Skip to main content

S&P Retail SPDR (NY: XRT )

78.99 +0.63 (+0.80%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 35.68 35.94 35.56 35.60 6,561,730 +0.01(+0.03%)
Oct 30, 2017 36.01 35.43 35.59 6,073,825 -0.59(-1.64%)
Oct 27, 2017 36.28 36.28 35.82 36.18 5,647,367 -0.55(-1.50%)
Oct 26, 2017 36.53 36.95 36.42 36.73 2,746,312 +0.14(+0.39%)
Oct 25, 2017 36.89 36.89 36.12 36.59 3,133,196 -0.28(-0.76%)
Oct 24, 2017 36.85 36.99 36.69 36.87 2,096,685 +0.12(+0.32%)
Oct 23, 2017 36.80 37.19 36.71 36.75 5,822,047 +0.11(+0.30%)
Oct 20, 2017 36.52 36.73 36.39 36.64 5,777,850 +0.44(+1.22%)
Oct 19, 2017 36.21 36.26 35.95 36.20 3,034,567 -0.10(-0.27%)
Oct 18, 2017 36.17 36.53 36.12 36.30 4,957,465 +0.23(+0.62%)
Oct 17, 2017 35.82 36.17 35.81 36.07 2,513,366 +0.26(+0.73%)
Oct 16, 2017 36.02 36.06 35.68 35.81 3,676,536 -0.24(-0.68%)
Oct 13, 2017 36.07 36.41 35.87 36.06 3,711,107 +0.11(+0.30%)
Oct 12, 2017 36.25 36.35 35.61 35.95 8,102,994 -0.48(-1.31%)
Oct 11, 2017 36.96 37.04 36.29 36.43 8,142,076 -0.50(-1.37%)
Oct 10, 2017 36.94 37.23 36.79 36.93 3,170,022 +0.10(+0.27%)
Oct 09, 2017 37.56 37.61 36.80 36.83 4,450,239 -0.71(-1.90%)
Oct 06, 2017 37.31 37.75 37.31 37.54 2,965,067 -0.23(-0.60%)
Oct 05, 2017 37.56 37.82 37.47 37.77 3,654,608 +0.28(+0.75%)
Oct 04, 2017 37.67 37.83 37.46 37.49 3,333,732 -0.28(-0.74%)
Oct 03, 2017 37.74 37.85 37.54 37.77 2,562,201 +0.13(+0.34%)
Oct 02, 2017 37.57 37.71 37.27 37.64 4,273,704 -0.01(-0.02%)
Sep 29, 2017 37.81 37.83 37.61 37.65 2,318,544 +0.04(+0.10%)
Sep 28, 2017 37.74 37.77 37.35 37.62 2,384,712 -0.21(-0.55%)
Sep 27, 2017 37.72 37.85 37.22 37.82 8,835,121 +0.45(+1.21%)
Sep 26, 2017 37.27 37.48 37.16 37.37 3,187,542 +0.23(+0.63%)
Sep 25, 2017 36.76 37.30 36.76 37.14 4,000,184 +0.36(+0.98%)
Sep 22, 2017 36.25 36.84 36.23 36.78 2,917,583 +0.44(+1.22%)
Sep 21, 2017 36.59 36.61 36.29 36.34 2,730,237 -0.18(-0.49%)
Sep 20, 2017 36.41 36.65 36.26 36.52 3,862,173 -0.10(-0.27%)
Sep 19, 2017 36.90 37.05 36.44 36.62 4,402,341 -0.38(-1.02%)
Sep 18, 2017 37.26 37.43 36.88 36.99 4,003,457 -0.14(-0.39%)
Sep 15, 2017 36.61 37.16 36.61 37.14 4,249,700 +0.28(+0.76%)
Sep 14, 2017 37.02 37.14 36.74 36.86 2,826,635 -0.28(-0.75%)
