Skip to main content

S&P Retail SPDR (NY: XRT )

75.19 -0.25 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2016 40.08 40.66 39.99 40.21 9,587,894 -0.18(-0.44%)
Nov 30, 2016 40.50 40.75 40.24 40.38 6,560,600 -0.27(-0.65%)
Nov 29, 2016 41.02 41.04 40.59 40.65 4,348,991 -0.05(-0.13%)
Nov 28, 2016 41.23 41.23 40.50 40.70 6,422,937 -0.50(-1.22%)
Nov 25, 2016 41.54 41.65 41.20 41.21 1,663,244 -0.17(-0.41%)
Nov 23, 2016 41.37 41.37 41.37 0 +0.20(+0.49%)
Nov 22, 2016 40.59 41.26 40.56 41.17 11,207,334 +0.94(+2.33%)
Nov 21, 2016 40.06 40.36 40.06 40.23 5,202,322 +0.20(+0.51%)
Nov 18, 2016 40.03 40.35 39.70 40.03 8,384,593 -0.38(-0.94%)
Nov 17, 2016 40.00 40.41 39.79 40.41 8,488,679 +0.41(+1.02%)
Nov 16, 2016 39.73 40.23 39.72 40.00 4,777,860 +0.19(+0.49%)
Nov 15, 2016 40.20 40.22 39.34 39.81 8,628,371 -0.18(-0.44%)
Nov 14, 2016 39.46 40.53 39.46 39.99 13,291,594 +0.75(+1.91%)
Nov 11, 2016 38.48 39.31 38.19 39.24 5,454,517 +0.61(+1.58%)
Nov 10, 2016 38.25 39.06 38.19 38.63 12,383,168 +1.00(+2.65%)
Nov 09, 2016 36.09 37.65 36.09 37.63 7,989,266 +0.78(+2.11%)
Nov 08, 2016 36.78 37.07 36.46 36.85 3,702,993 -0.11(-0.29%)
Nov 07, 2016 36.76 37.05 36.59 36.96 4,569,634 +0.67(+1.85%)
Nov 04, 2016 36.31 36.81 36.25 36.28 3,799,329 +0.03(+0.07%)
Nov 03, 2016 36.68 36.82 36.22 36.26 3,413,185 -0.43(-1.18%)
Nov 02, 2016 36.74 37.05 36.59 36.69 5,401,966 +0.00(+0.00%)
Nov 01, 2016 37.15 37.21 36.52 36.69 3,128,259 -0.62(-1.66%)
Oct 31, 2016 37.21 37.33 37.08 37.31 1,763,184 +0.09(+0.24%)
Oct 28, 2016 36.83 37.49 36.83 37.22 3,516,425 +0.19(+0.53%)
Oct 27, 2016 37.77 37.77 36.91 37.03 3,991,750 -0.72(-1.92%)
Oct 26, 2016 37.72 38.10 37.65 37.75 2,510,547 -0.13(-0.35%)
Oct 25, 2016 37.83 38.07 37.69 37.88 2,808,096 -0.33(-0.86%)
Oct 24, 2016 38.12 38.37 38.07 38.21 2,315,181 +0.27(+0.70%)
Oct 21, 2016 37.62 37.98 37.57 37.95 2,489,021 +0.04(+0.09%)
Oct 20, 2016 37.96 38.09 37.81 37.91 2,790,303 -0.22(-0.58%)
Oct 19, 2016 37.87 38.17 37.66 38.13 3,495,956 +0.36(+0.96%)
Oct 18, 2016 38.15 38.15 37.75 37.77 2,249,636 +0.04(+0.12%)
Oct 17, 2016 38.05 38.17 37.72 37.72 2,512,475 -0.37(-0.97%)
Oct 14, 2016 38.21 38.37 38.02 38.10 2,721,837 -0.08(-0.21%)
Oct 13, 2016 38.26 38.40 37.87 38.17 4,040,946 -0.42(-1.08%)
Oct 12, 2016 38.55 38.73 38.33 38.59 1,556,000 +0.29(+0.76%)
Oct 11, 2016 38.67 38.78 38.22 38.30 3,489,730 -0.59(-1.52%)
Oct 10, 2016 38.87 39.16 38.79 38.89 1,556,080 +0.15(+0.39%)
Oct 07, 2016 38.91 39.18 38.62 38.74 4,437,943 -0.03(-0.07%)
Oct 06, 2016 38.78 38.83 38.48 38.77 2,357,456 -0.10(-0.25%)
Oct 05, 2016 38.51 38.96 38.48 38.86 3,750,339 +0.51(+1.34%)
Oct 04, 2016 38.50 38.70 38.25 38.35 6,205,775 -0.02(-0.05%)
Oct 03, 2016 38.46 38.52 38.24 38.37 3,542,952 -0.11(-0.28%)
Sep 30, 2016 38.17 38.58 38.02 38.48 3,586,332 +0.57(+1.49%)
Sep 29, 2016 38.27 38.41 37.91 37.91 3,595,461 -0.35(-0.92%)
Sep 28, 2016 38.48 38.58 38.05 38.26 4,358,614 -0.25(-0.64%)
Sep 27, 2016 38.33 38.66 38.29 38.51 3,154,058 +0.26(+0.67%)
Sep 26, 2016 38.56 38.77 38.25 38.25 1,962,487 -0.42(-1.10%)
Sep 23, 2016 38.66 38.93 38.54 38.68 2,293,229 -0.03(-0.07%)
Sep 22, 2016 38.66 38.79 38.49 38.71 3,375,797 +0.29(+0.76%)
Sep 21, 2016 38.17 38.45 38.00 38.41 5,464,508 +0.27(+0.72%)
Sep 20, 2016 38.55 38.62 38.11 38.14 3,491,646 -0.45(-1.17%)
Sep 19, 2016 38.86 38.93 38.47 38.59 3,714,113 -0.06(-0.16%)
Sep 16, 2016 38.55 38.86 38.51 38.65 4,398,206 -0.18(-0.46%)
Sep 15, 2016 38.24 38.84 38.17 38.83 5,461,398 +0.49(+1.29%)
Sep 14, 2016 38.61 38.64 38.12 38.34 5,153,520 +0.02(+0.05%)
Sep 13, 2016 38.61 38.77 38.09 38.32 5,816,248 -0.55(-1.40%)
Sep 12, 2016 37.98 38.89 37.92 38.87 5,098,915 +0.55(+1.42%)
Sep 09, 2016 39.00 39.05 38.32 38.32 6,712,155 -0.84(-2.14%)
Sep 08, 2016 39.25 39.34 39.12 39.16 3,683,452 -0.26(-0.65%)
Sep 07, 2016 39.03 39.42 38.88 39.41 5,338,328 +0.28(+0.72%)
Sep 06, 2016 39.18 39.32 38.84 39.13 2,887,643 -0.06(-0.16%)
Sep 02, 2016 39.16 39.19 39.19 39.19 3,750,578 +0.26(+0.68%)
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.