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

75.96 USD +0.06 (+0.08%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 28.61 28.77 28.61 28.77 6,424,703 +0.10(+0.35%)
Oct 28, 2010 28.69 28.74 28.54 28.67 6,704,655 +0.10(+0.35%)
Oct 27, 2010 28.61 28.63 28.38 28.57 8,722,678 -0.31(-1.07%)
Oct 25, 2010 28.89 29.00 28.84 28.88 5,200,047 +0.07(+0.24%)
Oct 22, 2010 28.79 28.82 28.71 28.81 4,073,766 +0.13(+0.45%)
Oct 21, 2010 28.65 28.87 28.58 28.68 6,327,863 +0.07(+0.24%)
Oct 20, 2010 28.53 28.71 28.44 28.61 4,200,931 +0.25(+0.88%)
Oct 19, 2010 28.57 28.59 28.28 28.36 5,782,228 -0.35(-1.22%)
Oct 18, 2010 28.60 28.73 28.60 28.71 4,013,769 +0.10(+0.35%)
Oct 15, 2010 28.65 28.70 28.51 28.61 6,481,194 +0.07(+0.25%)
Oct 14, 2010 28.57 28.62 28.42 28.54 3,705,212 +0.01(+0.04%)
Oct 13, 2010 28.43 28.67 28.35 28.53 8,267,163 +0.24(+0.85%)
Oct 12, 2010 28.18 28.37 28.14 28.29 5,885,249 +0.07(+0.25%)
Oct 11, 2010 28.21 28.25 28.15 28.22 3,051,593 +0.03(+0.11%)
Oct 08, 2010 28.19 28.24 28.07 28.19 4,196,379 +0.06(+0.21%)
Oct 07, 2010 28.33 28.33 28.04 28.13 4,440,326 -0.10(-0.35%)
Oct 06, 2010 28.22 28.24 28.09 28.23 4,640,842 +0.12(+0.43%)
Oct 05, 2010 28.03 28.16 28.00 28.11 27,377 +0.26(+0.94%)
Oct 04, 2010 27.89 28.02 27.76 27.85 6,300,722 -0.08(-0.30%)
Oct 01, 2010 27.93 28.02 27.81 27.93 5,417,890 +0.05(+0.18%)
Sep 30, 2010 28.10 28.22 27.77 27.88 8,375,965 -0.10(-0.36%)
Sep 29, 2010 28.05 28.09 27.92 27.98 9,814 -0.08(-0.29%)
Sep 28, 2010 27.97 28.15 27.78 28.06 2,882 +0.18(+0.65%)
Sep 27, 2010 28.04 28.04 27.87 27.88 3,613,906 -0.16(-0.57%)
Sep 24, 2010 27.91 28.11 27.87 28.04 4,518,408 +0.37(+1.34%)
Sep 23, 2010 27.73 27.84 27.63 27.67 8,942,496 -0.18(-0.65%)
Sep 22, 2010 27.81 27.92 27.77 27.85 5,929,543 +0.05(+0.18%)
Sep 21, 2010 27.88 27.89 27.66 27.80 13,361,455 -0.05(-0.18%)
Sep 20, 2010 27.66 27.89 27.57 27.85 6,365,700 +0.30(+1.09%)
Sep 17, 2010 27.55 27.75 27.55 27.55 10,603,715 -0.24(-0.86%)
Sep 15, 2010 27.55 27.83 27.52 27.79 6,451,208 +0.19(+0.69%)
Sep 14, 2010 27.53 27.70 27.46 27.60 8,514,629 +0.05(+0.18%)
Sep 13, 2010 27.72 27.72 27.46 27.55 5,253,931 +0.03(+0.11%)
Sep 10, 2010 27.40 27.56 27.38 27.52 4,011,161 +0.13(+0.47%)