Sep 13, 2017 36.96 37.28 36.89 37.13 5,142,692 +0.39(+1.05%)
Sep 12, 2017 36.30 36.95 36.28 36.75 5,327,479 +0.55(+1.51%)
Sep 11, 2017 36.11 36.29 36.07 36.20 3,946,362 +0.23(+0.65%)
Sep 08, 2017 36.13 36.25 35.77 35.97 2,597,406 -0.26(-0.72%)
Sep 07, 2017 36.23 36.36 36.00 36.23 4,948,174 +0.17(+0.47%)
Sep 06, 2017 35.60 36.10 35.58 36.06 4,990,962 +0.47(+1.31%)
Sep 05, 2017 35.52 35.79 35.24 35.59 2,554,762 -0.04(-0.10%)
Sep 01, 2017 35.23 35.69 35.23 35.63 2,630,338 +0.48(+1.35%)
Aug 31, 2017 35.09 35.28 34.99 35.15 1,835,953 +0.16(+0.46%)
Aug 30, 2017 34.91 35.16 34.73 34.99 2,410,996 +0.08(+0.23%)
Aug 29, 2017 34.62 34.94 34.44 34.91 2,459,434 -0.21(-0.59%)
Aug 28, 2017 35.21 35.28 34.90 35.12 3,515,547 -0.15(-0.43%)
Aug 25, 2017 35.00 35.36 34.84 35.27 2,724,832 +0.41(+1.18%)
Aug 24, 2017 35.39 35.64 34.76 34.86 7,093,789 +0.31(+0.91%)
Aug 23, 2017 34.58 34.75 34.42 34.54 3,265,245 +0.04(+0.10%)
Aug 22, 2017 34.31 34.61 34.26 34.51 3,080,832 +0.47(+1.37%)
Aug 21, 2017 34.17 34.19 33.85 34.04 3,945,374 -0.23(-0.68%)
Aug 18, 2017 34.16 34.35 34.06 34.27 4,064,155 -0.12(-0.34%)
Aug 17, 2017 34.72 34.97 34.33 34.39 4,758,254 -0.57(-1.64%)
Aug 16, 2017 34.87 35.23 34.87 34.96 4,948,290 +0.33(+0.96%)
Aug 15, 2017 35.12 35.20 34.63 34.63 6,964,589 -0.96(-2.70%)
Aug 14, 2017 35.85 35.96 35.55 35.59 2,670,686 +0.01(+0.03%)
Aug 11, 2017 35.56 35.67 35.22 35.58 3,685,359 +0.22(+0.63%)
Aug 10, 2017 36.17 36.26 35.31 35.36 8,614,524 -1.11(-3.05%)
Aug 09, 2017 36.47 36.59 36.09 36.47 8,457,110 -0.42(-1.14%)
Aug 08, 2017 37.42 37.45 36.78 36.89 5,320,638 -0.20(-0.53%)
Aug 07, 2017 36.90 37.25 36.78 37.09 3,243,321 +0.20(+0.54%)
Aug 04, 2017 36.66 36.96 36.57 36.89 3,776,551 +0.38(+1.03%)
Aug 03, 2017 36.65 37.02 36.47 36.52 2,735,156 -0.07(-0.20%)
Aug 02, 2017 36.86 37.09 36.42 36.59 3,907,054 -0.48(-1.28%)
Aug 01, 2017 36.96 37.09 36.53 37.06 7,868,120 +0.13(+0.34%)
Jul 31, 2017 37.22 37.27 36.48 36.94 6,138,267 -0.14(-0.39%)
Jul 28, 2017 37.03 37.12 36.81 37.08 2,777,790 -0.04(-0.12%)
Jul 27, 2017 36.69 37.19 36.56 37.13 12,428,742 +0.50(+1.37%)
Jul 26, 2017 36.59 36.78 36.26 36.62 5,042,577 +0.00(+0.00%)
Jul 25, 2017 35.77 36.68 35.77 36.62 7,817,493 +0.94(+2.64%)
