Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

39.90 -0.13 (-0.32%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 47.78 47.36 47.36 47.36 203,696 -0.70(-1.46%)
Dec 30, 2015 48.15 48.40 47.90 48.06 124,000 -0.06(-0.13%)
Dec 29, 2015 48.05 48.16 47.81 48.12 142,287 +0.46(+0.97%)
Dec 28, 2015 47.63 47.88 47.25 47.66 174,507 -0.26(-0.54%)
Dec 24, 2015 47.88 47.92 47.92 47.92 23,894 -0.06(-0.13%)
Dec 23, 2015 47.48 48.15 47.17 47.98 162,918 +0.89(+1.89%)
Dec 22, 2015 47.14 47.14 46.59 47.10 85,619 +0.02(+0.04%)
Dec 21, 2015 47.26 47.51 46.66 47.08 113,093 +0.23(+0.49%)
Dec 18, 2015 46.46 47.54 46.34 46.85 181,458 +0.13(+0.28%)
Dec 17, 2015 47.67 47.68 46.60 46.71 224,535 -0.72(-1.52%)
Dec 16, 2015 46.80 47.54 46.48 47.43 75,609 +1.06(+2.28%)
Dec 15, 2015 45.81 46.53 45.81 46.38 136,896 +1.22(+2.71%)
Dec 14, 2015 45.49 45.74 44.46 45.15 258,284 -0.34(-0.74%)
Dec 11, 2015 46.35 46.42 45.33 45.49 224,055 -1.34(-2.87%)
Dec 10, 2015 46.25 47.03 46.23 46.84 195,415 +0.55(+1.18%)
Dec 09, 2015 46.65 46.97 46.01 46.29 230,645 -0.68(-1.44%)
Dec 08, 2015 45.83 47.16 45.70 46.97 226,175 +0.88(+1.92%)
Dec 07, 2015 47.10 47.36 45.86 46.08 178,861 -1.19(-2.51%)
Dec 04, 2015 45.99 47.27 45.76 47.27 93,050 +1.37(+2.98%)
Dec 03, 2015 47.45 47.45 45.53 45.90 94,330 -1.33(-2.81%)
Dec 02, 2015 47.61 48.26 47.10 47.23 171,669 -0.42(-0.89%)
Dec 01, 2015 47.06 47.66 46.52 47.65 430,312 +0.89(+1.91%)
Nov 30, 2015 47.58 47.58 46.34 46.76 111,923 -0.69(-1.46%)
Nov 27, 2015 47.45 47.62 47.29 47.45 151,110 +0.04(+0.09%)
Nov 25, 2015 46.69 47.41 47.41 47.41 124,268 +0.75(+1.62%)
Nov 24, 2015 46.13 46.70 45.94 46.65 96,061 +0.33(+0.71%)
Nov 23, 2015 45.79 46.72 45.71 46.32 99,897 +0.57(+1.25%)
Nov 20, 2015 45.51 45.99 45.50 45.75 84,346 +0.42(+0.94%)
Nov 19, 2015 45.82 45.99 45.15 45.33 93,346 -0.31(-0.68%)
Nov 18, 2015 44.77 45.69 44.63 45.64 137,432 +1.03(+2.31%)
Nov 17, 2015 44.36 45.18 43.98 44.61 107,350 +0.29(+0.67%)
Nov 16, 2015 43.76 44.41 43.59 44.31 72,267 +0.31(+0.71%)
Nov 13, 2015 43.13 44.40 42.98 44.00 83,994 +0.79(+1.82%)
Nov 12, 2015 44.05 44.24 43.18 43.21 746,286 -1.14(-2.58%)
Nov 11, 2015 45.45 45.45 44.36 44.36 67,430 -1.18(-2.59%)
Nov 10, 2015 44.59 45.56 44.40 45.53 564,868 +0.82(+1.84%)
Nov 09, 2015 44.67 45.53 44.39 44.71 150,540 -0.14(-0.31%)
Nov 06, 2015 44.13 44.88 43.43 44.85 85,211 +1.14(+2.62%)
Nov 05, 2015 44.44 44.44 43.12 43.71 159,290 -0.87(-1.94%)
Nov 04, 2015 44.97 45.20 44.18 44.57 206,613 -0.23(-0.52%)
Nov 03, 2015 43.90 45.14 43.83 44.81 242,913 +0.77(+1.75%)
