S&P 500 Cons Staples Sector SPDR (NY: XLP )

73.22 +1.04 (+1.44%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 42.49 42.59 42.29 42.34 11,588,103 -0.23(-0.53%)
Oct 30, 2013 42.99 42.99 42.46 42.57 11,872,078 -0.37(-0.86%)
Oct 29, 2013 42.66 42.94 42.54 42.94 15,133,379 +0.37(+0.87%)
Oct 28, 2013 42.15 42.70 42.09 42.57 32,892,590 +0.55(+1.31%)
Oct 25, 2013 41.93 42.05 41.80 42.02 4,301,984 +0.10(+0.24%)
Oct 24, 2013 42.08 42.08 41.86 41.92 7,754,815 -0.08(-0.19%)
Oct 23, 2013 41.82 42.09 41.80 42.00 8,809,798 +0.08(+0.19%)
Oct 22, 2013 41.50 42.03 41.48 41.92 9,404,744 +0.52(+1.26%)
Oct 21, 2013 41.43 41.51 41.23 41.40 3,646,448 -0.09(-0.22%)
Oct 18, 2013 41.49 41.55 41.35 41.49 5,861,444 +0.06(+0.14%)
Oct 17, 2013 40.84 41.44 40.84 41.43 8,498,443 +0.46(+1.12%)
Oct 16, 2013 40.52 40.99 40.52 40.97 7,034,847 +0.60(+1.49%)
Oct 15, 2013 40.68 40.72 40.32 40.37 7,792,852 -0.37(-0.91%)
Oct 14, 2013 40.35 40.75 40.31 40.74 6,806,348 +0.17(+0.42%)
Oct 11, 2013 40.42 40.58 40.33 40.57 5,451,792 +0.12(+0.30%)
Oct 10, 2013 39.97 40.47 39.97 40.45 6,104,896 +0.74(+1.86%)
Oct 09, 2013 39.73 39.91 39.58 39.71 8,706,842 +0.03(+0.08%)
Oct 08, 2013 39.75 39.94 39.64 39.68 9,531,780 +0.00(+0.00%)
Oct 07, 2013 39.58 39.88 39.56 39.68 5,438,943 -0.13(-0.33%)
Oct 04, 2013 39.76 39.96 39.65 39.81 5,714,019 +0.06(+0.15%)
Oct 03, 2013 39.89 39.93 39.63 39.75 9,686,729 -0.20(-0.51%)
Oct 02, 2013 39.92 39.96 39.58 39.95 5,827,317 -0.09(-0.21%)
Oct 01, 2013 39.78 40.06 39.74 40.04 7,151,809 +0.24(+0.60%)
Sep 30, 2013 39.95 40.11 39.73 39.80 8,119,401 -0.43(-1.07%)
Sep 27, 2013 40.34 40.34 40.05 40.23 4,453,381 -0.25(-0.62%)
Sep 26, 2013 40.32 40.48 40.25 40.48 4,560,258 +0.21(+0.52%)
Sep 25, 2013 40.59 40.66 40.20 40.27 8,234,718 -0.34(-0.84%)
Sep 24, 2013 40.80 40.87 40.55 40.61 6,855,013 -0.19(-0.47%)
Sep 23, 2013 40.94 40.94 40.71 40.80 5,586,840 -0.18(-0.44%)
Sep 20, 2013 41.26 41.26 40.95 40.98 7,279,064 -0.55(-1.32%)
Sep 19, 2013 41.79 41.84 41.44 41.53 6,148,534 -0.19(-0.46%)
Sep 18, 2013 41.20 41.75 40.99 41.72 12,762,947 +0.49(+1.19%)
Sep 17, 2013 41.08 41.27 41.08 41.23 5,344,480 +0.14(+0.34%)
Sep 16, 2013 41.13 41.22 41.01 41.09 8,178,917 +0.37(+0.91%)