Jul 24, 2017 36.05 36.08 35.60 35.68 3,120,365 -0.54(-1.49%)
Jul 21, 2017 36.52 36.52 36.04 36.22 1,836,308 -0.21(-0.57%)
Jul 20, 2017 36.52 36.63 36.33 36.43 2,751,001 +0.08(+0.22%)
Jul 19, 2017 36.08 36.42 36.08 36.34 2,418,309 +0.34(+0.95%)
Jul 18, 2017 36.10 36.15 35.81 36.00 2,852,379 -0.09(-0.25%)
Jul 17, 2017 35.80 36.29 35.80 36.09 5,597,647 +0.32(+0.90%)
Jul 14, 2017 35.93 36.10 35.56 35.77 4,448,354 -0.06(-0.18%)
Jul 13, 2017 35.33 35.93 35.27 35.83 10,327,478 +0.81(+2.31%)
Jul 12, 2017 35.01 35.31 34.95 35.03 9,361,277 +0.22(+0.62%)
Jul 11, 2017 34.88 34.99 34.58 34.81 2,620,612 +0.04(+0.10%)
Jul 10, 2017 35.45 35.62 34.77 34.77 5,471,677 -0.85(-2.39%)
Jul 07, 2017 35.58 35.76 35.35 35.63 2,883,032 +0.22(+0.61%)
Jul 06, 2017 36.19 35.34 35.41 5,708,673 -0.78(-2.16%)
Jul 05, 2017 36.53 36.73 36.08 36.19 3,118,307 -0.62(-1.68%)
Jul 03, 2017 36.68 36.99 36.64 36.81 1,643,834 +0.27(+0.74%)
Jun 30, 2017 36.52 36.64 36.21 36.54 2,859,968 +0.22(+0.59%)
Jun 29, 2017 36.29 36.70 35.95 36.33 8,993,722 -0.09(-0.25%)
Jun 28, 2017 36.26 36.69 36.24 36.42 3,714,722 +0.30(+0.82%)
Jun 27, 2017 36.02 36.52 35.98 36.12 4,419,244 +0.00(+0.00%)
Jun 26, 2017 35.54 36.15 35.45 36.12 3,668,339 +0.65(+1.82%)
Jun 23, 2017 35.00 35.47 34.86 35.47 3,590,945 +0.42(+1.20%)
Jun 22, 2017 34.83 35.25 34.78 35.05 2,763,234 +0.23(+0.67%)
Jun 21, 2017 35.21 35.40 34.68 34.82 3,057,799 -0.47(-1.32%)
Jun 20, 2017 35.96 35.96 35.25 35.29 5,437,847 -0.74(-2.04%)
Jun 19, 2017 36.02 36.17 35.56 36.02 4,585,371 +0.15(+0.43%)
Jun 16, 2017 35.71 35.91 35.14 35.87 9,170,066 -0.44(-1.21%)
Jun 15, 2017 36.46 36.59 36.00 36.31 4,091,661 -0.46(-1.24%)
Jun 14, 2017 36.78 36.84 36.42 36.76 3,918,255 -0.08(-0.22%)
Jun 13, 2017 36.89 37.03 36.48 36.84 4,036,992 +0.10(+0.27%)
Jun 12, 2017 36.56 37.15 36.56 36.75 7,451,048 +0.10(+0.27%)
Jun 09, 2017 36.21 36.71 36.07 36.65 4,426,117 +0.52(+1.43%)
Jun 08, 2017 36.44 36.59 36.12 36.13 4,026,081 -0.08(-0.22%)
Jun 07, 2017 36.12 36.26 36.01 36.21 2,435,447 +0.14(+0.40%)
Jun 06, 2017 36.54 36.79 36.00 36.07 7,771,969 -0.80(-2.18%)
Jun 05, 2017 36.84 36.95 36.59 36.87 2,654,551 -0.01(-0.02%)
Jun 02, 2017 37.15 37.25 36.76 36.88 3,512,711 -0.30(-0.82%)
Jun 01, 2017 36.36 37.20 36.21 37.18 7,427,309 +0.80(+2.21%)
