Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Dividend SPDR (NY: SDY )

131.39 +0.42 (+0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 49.95 50.00 49.71 49.76 747,137 -0.12(-0.23%)
Nov 27, 2013 49.91 49.93 49.76 49.88 612,501 -0.01(-0.02%)
Nov 26, 2013 49.98 50.06 49.86 49.89 739,901 -0.08(-0.17%)
Nov 25, 2013 50.21 50.24 49.86 49.97 727,965 -0.16(-0.33%)
Nov 22, 2013 50.02 50.16 49.89 50.14 510,276 +0.12(+0.25%)
Nov 21, 2013 49.78 50.04 49.74 50.01 767,599 +0.33(+0.66%)
Nov 20, 2013 49.99 50.11 49.57 49.69 628,066 -0.27(-0.53%)
Nov 19, 2013 49.97 50.13 49.85 49.95 984,847 -0.10(-0.20%)
Nov 18, 2013 50.25 50.28 49.94 50.06 913,418 -0.11(-0.22%)
Nov 15, 2013 50.09 50.18 49.89 50.16 654,412 +0.19(+0.38%)
Nov 14, 2013 49.76 50.02 49.71 49.97 816,740 +0.63(+1.27%)
Nov 12, 2013 49.48 49.48 49.17 49.35 738,226 -0.12(-0.23%)
Nov 11, 2013 49.39 49.57 49.36 49.46 539,707 +0.07(+0.15%)
Nov 08, 2013 49.05 49.40 48.82 49.39 1,102,349 +0.30(+0.61%)
Nov 07, 2013 49.92 49.92 49.06 49.09 1,053,640 -0.66(-1.33%)
Nov 06, 2013 49.44 49.80 49.43 49.75 644,154 +0.33(+0.68%)
Nov 05, 2013 49.54 49.57 49.30 49.42 1,309,093 -0.26(-0.52%)
Nov 04, 2013 49.52 49.69 49.42 49.67 914,171 +0.25(+0.51%)
Nov 01, 2013 49.37 49.52 49.16 49.42 842,694 +0.14(+0.28%)
Oct 31, 2013 49.37 49.57 49.14 49.29 2,003,914 -0.09(-0.18%)
Oct 30, 2013 49.68 49.73 49.20 49.37 805,786 -0.29(-0.59%)
Oct 29, 2013 49.31 49.68 49.31 49.67 2,402,231 +0.29(+0.59%)
Oct 28, 2013 49.24 49.45 49.23 49.37 786,107 +0.12(+0.25%)
Oct 25, 2013 48.98 49.27 48.89 49.25 675,084 +0.34(+0.70%)
Oct 24, 2013 48.76 48.95 48.75 48.91 675,135 +0.10(+0.20%)
Oct 23, 2013 48.71 48.88 48.64 48.82 859,286 -0.05(-0.11%)
Oct 22, 2013 48.52 48.95 48.52 48.87 575,785 +0.45(+0.93%)
Oct 21, 2013 48.37 48.42 48.27 48.42 619,169 +0.08(+0.17%)
Oct 18, 2013 48.30 48.41 48.18 48.34 923,047 +0.09(+0.18%)
Oct 17, 2013 47.62 48.29 47.61 48.25 1,203,798 +0.51(+1.07%)
Oct 16, 2013 47.41 47.74 47.36 47.74 1,231,295 +0.51(+1.08%)
Oct 15, 2013 47.56 47.60 47.14 47.23 844,662 -0.46(-0.96%)
Oct 14, 2013 47.19 47.68 47.19 47.68 889,642 +0.10(+0.20%)
Oct 11, 2013 47.23 47.59 47.15 47.59 1,322,861 +0.34(+0.72%)
Oct 10, 2013 46.76 47.25 46.68 47.25 1,108,077 +0.97(+2.09%)
Oct 09, 2013 46.25 46.45 46.15 46.28 2,123,637 +0.11(+0.24%)
Oct 08, 2013 46.62 46.71 46.17 46.17 1,115,045 -0.44(-0.95%)
Oct 07, 2013 46.52 46.88 46.51 46.62 1,069,493 -0.35(-0.74%)
Oct 04, 2013 46.79 47.01 46.68 46.96 831,950 +0.19(+0.41%)
