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

70.70 +0.15 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 52.71 52.93 52.67 52.80 8,579,097 +0.13(+0.25%)
Oct 28, 2016 52.41 52.85 52.32 52.67 12,751,016 +0.22(+0.42%)
Oct 27, 2016 52.67 52.88 52.38 52.45 17,905,674 -0.24(-0.46%)
Oct 26, 2016 52.80 52.90 52.61 52.69 12,417,730 -0.07(-0.13%)
Oct 25, 2016 52.79 52.89 52.72 52.76 9,414,617 +0.19(+0.36%)
Oct 24, 2016 52.29 52.69 52.29 52.57 7,609,480 +0.34(+0.65%)
Oct 21, 2016 52.13 52.30 52.01 52.23 14,028,243 +0.28(+0.54%)
Oct 20, 2016 51.95 52.13 51.82 51.95 12,176,293 -0.03(-0.06%)
Oct 19, 2016 52.18 52.27 51.90 51.98 9,031,726 -0.30(-0.57%)
Oct 18, 2016 52.36 52.58 52.27 52.28 7,844,949 +0.16(+0.31%)
Oct 17, 2016 52.39 52.46 52.09 52.12 8,464,992 -0.25(-0.48%)
Oct 14, 2016 52.38 52.62 52.29 52.37 10,659,073 +0.01(+0.02%)
Oct 13, 2016 51.99 52.51 51.93 52.36 19,180,712 +0.01(+0.02%)
Oct 12, 2016 52.15 52.48 52.05 52.35 7,145,429 +0.29(+0.56%)
Oct 11, 2016 52.29 52.33 51.87 52.06 19,642,620 -0.27(-0.52%)
Oct 10, 2016 52.45 52.63 52.23 52.33 8,661,735 +0.00(+0.00%)
Oct 07, 2016 52.49 52.60 51.96 52.33 11,402,972 -0.14(-0.27%)
Oct 06, 2016 52.17 52.60 52.09 52.47 15,413,329 +0.10(+0.19%)
Oct 05, 2016 52.51 52.60 52.24 52.37 15,203,813 -0.05(-0.10%)
Oct 04, 2016 52.83 52.87 52.31 52.42 13,346,553 -0.45(-0.85%)
Oct 03, 2016 53.12 53.16 52.77 52.87 11,453,502 -0.34(-0.64%)
Sep 30, 2016 52.93 53.39 52.93 53.21 17,335,912 +0.53(+1.01%)
Sep 29, 2016 53.17 53.20 52.64 52.68 15,092,971 -0.52(-0.98%)
Sep 28, 2016 53.22 53.32 52.96 53.20 9,757,545 +0.09(+0.17%)
Sep 27, 2016 52.89 53.26 52.86 53.11 12,606,728 +0.22(+0.42%)
Sep 26, 2016 53.20 53.22 52.84 52.89 12,797,243 -0.45(-0.84%)
Sep 23, 2016 53.59 53.60 53.32 53.34 12,930,969 -0.24(-0.45%)
Sep 22, 2016 53.30 53.68 53.30 53.58 17,315,980 +0.47(+0.88%)
Sep 21, 2016 52.83 53.24 52.55 53.11 24,882,716 +0.29(+0.55%)
Sep 20, 2016 52.93 53.02 52.81 52.82 9,705,899 +0.14(+0.27%)
Sep 19, 2016 52.80 52.99 52.68 52.68 9,579,434 -0.11(-0.21%)
Sep 16, 2016 52.90 52.95 52.48 52.79 14,475,119 -0.50(-0.94%)
Sep 15, 2016 52.74 53.34 52.69 53.29 10,903,004 +0.43(+0.81%)
Sep 14, 2016 53.05 53.24 52.71 52.86 19,396,232 -0.16(-0.30%)