Sep 09, 2010 27.47 27.48 27.29 27.39 4,962,882 +0.09(+0.33%)
Sep 08, 2010 27.22 27.35 27.19 27.30 4,855 +0.12(+0.44%)
Sep 07, 2010 27.22 27.30 27.15 27.18 22,629 -0.11(-0.40%)
Sep 03, 2010 27.25 27.29 27.11 27.29 5,842,742 +0.17(+0.63%)
Sep 02, 2010 26.95 27.12 26.94 27.12 805 +0.17(+0.63%)
Sep 01, 2010 26.77 27.00 26.71 26.95 9,648,541 +0.45(+1.70%)
Aug 31, 2010 26.49 26.64 26.37 26.50 58,000 -0.02(-0.08%)
Aug 30, 2010 26.67 26.77 26.50 26.52 8,483,228 -0.17(-0.64%)
Aug 27, 2010 26.69 26.72 26.35 26.69 9,874,382 +0.07(+0.26%)
Aug 26, 2010 26.62 26.82 26.46 26.62 200 -0.10(-0.37%)
Aug 25, 2010 26.52 26.80 26.49 26.72 6,533,076 +0.06(+0.23%)
Aug 24, 2010 26.54 26.80 26.50 26.66 8,427,748 -0.13(-0.49%)
Aug 23, 2010 26.82 26.94 26.77 26.79 4,149,890 +0.06(+0.22%)
Aug 20, 2010 26.65 26.77 26.64 26.73 5,856,302 +0.00(+0.00%)
Aug 19, 2010 26.96 26.97 26.62 26.73 3,752 -0.32(-1.18%)
Aug 18, 2010 26.98 27.14 26.89 27.05 16,144 +0.02(+0.07%)
Aug 17, 2010 27.00 27.17 26.83 27.03 7,916 +0.26(+0.97%)
Aug 16, 2010 26.58 26.82 26.53 26.77 5,076,909 -0.03(-0.11%)
Aug 13, 2010 26.80 26.87 26.68 26.80 4,437,916 -0.01(-0.04%)
Aug 12, 2010 26.55 26.85 26.54 26.81 6,405,290 -0.03(-0.11%)
Aug 11, 2010 27.01 27.01 26.80 26.84 2,208 -0.26(-0.96%)
Aug 10, 2010 27.10 27.10 27.05 27.10 300 -0.13(-0.48%)
Aug 09, 2010 27.21 27.31 27.12 27.23 3,650,720 +0.14(+0.52%)
Aug 06, 2010 27.09 27.10 26.80 27.09 8,371,973 +0.06(+0.22%)
Aug 05, 2010 27.06 27.08 26.96 27.03 18,494,097 -0.12(-0.44%)
Aug 04, 2010 27.09 27.22 27.03 27.15 6,079 +0.10(+0.37%)
Aug 03, 2010 27.11 27.16 26.99 27.05 23,214 -0.24(-0.88%)
Aug 02, 2010 27.26 27.29 27.13 27.29 7,786,440 +0.31(+1.15%)
Jul 30, 2010 26.98 27.07 26.68 26.98 7,392,923 +0.07(+0.26%)
Jul 29, 2010 27.24 27.24 26.77 26.91 30,265 -0.33(-1.21%)
Jul 28, 2010 27.34 27.41 27.21 27.24 7,194,077 -0.15(-0.55%)
Jul 27, 2010 27.36 27.46 27.26 27.39 19,712,514 +0.10(+0.37%)
Jul 26, 2010 27.23 27.29 27.13 27.29 8,753,186 +0.14(+0.52%)
Jul 23, 2010 26.86 27.21 26.86 27.15 10,102,810 +0.25(+0.93%)
Jul 22, 2010 26.83 26.98 26.79 26.90 8,434 +0.30(+1.13%)
Jul 21, 2010 26.98 26.99 26.53 26.60 11,401,267 -0.29(-1.08%)
