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

S&P Pharmaceuticals SPDR (NY: XPH )

40.56 -0.39 (-0.95%)
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 (%)
Oct 30, 2015 43.20 43.28 42.42 42.48 175,629 -0.69(-1.59%)
Oct 29, 2015 43.68 44.61 43.02 43.17 241,188 -0.30(-0.68%)
Oct 28, 2015 42.12 43.48 41.33 43.47 122,134 +1.75(+4.19%)
Oct 27, 2015 41.10 41.98 41.10 41.72 96,433 +0.57(+1.40%)
Oct 26, 2015 41.07 41.71 40.44 41.14 452,545 +0.16(+0.38%)
Oct 23, 2015 39.29 41.42 39.29 40.99 490,773 +2.19(+5.65%)
Oct 22, 2015 39.53 39.53 37.79 38.79 1,049,711 -0.80(-2.02%)
Oct 21, 2015 41.40 41.40 38.28 39.60 460,493 -1.29(-3.15%)
Oct 20, 2015 42.73 42.75 40.69 40.88 155,410 -1.96(-4.57%)
Oct 19, 2015 42.38 43.53 41.91 42.84 116,009 +0.14(+0.33%)
Oct 16, 2015 42.29 42.86 41.94 42.70 122,113 +0.25(+0.59%)
Oct 15, 2015 40.57 42.47 40.56 42.45 165,455 +1.63(+3.99%)
Oct 14, 2015 41.10 41.69 40.42 40.82 160,088 +0.10(+0.26%)
Oct 13, 2015 41.72 42.54 40.65 40.72 622,484 -1.37(-3.27%)
Oct 12, 2015 42.58 42.66 41.62 42.09 174,724 -0.52(-1.22%)
Oct 09, 2015 42.28 42.90 41.79 42.61 119,709 +0.46(+1.09%)
Oct 08, 2015 41.94 42.37 40.89 42.15 210,055 +0.06(+0.14%)
Oct 07, 2015 41.72 42.67 40.66 42.09 561,456 +0.77(+1.85%)
Oct 06, 2015 43.21 43.32 40.40 41.33 1,903,233 -1.94(-4.48%)
Oct 05, 2015 43.61 43.95 42.44 43.27 920,276 +0.15(+0.34%)
Oct 02, 2015 40.50 43.12 40.36 43.12 223,692 +1.89(+4.58%)
Oct 01, 2015 40.82 41.23 40.00 41.23 189,609 +0.41(+1.00%)
Sep 30, 2015 39.62 40.97 39.62 40.82 790,411 +1.70(+4.34%)
Sep 29, 2015 40.09 41.10 38.59 39.13 764,038 -0.86(-2.15%)
Sep 28, 2015 43.27 43.44 39.49 39.99 1,301,076 -3.65(-8.35%)
Sep 25, 2015 46.81 46.88 43.19 43.63 242,780 -2.72(-5.87%)
Sep 24, 2015 47.04 47.09 45.39 46.36 465,728 -0.99(-2.09%)
Sep 23, 2015 47.53 48.23 47.13 47.35 82,840 -0.23(-0.48%)
Sep 22, 2015 48.62 48.77 47.09 47.57 183,512 -1.67(-3.39%)
Sep 21, 2015 51.47 51.53 48.95 49.24 229,610 -1.98(-3.87%)
Sep 18, 2015 50.77 51.59 50.77 51.23 128,344 -0.26(-0.50%)
Sep 17, 2015 50.19 51.90 50.19 51.48 208,724 +1.26(+2.51%)
Sep 16, 2015 50.01 50.40 49.53 50.22 167,369 +0.10(+0.19%)
Sep 15, 2015 49.99 50.16 49.65 50.13 64,019 +0.34(+0.68%)
Sep 14, 2015 49.89 50.07 49.38 49.79 245,462 -0.30(-0.59%)
Sep 11, 2015 49.42 50.09 49.21 50.09 220,833 +0.61(+1.24%)
Sep 10, 2015 48.51 50.07 48.47 49.47 370,109 +0.79(+1.62%)
Sep 09, 2015 50.25 50.25 48.58 48.68 158,164 -2.40(-4.70%)
Sep 08, 2015 50.46 51.17 50.37 51.08 424,037 +1.43(+2.89%)