Oct 03, 2013 47.05 47.05 46.55 46.77 996,788 -0.40(-0.85%)
Oct 02, 2013 47.11 47.19 46.81 47.17 725,290 -0.18(-0.37%)
Oct 01, 2013 47.02 47.44 46.97 47.35 1,230,658 +0.27(+0.56%)
Sep 27, 2013 47.17 47.23 47.00 47.09 750,906 -0.28(-0.59%)
Sep 26, 2013 47.23 47.51 47.18 47.36 614,376 +0.19(+0.40%)
Sep 25, 2013 47.40 47.46 47.13 47.17 654,494 -0.20(-0.42%)
Sep 24, 2013 47.37 47.59 47.28 47.37 1,433,957 -0.05(-0.10%)
Sep 23, 2013 47.52 47.53 47.26 47.42 1,140,461 -0.13(-0.27%)
Sep 20, 2013 47.90 47.98 47.49 47.55 639,135 -0.36(-0.75%)
Sep 19, 2013 48.08 48.13 47.86 47.91 954,345 -0.08(-0.17%)
Sep 18, 2013 47.30 48.02 47.16 47.99 622,269 +0.68(+1.43%)
Sep 17, 2013 47.22 47.33 47.16 47.31 616,341 +0.16(+0.33%)
Sep 16, 2013 47.36 47.33 47.08 47.16 911,586 +0.39(+0.84%)
Sep 13, 2013 46.72 46.80 46.62 46.76 803,035 +0.09(+0.19%)
Sep 12, 2013 46.72 46.86 46.63 46.67 682,795 -0.06(-0.13%)
Sep 11, 2013 46.61 46.76 46.51 46.74 1,228,319 +0.16(+0.33%)
Sep 10, 2013 46.50 46.61 46.38 46.58 1,011,146 +0.28(+0.61%)
Sep 09, 2013 45.85 46.31 45.82 46.30 868,202 +0.52(+1.14%)
Sep 06, 2013 45.83 46.06 45.41 45.77 761,857 +0.06(+0.13%)
Sep 05, 2013 45.75 45.85 45.69 45.71 905,664 -0.01(-0.01%)
Sep 04, 2013 45.31 45.78 45.25 45.72 617,538 +0.39(+0.87%)
Sep 03, 2013 45.78 45.93 45.10 45.33 1,501,040 +0.00(+0.00%)
Aug 30, 2013 45.60 45.65 45.23 45.33 984,658 -0.25(-0.55%)
Aug 29, 2013 45.48 45.77 45.39 45.58 1,152,687 +0.05(+0.12%)
Aug 28, 2013 45.48 45.67 45.37 45.52 1,180,349 +0.00(+0.00%)
Aug 27, 2013 45.78 45.84 45.51 45.52 1,187,880 -0.62(-1.35%)
Aug 26, 2013 46.45 46.47 46.09 46.15 546,460 -0.23(-0.50%)
Aug 23, 2013 46.28 46.43 46.04 46.38 754,444 +0.17(+0.37%)
Aug 22, 2013 45.90 46.28 45.85 46.21 1,620,127 +0.37(+0.80%)
Aug 21, 2013 46.04 46.21 45.77 45.84 872,394 -0.35(-0.75%)
Aug 20, 2013 46.02 46.34 45.96 46.19 1,078,727 +0.22(+0.49%)
Aug 19, 2013 46.18 46.25 45.96 45.96 1,020,396 -0.28(-0.60%)
Aug 16, 2013 46.41 46.41 46.13 46.24 1,200,271 -0.22(-0.47%)
Aug 15, 2013 46.89 46.89 46.40 46.46 1,440,689 -0.75(-1.58%)
Aug 14, 2013 47.54 47.57 47.20 47.20 1,399,462 -0.34(-0.71%)
Aug 13, 2013 47.64 47.64 47.28 47.54 709,375 -0.04(-0.09%)
Aug 12, 2013 47.50 47.65 47.42 47.58 962,814 -0.11(-0.23%)
Aug 09, 2013 47.57 47.78 47.48 47.69 925,627 -0.01(-0.01%)
Aug 08, 2013 47.67 47.83 47.51 47.70 1,251,428 +0.12(+0.24%)
Aug 07, 2013 47.60 47.67 47.46 47.58 1,008,051 -0.17(-0.36%)
Aug 06, 2013 47.86 47.91 47.68 47.76 663,069 -0.19(-0.40%)
Aug 05, 2013 47.97 48.03 47.86 47.95 607,817 -0.09(-0.20%)