Jul 20, 2010 26.34 26.92 26.34 26.89 5,516 +0.32(+1.20%)
Jul 19, 2010 26.52 26.62 26.47 26.57 6,491,678 +0.05(+0.19%)
Jul 16, 2010 26.52 26.90 26.48 26.52 7,828,226 -0.38(-1.41%)
Jul 15, 2010 26.85 26.95 26.65 26.90 4,131,459 +0.08(+0.30%)
Jul 14, 2010 26.71 26.86 26.65 26.82 4,522 +0.01(+0.04%)
Jul 13, 2010 26.76 26.86 26.68 26.81 10,086 +0.24(+0.90%)
Jul 12, 2010 26.38 26.57 26.38 26.57 3,786,229 +0.09(+0.34%)
Jul 09, 2010 26.42 26.52 26.37 26.48 6,894,897 +0.00(+0.00%)
Jul 08, 2010 26.28 26.49 26.19 26.48 10,743 +0.39(+1.49%)
Jul 07, 2010 25.63 26.12 25.55 26.09 6,495,061 +0.49(+1.91%)
Jul 06, 2010 25.69 25.79 25.40 25.60 6,910,297 +0.15(+0.59%)
Jul 02, 2010 25.45 25.62 25.36 25.45 4,874,519 -0.10(-0.39%)
Jul 01, 2010 25.53 25.59 25.30 25.55 9,774,246 +0.05(+0.20%)
Jun 30, 2010 25.61 25.72 25.43 25.50 6,563,542 -0.17(-0.68%)
Jun 29, 2010 25.90 25.98 25.60 25.67 9,028 -0.21(-0.79%)
Jun 25, 2010 25.88 26.23 25.86 25.88 10,611,270 -0.27(-1.03%)
Jun 24, 2010 26.32 26.39 26.13 26.15 5,556 -0.32(-1.21%)
Jun 23, 2010 26.40 26.54 26.26 26.47 6,769,789 +0.17(+0.65%)
Jun 22, 2010 26.57 26.69 26.30 26.30 36,628 -0.29(-1.09%)
Jun 21, 2010 26.90 26.96 26.51 26.59 5,379,598 -0.07(-0.26%)
Jun 18, 2010 26.66 26.89 26.66 26.66 7,709,309 -0.29(-1.08%)
Jun 17, 2010 26.83 26.97 26.69 26.95 6,245,053 +0.24(+0.90%)
Jun 16, 2010 26.75 26.83 26.67 26.71 3,648,759 -0.18(-0.67%)
Jun 15, 2010 26.76 26.90 26.67 26.89 5,374,709 +0.27(+1.01%)
Jun 14, 2010 26.66 26.77 26.57 26.62 5,604,515 +0.15(+0.57%)
Jun 11, 2010 26.54 26.54 26.25 26.47 6,023,352 -0.22(-0.82%)
Jun 10, 2010 26.52 26.71 26.49 26.69 39,999 +0.45(+1.71%)
Jun 09, 2010 26.49 26.61 26.17 26.24 8,617,016 -0.05(-0.19%)
Jun 08, 2010 25.90 26.32 25.85 26.29 9,552,968 +0.42(+1.62%)
Jun 07, 2010 26.02 26.24 25.87 25.87 9,533,866 -0.20(-0.77%)
Jun 04, 2010 26.07 26.55 26.01 26.07 9,126,591 -0.73(-2.72%)
Jun 03, 2010 26.80 26.85 26.62 26.80 5,494,121 +0.06(+0.22%)
Jun 02, 2010 26.41 26.74 26.32 26.74 29,380 +0.45(+1.71%)
Jun 01, 2010 26.26 26.60 26.08 26.29 60,680 -0.06(-0.23%)
May 28, 2010 26.35 26.55 26.32 26.35 7,409,851 -0.13(-0.49%)
May 27, 2010 26.31 26.48 26.18 26.48 12,367,902 +0.53(+2.04%)