Sep 04, 2015 49.32 49.65 49.65 49.65 468,160 -0.14(-0.28%)
Sep 03, 2015 51.00 51.38 49.69 49.79 304,329 -0.81(-1.61%)
Sep 02, 2015 49.73 50.63 49.20 50.60 395,961 +1.36(+2.76%)
Sep 01, 2015 49.31 50.15 49.05 49.24 556,936 -1.06(-2.12%)
Aug 31, 2015 51.08 51.60 50.10 50.31 221,835 -0.77(-1.51%)
Aug 28, 2015 50.65 51.18 50.57 51.08 226,273 +0.32(+0.63%)
Aug 27, 2015 50.11 50.93 49.84 50.75 369,207 +1.14(+2.29%)
Aug 26, 2015 49.16 49.62 47.66 49.62 178,929 +1.57(+3.26%)
Aug 25, 2015 48.87 50.83 48.05 48.05 428,369 -0.34(-0.70%)
Aug 24, 2015 47.48 50.26 33.26 48.39 655,399 -2.34(-4.61%)
Aug 21, 2015 51.07 51.62 50.18 50.72 471,482 -0.84(-1.63%)
Aug 20, 2015 53.15 53.35 51.53 51.57 232,945 -2.12(-3.94%)
Aug 19, 2015 53.69 53.99 53.12 53.68 90,863 -0.36(-0.67%)
Aug 18, 2015 54.18 54.75 53.83 54.04 372,908 +0.39(+0.73%)
Aug 17, 2015 52.34 53.65 52.19 53.65 338,813 +1.12(+2.13%)
Aug 14, 2015 52.49 52.64 51.70 52.53 114,128 -0.13(-0.25%)
Aug 13, 2015 53.30 53.57 52.54 52.66 110,257 -0.62(-1.17%)
Aug 12, 2015 52.55 53.31 51.67 53.28 288,243 +0.20(+0.38%)
Aug 11, 2015 53.47 53.84 52.56 53.08 92,377 -0.91(-1.69%)
Aug 10, 2015 53.95 54.39 53.85 53.99 106,190 +0.16(+0.30%)
Aug 07, 2015 54.10 54.10 52.63 53.83 214,090 -0.22(-0.40%)
Aug 06, 2015 55.95 56.20 53.70 54.05 176,142 -1.88(-3.36%)
Aug 05, 2015 56.16 56.37 55.62 55.93 87,613 +0.10(+0.19%)
Aug 04, 2015 56.72 56.72 55.63 55.82 148,218 -0.81(-1.43%)
Aug 03, 2015 57.21 57.25 55.97 56.63 164,797 -0.26(-0.46%)
Jul 31, 2015 56.51 57.22 56.26 56.89 99,425 +0.71(+1.27%)
Jul 30, 2015 56.82 56.82 55.63 56.18 113,787 -0.37(-0.66%)
Jul 29, 2015 57.65 57.65 56.41 56.55 155,397 -0.79(-1.37%)
Jul 28, 2015 56.97 57.37 56.19 57.34 127,660 +0.75(+1.33%)
Jul 27, 2015 56.70 57.04 55.96 56.59 198,291 -0.45(-0.79%)
Jul 24, 2015 57.78 57.92 56.92 57.04 199,778 -0.92(-1.58%)
Jul 23, 2015 58.26 58.43 57.79 57.96 81,886 -0.04(-0.07%)
Jul 22, 2015 57.94 58.03 57.21 58.00 70,058 +0.11(+0.20%)
Jul 21, 2015 57.89 58.08 57.29 57.88 88,623 +0.01(+0.02%)
Jul 20, 2015 58.06 58.18 57.70 57.87 97,089 +0.05(+0.08%)
Jul 17, 2015 57.65 57.89 57.50 57.82 91,224 +0.16(+0.27%)
Jul 16, 2015 57.42 57.81 57.15 57.67 100,267 +0.68(+1.20%)
Jul 15, 2015 57.26 57.74 56.87 56.98 136,968 -0.23(-0.41%)
Jul 14, 2015 56.48 57.33 56.35 57.22 109,138 +0.82(+1.45%)
Jul 13, 2015 56.13 56.58 56.02 56.40 440,207 +0.71(+1.28%)
Jul 10, 2015 55.19 55.84 55.03 55.69 153,583 +1.17(+2.14%)
Jul 09, 2015 54.52 54.93 54.32 54.52 119,242 +0.54(+1.00%)
Jul 08, 2015 55.29 55.29 53.80 53.98 127,455 -1.36(-2.45%)