Sep 13, 2013 40.48 40.75 40.48 40.72 5,064,148 +0.33(+0.82%)
Sep 12, 2013 40.39 40.51 40.35 40.39 7,002,943 +0.02(+0.04%)
Sep 11, 2013 40.01 40.39 40.01 40.38 6,812,338 +0.28(+0.71%)
Sep 10, 2013 40.16 40.24 39.95 40.09 6,498,813 +0.04(+0.10%)
Sep 09, 2013 39.79 40.09 39.78 40.05 10,347,550 +0.28(+0.70%)
Sep 06, 2013 39.81 39.95 39.39 39.77 6,976,666 +0.10(+0.25%)
Sep 05, 2013 39.79 39.82 39.63 39.67 4,525,065 -0.05(-0.14%)
Sep 04, 2013 39.46 39.83 39.39 39.73 6,468,843 +0.25(+0.62%)
Sep 03, 2013 39.69 39.83 39.40 39.48 15,164,187 -0.03(-0.08%)
Aug 30, 2013 39.51 39.58 39.35 39.51 8,672,382 +0.12(+0.30%)
Aug 29, 2013 39.08 39.56 39.05 39.39 7,454,956 +0.16(+0.41%)
Aug 28, 2013 39.44 39.45 39.20 39.23 18,628,562 -0.30(-0.75%)
Aug 27, 2013 39.44 39.64 39.40 39.53 11,462,635 -0.21(-0.53%)
Aug 26, 2013 40.22 40.27 39.74 39.74 17,412,768 -0.47(-1.17%)
Aug 23, 2013 40.08 40.26 40.01 40.21 3,352,870 +0.23(+0.58%)
Aug 22, 2013 39.82 40.07 39.80 39.98 5,501,885 +0.17(+0.43%)
Aug 21, 2013 40.01 40.17 39.77 39.81 7,899,681 -0.31(-0.77%)
Aug 20, 2013 40.19 40.35 40.06 40.12 7,174,099 +0.01(+0.02%)
Aug 19, 2013 40.27 40.27 40.10 40.11 5,126,566 -0.18(-0.45%)
Aug 16, 2013 40.46 40.53 40.20 40.29 8,607,273 -0.24(-0.59%)
Aug 15, 2013 40.88 40.89 40.50 40.53 8,854,285 -0.66(-1.60%)
Aug 14, 2013 41.46 41.50 41.17 41.19 4,871,526 -0.29(-0.70%)
Aug 13, 2013 41.55 41.57 41.27 41.48 4,178,465 +0.03(+0.07%)
Aug 12, 2013 41.41 41.50 41.26 41.45 4,208,605 -0.12(-0.29%)
Aug 09, 2013 41.67 41.73 41.46 41.57 4,266,289 -0.18(-0.43%)
Aug 08, 2013 41.65 41.80 41.52 41.75 2,913,394 +0.22(+0.53%)
Aug 07, 2013 41.59 41.63 41.46 41.53 5,987,079 -0.20(-0.48%)
Aug 06, 2013 41.76 41.79 41.58 41.73 3,148,564 -0.05(-0.12%)
Aug 05, 2013 41.74 41.85 41.65 41.78 5,010,262 +0.03(+0.07%)
Aug 02, 2013 41.61 41.77 41.44 41.75 3,956,349 +0.02(+0.05%)
Aug 01, 2013 41.60 41.80 41.60 41.73 6,207,729 +0.34(+0.82%)
Jul 31, 2013 41.41 41.61 41.34 41.39 6,735,494 -0.01(-0.02%)
Jul 30, 2013 41.51 41.68 41.32 41.40 5,733,586 -0.04(-0.10%)
Jul 29, 2013 41.47 41.54 41.34 41.44 7,492,997 -0.09(-0.22%)
Jul 26, 2013 41.42 41.55 41.02 41.53 6,073,152 -0.05(-0.12%)
Jul 25, 2013 41.28 41.62 41.25 41.58 4,720,517 +0.22(+0.53%)