Aug 02, 2013 47.98 48.06 47.80 48.04 832,391 -0.04(-0.08%)
Aug 01, 2013 47.74 48.12 47.74 48.08 705,891 +0.58(+1.22%)
Jul 31, 2013 47.51 47.84 47.45 47.51 889,328 +0.10(+0.21%)
Jul 30, 2013 47.54 47.65 47.33 47.41 690,667 +0.06(+0.13%)
Jul 29, 2013 47.39 47.47 47.23 47.35 948,232 -0.12(-0.26%)
Jul 26, 2013 47.26 47.47 47.01 47.47 888,466 +0.04(+0.09%)
Jul 25, 2013 47.11 47.45 47.07 47.43 875,680 +0.25(+0.53%)
Jul 24, 2013 47.61 47.66 47.08 47.18 963,829 -0.40(-0.84%)
Jul 23, 2013 47.62 47.65 47.46 47.58 779,722 +0.02(+0.04%)
Jul 22, 2013 47.49 47.66 47.45 47.56 854,689 +0.04(+0.09%)
Jul 19, 2013 47.26 47.51 47.22 47.51 1,687,849 +0.19(+0.40%)
Jul 18, 2013 47.11 47.37 47.08 47.33 1,284,707 +0.29(+0.61%)
Jul 17, 2013 47.08 47.16 46.95 47.04 1,040,708 +0.15(+0.31%)
Jul 16, 2013 47.18 47.18 46.82 46.89 1,862,245 -0.26(-0.55%)
Jul 15, 2013 47.04 47.18 46.97 47.15 1,060,757 +0.18(+0.37%)
Jul 12, 2013 46.93 47.02 46.78 46.97 1,697,954 +0.04(+0.09%)
Jul 11, 2013 46.80 46.97 46.74 46.93 1,418,681 +0.60(+1.30%)
Jul 10, 2013 46.28 46.38 46.12 46.33 4,493,124 +0.07(+0.16%)
Jul 09, 2013 46.13 46.30 46.04 46.25 1,388,754 +0.42(+0.92%)
Jul 08, 2013 45.74 45.94 45.68 45.83 1,042,351 +0.29(+0.64%)
Jul 05, 2013 45.47 45.54 45.02 45.54 1,052,172 +0.40(+0.89%)
Jul 03, 2013 45.05 45.24 44.87 45.14 471,805 -0.01(-0.02%)
Jul 02, 2013 45.27 45.53 45.00 45.15 1,832,632 -0.12(-0.25%)
Jul 01, 2013 45.09 45.52 45.08 45.27 1,653,735 +0.35(+0.78%)
Jun 28, 2013 45.18 45.30 44.87 44.91 1,305,531 +0.00(+0.00%)
Jun 26, 2013 44.83 45.06 44.64 44.91 1,935,378 +0.49(+1.11%)
Jun 25, 2013 44.34 44.54 44.00 44.42 1,308,916 +0.43(+0.97%)
Jun 24, 2013 44.05 44.35 43.59 43.99 3,822,360 -0.41(-0.93%)
Jun 21, 2013 44.44 44.58 43.95 44.41 2,407,261 +0.25(+0.56%)
Jun 20, 2013 45.02 45.08 44.06 44.16 3,565,100 -1.26(-2.77%)
Jun 19, 2013 46.18 46.22 45.42 45.42 1,213,178 -0.77(-1.68%)
Jun 18, 2013 45.88 46.25 45.82 46.19 1,682,788 +0.31(+0.67%)
Jun 17, 2013 45.79 46.03 45.64 45.88 1,657,137 +0.30(+0.66%)
Jun 14, 2013 45.64 45.90 45.49 45.58 1,241,360 -0.10(-0.22%)
Jun 13, 2013 44.96 45.76 44.88 45.68 1,549,643 +0.65(+1.43%)
Jun 12, 2013 45.59 45.73 44.99 45.03 1,719,146 -0.36(-0.79%)
Jun 11, 2013 45.41 45.74 45.17 45.39 1,530,291 -0.32(-0.69%)
Jun 10, 2013 45.79 45.85 45.50 45.71 1,356,988 +0.03(+0.07%)
Jun 07, 2013 45.42 45.73 45.30 45.67 1,483,419 +0.48(+1.06%)
Jun 06, 2013 44.83 45.21 44.63 45.19 1,994,819 +0.37(+0.83%)
Jun 05, 2013 45.38 45.42 44.82 44.82 2,179,751 -0.63(-1.39%)