Jul 07, 2015 55.23 55.34 54.26 55.34 120,315 +0.73(+1.34%)
Jul 06, 2015 53.86 54.99 53.68 54.60 97,273 +0.20(+0.38%)
Jul 02, 2015 54.56 54.40 54.40 54.40 137,179 +0.02(+0.03%)
Jul 01, 2015 54.72 54.97 54.06 54.38 118,552 +0.20(+0.38%)
Jun 30, 2015 53.57 54.24 53.27 54.18 138,979 +1.14(+2.15%)
Jun 29, 2015 54.00 54.35 52.97 53.04 177,415 -1.51(-2.77%)
Jun 26, 2015 56.05 56.05 54.32 54.55 182,704 -1.20(-2.15%)
Jun 25, 2015 55.60 55.75 55.09 55.75 110,917 +0.33(+0.59%)
Jun 24, 2015 56.28 56.29 55.29 55.42 178,363 -0.87(-1.54%)
Jun 23, 2015 56.19 56.51 56.07 56.29 107,944 +0.22(+0.40%)
Jun 22, 2015 55.74 56.10 55.62 56.07 146,975 +0.71(+1.29%)
Jun 19, 2015 55.56 55.61 55.17 55.36 112,761 -0.07(-0.12%)
Jun 18, 2015 54.64 55.53 54.64 55.43 138,576 +1.06(+1.96%)
Jun 17, 2015 54.37 54.67 54.19 54.36 150,812 +0.10(+0.19%)
Jun 16, 2015 54.05 54.26 53.89 54.26 131,458 +0.42(+0.77%)
Jun 15, 2015 53.45 53.70 53.04 53.84 105,840 +0.00(+0.00%)
Jun 12, 2015 54.24 54.64 53.73 53.84 133,899 -0.60(-1.10%)
Jun 11, 2015 54.33 54.49 54.18 54.44 77,695 +0.33(+0.62%)
Jun 10, 2015 53.83 54.28 53.58 54.11 591,891 +0.35(+0.65%)
Jun 09, 2015 54.13 54.13 53.42 53.76 186,402 -0.35(-0.65%)
Jun 08, 2015 54.59 54.59 54.03 54.11 142,231 -0.34(-0.63%)
Jun 05, 2015 53.88 54.53 53.36 54.45 198,650 +0.48(+0.89%)
Jun 04, 2015 54.40 54.53 53.66 53.97 84,324 -0.35(-0.64%)
Jun 03, 2015 54.25 54.39 53.85 54.32 58,963 +0.36(+0.68%)
Jun 02, 2015 53.85 54.31 53.46 53.96 989,365 -0.01(-0.02%)
Jun 01, 2015 54.16 54.21 53.41 53.97 150,001 +0.04(+0.07%)
May 29, 2015 53.86 54.44 53.76 53.93 519,656 +0.06(+0.10%)
May 28, 2015 53.63 53.91 53.41 53.87 107,495 +0.15(+0.28%)
May 27, 2015 53.12 53.76 53.02 53.72 168,565 +0.82(+1.54%)
May 26, 2015 53.45 53.45 52.69 52.91 166,320 -0.54(-1.01%)
May 22, 2015 53.46 53.44 53.44 53.44 192,688 +0.11(+0.20%)
May 21, 2015 53.23 53.43 53.10 53.33 63,321 +0.03(+0.05%)
May 20, 2015 53.07 53.46 52.81 53.31 80,302 +0.30(+0.56%)
May 19, 2015 52.97 53.27 52.77 53.01 119,489 +0.15(+0.29%)
May 18, 2015 52.31 52.93 52.25 52.86 166,605 +0.43(+0.82%)
May 15, 2015 52.38 52.51 52.14 52.43 94,707 +0.15(+0.29%)
May 14, 2015 52.05 52.35 51.52 52.28 69,741 +0.57(+1.11%)
May 13, 2015 52.08 52.32 51.53 51.71 75,056 -0.25(-0.48%)
May 12, 2015 52.00 52.06 51.46 51.95 86,704 -0.48(-0.91%)
May 11, 2015 54.88 54.88 52.07 52.43 151,884 +0.40(+0.77%)
May 08, 2015 51.56 52.57 51.56 52.03 171,268 +0.66(+1.29%)
May 07, 2015 51.03 51.57 50.76 51.37 208,799 +0.14(+0.27%)