Jul 24, 2013 41.74 41.74 41.27 41.36 8,262,857 -0.27(-0.65%)
Jul 23, 2013 41.75 41.76 41.58 41.63 6,122,439 -0.08(-0.19%)
Jul 22, 2013 41.75 41.85 41.65 41.71 7,887,528 -0.09(-0.22%)
Jul 19, 2013 41.57 41.80 41.52 41.80 8,352,658 +0.24(+0.58%)
Jul 18, 2013 41.41 41.70 41.35 41.56 7,135,977 +0.11(+0.25%)
Jul 17, 2013 41.41 41.54 41.37 41.45 8,183,868 +0.11(+0.28%)
Jul 16, 2013 41.13 41.42 41.13 41.34 10,156,663 -0.15(-0.36%)
Jul 15, 2013 41.50 41.50 41.39 41.49 7,075,917 +0.06(+0.14%)
Jul 12, 2013 41.35 41.47 41.28 41.43 5,566,017 +0.01(+0.02%)
Jul 11, 2013 41.21 41.48 41.17 41.42 12,219,027 +0.64(+1.57%)
Jul 10, 2013 40.73 40.96 40.67 40.78 7,702,184 +0.05(+0.12%)
Jul 09, 2013 40.70 40.82 40.63 40.73 8,937,744 +0.30(+0.74%)
Jul 08, 2013 40.08 40.47 40.08 40.43 7,611,692 +0.40(+1.00%)
Jul 05, 2013 40.02 40.20 39.65 40.03 10,602,506 +0.10(+0.25%)
Jul 03, 2013 39.88 40.02 39.66 39.93 3,985,391 -0.08(-0.20%)
Jul 02, 2013 39.94 40.23 39.87 40.01 5,441,170 +0.05(+0.13%)
Jul 01, 2013 39.91 40.25 39.48 39.96 11,795,280 +0.29(+0.73%)
Jun 28, 2013 39.84 40.04 39.64 39.67 11,033,280 -0.25(-0.63%)
Jun 27, 2013 39.99 40.29 39.90 39.92 10,033,575 +0.18(+0.45%)
Jun 26, 2013 39.57 39.89 39.57 39.74 18,133,028 +0.41(+1.04%)
Jun 25, 2013 39.44 39.48 39.12 39.33 13,004,369 +0.06(+0.17%)
Jun 24, 2013 39.15 39.65 39.02 39.27 24,973,032 -0.16(-0.42%)
Jun 21, 2013 39.21 39.63 39.03 39.43 22,743,452 +0.26(+0.66%)
Jun 20, 2013 40.05 40.28 39.10 39.17 32,296,648 -1.22(-3.02%)
Jun 19, 2013 41.21 41.30 40.39 40.39 25,795,126 -0.82(-1.99%)
Jun 18, 2013 41.06 41.26 40.93 41.21 8,441,190 +0.15(+0.37%)
Jun 17, 2013 40.83 41.23 40.77 41.06 9,877,143 +0.36(+0.88%)
Jun 14, 2013 40.73 41.02 40.59 40.70 8,453,270 -0.10(-0.25%)
Jun 13, 2013 40.47 41.88 40.23 40.80 13,048,443 +0.42(+1.04%)
Jun 12, 2013 40.73 40.90 40.38 40.38 14,908,941 -0.20(-0.49%)
Jun 11, 2013 40.45 40.86 40.32 40.58 20,333,980 -0.10(-0.25%)
Jun 10, 2013 40.85 40.85 40.49 40.68 11,190,223 +0.00(+0.00%)
Jun 07, 2013 40.39 40.84 40.39 40.68 18,700,712 +0.50(+1.24%)
Jun 06, 2013 39.99 40.19 39.70 40.18 12,352,681 +0.17(+0.42%)
Jun 05, 2013 40.38 40.42 40.00 40.01 17,077,828 -0.49(-1.21%)
Jun 04, 2013 40.64 40.78 40.21 40.50 12,962,743 +0.01(+0.02%)