May 31, 2017 36.48 36.56 35.84 36.38 3,558,941 -0.01(-0.02%)
May 30, 2017 36.39 36.59 36.33 36.39 3,993,356 -0.06(-0.17%)
May 26, 2017 36.50 36.68 36.17 36.45 2,040,430 +0.01(+0.02%)
May 25, 2017 36.52 36.81 36.40 36.44 6,002,168 +0.37(+1.01%)
May 24, 2017 36.12 36.28 35.84 36.08 6,639,377 -0.13(-0.37%)
May 23, 2017 36.87 37.04 36.21 36.21 5,051,301 -0.68(-1.84%)
May 22, 2017 36.58 36.97 36.56 36.89 2,628,775 +0.31(+0.85%)
May 19, 2017 36.59 36.72 36.25 36.58 6,463,320 -0.01(-0.02%)
May 18, 2017 36.67 36.87 36.45 36.59 5,919,177 +0.08(+0.22%)
May 17, 2017 37.10 37.16 36.51 36.51 5,518,441 -0.77(-2.06%)
May 16, 2017 37.49 37.57 37.07 37.27 4,929,614 -0.29(-0.78%)
May 15, 2017 37.68 38.01 37.51 37.57 5,728,469 -0.05(-0.14%)
May 12, 2017 38.18 38.20 37.56 37.62 7,181,606 -0.70(-1.82%)
May 11, 2017 38.98 39.09 38.11 38.32 9,835,696 -1.06(-2.70%)
May 10, 2017 39.06 39.47 39.01 39.38 4,227,913 +0.28(+0.71%)
May 09, 2017 38.78 39.26 38.78 39.10 2,691,891 +0.47(+1.22%)
May 08, 2017 38.76 38.90 38.59 38.63 2,373,008 -0.12(-0.30%)
May 05, 2017 38.32 38.75 38.16 38.75 3,471,439 +0.55(+1.45%)
May 04, 2017 38.38 38.62 38.10 38.19 2,921,161 -0.22(-0.58%)
May 03, 2017 38.41 38.64 38.21 38.42 4,521,559 -0.26(-0.67%)
May 02, 2017 38.40 38.71 38.17 38.68 3,452,791 +0.38(+1.00%)
May 01, 2017 38.49 38.53 38.18 38.29 2,560,266 -0.03(-0.07%)
Apr 28, 2017 38.76 38.78 38.19 38.32 6,230,139 -0.50(-1.29%)
Apr 27, 2017 38.86 39.00 38.57 38.82 4,871,488 -0.05(-0.14%)
Apr 26, 2017 38.59 39.12 38.53 38.87 5,971,948 +0.38(+0.97%)
Apr 25, 2017 38.61 38.88 38.34 38.50 5,878,397 -0.04(-0.09%)
Apr 24, 2017 38.77 38.92 38.34 38.53 6,923,944 +0.23(+0.61%)
Apr 21, 2017 38.56 38.59 38.11 38.30 6,987,949 -0.29(-0.76%)
Apr 20, 2017 38.26 38.80 38.08 38.59 11,707,527 +0.71(+1.86%)
Apr 19, 2017 37.71 38.26 37.71 37.89 4,018,926 +0.22(+0.59%)
Apr 18, 2017 37.51 37.70 37.39 37.67 2,106,863 +0.14(+0.38%)
Apr 17, 2017 37.26 37.52 37.14 37.52 4,283,238 +0.33(+0.89%)
Apr 13, 2017 37.54 37.65 37.09 37.19 4,148,494 -0.35(-0.93%)
Apr 12, 2017 37.80 37.89 37.51 37.54 2,660,817 -0.41(-1.08%)
Apr 11, 2017 37.54 37.95 37.40 37.95 5,974,198 +0.35(+0.93%)
Apr 10, 2017 37.13 37.79 37.13 37.60 5,569,468 +0.54(+1.45%)