May 26, 2010 26.18 26.36 25.93 25.95 8,260 -0.17(-0.65%)
May 25, 2010 25.91 26.18 25.78 26.12 15,939,742 -0.31(-1.17%)
May 24, 2010 26.50 26.62 26.35 26.43 6,135,539 -0.19(-0.71%)
May 21, 2010 26.12 26.62 26.09 26.62 11,238,098 -0.29(-1.08%)
May 20, 2010 26.71 26.91 26.46 26.91 5,234 -0.42(-1.53%)
May 19, 2010 27.24 27.47 27.14 27.33 11,727,445 -0.07(-0.26%)
May 18, 2010 27.70 27.78 27.39 27.40 35,101 -0.16(-0.58%)
May 17, 2010 27.37 27.58 27.21 27.56 7,124,162 +0.29(+1.06%)
May 14, 2010 27.27 27.58 27.17 27.27 7,372,879 -0.26(-0.94%)
May 13, 2010 27.68 27.83 27.53 27.53 3,335,212 -0.17(-0.61%)
May 12, 2010 27.51 27.70 27.44 27.70 6,882,661 +0.19(+0.69%)
May 11, 2010 27.56 27.70 27.44 27.51 5,616 -0.01(-0.04%)
May 10, 2010 27.37 27.52 27.29 27.52 8,008,739 +0.78(+2.92%)
May 07, 2010 26.80 26.99 26.53 26.74 10,845,591 -0.17(-0.63%)
May 06, 2010 26.94 27.57 24.95 26.91 7,184 -0.69(-2.50%)
May 05, 2010 27.67 27.69 27.53 27.60 9,051,083 +0.09(+0.33%)
May 04, 2010 27.59 27.74 27.46 27.51 13,251 -0.28(-1.01%)
May 03, 2010 27.66 27.86 27.62 27.79 3,372,735 +0.16(+0.58%)
Apr 30, 2010 27.77 27.95 27.62 27.63 7,474,566 -0.16(-0.58%)
Apr 29, 2010 27.78 27.91 27.65 27.79 4,095,499 +0.09(+0.32%)
Apr 28, 2010 27.59 27.77 27.45 27.70 5,162,092 +0.22(+0.80%)
Apr 27, 2010 27.84 27.90 27.46 27.48 1,031 -0.49(-1.75%)
Apr 26, 2010 28.05 28.13 27.96 27.97 4,457,349 -0.06(-0.21%)
Apr 23, 2010 28.07 28.07 27.87 28.03 4,651,130 -0.07(-0.25%)
Apr 22, 2010 27.96 28.10 27.88 28.10 5,113,545 +0.00(+0.00%)
Apr 21, 2010 28.15 28.20 28.04 28.10 4,632 +0.00(+0.00%)
Apr 20, 2010 28.07 28.17 28.01 28.10 5,377,797 +0.08(+0.28%)
Apr 19, 2010 27.85 28.03 27.83 28.02 4,791,039 +0.11(+0.39%)
Apr 16, 2010 27.94 28.13 27.81 27.91 6,528,977 -0.12(-0.43%)
Apr 15, 2010 27.96 28.03 27.90 28.03 3,876,266 -0.05(-0.18%)
Apr 14, 2010 28.03 28.08 27.91 28.08 3,634,482 +0.04(+0.14%)
Apr 13, 2010 28.03 28.12 27.89 28.04 3,045,759 -0.09(-0.32%)
Apr 12, 2010 28.03 28.13 28.01 28.13 4,089,985 +0.09(+0.32%)
Apr 09, 2010 27.94 28.06 27.87 28.04 3,338,976 +0.15(+0.54%)
Apr 08, 2010 27.84 27.94 27.76 27.89 2,570,491 +0.05(+0.18%)
Apr 07, 2010 28.00 28.00 27.79 27.84 3,591,110 -0.18(-0.64%)