Jun 03, 2013 40.15 40.50 39.68 40.49 39,020,436 +0.44(+1.10%)
May 31, 2013 40.72 40.73 40.03 40.05 33,824,744 -0.76(-1.86%)
May 30, 2013 41.02 41.16 40.79 40.81 15,949,195 -0.16(-0.39%)
May 29, 2013 41.53 41.57 40.89 40.97 21,414,880 -0.80(-1.92%)
May 28, 2013 42.06 42.19 41.64 41.77 15,727,325 +0.07(+0.17%)
May 24, 2013 41.32 41.72 41.32 41.70 16,015,760 +0.39(+0.94%)
May 23, 2013 41.14 41.45 41.05 41.31 12,831,887 -0.17(-0.41%)
May 22, 2013 41.58 42.02 41.34 41.48 16,898,952 -0.07(-0.17%)
May 21, 2013 41.63 41.67 41.27 41.55 10,408,351 +0.04(+0.10%)
May 20, 2013 41.91 41.95 41.48 41.51 9,866,552 -0.43(-1.03%)
May 17, 2013 41.89 41.97 41.64 41.94 9,368,095 +0.06(+0.15%)
May 16, 2013 42.03 42.11 41.81 41.88 9,313,078 -0.26(-0.61%)
May 15, 2013 41.70 42.20 41.66 42.13 11,728,640 +0.91(+2.20%)
May 13, 2013 41.12 41.38 41.05 41.23 7,821,553 +0.07(+0.17%)
May 10, 2013 40.92 41.19 40.92 41.16 8,304,644 +0.16(+0.39%)
May 09, 2013 41.26 41.35 40.90 41.00 12,872,436 -0.29(-0.70%)
May 08, 2013 41.23 41.30 41.14 41.29 6,623,286 +0.05(+0.12%)
May 07, 2013 41.01 41.25 40.94 41.24 8,152,196 +0.31(+0.76%)
May 06, 2013 41.20 41.20 40.88 40.93 14,530,718 -0.30(-0.73%)
May 03, 2013 41.27 41.37 41.05 41.23 12,843,360 +0.18(+0.44%)
May 02, 2013 40.91 41.19 40.77 41.05 9,193,943 +0.15(+0.37%)
May 01, 2013 40.89 41.20 40.84 40.90 7,556,513 -0.04(-0.10%)
Apr 30, 2013 40.98 41.03 40.77 40.94 11,354,863 -0.08(-0.20%)
Apr 29, 2013 41.01 41.07 40.86 41.02 6,695,982 +0.13(+0.32%)
Apr 26, 2013 40.80 40.95 40.88 40.89 9,481,740 -0.01(-0.02%)
Apr 25, 2013 40.86 41.01 40.76 40.90 12,200,717 +0.13(+0.32%)
Apr 24, 2013 41.25 41.37 40.73 40.77 30,015,464 -0.66(-1.59%)
Apr 23, 2013 41.22 41.44 40.90 41.43 13,184,165 +0.32(+0.78%)
Apr 22, 2013 41.07 41.19 40.81 41.11 5,972,270 +0.10(+0.24%)
Apr 19, 2013 40.44 41.06 40.44 41.01 11,227,600 +0.63(+1.56%)
Apr 18, 2013 40.40 40.58 40.26 40.38 10,303,523 -0.08(-0.20%)
Apr 17, 2013 40.64 40.74 40.32 40.46 9,761,718 -0.35(-0.86%)
Apr 16, 2013 40.35 40.83 40.29 40.81 10,341,006 +0.75(+1.87%)
Apr 15, 2013 40.64 40.72 40.06 40.06 11,247,857 -0.65(-1.60%)
Apr 12, 2013 40.41 40.73 40.40 40.71 5,782,841 +0.15(+0.36%)