Jun 04, 2013 45.59 45.77 45.21 45.46 2,213,327 -0.14(-0.31%)
Jun 03, 2013 45.48 45.61 45.18 45.60 3,232,550 +0.16(+0.36%)
May 31, 2013 45.95 46.16 45.39 45.44 1,899,554 -0.65(-1.40%)
May 30, 2013 46.05 46.28 46.05 46.08 1,890,170 +0.07(+0.16%)
May 29, 2013 46.48 46.48 45.83 46.01 1,705,492 -0.62(-1.33%)
May 28, 2013 46.82 47.08 46.46 46.63 1,686,387 +0.17(+0.37%)
May 24, 2013 46.40 46.48 46.14 46.45 1,459,977 -0.09(-0.18%)
May 23, 2013 46.41 46.65 46.27 46.54 2,206,717 -0.24(-0.50%)
May 22, 2013 47.30 47.65 46.60 46.78 2,183,589 -0.49(-1.04%)
May 21, 2013 47.22 47.38 47.11 47.27 1,591,014 +0.11(+0.24%)
May 20, 2013 47.15 47.32 47.09 47.15 1,637,612 +0.00(+0.00%)
May 17, 2013 46.84 47.19 46.77 47.15 2,389,401 +0.43(+0.92%)
May 16, 2013 46.91 47.01 46.65 46.72 1,317,066 -0.28(-0.59%)
May 15, 2013 46.67 47.09 46.63 47.00 1,908,025 +0.84(+1.82%)
May 13, 2013 46.16 46.26 46.00 46.16 1,179,745 -0.03(-0.07%)
May 10, 2013 46.14 46.21 45.98 46.19 1,105,287 +0.14(+0.31%)
May 09, 2013 46.24 46.28 45.95 46.05 2,223,454 -0.16(-0.35%)
May 08, 2013 46.06 46.22 46.03 46.21 1,811,236 +0.08(+0.18%)
May 07, 2013 45.86 46.14 45.82 46.13 3,571,930 +0.36(+0.78%)
May 06, 2013 45.85 45.87 45.75 45.77 1,473,747 -0.09(-0.21%)
May 03, 2013 45.60 45.93 45.33 45.87 1,757,741 +0.54(+1.19%)
May 02, 2013 45.04 45.36 44.93 45.33 1,277,704 +0.43(+0.96%)
May 01, 2013 45.25 45.26 44.88 44.90 1,320,482 -0.37(-0.82%)
Apr 30, 2013 45.13 45.29 44.89 45.27 1,443,894 -0.01(-0.02%)
Apr 29, 2013 45.13 45.36 45.07 45.27 864,018 +0.25(+0.55%)
Apr 26, 2013 45.15 45.16 44.94 45.03 1,125,751 -0.13(-0.30%)
Apr 25, 2013 45.11 45.31 45.00 45.16 1,166,225 +0.15(+0.34%)
Apr 24, 2013 45.10 45.11 44.90 45.01 993,457 -0.02(-0.04%)
Apr 23, 2013 44.75 45.05 44.59 45.03 1,273,903 +0.40(+0.89%)
Apr 22, 2013 44.54 44.73 44.21 44.63 1,218,244 +0.15(+0.35%)
Apr 19, 2013 44.08 44.51 44.04 44.47 1,114,960 +0.46(+1.04%)
Apr 18, 2013 44.22 44.29 43.85 44.02 922,765 -0.09(-0.21%)
Apr 17, 2013 44.37 44.42 43.86 44.11 1,391,359 -0.49(-1.10%)
Apr 16, 2013 44.13 44.61 44.13 44.60 1,447,476 +0.69(+1.57%)
Apr 15, 2013 44.84 44.84 43.90 43.91 1,676,716 -1.08(-2.41%)
Apr 12, 2013 44.94 45.06 44.82 44.99 1,422,148 -0.08(-0.18%)
Apr 11, 2013 44.95 45.19 44.90 45.07 1,377,568 +0.18(+0.39%)
Apr 10, 2013 44.52 44.91 44.48 44.90 1,290,752 +0.50(+1.12%)
Apr 09, 2013 44.42 44.55 44.23 44.40 2,552,991 +0.06(+0.14%)
Apr 08, 2013 44.02 44.34 43.91 44.34 1,132,415 +0.31(+0.70%)
