.41 45.47 45.20 45.23 5,842,826 -0.04(-0.09%)
May 15, 2017 45.10 45.32 45.10 45.27 8,895,779 +0.15(+0.33%)
May 12, 2017 45.21 45.24 45.10 45.12 6,673,124 -0.13(-0.29%)
May 11, 2017 45.13 45.25 45.06 45.25 6,161,495 +0.07(+0.15%)
May 10, 2017 45.18 45.25 45.12 45.19 6,372,860 +0.03(+0.07%)
May 09, 2017 45.30 45.38 45.08 45.16 8,838,792 -0.16(-0.36%)
May 08, 2017 45.37 45.37 45.23 45.32 6,483,869 -0.02(-0.04%)
May 05, 2017 45.34 45.39 45.20 45.34 10,401,006 +0.12(+0.27%)
May 04, 2017 44.98 45.45 44.94 45.21 14,113,294 +0.34(+0.77%)
May 03, 2017 44.87 44.94 44.73 44.87 13,362,850 +0.04(+0.09%)
May 02, 2017 45.03 45.12 44.79 44.83 9,344,531 -0.30(-0.67%)
May 01, 2017 45.37 45.37 45.09 45.13 10,175,002 -0.17(-0.38%)
Apr 28, 2017 45.19 45.32 45.07 45.30 8,568,357 -0.02(-0.04%)
Apr 27, 2017 45.44 45.47 45.25 45.32 7,138,385 -0.06(-0.13%)
Apr 26, 2017 45.76 45.76 45.35 45.38 9,659,640 -0.37(-0.81%)
Apr 25, 2017 45.59 45.81 45.58 45.75 8,882,658 +0.18(+0.40%)
Apr 24, 2017 45.29 45.64 45.29 45.57 11,974,868 +0.41(+0.91%)
Apr 21, 2017 45.26 45.30 45.13 45.16 10,274,605 -0.13(-0.29%)
Apr 20, 2017 45.22 45.36 45.13 45.29 11,861,039 -0.09(-0.20%)
Apr 19, 2017 45.61 45.64 45.31 45.38 8,835,987 -0.17(-0.38%)
Apr 18, 2017 45.29 45.68 45.21 45.55 13,502,029 +0.21(+0.45%)
Apr 17, 2017 45.10 45.35 45.09 45.35 12,893,393 +0.32(+0.71%)
Apr 13, 2017 45.20 45.24 45.01 45.03 8,183,838 -0.21(-0.45%)
Apr 12, 2017 45.03 45.25 45.00 45.23 8,985,313 +0.17(+0.38%)
Apr 11, 2017 45.05 45.09 44.90 45.06 7,703,915 +0.02(+0.04%)
Apr 10, 2017 44.93 45.12 44.84 45.04 6,407,366 +0.13(+0.29%)
Apr 07, 2017 44.83 45.03 44.81 44.91 9,293,098 +0.12(+0.27%)
Apr 06, 2017 44.83 44.97 44.75 44.79 6,164,275 +0.00(+0.00%)
Apr 05, 2017 44.88 45.07 44.73 44.79 8,852,412 -0.08(-0.18%)
Apr 04, 2017 44.77 44.87 44.69 44.87 6,435,826 +0.13(+0.29%)
Apr 03, 2017 44.88 44.93 44.66 44.74 12,991,813 -0.07(-0.16%)
Mar 31, 2017 44.89 45.00 44.81 44.81 5,800,407 -0.13(-0.29%)
Mar 30, 2017 44.99 45.07 44.90 44.94 6,576,085 -0.09(-0.20%)
Mar 29, 2017 44.91 45.09 44.88 45.03 6,769,852 +0.08(+0.18%)
Mar 28, 2017 44.70 45.07 44.70 44.95 10,730,752 +0.08(+0.18%)
Mar 27, 2017 44.75 44.93 44.67 44.87 6,990,600 -0.04(-0.09%)
Mar 24, 2017 45.00 45.07 44.76 44.91 10,162,035 -0.09(-0.20%)
Mar 23, 2017 45.06 45.22 44.93 45.00 9,104,117 -0.10(-0.22%)
Mar 22, 2017 45.25 45.33 45.00 45.10 8,641,280 -0.09(-0.20%)
Mar 21, 2017 45.25 45.38 45.13 45.19 15,998,880 -0.03(-0.07%)
Mar 20, 2017 45.18 45.29 45.15 45.22 7,989,016 +0.08(+0.18%)
Mar 17, 2017 45.30 45.45 45.14 45.14 20,059,538 -0.12(-0.27%)
Mar 16, 2017 45.21 45.26 45.11 45.26 10,685,481 +0.07(+0.14%)
Mar 15, 2017 44.92 45.33 44.92 45.20 17,267,436 +0.33(+0.75%)
Mar 14, 2017 44.94 45.03 44.84 44.86 9,661,443 -0.13(-0.29%)
Mar 13, 2017 44.92 45.05 44.86 44.99 13,049,559 +0.03(+0.07%)