Nov 02, 2015 42.48 44.16 42.48 44.04 160,750 +1.72(+4.05%)
Oct 30, 2015 43.03 43.12 42.26 42.32 176,310 -0.68(-1.59%)
Oct 29, 2015 43.51 44.43 42.86 43.00 242,123 -0.29(-0.68%)
Oct 28, 2015 41.96 43.31 41.17 43.30 122,608 +1.74(+4.19%)
Oct 27, 2015 40.94 41.82 40.94 41.56 96,807 +0.57(+1.40%)
Oct 26, 2015 40.92 41.55 40.28 40.98 454,299 +0.16(+0.38%)
Oct 23, 2015 39.14 41.26 39.14 40.83 492,676 +2.18(+5.65%)
Oct 22, 2015 39.37 39.37 37.65 38.64 1,053,781 -0.80(-2.02%)
Oct 21, 2015 41.24 41.24 38.13 39.44 462,278 -1.28(-3.15%)
Oct 20, 2015 42.56 42.58 40.54 40.72 156,012 -1.95(-4.57%)
Oct 19, 2015 42.22 43.36 41.75 42.67 116,459 +0.14(+0.33%)
Oct 16, 2015 42.13 42.69 41.77 42.54 122,587 +0.25(+0.59%)
Oct 15, 2015 40.41 42.30 40.40 42.28 166,097 +1.62(+3.99%)
Oct 14, 2015 40.94 41.53 40.27 40.66 160,709 +0.10(+0.26%)
Oct 13, 2015 41.56 42.37 40.49 40.56 624,898 -1.37(-3.27%)
Oct 12, 2015 42.41 42.49 41.46 41.93 175,401 -0.52(-1.22%)
Oct 09, 2015 42.12 42.73 41.63 42.45 120,173 +0.46(+1.09%)
Oct 08, 2015 41.78 42.21 40.73 41.99 210,869 +0.06(+0.14%)
Oct 07, 2015 41.56 42.51 40.50 41.93 563,633 +0.76(+1.85%)
Oct 06, 2015 43.04 43.15 40.24 41.17 1,910,613 -1.93(-4.48%)
Oct 05, 2015 43.44 43.78 42.28 43.10 923,844 +0.15(+0.34%)
Oct 02, 2015 40.34 42.95 40.20 42.95 224,560 +1.88(+4.58%)
Oct 01, 2015 40.66 41.07 39.84 41.07 190,344 +0.41(+1.00%)
Sep 30, 2015 39.47 40.81 39.47 40.66 793,476 +1.69(+4.34%)
Sep 29, 2015 39.94 40.94 38.44 38.97 767,000 -0.86(-2.15%)
Sep 28, 2015 43.10 43.27 39.34 39.83 1,306,121 -3.63(-8.36%)
Sep 25, 2015 46.63 46.70 43.02 43.46 243,721 -2.71(-5.87%)
Sep 24, 2015 46.86 46.91 45.21 46.18 467,534 -0.99(-2.09%)
Sep 23, 2015 47.35 48.04 46.95 47.16 83,161 -0.23(-0.48%)
Sep 22, 2015 48.43 48.58 46.90 47.39 184,224 -1.66(-3.39%)
Sep 21, 2015 51.27 51.33 48.76 49.05 230,501 -1.98(-3.87%)
Sep 18, 2015 50.57 51.39 50.57 51.03 128,842 -0.26(-0.50%)
Sep 17, 2015 50.00 51.70 50.00 51.29 209,533 +1.26(+2.51%)
Sep 16, 2015 49.81 50.20 49.34 50.03 168,018 +0.10(+0.19%)
Sep 15, 2015 49.80 49.97 49.46 49.94 64,268 +0.34(+0.68%)
Sep 14, 2015 49.69 49.87 49.19 49.60 246,413 -0.29(-0.59%)
Sep 11, 2015 49.23 49.89 49.02 49.89 221,689 +0.61(+1.24%)
Sep 10, 2015 48.33 49.88 48.29 49.28 371,544 +0.79(+1.62%)
Sep 09, 2015 50.06 50.06 48.39 48.49 158,777 -2.39(-4.70%)
Sep 08, 2015 50.27 50.97 50.18 50.89 425,681 +1.43(+2.89%)
Sep 04, 2015 49.13 49.46 49.46 49.46 469,976 -0.14(-0.28%)
Sep 03, 2015 50.80 51.19 49.49 49.60 305,509 -0.81(-1.61%)