Sep 13, 2016 53.40 53.46 52.91 53.02 21,780,468 -0.66(-1.23%)
Sep 12, 2016 52.63 53.76 52.63 53.68 23,542,652 +0.99(+1.88%)
Sep 09, 2016 53.69 53.79 52.69 52.69 24,921,562 -1.47(-2.71%)
Sep 08, 2016 54.25 54.41 54.06 54.16 13,344,386 -0.30(-0.55%)
Sep 07, 2016 54.84 54.94 54.35 54.46 13,418,458 -0.48(-0.87%)
Sep 06, 2016 54.83 54.96 54.56 54.94 9,273,315 +0.12(+0.22%)
Sep 02, 2016 54.60 54.82 54.82 54.82 10,966,300 +0.42(+0.77%)
Sep 01, 2016 54.16 54.45 54.11 54.40 16,677,600 +0.02(+0.04%)
Aug 31, 2016 54.26 54.44 54.19 54.38 8,154,863 +0.07(+0.13%)
Aug 30, 2016 54.53 54.61 54.23 54.31 7,950,912 -0.32(-0.59%)
Aug 29, 2016 54.41 54.63 54.36 54.63 8,202,816 +0.32(+0.59%)
Aug 26, 2016 54.64 54.86 54.16 54.31 13,499,833 -0.28(-0.51%)
Aug 25, 2016 54.83 54.83 54.48 54.59 7,359,658 -0.21(-0.38%)
Aug 24, 2016 54.87 54.98 54.58 54.80 7,793,580 -0.09(-0.16%)
Aug 23, 2016 55.03 55.13 54.87 54.89 5,687,354 -0.11(-0.20%)
Aug 22, 2016 54.92 55.06 54.82 55.00 9,938,559 +0.08(+0.15%)
Aug 19, 2016 54.98 54.99 54.81 54.92 5,846,500 -0.13(-0.24%)
Aug 18, 2016 54.95 55.11 54.95 55.05 6,683,841 +0.19(+0.35%)
Aug 17, 2016 54.69 54.94 54.49 54.86 12,551,981 +0.15(+0.27%)
Aug 16, 2016 54.87 54.88 54.70 54.71 6,712,120 -0.24(-0.44%)
Aug 15, 2016 55.16 55.25 54.95 54.95 8,568,188 -0.14(-0.25%)
Aug 12, 2016 55.00 55.15 54.96 55.09 8,783,845 +0.19(+0.35%)
Aug 11, 2016 55.18 55.18 54.88 54.90 8,082,115 +0.00(+0.00%)
Aug 10, 2016 54.85 55.01 54.79 54.90 7,303,642 +0.20(+0.37%)
Aug 09, 2016 54.53 54.90 54.53 54.70 7,840,923 +0.17(+0.31%)
Aug 08, 2016 54.82 54.86 54.36 54.53 8,057,686 -0.06(-0.11%)
Aug 05, 2016 54.72 54.87 54.48 54.59 12,028,548 +0.09(+0.17%)
Aug 04, 2016 54.47 54.72 54.33 54.50 8,943,229 +0.12(+0.22%)
Aug 03, 2016 54.77 54.77 54.23 54.38 13,290,826 -0.30(-0.55%)
Aug 02, 2016 54.78 54.89 54.45 54.68 11,733,514 -0.08(-0.15%)
Aug 01, 2016 54.66 54.87 54.50 54.76 14,917,934 +0.06(+0.11%)
Jul 29, 2016 54.50 54.78 54.39 54.70 9,262,256 +0.27(+0.50%)
Jul 28, 2016 54.51 54.53 54.03 54.43 10,873,813 +0.24(+0.44%)
Jul 27, 2016 54.94 54.94 54.03 54.19 21,562,376 -0.82(-1.49%)
Jul 26, 2016 55.37 55.54 54.97 55.01 11,737,796 -0.43(-0.78%)
Jul 25, 2016 55.45 55.49 55.19 55.44 4,033,429 -0.06(-0.11%)
Jul 22, 2016 55.35 55.53 55.28 55.50 10,602,378 +0.26(+0.47%)