Apr 07, 2017 37.18 37.28 36.99 37.07 3,432,293 -0.13(-0.34%)
Apr 06, 2017 36.71 37.38 36.67 37.19 7,671,637 +0.74(+2.03%)
Apr 05, 2017 37.00 37.23 36.34 36.45 8,786,693 -0.36(-0.97%)
Apr 04, 2017 37.10 37.16 36.70 36.81 7,237,796 -0.34(-0.91%)
Apr 03, 2017 37.76 37.84 37.07 37.15 4,769,457 -0.57(-1.52%)
Mar 31, 2017 37.95 38.04 37.72 37.72 4,033,524 -0.31(-0.82%)
Mar 30, 2017 37.72 38.09 37.72 38.03 5,331,863 +0.04(+0.12%)
Mar 29, 2017 37.18 38.09 37.14 37.99 7,679,748 +0.73(+1.97%)
Mar 28, 2017 36.82 37.26 36.70 37.26 5,141,948 +0.39(+1.07%)
Mar 27, 2017 36.43 37.03 36.31 36.86 6,859,688 +0.16(+0.44%)
Mar 24, 2017 36.73 36.84 36.46 36.70 4,278,074 -0.10(-0.27%)
Mar 23, 2017 36.60 37.15 36.54 36.80 4,431,977 +0.28(+0.76%)
Mar 22, 2017 36.47 36.58 36.16 36.52 6,714,662 -0.05(-0.15%)
Mar 21, 2017 37.42 37.50 36.29 36.58 10,968,879 -0.74(-1.98%)
Mar 20, 2017 37.94 38.07 37.22 37.32 6,878,123 -0.58(-1.54%)
Mar 17, 2017 37.89 38.08 37.64 37.90 7,150,092 +0.11(+0.28%)
Mar 16, 2017 37.64 37.99 37.53 37.79 6,372,300 +0.12(+0.31%)
Mar 15, 2017 37.42 37.77 37.22 37.68 6,783,311 +0.35(+0.93%)
Mar 14, 2017 37.31 37.41 37.00 37.33 4,681,426 +0.03(+0.07%)
Mar 13, 2017 37.47 37.60 37.12 37.30 6,065,533 -0.23(-0.62%)
Mar 10, 2017 37.46 37.79 37.37 37.53 4,829,194 +0.28(+0.74%)
Mar 09, 2017 37.61 37.67 37.21 37.26 7,259,371 -0.48(-1.27%)
Mar 08, 2017 37.37 37.90 37.34 37.74 5,757,899 +0.38(+1.03%)
Mar 07, 2017 37.63 37.78 37.29 37.36 6,553,063 -0.36(-0.94%)
Mar 06, 2017 37.94 37.95 37.57 37.71 9,434,456 -0.34(-0.89%)
Mar 03, 2017 38.49 38.74 37.89 38.05 10,561,718 -0.55(-1.43%)
Mar 02, 2017 38.35 38.76 38.18 38.60 6,468,781 +0.40(+1.05%)
Mar 01, 2017 38.61 38.69 37.83 38.20 10,039,455 -0.04(-0.09%)
Feb 28, 2017 38.93 38.93 38.13 38.24 8,400,753 -0.98(-2.50%)
Feb 27, 2017 38.87 39.23 38.73 39.22 8,558,049 +0.28(+0.71%)
Feb 24, 2017 38.26 39.37 38.19 38.94 20,325,622 +0.55(+1.44%)
Feb 23, 2017 39.37 39.37 38.34 38.39 12,257,559 -0.92(-2.33%)
Feb 22, 2017 39.53 39.58 39.20 39.31 7,059,351 -0.16(-0.41%)
Feb 21, 2017 39.33 39.54 39.19 39.47 6,473,305 +0.44(+1.12%)
Feb 17, 2017 39.03 39.03 39.03 0 +0.35(+0.90%)
Feb 16, 2017 39.35 39.45 38.62 38.68 7,572,659 -0.82(-2.07%)