Apr 11, 2013 40.46 40.71 40.38 40.56 5,973,109 +0.20(+0.48%)
Apr 10, 2013 40.17 40.43 40.12 40.37 7,325,621 +0.30(+0.75%)
Apr 09, 2013 40.18 40.22 39.93 40.07 6,614,449 -0.04(-0.10%)
Apr 08, 2013 39.83 40.11 39.52 40.11 9,479,022 +0.45(+1.13%)
Apr 05, 2013 39.61 39.73 39.50 39.66 8,528,054 -0.29(-0.73%)
Apr 04, 2013 39.82 40.02 39.76 39.95 8,889,739 +0.21(+0.53%)
Apr 03, 2013 40.27 40.27 39.65 39.74 11,956,144 -0.44(-1.10%)
Apr 02, 2013 39.87 40.23 39.85 40.18 8,043,810 +0.43(+1.08%)
Apr 01, 2013 39.73 39.80 39.62 39.75 5,370,022 -0.02(-0.05%)
Mar 28, 2013 39.64 39.80 39.49 39.77 5,040,381 +0.16(+0.40%)
Mar 27, 2013 39.55 39.61 39.39 39.61 5,357,881 -0.03(-0.08%)
Mar 26, 2013 39.42 39.66 39.38 39.64 7,227,748 +0.37(+0.94%)
Mar 25, 2013 39.36 39.48 39.14 39.27 6,281,901 -0.03(-0.08%)
Mar 22, 2013 39.11 39.33 39.03 39.30 6,132,457 +0.36(+0.92%)
Mar 21, 2013 38.99 39.14 38.91 38.94 5,588,532 -0.12(-0.31%)
Mar 20, 2013 38.82 39.13 38.82 39.06 6,377,025 +0.37(+0.96%)
Mar 19, 2013 38.41 38.71 38.41 38.69 8,304,820 +0.32(+0.83%)
Mar 18, 2013 38.28 38.53 38.20 38.37 5,045,163 -0.12(-0.30%)
Mar 15, 2013 38.59 38.59 38.41 38.48 9,104,398 -0.37(-0.94%)
Mar 14, 2013 38.77 38.89 38.69 38.85 4,250,833 +0.13(+0.34%)
Mar 13, 2013 38.70 38.75 38.57 38.72 4,112,969 +0.10(+0.26%)
Mar 12, 2013 38.65 38.68 38.56 38.62 5,323,294 -0.04(-0.10%)
Mar 11, 2013 38.68 38.73 38.62 38.66 3,624,278 +0.04(+0.10%)
Mar 08, 2013 38.67 38.68 38.46 38.62 5,178,482 +0.07(+0.18%)
Mar 07, 2013 38.65 38.65 38.52 38.55 3,375,848 +0.00(+0.00%)
Mar 06, 2013 38.67 38.73 38.51 38.55 5,795,685 -0.09(-0.23%)
Mar 05, 2013 38.64 38.70 38.54 38.64 8,253,850 +0.13(+0.34%)
Mar 04, 2013 38.15 38.51 38.12 38.51 5,105,730 +0.29(+0.76%)
Mar 01, 2013 37.90 38.25 37.89 38.22 6,584,785 +0.13(+0.34%)
Feb 28, 2013 38.23 38.34 38.07 38.09 8,069,630 -0.02(-0.05%)
Feb 27, 2013 37.88 38.22 37.71 38.11 6,405,731 +0.28(+0.74%)
Feb 26, 2013 37.83 37.96 37.67 37.83 7,656,588 +0.09(+0.24%)
Feb 25, 2013 38.39 38.43 37.72 37.74 7,873,810 -0.52(-1.36%)
Feb 22, 2013 38.12 38.26 38.02 38.26 6,182,353 +0.22(+0.58%)
Feb 21, 2013 37.89 38.12 37.80 38.04 9,751,819 +0.12(+0.32%)
Feb 20, 2013 38.03 38.13 37.91 37.92 10,454,271 -0.07(-0.18%)