Jul 21, 2016 55.32 55.35 55.03 55.24 6,682,377 -0.16(-0.29%)
Jul 20, 2016 55.59 55.66 55.37 55.40 6,073,198 -0.20(-0.36%)
Jul 19, 2016 55.48 55.60 55.33 55.60 5,295,589 -0.04(-0.07%)
Jul 18, 2016 55.70 55.74 55.55 55.64 9,656,863 -0.06(-0.11%)
Jul 15, 2016 55.74 55.95 55.59 55.70 10,722,169 +0.00(+0.00%)
Jul 14, 2016 55.68 56.02 55.60 55.70 15,486,751 -0.01(-0.02%)
Jul 13, 2016 55.47 55.78 55.36 55.71 9,398,867 +0.31(+0.56%)
Jul 12, 2016 55.61 55.69 55.38 55.40 15,270,849 -0.30(-0.54%)
Jul 11, 2016 55.70 55.87 55.42 55.70 8,213,936 +0.01(+0.02%)
Jul 08, 2016 55.35 55.74 55.14 55.69 10,227,475 +0.55(+1.00%)
Jul 07, 2016 55.39 55.49 55.03 55.14 15,618,144 -0.11(-0.20%)
Jul 06, 2016 55.19 55.34 54.91 55.25 19,539,538 +0.05(+0.09%)
Jul 05, 2016 54.82 55.55 54.82 55.20 19,917,076 +0.31(+0.56%)
Jul 01, 2016 55.25 54.89 54.89 54.89 14,933,900 -0.26(-0.47%)
Jun 30, 2016 54.01 55.15 54.00 55.15 20,984,260 +1.21(+2.24%)
Jun 29, 2016 53.60 53.97 53.43 53.94 10,820,963 +0.62(+1.16%)
Jun 28, 2016 53.44 53.44 52.85 53.32 11,868,598 +0.34(+0.63%)
Jun 27, 2016 53.02 53.11 52.65 52.98 19,370,910 -0.12(-0.22%)
Jun 24, 2016 53.14 53.78 52.88 53.10 23,775,904 -1.04(-1.92%)
Jun 23, 2016 54.02 54.14 53.87 54.14 5,640,533 +0.33(+0.61%)
Jun 22, 2016 53.85 54.00 53.74 53.81 5,408,273 +0.03(+0.06%)
Jun 21, 2016 53.71 53.92 53.69 53.78 6,879,071 +0.14(+0.26%)
Jun 20, 2016 53.81 53.98 53.56 53.64 6,497,515 +0.17(+0.32%)
Jun 17, 2016 53.61 53.69 53.12 53.47 10,077,549 -0.54(-1.00%)
Jun 16, 2016 53.71 54.04 53.48 54.01 12,205,722 +0.28(+0.52%)
Jun 15, 2016 53.88 54.03 53.66 53.73 9,347,542 -0.16(-0.30%)
Jun 14, 2016 53.66 53.91 53.34 53.89 9,530,933 +0.21(+0.39%)
Jun 13, 2016 54.13 54.22 53.68 53.68 9,118,622 -0.45(-0.83%)
Jun 10, 2016 53.82 54.22 53.77 54.13 10,563,935 +0.04(+0.07%)
Jun 09, 2016 53.78 54.12 53.77 54.09 5,946,840 +0.21(+0.39%)
Jun 08, 2016 53.55 53.90 53.44 53.88 6,024,492 +0.32(+0.60%)
Jun 07, 2016 53.66 53.77 53.47 53.56 5,572,792 -0.06(-0.11%)
Jun 06, 2016 53.65 53.76 53.35 53.62 10,777,563 +0.06(+0.11%)
Jun 03, 2016 53.32 53.58 53.11 53.56 13,362,517 +0.34(+0.64%)
Jun 02, 2016 53.09 53.22 52.91 53.22 6,307,797 +0.02(+0.04%)
Jun 01, 2016 52.70 53.20 52.70 53.20 10,175,759 +0.54(+1.03%)