Sep 02, 2015 49.54 50.43 49.01 50.41 397,497 +1.35(+2.76%)
Sep 01, 2015 49.12 49.96 48.86 49.05 559,095 -1.06(-2.12%)
Aug 31, 2015 50.89 51.40 49.90 50.11 222,695 -0.77(-1.51%)
Aug 28, 2015 50.46 50.98 50.37 50.88 227,150 +0.32(+0.63%)
Aug 27, 2015 49.92 50.73 49.65 50.56 370,638 +1.13(+2.29%)
Aug 26, 2015 48.97 49.43 47.47 49.42 179,623 +1.56(+3.26%)
Aug 25, 2015 48.68 50.64 47.86 47.86 430,030 -0.34(-0.70%)
Aug 24, 2015 47.30 50.07 33.13 48.20 657,941 -2.33(-4.61%)
Aug 21, 2015 50.87 51.42 49.98 50.53 473,310 -0.84(-1.63%)
Aug 20, 2015 52.95 53.15 51.33 51.37 233,848 -2.11(-3.94%)
Aug 19, 2015 53.48 53.78 52.91 53.48 91,215 -0.36(-0.67%)
Aug 18, 2015 53.97 54.54 53.63 53.83 374,354 +0.39(+0.73%)
Aug 17, 2015 52.14 53.45 51.99 53.45 340,127 +1.12(+2.13%)
Aug 14, 2015 52.29 52.44 51.50 52.33 114,571 -0.13(-0.25%)
Aug 13, 2015 53.10 53.36 52.34 52.46 110,684 -0.62(-1.17%)
Aug 12, 2015 52.35 53.10 51.47 53.08 289,361 +0.20(+0.38%)
Aug 11, 2015 53.26 53.63 52.36 52.87 92,735 -0.91(-1.69%)
Aug 10, 2015 53.74 54.18 53.64 53.78 106,601 +0.16(+0.30%)
Aug 07, 2015 53.89 53.89 52.43 53.62 214,920 -0.22(-0.40%)
Aug 06, 2015 55.74 55.99 53.50 53.84 176,825 -1.87(-3.36%)
Aug 05, 2015 55.95 56.15 55.40 55.71 87,953 +0.10(+0.19%)
Aug 04, 2015 56.50 56.50 55.41 55.61 148,793 -0.80(-1.43%)
Aug 03, 2015 56.99 57.03 55.76 56.41 165,436 -0.26(-0.46%)
Jul 31, 2015 56.29 57.00 56.05 56.67 99,811 +0.71(+1.27%)
Jul 30, 2015 56.60 56.60 55.41 55.96 114,229 -0.37(-0.66%)
Jul 29, 2015 57.43 57.43 56.19 56.34 156,000 -0.78(-1.37%)
Jul 28, 2015 56.75 57.15 55.97 57.12 128,155 +0.75(+1.33%)
Jul 27, 2015 56.48 56.82 55.74 56.37 199,060 -0.45(-0.79%)
Jul 24, 2015 57.56 57.70 56.70 56.82 200,553 -0.91(-1.58%)
Jul 23, 2015 58.03 58.21 57.56 57.73 82,204 -0.04(-0.07%)
Jul 22, 2015 57.72 57.80 56.99 57.77 70,330 +0.11(+0.20%)
Jul 21, 2015 57.67 57.86 57.07 57.66 88,967 +0.01(+0.02%)
Jul 20, 2015 57.83 57.95 57.48 57.65 97,465 +0.05(+0.08%)
Jul 17, 2015 57.43 57.66 57.28 57.60 91,578 +0.16(+0.27%)
Jul 16, 2015 57.20 57.59 56.93 57.44 100,656 +0.68(+1.20%)
Jul 15, 2015 57.04 57.51 56.65 56.76 137,499 -0.23(-0.41%)
Jul 14, 2015 56.26 57.11 56.14 57.00 109,561 +0.81(+1.45%)
Jul 13, 2015 55.91 56.36 55.80 56.18 441,913 +0.71(+1.28%)
Jul 10, 2015 54.97 55.62 54.81 55.47 154,179 +1.16(+2.14%)
Jul 09, 2015 54.31 54.72 54.11 54.31 119,705 +0.54(+1.00%)
Jul 08, 2015 55.07 55.07 53.60 53.77 127,949 -1.35(-2.45%)
Jul 07, 2015 55.02 55.12 54.06 55.12 120,782 +0.73(+1.34%)