Mar 10, 2017 44.94 45.02 44.84 44.96 7,995,822 +0.20(+0.46%)
Mar 09, 2017 44.67 44.83 44.67 44.76 8,601,723 +0.07(+0.16%)
Mar 08, 2017 44.67 44.76 44.63 44.68 13,208,714 -0.10(-0.22%)
Mar 07, 2017 44.72 44.87 44.72 44.78 9,606,502 -0.06(-0.13%)
Mar 06, 2017 44.88 44.90 44.77 44.84 8,187,024 -0.20(-0.44%)
Mar 03, 2017 45.07 45.11 44.84 45.03 12,345,842 -0.17(-0.38%)
Mar 02, 2017 45.17 45.30 45.08 45.21 12,229,795 -0.01(-0.02%)
Mar 01, 2017 45.03 45.31 44.96 45.21 20,466,880 +0.21(+0.47%)
Feb 28, 2017 44.87 45.10 44.82 45.00 21,715,148 +0.06(+0.13%)
Feb 27, 2017 45.08 45.08 44.85 44.94 15,558,790 -0.20(-0.45%)
Feb 24, 2017 44.94 45.17 44.91 45.15 9,504,012 +0.16(+0.34%)
Feb 23, 2017 44.92 45.17 44.89 44.99 11,978,293 +0.11(+0.24%)
Feb 22, 2017 44.84 44.94 44.77 44.89 9,916,330 +0.01(+0.02%)
Feb 21, 2017 44.61 44.99 44.56 44.88 20,202,354 +0.40(+0.90%)
Feb 17, 2017 44.48 44.48 44.48 0 +0.22(+0.50%)
Feb 16, 2017 44.15 44.27 43.95 44.26 13,930,255 +0.06(+0.13%)
Feb 15, 2017 43.90 44.23 43.81 44.20 15,520,324 +0.40(+0.91%)
Feb 14, 2017 43.69 43.88 43.53 43.80 12,835,721 +0.01(+0.02%)
Feb 13, 2017 43.86 43.92 43.67 43.79 17,214,302 +0.00(+0.00%)
Feb 10, 2017 43.78 43.85 43.63 43.79 11,453,198 +0.03(+0.07%)
Feb 09, 2017 43.53 43.83 43.46 43.76 10,824,720 +0.18(+0.41%)
Feb 08, 2017 43.45 43.66 43.38 43.58 10,479,860 +0.18(+0.41%)
Feb 07, 2017 43.13 43.48 43.13 43.40 10,241,321 +0.35(+0.82%)
Feb 06, 2017 43.26 43.27 43.05 43.05 23,346,610 -0.24(-0.55%)
Feb 03, 2017 43.23 43.41 43.12 43.29 21,983,632 +0.28(+0.65%)
Feb 02, 2017 42.81 43.18 42.81 43.01 22,954,222 +0.39(+0.92%)
Feb 01, 2017 42.75 42.88 42.61 42.62 22,613,548 -0.33(-0.78%)
Jan 31, 2017 42.75 42.95 42.67 42.95 14,760,379 +0.20(+0.48%)
Jan 30, 2017 42.66 42.80 42.63 42.75 12,184,720 -0.03(-0.08%)
Jan 27, 2017 42.91 43.03 42.67 42.78 20,029,470 -0.24(-0.55%)
Jan 26, 2017 43.22 43.23 43.02 43.02 12,217,377 -0.19(-0.43%)
Jan 25, 2017 43.31 43.37 43.20 43.21 10,795,162 -0.01(-0.02%)
Jan 24, 2017 42.96 43.25 42.94 43.21 12,539,609 +0.29(+0.67%)
Jan 23, 2017 42.94 42.97 42.79 42.93 19,839,816 -0.02(-0.04%)
Jan 20, 2017 42.87 43.10 42.72 42.94 13,487,399 +0.28(+0.65%)
Jan 19, 2017 42.77 42.77 42.57 42.67 21,160,450 -0.16(-0.36%)
Jan 18, 2017 42.63 42.84 42.63 42.82 14,266,681 +0.15(+0.34%)
Jan 17, 2017 42.11 42.69 42.07 42.67 23,300,328 +0.60(+1.42%)
Jan 13, 2017 42.08 42.08 42.08 0 +0.02(+0.06%)
Jan 12, 2017 42.08 42.15 42.01 42.05 16,232,445 -0.04(-0.10%)
Jan 11, 2017 41.94 42.16 41.94 42.09 14,799,852 +0.08(+0.19%)
Jan 10, 2017 42.18 42.25 41.95 42.01 12,658,184 -0.21(-0.50%)
Jan 09, 2017 42.40 42.44 42.18 42.23 8,452,178 -0.34(-0.81%)
Jan 06, 2017 42.45 42.59 42.29 42.57 11,132,641 +0.04(+0.10%)
Jan 05, 2017 42.38 42.58 42.23 42.53 15,075,351 +0.14(+0.33%)
Jan 04, 2017 42.45 42.59 42.38 42.39 11,196,602 +0.00(+0.00%)
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.