May 31, 2016 53.08 53.16 52.54 52.66 8,766,367 -0.34(-0.64%)
May 27, 2016 53.00 53.00 53.00 53.00 7,873,000 +0.06(+0.11%)
May 26, 2016 52.79 53.06 52.79 52.94 7,956,961 +0.21(+0.40%)
May 25, 2016 52.75 52.95 52.63 52.73 9,814,277 +0.08(+0.15%)
May 24, 2016 52.33 52.77 52.31 52.65 11,258,205 +0.44(+0.84%)
May 23, 2016 52.25 52.35 52.11 52.21 8,546,688 +0.05(+0.10%)
May 20, 2016 52.57 52.60 52.10 52.16 7,050,783 -0.27(-0.51%)
May 19, 2016 52.08 52.45 51.95 52.43 13,237,265 +0.51(+0.98%)
May 18, 2016 52.24 52.40 51.72 51.92 20,132,506 -0.61(-1.16%)
May 17, 2016 53.38 53.55 52.39 52.53 19,898,172 -1.05(-1.96%)
May 16, 2016 53.14 53.70 53.10 53.58 8,139,327 +0.34(+0.64%)
May 13, 2016 53.79 53.87 53.15 53.24 10,657,717 -0.68(-1.26%)
May 12, 2016 53.75 54.02 53.64 53.92 11,906,398 +0.29(+0.54%)
May 11, 2016 53.98 54.04 53.61 53.63 6,462,128 -0.43(-0.80%)
May 10, 2016 53.70 54.06 53.64 54.06 8,567,408 +0.53(+0.99%)
May 09, 2016 53.27 53.67 53.15 53.53 9,845,154 +0.29(+0.54%)
May 06, 2016 52.89 53.24 52.72 53.24 8,435,388 +0.27(+0.51%)
May 05, 2016 52.84 53.26 52.80 52.97 10,555,852 +0.01(+0.02%)
May 04, 2016 52.65 53.06 52.50 52.96 11,003,090 +0.16(+0.30%)
May 03, 2016 52.71 53.01 52.65 52.80 12,837,332 -0.10(-0.19%)
May 02, 2016 52.45 52.95 52.28 52.90 14,096,369 +0.60(+1.15%)
Apr 29, 2016 52.40 52.41 51.99 52.30 13,198,539 -0.11(-0.21%)
Apr 28, 2016 52.16 52.72 52.15 52.41 11,545,041 +0.05(+0.10%)
Apr 27, 2016 52.30 52.52 51.91 52.36 12,012,219 +0.25(+0.48%)
Apr 26, 2016 52.43 52.48 52.02 52.11 10,821,477 -0.21(-0.40%)
Apr 25, 2016 51.67 52.32 51.66 52.32 8,947,330 +0.36(+0.69%)
Apr 22, 2016 51.60 51.96 51.54 51.96 22,004,992 +0.19(+0.37%)
Apr 21, 2016 52.51 52.58 51.73 51.77 30,667,320 -0.82(-1.56%)
Apr 20, 2016 53.22 53.22 52.58 52.59 20,207,310 -0.72(-1.35%)
Apr 19, 2016 53.23 53.35 53.07 53.31 5,980,137 -0.03(-0.06%)
Apr 18, 2016 52.95 53.34 52.91 53.34 8,476,819 +0.31(+0.58%)
Apr 15, 2016 52.70 53.06 52.64 53.03 12,384,193 +0.32(+0.62%)
Apr 14, 2016 52.92 53.05 52.67 52.71 11,811,284 -0.24(-0.45%)
Apr 13, 2016 53.49 53.55 52.71 52.95 14,779,969 -0.41(-0.77%)
Apr 12, 2016 53.04 53.42 53.04 53.36 9,361,144 +0.33(+0.62%)
Apr 11, 2016 53.47 53.64 52.99 53.03 6,694,169 -0.38(-0.71%)