Feb 15, 2017 39.10 39.52 39.05 39.50 7,692,655 +0.36(+0.91%)
Feb 14, 2017 38.68 39.17 38.66 39.15 9,154,560 +0.40(+1.03%)
Feb 13, 2017 39.35 39.41 38.75 38.75 5,814,717 -0.48(-1.23%)
Feb 10, 2017 39.13 39.33 38.80 39.23 14,744,788 +0.27(+0.69%)
Feb 09, 2017 38.29 39.10 38.13 38.96 9,559,736 +0.66(+1.72%)
Feb 08, 2017 37.78 38.35 37.61 38.30 9,492,392 +0.59(+1.56%)
Feb 07, 2017 38.04 38.14 37.70 37.71 2,529,094 -0.20(-0.54%)
Feb 06, 2017 38.25 38.41 37.86 37.92 5,792,175 -0.41(-1.07%)
Feb 03, 2017 37.99 38.79 37.99 38.33 11,374,685 +0.28(+0.73%)
Feb 02, 2017 38.15 38.52 37.88 38.05 7,093,969 -0.05(-0.14%)
Feb 01, 2017 38.48 38.58 38.01 38.10 7,818,319 -0.37(-0.97%)
Jan 31, 2017 37.71 38.55 37.65 38.48 12,107,174 +0.33(+0.86%)
Jan 30, 2017 37.88 38.15 37.51 38.15 8,642,503 +0.12(+0.33%)
Jan 27, 2017 38.64 38.66 37.94 38.02 11,313,791 -0.52(-1.34%)
Jan 26, 2017 39.04 39.25 38.54 38.54 7,016,533 -0.49(-1.26%)
Jan 25, 2017 39.08 39.30 38.86 39.03 3,496,641 +0.16(+0.41%)
Jan 24, 2017 38.38 38.92 38.38 38.87 3,307,454 +0.51(+1.32%)
Jan 23, 2017 38.49 38.67 38.25 38.36 3,418,698 -0.32(-0.83%)
Jan 20, 2017 38.97 39.09 38.48 38.68 4,439,270 -0.08(-0.21%)
Jan 19, 2017 39.45 39.46 38.61 38.76 7,680,148 -0.71(-1.81%)
Jan 18, 2017 39.23 39.58 38.97 39.48 7,246,304 -0.04(-0.09%)
Jan 17, 2017 39.68 40.12 39.33 39.51 13,854,008 +0.31(+0.80%)
Jan 13, 2017 39.20 39.20 39.20 0 +0.04(+0.09%)
Jan 12, 2017 39.14 39.30 38.76 39.16 7,642,720 -0.07(-0.18%)
Jan 11, 2017 39.46 39.59 38.93 39.24 8,054,403 -0.25(-0.63%)
Jan 10, 2017 39.04 39.70 38.98 39.49 8,415,366 +0.45(+1.16%)
Jan 09, 2017 38.96 39.19 38.86 39.03 5,623,314 +0.10(+0.25%)
Jan 06, 2017 39.28 39.33 38.93 38.93 5,974,982 -0.28(-0.70%)
Jan 05, 2017 39.38 39.56 38.90 39.21 10,977,561 -1.02(-2.55%)
Jan 04, 2017 39.63 40.38 39.48 40.23 9,095,989 +0.77(+1.96%)
Jan 03, 2017 39.50 39.81 39.14 39.46 9,402,198 +0.20(+0.52%)
Dec 30, 2016 39.25 39.25 39.25 0 -0.16(-0.41%)
Dec 29, 2016 39.55 39.93 39.27 39.41 7,041,761 -0.11(-0.27%)
Dec 28, 2016 40.03 40.30 39.45 39.52 3,707,222 -0.48(-1.20%)
Dec 27, 2016 39.68 40.23 39.68 40.00 4,000,224 +0.38(+0.97%)
Dec 23, 2016 39.62 39.62 39.62 0 -0.23(-0.58%)