Feb 19, 2013 37.71 38.00 37.70 37.99 8,140,709 +0.38(+1.01%)
Feb 15, 2013 37.50 37.69 37.43 37.61 5,690,453 +0.05(+0.14%)
Feb 14, 2013 37.59 37.69 37.52 37.56 7,964,023 +0.08(+0.21%)
Feb 13, 2013 37.51 37.51 37.37 37.48 3,165,765 +0.04(+0.11%)
Feb 12, 2013 37.52 37.52 37.38 37.44 3,308,302 -0.04(-0.11%)
Feb 11, 2013 37.53 37.53 37.41 37.48 2,957,604 +0.00(+0.00%)
Feb 08, 2013 37.56 37.67 37.44 37.48 7,203,989 -0.03(-0.08%)
Feb 07, 2013 37.28 37.54 37.26 37.51 8,721,351 +0.20(+0.54%)
Feb 06, 2013 37.16 37.32 37.10 37.31 2,893,646 +0.49(+1.33%)
Feb 04, 2013 37.05 37.05 36.79 36.82 4,500,927 -0.35(-0.94%)
Feb 01, 2013 37.12 37.22 36.98 37.17 4,855,384 +0.30(+0.81%)
Jan 31, 2013 36.95 37.01 36.86 36.87 4,374,874 -0.05(-0.14%)
Jan 30, 2013 36.97 37.06 36.88 36.92 4,374,480 -0.07(-0.19%)
Jan 29, 2013 36.77 37.05 36.74 36.99 4,868,825 +0.20(+0.54%)
Jan 28, 2013 36.76 36.85 36.66 36.79 5,114,646 +0.03(+0.08%)
Jan 25, 2013 36.72 36.79 36.66 36.76 3,930,785 +0.18(+0.49%)
Jan 24, 2013 36.50 36.64 36.48 36.58 4,568,993 +0.10(+0.27%)
Jan 23, 2013 36.47 36.50 36.39 36.48 3,602,366 -0.01(-0.03%)
Jan 22, 2013 36.45 36.51 36.33 36.49 3,817,502 +0.01(+0.03%)
Jan 18, 2013 36.40 36.48 36.24 36.48 5,659,426 +0.15(+0.41%)
Jan 17, 2013 36.25 36.44 36.16 36.33 6,186,405 +0.24(+0.67%)
Jan 16, 2013 36.05 36.17 36.02 36.09 3,322,521 -0.05(-0.14%)
Jan 15, 2013 35.96 36.17 35.88 36.14 4,265,839 +0.11(+0.31%)
Jan 14, 2013 35.91 36.06 35.89 36.03 5,080,804 +0.11(+0.31%)
Jan 11, 2013 35.80 35.92 35.76 35.92 3,021,828 +0.16(+0.45%)
Jan 10, 2013 35.66 35.78 35.58 35.76 4,083,290 +0.21(+0.59%)
Jan 09, 2013 35.56 35.63 35.48 35.55 4,310,322 +0.08(+0.23%)
Jan 08, 2013 35.55 35.55 35.41 35.47 4,506,024 -0.10(-0.28%)
Jan 07, 2013 35.76 35.79 35.48 35.57 3,029,822 -0.24(-0.67%)
Jan 04, 2013 35.67 35.87 35.67 35.81 5,942,420 +0.10(+0.28%)
Jan 03, 2013 35.75 35.82 35.61 35.71 6,537,259 -0.09(-0.25%)
Jan 02, 2013 35.49 35.82 34.90 35.80 10,813,876 +0.90(+2.58%)
Dec 31, 2012 34.38 34.90 34.33 34.90 17,808,536 +0.45(+1.31%)
Dec 28, 2012 34.63 34.81 34.45 34.45 15,265,486 -0.37(-1.06%)
Dec 27, 2012 34.76 34.90 34.56 34.82 6,487,989 +0.06(+0.17%)
Dec 26, 2012 35.05 35.08 34.70 34.76 11,087,559 -0.30(-0.86%)