May 06, 2015 51.79 51.79 50.83 51.23 160,154 -0.23(-0.44%)
May 05, 2015 52.27 52.38 51.28 51.46 138,832 -0.93(-1.78%)
May 04, 2015 52.32 52.93 52.14 52.39 300,784 +0.26(+0.50%)
May 01, 2015 51.32 52.18 51.32 52.13 229,024 +1.25(+2.46%)
Apr 30, 2015 52.59 52.59 50.56 50.88 979,825 -1.90(-3.60%)
Apr 29, 2015 53.08 53.63 52.44 52.78 302,298 -0.54(-1.02%)
Apr 28, 2015 53.56 53.92 52.12 53.32 247,461 -0.09(-0.16%)
Apr 27, 2015 55.96 55.96 53.32 53.41 452,136 -2.69(-4.79%)
Apr 24, 2015 56.40 56.40 55.97 56.09 357,756 -0.80(-1.41%)
Apr 23, 2015 56.42 57.00 56.14 56.90 86,527 +0.36(+0.64%)
Apr 22, 2015 56.78 56.88 56.18 56.54 93,223 +0.00(+0.01%)
Apr 21, 2015 56.84 56.87 56.48 56.53 113,586 +0.26(+0.45%)
Apr 20, 2015 56.55 56.61 55.87 56.28 189,908 +0.14(+0.25%)
Apr 17, 2015 56.40 56.62 55.56 56.13 239,071 -0.68(-1.19%)
Apr 16, 2015 56.56 56.84 56.56 56.81 134,644 -0.08(-0.14%)
Apr 15, 2015 56.60 57.19 56.57 56.89 349,611 +0.59(+1.05%)
Apr 14, 2015 56.24 56.36 55.79 56.30 68,671 +0.03(+0.06%)
Apr 13, 2015 56.17 56.70 56.11 56.27 200,178 +0.17(+0.30%)
Apr 10, 2015 55.55 56.22 55.43 56.10 176,115 +0.61(+1.09%)
Apr 09, 2015 55.34 55.96 54.97 55.49 363,110 +0.18(+0.33%)
Apr 08, 2015 53.66 55.42 53.66 55.31 140,669 +1.80(+3.36%)
Apr 07, 2015 52.96 54.02 52.96 53.51 153,373 +0.35(+0.66%)
Apr 06, 2015 52.85 53.37 52.85 53.16 182,350 -0.03(-0.07%)
Apr 02, 2015 53.35 53.20 53.20 53.20 376,156 -0.07(-0.13%)
Apr 01, 2015 53.44 53.49 52.29 53.27 199,275 -0.33(-0.61%)
Mar 31, 2015 54.32 54.32 53.56 53.59 164,146 -0.64(-1.18%)
Mar 30, 2015 53.97 54.23 53.49 54.23 173,373 +0.69(+1.28%)
Mar 27, 2015 52.96 53.62 52.96 53.54 111,493 +0.63(+1.20%)
Mar 26, 2015 52.26 53.58 52.05 52.91 365,298 -0.10(-0.20%)
Mar 25, 2015 55.21 55.51 52.93 53.01 377,885 -2.20(-3.98%)
Mar 24, 2015 55.72 56.05 55.14 55.21 153,733 -0.46(-0.82%)
Mar 23, 2015 56.33 56.33 55.63 55.66 198,703 -0.74(-1.31%)
Mar 20, 2015 57.51 57.51 56.22 56.40 593,172 -0.51(-0.90%)
Mar 19, 2015 56.35 56.91 55.92 56.91 486,603 +0.60(+1.06%)
Mar 18, 2015 55.58 56.50 55.42 56.32 265,472 +0.67(+1.21%)
Mar 17, 2015 55.15 55.65 54.93 55.65 186,700 +0.36(+0.65%)
Mar 16, 2015 55.01 55.33 54.99 55.29 178,927 +0.73(+1.33%)
Mar 13, 2015 54.65 55.01 54.15 54.56 442,422 -0.12(-0.22%)
Mar 12, 2015 54.45 54.71 54.02 54.68 200,801 +0.68(+1.25%)
Mar 11, 2015 53.45 54.07 53.24 54.00 134,779 +0.76(+1.43%)
Mar 10, 2015 53.43 53.65 52.85 53.24 251,005 -0.70(-1.29%)
Mar 09, 2015 53.67 53.97 53.24 53.94 224,420 +0.28(+0.52%)