Dec 22, 2016 41.28 41.28 39.80 39.85 13,119,362 -1.44(-3.49%)
Dec 21, 2016 41.53 41.67 41.28 41.29 1,851,976 -0.35(-0.83%)
Dec 20, 2016 41.16 41.73 41.16 41.64 3,267,483 +0.56(+1.37%)
Dec 19, 2016 40.95 41.33 40.95 41.08 2,496,198 +0.19(+0.46%)
Dec 16, 2016 41.15 41.49 40.78 40.89 5,970,326 -0.44(-1.06%)
Dec 15, 2016 41.37 41.71 41.27 41.33 5,130,666 +0.01(+0.02%)
Dec 14, 2016 41.83 41.87 41.29 41.32 9,617,351 -0.49(-1.17%)
Dec 13, 2016 41.92 42.14 41.59 41.81 5,048,029 +0.00(+0.00%)
Dec 12, 2016 42.33 42.51 41.64 41.81 12,096,791 -0.75(-1.77%)
Dec 09, 2016 42.74 42.80 42.38 42.56 5,577,354 -0.20(-0.46%)
Dec 08, 2016 42.19 42.85 42.19 42.76 3,878,727 +0.59(+1.39%)
Dec 07, 2016 41.41 42.21 41.30 42.17 5,858,114 +0.74(+1.78%)
Dec 06, 2016 41.02 41.44 40.81 41.44 4,782,401 +0.38(+0.93%)
Dec 05, 2016 40.66 41.15 40.58 41.05 3,335,155 +0.56(+1.38%)
Dec 02, 2016 40.50 40.85 40.44 40.50 3,545,074 +0.09(+0.22%)
Dec 01, 2016 40.28 40.86 40.18 40.41 9,540,526 -0.18(-0.44%)
Nov 30, 2016 40.70 40.95 40.44 40.58 6,528,187 -0.27(-0.65%)
Nov 29, 2016 41.22 41.24 40.79 40.85 4,327,505 -0.05(-0.13%)
Nov 28, 2016 41.44 41.44 40.70 40.90 6,391,205 -0.51(-1.22%)
Nov 25, 2016 41.75 41.85 41.40 41.41 1,655,027 -0.17(-0.41%)
Nov 23, 2016 41.58 41.58 41.58 0 +0.20(+0.49%)
Nov 22, 2016 40.79 41.46 40.76 41.37 11,151,965 +0.94(+2.33%)
Nov 21, 2016 40.26 40.56 40.26 40.43 5,176,620 +0.20(+0.51%)
Nov 18, 2016 40.23 40.55 39.90 40.23 8,343,169 -0.38(-0.94%)
Nov 17, 2016 40.20 40.61 39.99 40.61 8,446,741 +0.41(+1.02%)
Nov 16, 2016 39.93 40.43 39.92 40.20 4,754,256 +0.20(+0.49%)
Nov 15, 2016 40.40 40.42 39.54 40.01 8,585,743 -0.18(-0.44%)
Nov 14, 2016 39.65 40.74 39.65 40.18 13,225,927 +0.75(+1.91%)
Nov 11, 2016 38.68 39.50 38.38 39.43 5,427,569 +0.61(+1.58%)
Nov 10, 2016 38.44 39.26 38.38 38.82 12,321,989 +1.00(+2.65%)
Nov 09, 2016 36.27 37.84 36.27 37.81 7,949,796 +0.78(+2.11%)
Nov 08, 2016 36.96 37.25 36.64 37.03 3,684,698 -0.11(-0.29%)
Nov 07, 2016 36.94 37.24 36.78 37.14 4,547,058 +0.67(+1.85%)
Nov 04, 2016 36.49 36.99 36.43 36.46 3,780,559 +0.03(+0.07%)
Nov 03, 2016 36.86 37.01 36.40 36.44 3,396,323 -0.44(-1.18%)
Nov 02, 2016 36.93 37.24 36.78 36.87 5,375,278 +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.