Jul 06, 2015 53.65 54.78 53.48 54.39 97,650 +0.20(+0.38%)
Jul 02, 2015 54.35 54.19 54.19 54.19 137,711 +0.02(+0.03%)
Jul 01, 2015 54.51 54.76 53.85 54.17 119,012 +0.20(+0.38%)
Jun 30, 2015 53.36 54.03 53.07 53.97 139,518 +1.13(+2.15%)
Jun 29, 2015 53.79 54.14 52.77 52.83 178,103 -1.51(-2.77%)
Jun 26, 2015 55.83 55.83 54.11 54.34 183,413 -1.19(-2.15%)
Jun 25, 2015 55.38 55.54 54.88 55.54 111,347 +0.32(+0.59%)
Jun 24, 2015 56.06 56.08 55.08 55.21 179,055 -0.87(-1.54%)
Jun 23, 2015 55.97 56.29 55.85 56.08 108,362 +0.22(+0.40%)
Jun 22, 2015 55.52 55.89 55.41 55.86 147,545 +0.71(+1.29%)
Jun 19, 2015 55.34 55.40 54.96 55.15 113,198 -0.07(-0.12%)
Jun 18, 2015 54.43 55.32 54.43 55.21 139,113 +1.06(+1.96%)
Jun 17, 2015 54.16 54.46 53.98 54.15 151,397 +0.10(+0.19%)
Jun 16, 2015 53.84 54.05 53.68 54.05 131,968 +0.41(+0.77%)
Jun 15, 2015 53.25 53.49 52.84 53.63 106,250 +0.00(+0.00%)
Jun 12, 2015 54.03 54.43 53.53 53.63 134,418 -0.60(-1.10%)
Jun 11, 2015 54.12 54.28 53.97 54.23 77,996 +0.33(+0.62%)
Jun 10, 2015 53.62 54.07 53.38 53.90 594,185 +0.35(+0.65%)
Jun 09, 2015 53.92 53.92 53.22 53.55 187,125 -0.35(-0.65%)
Jun 08, 2015 54.38 54.38 53.82 53.90 142,783 -0.34(-0.63%)
Jun 05, 2015 53.67 54.32 53.15 54.24 199,420 +0.48(+0.89%)
Jun 04, 2015 54.19 54.32 53.45 53.76 84,651 -0.35(-0.64%)
Jun 03, 2015 54.04 54.18 53.64 54.11 59,192 +0.36(+0.68%)
Jun 02, 2015 53.64 54.10 53.25 53.75 993,201 -0.01(-0.02%)
Jun 01, 2015 53.95 54.00 53.21 53.76 150,583 +0.04(+0.07%)
May 29, 2015 53.65 54.23 53.55 53.72 521,670 +0.06(+0.10%)
May 28, 2015 53.43 53.70 53.21 53.66 107,911 +0.15(+0.28%)
May 27, 2015 52.92 53.55 52.81 53.51 169,218 +0.81(+1.54%)
May 26, 2015 53.25 53.25 52.49 52.70 166,965 -0.54(-1.01%)
May 22, 2015 53.26 53.24 53.24 53.24 193,435 +0.11(+0.20%)
May 21, 2015 53.02 53.23 52.89 53.13 63,567 +0.03(+0.05%)
May 20, 2015 52.86 53.26 52.60 53.10 80,613 +0.29(+0.56%)
May 19, 2015 52.77 53.06 52.56 52.81 119,952 +0.15(+0.29%)
May 18, 2015 52.10 52.73 52.05 52.66 167,251 +0.43(+0.82%)
May 15, 2015 52.18 52.31 51.94 52.23 95,074 +0.15(+0.29%)
May 14, 2015 51.85 52.15 51.32 52.08 70,011 +0.57(+1.11%)
May 13, 2015 51.88 52.11 51.33 51.51 75,347 -0.25(-0.48%)
May 12, 2015 51.80 51.86 51.26 51.75 87,041 -0.48(-0.91%)
May 11, 2015 54.67 54.67 51.87 52.23 152,473 +0.40(+0.77%)
May 08, 2015 51.36 52.36 51.36 51.83 171,932 +0.66(+1.29%)
May 07, 2015 50.83 51.37 50.57 51.17 209,608 +0.14(+0.27%)
May 06, 2015 51.59 51.59 50.63 51.03 160,775 -0.22(-0.44%)