Apr 08, 2016 53.35 53.47 53.24 53.41 7,040,184 +0.29(+0.55%)
Apr 07, 2016 53.34 53.53 52.95 53.12 11,243,439 -0.58(-1.08%)
Apr 06, 2016 53.14 53.71 53.14 53.70 11,672,409 +0.42(+0.79%)
Apr 05, 2016 53.42 53.54 53.16 53.28 11,748,798 -0.36(-0.67%)
Apr 04, 2016 53.69 53.75 53.36 53.64 12,949,022 +0.02(+0.04%)
Apr 01, 2016 52.84 53.77 52.77 53.62 14,840,290 +0.56(+1.06%)
Mar 31, 2016 53.25 53.34 53.00 53.06 8,297,414 -0.28(-0.52%)
Mar 30, 2016 53.17 53.34 53.04 53.34 8,932,310 +0.35(+0.66%)
Mar 29, 2016 52.57 53.01 52.50 52.99 10,354,692 +0.39(+0.74%)
Mar 28, 2016 52.38 52.71 52.38 52.60 7,363,677 +0.28(+0.54%)
Mar 24, 2016 52.20 52.32 52.32 52.32 9,455,500 -0.06(-0.11%)
Mar 23, 2016 52.26 52.94 52.24 52.38 11,304,315 +0.01(+0.02%)
Mar 22, 2016 52.51 52.65 52.29 52.37 9,853,229 -0.31(-0.59%)
Mar 21, 2016 52.67 52.87 52.44 52.68 11,421,420 +0.03(+0.06%)
Mar 18, 2016 52.81 52.86 52.57 52.65 13,037,040 -0.34(-0.64%)
Mar 17, 2016 52.65 53.16 52.60 52.99 13,903,391 +0.32(+0.61%)
Mar 16, 2016 52.51 52.79 52.15 52.67 13,743,414 +0.12(+0.23%)
Mar 15, 2016 52.27 52.62 52.18 52.55 6,523,735 +0.13(+0.25%)
Mar 14, 2016 52.42 52.54 52.26 52.42 10,645,085 -0.03(-0.06%)
Mar 11, 2016 52.54 52.65 52.26 52.45 12,880,525 +0.17(+0.33%)
Mar 10, 2016 52.45 52.57 51.83 52.28 13,089,841 +0.02(+0.04%)
Mar 09, 2016 52.03 52.33 52.02 52.26 11,307,512 +0.39(+0.75%)
Mar 08, 2016 51.58 52.15 51.49 51.87 11,554,949 +0.15(+0.29%)
Mar 07, 2016 51.82 52.00 51.63 51.72 14,095,858 -0.32(-0.61%)
Mar 04, 2016 51.80 52.17 51.60 52.04 17,384,650 +0.22(+0.42%)
Mar 03, 2016 51.35 51.82 51.17 51.82 10,743,936 +0.26(+0.50%)
Mar 02, 2016 51.47 51.56 51.15 51.56 16,157,230 +0.15(+0.29%)
Mar 01, 2016 51.21 51.50 51.13 51.41 13,169,709 +0.49(+0.96%)
Feb 29, 2016 51.06 51.46 50.91 50.92 13,596,765 -0.17(-0.33%)
Feb 26, 2016 51.96 51.96 50.99 51.09 28,143,926 -0.73(-1.41%)
Feb 25, 2016 51.37 51.85 51.25 51.82 9,453,576 +0.58(+1.13%)
Feb 24, 2016 50.84 51.30 50.58 51.24 13,271,568 +0.16(+0.31%)
Feb 23, 2016 50.99 51.17 50.87 51.08 9,986,502 -0.01(-0.02%)
Feb 22, 2016 51.13 51.24 50.95 51.09 9,151,997 +0.25(+0.49%)
Feb 19, 2016 50.62 50.94 50.34 50.84 9,794,968 +0.08(+0.16%)
Feb 18, 2016 50.82 50.91 50.49 50.76 13,101,903 -0.23(-0.45%)