Apr 06, 2010 28.03 28.07 27.99 28.02 3,965,561 -0.09(-0.32%)
Apr 05, 2010 28.19 28.19 28.06 28.11 3,603,491 +0.00(+0.00%)
Apr 01, 2010 28.06 28.11 28.11 28.11 4,442,600 +0.18(+0.64%)
Mar 31, 2010 28.05 28.07 27.91 27.93 4,757,192 -0.16(-0.57%)
Mar 30, 2010 28.10 28.19 28.01 28.09 3,458,080 +0.05(+0.18%)
Mar 29, 2010 28.00 28.11 27.93 28.04 6,690,744 +0.13(+0.47%)
Mar 26, 2010 27.95 27.99 27.81 27.91 3,289,218 +0.02(+0.07%)
Mar 25, 2010 28.03 28.04 27.85 27.89 3,843,497 -0.04(-0.14%)
Mar 24, 2010 28.12 28.12 27.85 27.93 3,325,519 -0.20(-0.71%)
Mar 23, 2010 27.90 28.17 27.88 28.13 5,327,371 +0.22(+0.79%)
Mar 22, 2010 27.66 27.95 27.65 27.91 3,038,753 +0.14(+0.50%)
Mar 19, 2010 27.92 27.95 27.64 27.77 4,385,163 -0.20(-0.72%)
Mar 18, 2010 27.94 27.99 27.88 27.97 4,595,937 +0.03(+0.11%)
Mar 17, 2010 27.89 27.98 27.81 27.94 3,954,942 +0.12(+0.43%)
Mar 16, 2010 27.66 27.84 27.66 27.82 5,360,481 +0.13(+0.47%)
Mar 15, 2010 27.62 27.71 27.62 27.69 4,104,834 +0.21(+0.76%)
Mar 12, 2010 27.50 27.54 27.44 27.48 14,073,078 +0.02(+0.07%)
Mar 11, 2010 27.36 27.48 27.23 27.46 6,088,451 +0.05(+0.18%)
Mar 10, 2010 27.49 27.49 27.34 27.41 4,572,990 -0.04(-0.15%)
Mar 09, 2010 27.43 27.57 27.41 27.45 4,602,689 -0.04(-0.15%)
Mar 08, 2010 27.58 27.62 27.45 27.49 2,690,763 -0.10(-0.36%)
Mar 05, 2010 27.56 27.61 27.41 27.59 5,123,177 +0.17(+0.62%)
Mar 04, 2010 27.42 27.53 27.36 27.42 5,479,458 +0.09(+0.33%)
Mar 03, 2010 27.36 27.42 27.27 27.33 7,569,754 -0.01(-0.04%)
Mar 02, 2010 27.27 27.38 27.22 27.34 14,651,908 +0.12(+0.44%)
Mar 01, 2010 27.13 27.24 27.02 27.22 4,360,103 +0.19(+0.70%)
Feb 26, 2010 27.20 27.20 26.96 27.03 5,805,856 -0.13(-0.48%)
Feb 25, 2010 26.90 27.20 26.82 27.16 6,443,261 +0.02(+0.08%)
Feb 24, 2010 26.98 27.15 26.92 27.14 4,147,723 +0.17(+0.62%)
Feb 23, 2010 27.03 27.15 26.83 26.97 8,464,244 -0.15(-0.55%)
Feb 22, 2010 27.20 27.21 27.04 27.12 4,414,310 +0.00(+0.00%)
Feb 19, 2010 27.05 27.20 26.94 27.12 4,443,827 +0.06(+0.22%)
Feb 18, 2010 26.89 27.12 26.83 27.06 7,539,241 +0.16(+0.59%)
Feb 17, 2010 26.79 26.93 26.72 26.90 7,493,527 +0.19(+0.71%)
Feb 16, 2010 26.50 26.73 26.44 26.71 7,113,858 +0.27(+1.02%)