May 05, 2015 52.07 52.17 51.08 51.26 139,370 -0.93(-1.78%)
May 04, 2015 52.12 52.73 51.94 52.19 301,950 +0.26(+0.50%)
May 01, 2015 51.12 51.98 51.12 51.93 229,912 +1.24(+2.46%)
Apr 30, 2015 52.39 52.39 50.36 50.68 983,624 -1.89(-3.60%)
Apr 29, 2015 52.87 53.42 52.24 52.58 303,471 -0.54(-1.02%)
Apr 28, 2015 53.36 53.72 51.92 53.12 248,420 -0.09(-0.16%)
Apr 27, 2015 55.74 55.74 53.11 53.20 453,889 -2.68(-4.79%)
Apr 24, 2015 56.18 56.18 55.75 55.88 359,143 -0.80(-1.41%)
Apr 23, 2015 56.21 56.78 55.92 56.68 86,863 +0.36(+0.64%)
Apr 22, 2015 56.56 56.66 55.96 56.32 93,584 +0.00(+0.01%)
Apr 21, 2015 56.62 56.65 56.26 56.31 114,027 +0.25(+0.45%)
Apr 20, 2015 56.33 56.39 55.65 56.06 190,644 +0.14(+0.26%)
Apr 17, 2015 56.18 56.40 55.34 55.92 239,998 -0.67(-1.19%)
Apr 16, 2015 56.34 56.62 56.34 56.59 135,166 -0.08(-0.14%)
Apr 15, 2015 56.38 56.97 56.36 56.67 350,966 +0.59(+1.05%)
Apr 14, 2015 56.02 56.14 55.58 56.08 68,937 +0.03(+0.06%)
Apr 13, 2015 55.95 56.48 55.89 56.05 200,955 +0.17(+0.30%)
Apr 10, 2015 55.33 56.00 55.21 55.88 176,798 +0.61(+1.09%)
Apr 09, 2015 55.13 55.74 54.76 55.28 364,518 +0.18(+0.33%)
Apr 08, 2015 53.45 55.21 53.45 55.10 141,214 +1.79(+3.36%)
Apr 07, 2015 52.76 53.81 52.76 53.31 153,968 +0.35(+0.66%)
Apr 06, 2015 52.64 53.16 52.64 52.96 183,057 -0.03(-0.07%)
Apr 02, 2015 53.15 52.99 52.99 52.99 377,614 -0.07(-0.13%)
Apr 01, 2015 53.24 53.29 52.09 53.06 200,048 -0.32(-0.61%)
Mar 31, 2015 54.11 54.11 53.36 53.38 164,783 -0.64(-1.18%)
Mar 30, 2015 53.76 54.02 53.28 54.02 174,045 +0.68(+1.28%)
Mar 27, 2015 52.75 53.41 52.75 53.34 111,926 +0.63(+1.20%)
Mar 26, 2015 52.06 53.37 51.85 52.71 366,714 -0.10(-0.20%)
Mar 25, 2015 55.00 55.29 52.73 52.81 379,350 -2.19(-3.98%)
Mar 24, 2015 55.51 55.84 54.93 55.00 154,329 -0.45(-0.82%)
Mar 23, 2015 56.12 56.12 55.41 55.45 199,474 -0.73(-1.31%)
Mar 20, 2015 57.29 57.29 56.01 56.18 595,472 -0.51(-0.90%)
Mar 19, 2015 56.13 56.70 55.71 56.70 488,489 +0.60(+1.06%)
Mar 18, 2015 55.37 56.28 55.21 56.10 266,502 +0.67(+1.21%)
Mar 17, 2015 54.94 55.43 54.71 55.43 187,424 +0.36(+0.65%)
Mar 16, 2015 54.80 55.11 54.77 55.07 179,621 +0.72(+1.33%)
Mar 13, 2015 54.44 54.80 53.94 54.35 444,137 -0.12(-0.22%)
Mar 12, 2015 54.24 54.50 53.81 54.47 201,579 +0.67(+1.25%)
Mar 11, 2015 53.25 53.86 53.04 53.80 135,302 +0.76(+1.43%)
Mar 10, 2015 53.23 53.45 52.64 53.04 251,978 -0.69(-1.29%)
Mar 09, 2015 53.47 53.76 53.03 53.73 225,290 +0.28(+0.52%)
Mar 06, 2015 54.06 54.06 53.28 53.45 212,323 -0.63(-1.17%)
Mar 05, 2015 54.32 54.62 53.98 54.08 270,080 +0.12(+0.22%)