Feb 17, 2016 50.69 51.14 50.54 50.99 11,040,533 +0.52(+1.03%)
Feb 16, 2016 50.50 50.54 50.09 50.47 15,217,653 +0.40(+0.80%)
Feb 12, 2016 49.67 50.07 50.07 50.07 12,464,000 +0.70(+1.42%)
Feb 11, 2016 49.18 49.60 48.88 49.37 25,988,028 -0.40(-0.80%)
Feb 10, 2016 50.01 50.30 49.70 49.77 14,795,708 -0.06(-0.12%)
Feb 09, 2016 49.11 50.10 49.10 49.83 24,376,348 +0.33(+0.67%)
Feb 08, 2016 49.30 49.64 48.88 49.50 21,546,632 -0.13(-0.26%)
Feb 05, 2016 49.80 49.92 49.37 49.63 20,073,264 -0.08(-0.16%)
Feb 04, 2016 49.95 50.01 49.47 49.71 21,240,798 -0.46(-0.92%)
Feb 03, 2016 50.47 50.56 49.70 50.17 25,209,772 -0.11(-0.22%)
Feb 02, 2016 50.56 50.56 50.16 50.28 14,068,583 -0.65(-1.28%)
Feb 01, 2016 50.65 51.14 50.50 50.93 18,573,126 +0.17(+0.33%)
Jan 29, 2016 50.09 50.83 49.86 50.76 20,576,334 +1.01(+2.03%)
Jan 28, 2016 49.42 49.92 49.27 49.75 15,649,161 +0.50(+1.02%)
Jan 27, 2016 49.37 49.87 48.95 49.25 17,247,388 -0.04(-0.08%)
Jan 26, 2016 49.00 49.62 48.95 49.29 10,524,137 +0.44(+0.90%)
Jan 25, 2016 48.49 49.27 48.41 48.85 15,869,448 -0.44(-0.89%)
Jan 22, 2016 49.01 49.39 48.63 49.29 13,754,517 +0.83(+1.71%)
Jan 21, 2016 48.31 48.67 48.01 48.46 20,977,904 +0.19(+0.39%)
Jan 20, 2016 48.34 48.56 47.38 48.27 28,303,168 -0.61(-1.25%)
Jan 19, 2016 48.79 49.06 48.57 48.88 14,945,175 +0.58(+1.20%)
Jan 15, 2016 48.24 48.30 48.30 48.30 24,210,900 -0.77(-1.57%)
Jan 14, 2016 48.98 49.41 48.75 49.07 19,025,816 +0.23(+0.47%)
Jan 13, 2016 49.81 49.85 48.79 48.84 19,407,944 -0.91(-1.83%)
Jan 12, 2016 49.78 49.95 49.35 49.75 13,171,504 +0.27(+0.55%)
Jan 11, 2016 49.32 49.66 49.00 49.48 15,890,235 +0.46(+0.94%)
Jan 08, 2016 49.72 49.72 48.92 49.02 14,691,022 -0.38(-0.77%)
Jan 07, 2016 49.44 49.92 49.22 49.40 16,031,520 -0.60(-1.20%)
Jan 06, 2016 49.67 50.20 49.64 50.00 12,428,568 -0.17(-0.34%)
Jan 05, 2016 49.97 50.29 49.84 50.17 8,630,450 +0.32(+0.64%)
Jan 04, 2016 49.83 49.85 49.35 49.85 17,281,160 -0.64(-1.27%)
Dec 31, 2015 50.89 50.49 50.49 50.49 6,801,400 -0.57(-1.12%)
Dec 30, 2015 51.21 51.27 51.00 51.06 6,942,853 -0.18(-0.35%)
Dec 29, 2015 51.13 51.29 50.94 51.24 4,133,999 +0.44(+0.87%)
Dec 28, 2015 50.65 50.80 50.60 50.80 4,620,852 -0.07(-0.14%)
Dec 24, 2015 50.81 50.87 50.87 50.87 2,312,100 -0.05(-0.10%)
Dec 23, 2015 50.77 50.99 50.68 50.92 6,464,116 +0.37(+0.73%)