Mar 06, 2015 54.27 54.27 53.49 53.66 211,503 -0.64(-1.17%)
Mar 05, 2015 54.53 54.84 54.19 54.29 269,037 +0.12(+0.22%)
Mar 04, 2015 53.56 54.19 53.20 54.18 196,181 +0.42(+0.78%)
Mar 03, 2015 54.09 54.09 53.25 53.76 1,020,681 -0.39(-0.71%)
Mar 02, 2015 53.56 54.15 53.33 54.14 300,701 +0.57(+1.06%)
Feb 27, 2015 54.12 54.35 53.55 53.58 234,002 -0.45(-0.84%)
Feb 26, 2015 53.41 54.03 53.24 54.03 97,020 +0.67(+1.26%)
Feb 25, 2015 53.36 53.58 53.02 53.36 316,348 -0.01(-0.02%)
Feb 24, 2015 53.54 53.77 53.03 53.37 331,023 -0.03(-0.05%)
Feb 23, 2015 53.25 53.65 53.14 53.39 274,102 +0.10(+0.19%)
Feb 20, 2015 52.58 53.30 52.34 53.29 174,080 +0.91(+1.74%)
Feb 19, 2015 52.06 52.43 52.06 52.38 94,324 +0.32(+0.61%)
Feb 18, 2015 51.86 52.06 51.45 52.06 473,936 +0.08(+0.16%)
Feb 17, 2015 51.45 51.98 51.42 51.98 159,150 +0.62(+1.20%)
Feb 13, 2015 50.79 51.37 51.37 51.37 312,576 +0.42(+0.83%)
Feb 12, 2015 50.68 50.95 50.39 50.94 121,237 +0.54(+1.07%)
Feb 11, 2015 50.23 50.64 49.93 50.40 187,365 +0.23(+0.45%)
Feb 10, 2015 49.56 50.23 49.47 50.18 105,899 +0.92(+1.87%)
Feb 09, 2015 49.20 49.70 49.19 49.26 136,418 -0.15(-0.30%)
Feb 06, 2015 49.72 49.96 49.28 49.40 1,015,314 -0.36(-0.73%)
Feb 05, 2015 48.93 49.86 48.92 49.77 1,000,553 +1.77(+3.68%)
Feb 04, 2015 47.97 48.21 47.52 48.00 1,050,516 -0.45(-0.93%)
Feb 03, 2015 48.24 48.49 47.30 48.45 557,895 +0.26(+0.55%)
Feb 02, 2015 48.14 48.44 47.44 48.19 265,135 -0.06(-0.13%)
Jan 30, 2015 49.49 49.49 48.17 48.25 275,154 -1.20(-2.42%)
Jan 29, 2015 48.82 49.44 48.34 49.44 204,213 +0.79(+1.63%)
Jan 28, 2015 49.69 49.86 48.47 48.65 180,629 -0.76(-1.54%)
Jan 27, 2015 48.96 49.86 48.95 49.41 203,114 -0.04(-0.09%)
Jan 26, 2015 49.04 49.46 48.59 49.46 163,042 +0.71(+1.46%)
Jan 23, 2015 48.59 49.00 48.54 48.75 135,612 +0.14(+0.29%)
Jan 22, 2015 48.34 48.60 47.41 48.60 156,973 +0.39(+0.82%)
Jan 21, 2015 48.51 48.73 48.13 48.21 178,452 -0.29(-0.60%)
Jan 20, 2015 48.78 48.91 48.00 48.50 183,263 -0.11(-0.22%)
Jan 16, 2015 47.04 48.65 47.03 48.61 290,363 +1.60(+3.41%)
Jan 15, 2015 48.36 48.36 46.95 47.00 252,722 -1.12(-2.32%)
Jan 14, 2015 47.54 48.33 47.41 48.12 250,684 +0.02(+0.04%)
Jan 13, 2015 48.44 48.86 47.40 48.10 180,153 +0.04(+0.09%)
Jan 12, 2015 48.51 48.61 47.89 48.06 127,500 -0.13(-0.27%)
Jan 09, 2015 48.21 48.40 47.75 48.19 140,809 +0.02(+0.04%)
Jan 08, 2015 47.72 48.21 47.72 48.17 143,840 +1.04(+2.21%)
Jan 07, 2015 46.15 47.13 46.15 47.13 130,196 +1.16(+2.53%)
Jan 06, 2015 46.62 46.78 45.39 45.97 154,849 -0.42(-0.91%)