Feb 12, 2010 26.26 26.44 26.44 26.44 8,895,400 -0.00(-0.00%)
Feb 11, 2010 26.22 26.49 26.06 26.44 5,879,742 +0.24(+0.90%)
Feb 10, 2010 26.28 26.29 26.04 26.21 6,364,539 -0.05(-0.21%)
Feb 09, 2010 26.19 26.40 26.04 26.26 7,456,448 +0.31(+1.19%)
Feb 08, 2010 26.05 26.17 25.93 25.95 5,150,891 -0.03(-0.12%)
Feb 05, 2010 26.00 26.05 25.71 25.98 13,527,398 -0.07(-0.27%)
Feb 04, 2010 26.51 26.52 26.00 26.05 10,827,230 -0.54(-2.03%)
Feb 03, 2010 26.71 26.71 26.54 26.59 6,566,896 -0.19(-0.71%)
Feb 02, 2010 26.45 26.81 26.39 26.78 7,433,198 +0.44(+1.65%)
Feb 01, 2010 26.36 26.45 26.25 26.34 9,016,499 +0.14(+0.55%)
Jan 29, 2010 26.42 26.57 26.20 26.20 8,930,428 -0.10(-0.38%)
Jan 28, 2010 26.41 26.61 26.29 26.30 14,181,621 -0.07(-0.27%)
Jan 27, 2010 26.28 26.40 26.17 26.37 12,558,314 +0.06(+0.23%)
Jan 26, 2010 26.21 26.41 26.16 26.31 8,116,668 -0.03(-0.11%)
Jan 25, 2010 26.48 26.49 26.20 26.34 6,078,133 +0.05(+0.19%)
Jan 22, 2010 26.25 26.49 26.20 26.29 9,082,312 -0.06(-0.23%)
Jan 21, 2010 26.71 26.84 26.29 26.35 9,044,686 -0.38(-1.42%)
Jan 20, 2010 26.88 26.88 26.53 26.73 8,670,404 -0.20(-0.74%)
Jan 19, 2010 26.84 26.97 26.72 26.93 10,974,120 +0.16(+0.60%)
Jan 15, 2010 26.94 26.77 26.77 26.77 11,968,800 -0.13(-0.48%)
Jan 14, 2010 26.94 27.00 26.87 26.90 5,258,856 -0.08(-0.30%)
Jan 13, 2010 26.80 27.04 26.79 26.98 7,926,687 +0.19(+0.71%)
Jan 12, 2010 26.54 26.79 26.54 26.79 6,822,290 +0.15(+0.56%)
Jan 11, 2010 26.56 26.68 26.38 26.64 6,140,142 +0.07(+0.26%)
Jan 08, 2010 26.60 26.60 26.42 26.57 5,437,373 -0.09(-0.34%)
Jan 07, 2010 26.74 26.74 26.51 26.66 6,951,486 +0.00(+0.00%)
Jan 06, 2010 26.65 26.69 26.54 26.66 9,267,001 -0.02(-0.07%)
Jan 05, 2010 26.69 26.72 26.54 26.68 11,805,325 +0.01(+0.04%)
Jan 04, 2010 26.45 26.78 26.45 26.67 8,465,873 +0.20(+0.76%)
Dec 31, 2009 26.80 26.47 26.47 26.47 5,099,400 -0.26(-0.97%)
Dec 30, 2009 26.73 26.82 26.69 26.73 3,142,506 -0.05(-0.19%)
Dec 29, 2009 26.75 26.85 26.75 26.78 3,185,999 +0.05(+0.19%)
Dec 28, 2009 26.81 26.81 26.65 26.73 8,470,684 +0.05(+0.19%)
Dec 24, 2009 26.63 26.72 26.60 26.68 1,568,138 +0.10(+0.38%)
Dec 23, 2009 26.51 26.64 26.50 26.58 3,559,013 +0.02(+0.08%)
Dec 22, 2009 26.35 26.58 26.35 26.56 4,110,561 +0.18(+0.68%)