Dec 24, 2012 35.05 35.09 34.99 35.06 4,714,586 -0.11(-0.31%)
Dec 21, 2012 35.18 35.43 34.94 35.17 8,263,828 -0.70(-1.95%)
Dec 20, 2012 35.73 35.89 35.63 35.87 5,870,614 +0.20(+0.56%)
Dec 19, 2012 36.08 36.10 35.67 35.67 16,482,199 -0.36(-1.00%)
Dec 18, 2012 35.97 36.13 35.78 36.03 8,218,909 -0.01(-0.03%)
Dec 17, 2012 36.04 36.12 35.92 36.04 6,632,781 +0.08(+0.22%)
Dec 14, 2012 35.93 36.10 35.92 35.96 2,437,006 -0.06(-0.17%)
Dec 13, 2012 36.19 36.23 35.94 36.02 4,965,133 -0.06(-0.17%)
Dec 12, 2012 36.28 36.29 36.05 36.08 4,649,233 -0.08(-0.22%)
Dec 11, 2012 36.27 36.45 36.11 36.16 4,862,077 +0.02(+0.06%)
Dec 10, 2012 36.10 36.24 36.10 36.14 7,959,040 -0.04(-0.11%)
Dec 07, 2012 36.07 36.19 35.97 36.18 4,591,452 +0.25(+0.70%)
Dec 06, 2012 35.97 36.01 35.87 35.93 4,850,087 +0.04(+0.11%)
Dec 05, 2012 35.82 36.05 35.71 35.89 6,201,834 +0.06(+0.18%)
Dec 04, 2012 35.84 35.95 35.76 35.83 5,125,165 -0.21(-0.60%)
Nov 30, 2012 35.89 36.07 35.84 36.04 5,690,564 +0.13(+0.36%)
Nov 29, 2012 35.70 35.96 35.69 35.91 14,167,832 +0.19(+0.53%)
Nov 28, 2012 35.36 35.74 35.26 35.72 6,404,363 +0.34(+0.96%)
Nov 27, 2012 35.45 35.60 35.35 35.38 3,345,074 -0.03(-0.08%)
Nov 26, 2012 35.50 35.52 35.31 35.41 4,365,086 -0.26(-0.73%)
Nov 23, 2012 35.23 35.67 35.23 35.67 3,058,212 +0.52(+1.48%)
Nov 21, 2012 35.20 35.20 35.02 35.15 3,736,963 +0.05(+0.14%)
Nov 20, 2012 34.99 35.11 34.81 35.10 5,457,898 +0.13(+0.37%)
Nov 19, 2012 34.59 34.98 34.59 34.97 8,628,230 +0.56(+1.63%)
Nov 16, 2012 34.11 34.45 34.08 34.41 7,026,370 +0.22(+0.64%)
Nov 15, 2012 34.11 34.23 33.96 34.19 6,756,666 -0.01(-0.03%)
Nov 14, 2012 34.65 34.68 34.14 34.20 8,883,823 -0.38(-1.10%)
Nov 13, 2012 34.47 34.85 34.47 34.58 4,295,412 -0.02(-0.06%)
Nov 12, 2012 34.60 34.71 34.55 34.60 3,303,120 +0.00(+0.00%)
Nov 09, 2012 34.50 34.85 34.46 34.60 6,354,299 +0.00(+0.00%)
Nov 08, 2012 34.95 35.06 34.59 34.60 7,502,139 -0.38(-1.09%)
Nov 07, 2012 35.20 35.31 34.81 34.98 6,083,351 -0.42(-1.19%)
Nov 06, 2012 35.23 35.51 35.14 35.40 3,443,376 +0.26(+0.74%)
Nov 05, 2012 35.08 35.22 34.98 35.14 9,441,181 -0.06(-0.17%)
Nov 02, 2012 35.53 35.61 33.56 35.20 4,617,793 -0.21(-0.59%)
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.