Mar 04, 2015 53.35 53.98 53.00 53.97 196,942 +0.42(+0.78%)
Mar 03, 2015 53.89 53.89 53.05 53.55 1,024,638 -0.38(-0.71%)
Mar 02, 2015 53.36 53.94 53.13 53.93 301,867 +0.57(+1.06%)
Feb 27, 2015 53.91 54.14 53.35 53.37 234,910 -0.45(-0.84%)
Feb 26, 2015 53.20 53.82 53.04 53.82 97,397 +0.67(+1.26%)
Feb 25, 2015 53.16 53.37 52.82 53.15 317,574 -0.01(-0.02%)
Feb 24, 2015 53.33 53.57 52.83 53.16 332,307 -0.03(-0.05%)
Feb 23, 2015 53.04 53.45 52.93 53.19 275,164 +0.10(+0.19%)
Feb 20, 2015 52.38 53.09 52.13 53.09 174,754 +0.91(+1.75%)
Feb 19, 2015 51.86 52.23 51.86 52.18 94,690 +0.32(+0.61%)
Feb 18, 2015 51.66 51.86 51.25 51.86 475,773 +0.08(+0.16%)
Feb 17, 2015 51.25 51.78 51.22 51.78 159,767 +0.61(+1.20%)
Feb 13, 2015 50.60 51.17 51.17 51.17 313,788 +0.42(+0.83%)
Feb 12, 2015 50.49 50.75 50.20 50.74 121,707 +0.54(+1.07%)
Feb 11, 2015 50.03 50.44 49.74 50.21 188,092 +0.22(+0.45%)
Feb 10, 2015 49.36 50.04 49.28 49.99 106,310 +0.92(+1.87%)
Feb 09, 2015 49.01 49.51 49.00 49.07 136,947 -0.15(-0.30%)
Feb 06, 2015 49.53 49.77 49.09 49.21 1,019,250 -0.36(-0.73%)
Feb 05, 2015 48.74 49.67 48.73 49.58 1,004,432 +1.76(+3.68%)
Feb 04, 2015 47.78 48.02 47.34 47.81 1,054,590 -0.45(-0.93%)
Feb 03, 2015 48.06 48.30 47.12 48.26 560,058 +0.26(+0.55%)
Feb 02, 2015 47.96 48.25 47.25 48.00 266,163 -0.06(-0.13%)
Jan 30, 2015 49.30 49.30 47.99 48.06 276,221 -1.19(-2.42%)
Jan 29, 2015 48.63 49.25 48.16 49.25 205,005 +0.79(+1.63%)
Jan 28, 2015 49.50 49.67 48.28 48.46 181,329 -0.76(-1.54%)
Jan 27, 2015 48.77 49.67 48.76 49.22 203,902 -0.04(-0.09%)
Jan 26, 2015 48.85 49.26 48.41 49.26 163,675 +0.71(+1.46%)
Jan 23, 2015 48.41 48.81 48.35 48.56 136,138 +0.14(+0.29%)
Jan 22, 2015 48.15 48.41 47.22 48.41 157,582 +0.39(+0.82%)
Jan 21, 2015 48.32 48.54 47.94 48.02 179,144 -0.29(-0.60%)
Jan 20, 2015 48.60 48.72 47.81 48.31 183,973 -0.11(-0.22%)
Jan 16, 2015 46.86 48.46 46.84 48.42 291,489 +1.60(+3.41%)
Jan 15, 2015 48.17 48.17 46.77 46.82 253,702 -1.11(-2.32%)
Jan 14, 2015 47.35 48.14 47.23 47.94 251,656 +0.02(+0.04%)
Jan 13, 2015 48.25 48.67 47.21 47.92 180,852 +0.04(+0.09%)
Jan 12, 2015 48.32 48.42 47.71 47.88 127,994 -0.13(-0.27%)
Jan 09, 2015 48.03 48.22 47.56 48.00 141,355 +0.02(+0.05%)
Jan 08, 2015 47.54 48.03 47.54 47.98 144,398 +1.04(+2.21%)
Jan 07, 2015 45.97 46.95 45.97 46.95 130,701 +1.16(+2.53%)
Jan 06, 2015 46.44 46.60 45.22 45.79 155,450 -0.42(-0.91%)
Jan 05, 2015 46.53 46.78 46.05 46.21 133,037 -0.34(-0.73%)
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.