Dec 21, 2009 26.35 26.53 26.27 26.38 7,650,237 +0.14(+0.53%)
Dec 18, 2009 26.53 26.53 25.96 26.24 10,117,451 -0.30(-1.13%)
Dec 17, 2009 26.73 26.79 26.53 26.54 10,700,305 -0.54(-2.01%)
Dec 16, 2009 27.09 27.10 26.85 27.08 6,109,275 +0.09(+0.35%)
Dec 15, 2009 27.06 27.06 26.92 26.99 5,234,416 -0.11(-0.41%)
Dec 14, 2009 27.10 27.13 27.02 27.10 4,087,523 +0.10(+0.37%)
Dec 11, 2009 26.99 27.13 26.94 27.00 4,554,384 +0.15(+0.56%)
Dec 10, 2009 26.97 27.00 26.82 26.85 6,643,661 +0.09(+0.34%)
Dec 09, 2009 26.73 26.78 26.59 26.76 6,639,480 +0.05(+0.19%)
Dec 08, 2009 26.90 26.90 26.60 26.71 9,975,144 -0.31(-1.15%)
Dec 07, 2009 26.92 27.11 26.92 27.02 4,439,576 -0.03(-0.11%)
Dec 04, 2009 27.13 27.29 26.87 27.05 8,089,749 +0.14(+0.52%)
Dec 03, 2009 27.16 27.16 26.87 26.91 7,580,029 -0.21(-0.77%)
Dec 02, 2009 27.07 27.19 27.00 27.12 4,973,387 -0.03(-0.11%)
Dec 01, 2009 27.00 27.16 26.83 27.15 5,351,441 +0.37(+1.38%)
Nov 30, 2009 26.91 26.91 26.68 26.78 4,728,358 -0.10(-0.37%)
Nov 27, 2009 26.54 27.01 26.53 26.88 3,912,428 -0.25(-0.92%)
Nov 25, 2009 27.24 27.24 27.12 27.13 4,851,713 -0.05(-0.18%)
Nov 24, 2009 27.06 27.21 27.02 27.18 4,565,957 +0.06(+0.22%)
Nov 23, 2009 27.06 27.23 27.06 27.12 4,272,006 +0.23(+0.86%)
Nov 20, 2009 26.74 26.97 26.74 26.89 5,682,772 +0.04(+0.15%)
Nov 19, 2009 26.84 26.91 26.65 26.85 6,202,218 -0.13(-0.48%)
Nov 18, 2009 27.02 27.02 26.80 26.98 6,226,296 -0.02(-0.07%)
Nov 17, 2009 26.85 27.00 26.85 27.00 4,238,623 +0.13(+0.48%)
Nov 16, 2009 26.77 27.01 26.77 26.87 5,215,909 +0.15(+0.56%)
Nov 13, 2009 26.60 26.77 26.51 26.72 4,049,906 +0.18(+0.68%)
Nov 12, 2009 26.67 26.80 26.52 26.54 4,785,197 -0.16(-0.60%)
Nov 11, 2009 26.76 26.76 26.57 26.70 7,192,351 +0.08(+0.30%)
Nov 10, 2009 26.62 26.76 26.53 26.62 3,515,304 -0.01(-0.04%)
Nov 09, 2009 26.41 26.63 26.26 26.63 5,407,160 +0.43(+1.64%)
Nov 06, 2009 26.01 26.24 25.96 26.20 4,571,908 +0.14(+0.54%)
Nov 05, 2009 25.90 26.16 25.77 26.06 11,921,922 +0.05(+0.19%)
Nov 04, 2009 25.95 26.25 25.94 26.01 8,038,976 +0.10(+0.39%)
Nov 03, 2009 25.97 26.08 25.78 25.91 18,182,500 -0.17(-0.65%)
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.