Dec 22, 2015 49.98 50.61 49.87 50.55 7,185,707 +0.65(+1.30%)
Dec 21, 2015 49.67 49.91 49.47 49.90 8,155,480 +0.56(+1.13%)
Dec 18, 2015 50.18 50.18 49.35 49.34 14,720,588 -1.26(-2.49%)
Dec 17, 2015 51.26 51.26 50.59 50.60 10,235,703 -0.66(-1.29%)
Dec 16, 2015 50.51 51.37 50.50 51.26 20,845,492 +0.97(+1.93%)
Dec 15, 2015 50.36 50.53 50.09 50.29 11,557,471 +0.32(+0.64%)
Dec 14, 2015 49.48 50.01 49.29 49.97 16,608,149 +0.49(+0.99%)
Dec 11, 2015 49.53 49.83 49.34 49.48 11,597,861 -0.55(-1.10%)
Dec 10, 2015 50.08 50.35 49.88 50.03 7,842,722 +0.06(+0.12%)
Dec 09, 2015 50.17 50.71 49.77 49.97 18,821,804 -0.48(-0.95%)
Dec 08, 2015 50.26 50.56 50.15 50.45 6,436,418 -0.13(-0.26%)
Dec 07, 2015 50.63 50.74 50.38 50.58 9,022,022 +0.14(+0.28%)
Dec 04, 2015 49.46 50.48 49.26 50.44 12,783,219 +1.11(+2.25%)
Dec 03, 2015 49.77 49.95 49.14 49.33 12,556,022 -0.26(-0.52%)
Dec 02, 2015 49.77 49.91 49.52 49.59 7,832,017 -0.25(-0.50%)
Dec 01, 2015 49.52 49.87 49.52 49.84 10,807,852 +0.42(+0.85%)
Nov 30, 2015 49.97 50.07 49.41 49.42 10,339,074 -0.54(-1.08%)
Nov 27, 2015 49.75 50.07 49.74 49.96 2,712,628 +0.19(+0.38%)
Nov 25, 2015 49.64 49.77 49.77 49.77 5,599,000 +0.13(+0.26%)
Nov 24, 2015 49.39 49.77 49.17 49.64 9,786,017 +0.13(+0.26%)
Nov 23, 2015 49.09 49.60 49.09 49.51 5,316,547 +0.43(+0.88%)
Nov 20, 2015 49.65 49.88 49.04 49.08 5,487,155 -0.35(-0.71%)
Nov 19, 2015 49.33 49.65 49.32 49.43 7,421,069 +0.13(+0.26%)
Nov 18, 2015 48.77 49.33 48.70 49.30 7,826,236 +0.67(+1.38%)
Nov 17, 2015 48.78 49.03 48.49 48.63 8,056,242 -0.02(-0.04%)
Nov 16, 2015 47.67 48.66 47.67 48.65 9,735,265 +0.82(+1.71%)
Nov 13, 2015 48.11 48.33 47.79 47.83 9,112,391 -0.42(-0.87%)
Nov 12, 2015 48.79 48.84 48.25 48.25 8,473,552 -0.66(-1.35%)
Nov 11, 2015 48.90 49.22 48.90 48.91 7,264,720 -0.07(-0.14%)
Nov 10, 2015 48.80 49.06 48.80 48.98 7,438,649 +0.13(+0.27%)
Nov 09, 2015 48.94 49.02 48.58 48.85 7,895,965 -0.33(-0.67%)
Nov 06, 2015 49.49 49.58 48.82 49.18 13,747,249 -0.54(-1.09%)
Nov 05, 2015 49.68 49.80 49.44 49.72 9,691,771 -0.01(-0.02%)
Nov 04, 2015 50.00 50.09 49.54 49.73 8,067,588 -0.21(-0.42%)
Nov 03, 2015 49.89 50.07 49.59 49.94 12,452,943 -0.24(-0.48%)
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.