Apr 05, 2013 43.75 44.08 43.66 44.03 2,446,584 -0.13(-0.29%)
Apr 04, 2013 43.91 44.18 43.91 44.16 1,143,314 +0.31(+0.71%)
Apr 03, 2013 44.35 44.39 43.75 43.85 1,196,494 -0.46(-1.05%)
Apr 02, 2013 44.35 44.45 44.19 44.31 1,124,662 +0.09(+0.21%)
Apr 01, 2013 44.41 44.45 44.09 44.22 1,358,703 -0.20(-0.45%)
Mar 28, 2013 44.06 44.49 44.06 44.42 1,339,900 +0.31(+0.70%)
Mar 27, 2013 44.00 44.13 43.82 44.11 1,246,544 -0.07(-0.17%)
Mar 26, 2013 43.92 44.18 43.92 44.18 1,049,918 +0.38(+0.88%)
Mar 25, 2013 44.02 44.12 43.65 43.80 1,909,508 -0.11(-0.26%)
Mar 22, 2013 43.75 43.93 43.73 43.91 1,123,349 +0.26(+0.59%)
Mar 21, 2013 43.81 43.90 43.55 43.66 1,320,461 -0.30(-0.67%)
Mar 20, 2013 43.81 44.00 43.77 43.95 1,793,443 +0.34(+0.79%)
Mar 19, 2013 43.61 43.73 43.33 43.61 1,385,733 +0.06(+0.14%)
Mar 18, 2013 43.46 43.70 43.33 43.55 3,007,520 -0.22(-0.49%)
Mar 15, 2013 43.79 43.79 43.59 43.77 1,109,757 -0.08(-0.19%)
Mar 14, 2013 43.64 43.85 43.64 43.85 2,388,166 +0.26(+0.60%)
Mar 13, 2013 43.52 43.64 43.38 43.59 1,382,731 +0.11(+0.26%)
Mar 12, 2013 43.52 43.55 43.36 43.48 1,652,956 -0.03(-0.08%)
Mar 11, 2013 43.30 43.52 43.27 43.51 1,348,453 +0.23(+0.54%)
Mar 08, 2013 43.23 43.31 43.06 43.27 1,505,154 +0.20(+0.47%)
Mar 07, 2013 43.11 43.15 43.04 43.07 2,053,020 +0.03(+0.08%)
Mar 06, 2013 43.10 43.18 42.97 43.04 1,571,135 +0.01(+0.03%)
Mar 05, 2013 42.89 43.08 42.85 43.03 2,433,325 +0.31(+0.74%)
Mar 04, 2013 42.41 42.71 42.34 42.71 1,397,855 +0.26(+0.62%)
Mar 01, 2013 42.24 42.47 42.01 42.45 1,447,857 +0.11(+0.25%)
Feb 28, 2013 42.50 42.67 42.34 42.34 1,397,559 -0.05(-0.11%)
Feb 27, 2013 41.92 42.48 41.84 42.39 1,533,050 +0.48(+1.13%)
Feb 26, 2013 41.82 41.96 41.66 41.92 1,277,674 -0.44(-1.04%)
Feb 22, 2013 42.11 42.36 42.07 42.36 1,222,063 +0.39(+0.94%)
Feb 21, 2013 42.06 42.18 41.86 41.96 1,343,274 -0.24(-0.57%)
Feb 20, 2013 42.61 42.61 42.20 42.20 1,876,891 -0.42(-0.97%)
Feb 19, 2013 42.39 42.63 42.39 42.62 1,516,201 +0.23(+0.54%)
Feb 15, 2013 42.30 42.42 42.24 42.39 962,184 +0.16(+0.38%)
Feb 14, 2013 42.08 42.26 42.04 42.23 924,123 +0.13(+0.30%)
Feb 13, 2013 42.09 42.15 41.99 42.10 1,337,707 +0.08(+0.19%)
Feb 12, 2013 41.95 42.06 41.90 42.02 1,041,162 +0.11(+0.27%)
Feb 11, 2013 41.92 41.96 41.82 41.91 928,433 -0.02(-0.05%)
Feb 08, 2013 41.84 41.97 41.84 41.93 1,318,419 +0.12(+0.29%)
Feb 07, 2013 41.86 41.96 41.57 41.81 1,157,195 +0.00(+0.00%)
Feb 06, 2013 41.55 41.83 41.48 41.81 1,192,994 +0.44(+1.05%)
Feb 04, 2013 41.61 41.63 41.34 41.37 1,277,509 -0.41(-0.98%)