Jan 05, 2015 46.71 46.96 46.23 46.39 132,524 -0.34(-0.73%)
Jan 02, 2015 47.02 47.41 46.49 46.73 181,021 -0.03(-0.07%)
Dec 31, 2014 47.36 46.77 46.77 46.77 350,897 -0.24(-0.52%)
Dec 30, 2014 47.12 47.39 46.92 47.01 176,907 -0.20(-0.42%)
Dec 29, 2014 47.08 47.34 47.03 47.21 90,903 +0.09(+0.19%)
Dec 26, 2014 46.81 47.12 46.64 47.12 122,341 +0.43(+0.93%)
Dec 24, 2014 46.04 46.68 46.68 46.68 208,230 +0.49(+1.06%)
Dec 23, 2014 47.73 47.73 46.05 46.19 198,906 -1.38(-2.90%)
Dec 22, 2014 47.92 47.94 47.22 47.57 355,196 -0.33(-0.69%)
Dec 19, 2014 47.44 48.10 46.57 47.90 170,698 +0.55(+1.16%)
Dec 18, 2014 46.88 47.35 46.72 47.35 241,447 +1.05(+2.26%)
Dec 17, 2014 45.26 46.31 45.12 46.30 76,051 +1.20(+2.65%)
Dec 16, 2014 45.41 46.25 45.10 45.11 190,466 -0.45(-0.99%)
Dec 15, 2014 46.31 46.47 45.35 45.56 169,650 -0.49(-1.06%)
Dec 12, 2014 46.61 46.77 46.04 46.05 196,040 -0.85(-1.81%)
Dec 11, 2014 46.77 47.51 46.77 46.90 97,929 +0.28(+0.59%)
Dec 10, 2014 47.64 47.64 46.62 46.62 118,289 -1.01(-2.13%)
Dec 09, 2014 47.11 47.69 46.71 47.64 223,070 +0.03(+0.06%)
Dec 08, 2014 47.63 48.12 47.45 47.61 115,115 -0.02(-0.04%)
Dec 05, 2014 47.33 47.61 47.28 47.63 210,998 +0.42(+0.90%)
Dec 04, 2014 47.35 47.53 47.11 47.20 140,082 -0.24(-0.50%)
Dec 03, 2014 47.26 47.50 47.03 47.44 84,527 +0.28(+0.59%)
Dec 02, 2014 47.02 47.29 46.87 47.17 92,161 +0.54(+1.17%)
Dec 01, 2014 47.34 47.43 46.57 46.62 199,536 -0.85(-1.79%)
Nov 28, 2014 47.51 48.00 47.42 47.47 98,996 -0.05(-0.10%)
Nov 26, 2014 46.72 47.52 47.52 47.52 249,714 +0.80(+1.72%)
Nov 25, 2014 46.57 46.76 46.37 46.71 103,415 +0.15(+0.32%)
Nov 24, 2014 45.71 46.56 45.70 46.56 117,152 +0.98(+2.15%)
Nov 21, 2014 46.11 46.11 45.55 45.58 172,341 -0.05(-0.10%)
Nov 20, 2014 45.36 45.70 45.21 45.63 96,629 +0.12(+0.26%)
Nov 19, 2014 46.08 46.08 45.43 45.51 143,951 -0.40(-0.88%)
Nov 18, 2014 45.11 45.95 45.11 45.91 99,131 +0.89(+1.99%)
Nov 17, 2014 44.65 45.39 44.65 45.02 125,281 +0.28(+0.62%)
Nov 14, 2014 44.86 44.86 44.42 44.74 79,966 -0.14(-0.32%)
Nov 13, 2014 45.09 45.45 44.79 44.89 64,693 -0.28(-0.61%)
Nov 12, 2014 44.81 45.21 44.79 45.16 173,372 +0.05(+0.12%)
Nov 11, 2014 44.98 45.12 44.78 45.11 72,923 +0.12(+0.28%)
Nov 10, 2014 44.55 44.99 44.40 44.98 122,311 +0.38(+0.85%)
Nov 07, 2014 45.30 45.37 44.21 44.60 148,444 -1.05(-2.30%)
Nov 06, 2014 45.76 46.08 45.39 45.66 374,334 +0.15(+0.34%)
Nov 05, 2014 46.61 46.83 45.37 45.50 202,111 -0.64(-1.38%)
Nov 04, 2014 46.11 46.24 45.70 46.14 214,473 -0.04(-0.08%)
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.