Feb 01, 2013 41.57 41.85 41.57 41.78 1,294,992 +0.34(+0.82%)
Jan 31, 2013 41.24 41.53 41.24 41.44 1,273,990 +0.21(+0.52%)
Jan 30, 2013 41.42 41.45 41.19 41.23 1,605,332 -0.20(-0.48%)
Jan 29, 2013 41.18 41.45 41.11 41.43 1,624,386 +0.20(+0.49%)
Jan 28, 2013 41.33 41.33 41.09 41.23 1,869,262 -0.06(-0.15%)
Jan 25, 2013 41.25 41.30 41.11 41.29 1,578,508 +0.15(+0.36%)
Jan 24, 2013 41.17 41.28 41.02 41.14 3,367,426 -0.01(-0.02%)
Jan 23, 2013 41.09 41.15 40.97 41.15 1,930,032 +0.06(+0.15%)
Jan 22, 2013 40.82 41.09 40.80 41.09 1,887,518 +0.27(+0.66%)
Jan 18, 2013 40.68 40.84 40.56 40.82 1,655,721 +0.19(+0.46%)
Jan 17, 2013 40.40 40.74 40.40 40.63 1,482,394 +0.35(+0.88%)
Jan 16, 2013 40.29 40.32 40.20 40.28 1,287,011 -0.09(-0.23%)
Jan 15, 2013 40.15 40.39 40.09 40.37 960,323 +0.11(+0.27%)
Jan 14, 2013 40.16 40.28 40.14 40.26 1,736,068 +0.11(+0.27%)
Jan 11, 2013 40.17 40.18 40.02 40.16 1,734,757 +0.03(+0.07%)
Jan 10, 2013 40.06 40.13 39.94 40.13 3,975,992 +0.18(+0.45%)
Jan 09, 2013 39.90 40.01 39.86 39.95 2,329,584 +0.10(+0.25%)
Jan 08, 2013 39.85 39.88 39.69 39.85 1,409,595 -0.08(-0.20%)
Jan 07, 2013 40.03 40.04 39.85 39.93 1,732,441 -0.19(-0.48%)
Jan 04, 2013 39.97 40.16 39.89 40.12 1,600,733 +0.29(+0.72%)
Jan 03, 2013 39.87 40.01 39.73 39.83 2,201,476 +0.03(+0.07%)
Jan 02, 2013 39.66 39.81 38.94 39.81 2,342,247 +0.87(+2.24%)
Dec 31, 2012 38.31 38.94 38.21 38.94 1,986,018 +0.58(+1.50%)
Dec 28, 2012 38.51 38.72 38.35 38.36 1,624,053 -0.40(-1.02%)
Dec 27, 2012 38.83 38.91 38.39 38.76 1,952,561 -0.05(-0.14%)
Dec 26, 2012 39.06 39.07 38.76 38.81 1,093,463 -0.17(-0.43%)
Dec 24, 2012 38.98 39.00 38.89 38.98 837,081 -0.10(-0.26%)
Dec 21, 2012 39.04 39.19 38.92 39.08 2,427,850 -0.35(-0.89%)
Dec 20, 2012 39.21 39.43 39.16 39.43 1,869,530 +0.20(+0.51%)
Dec 19, 2012 39.41 39.46 39.22 39.23 2,867,162 -0.17(-0.42%)
Dec 18, 2012 39.07 39.42 39.01 39.40 2,512,370 +0.37(+0.95%)
Dec 17, 2012 38.72 39.03 38.68 39.03 2,290,261 +0.37(+0.96%)
Dec 14, 2012 38.81 38.82 38.61 38.65 1,676,837 -0.12(-0.31%)
Dec 13, 2012 39.02 39.03 38.69 38.77 1,540,451 -0.15(-0.37%)
Dec 12, 2012 39.12 39.22 38.90 38.92 1,678,611 -0.11(-0.29%)
Dec 11, 2012 39.01 39.16 38.92 39.03 1,694,262 +0.13(+0.32%)
Dec 10, 2012 38.83 38.99 38.80 38.91 2,552,250 +0.04(+0.10%)
Dec 07, 2012 38.84 38.87 38.67 38.87 1,826,988 +0.18(+0.46%)
Dec 06, 2012 38.57 38.71 38.52 38.69 1,457,699 +0.09(+0.22%)
Dec 05, 2012 38.57 38.72 38.34 38.60 1,463,103 +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.