Skip to main content

TECHNOLOGY (NY: XLK )

218.63 -0.54 (-0.25%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 36.37 37.23 36.29 37.20 17,861,086 +1.14(+3.15%)
Jan 28, 2016 36.13 36.20 35.63 36.07 19,471,674 +0.46(+1.29%)
Jan 27, 2016 36.06 36.28 35.45 35.61 19,977,192 -0.75(-2.06%)
Jan 26, 2016 36.15 36.44 35.92 36.36 12,703,675 +0.35(+0.98%)
Jan 25, 2016 36.23 36.55 35.94 36.00 11,561,379 -0.42(-1.16%)
Jan 22, 2016 36.12 36.44 36.07 36.43 12,468,303 +0.98(+2.77%)
Jan 21, 2016 35.45 35.96 35.00 35.45 24,536,874 +0.20(+0.56%)
Jan 20, 2016 34.92 35.60 34.31 35.25 32,845,884 -0.28(-0.79%)
Jan 19, 2016 35.91 35.97 35.21 35.53 21,779,388 +0.04(+0.10%)
Jan 15, 2016 35.33 35.49 35.49 35.49 22,366,436 -1.03(-2.82%)
Jan 14, 2016 36.00 36.80 35.57 36.52 21,942,408 +0.68(+1.89%)
Jan 13, 2016 37.11 37.11 35.78 35.84 24,344,526 -0.99(-2.69%)
Jan 12, 2016 36.79 36.92 36.37 36.83 17,559,932 +0.43(+1.19%)
Jan 11, 2016 36.42 36.56 35.95 36.40 21,210,548 +0.23(+0.65%)
Jan 08, 2016 36.77 36.89 36.12 36.17 21,319,272 -0.29(-0.79%)
Jan 07, 2016 36.80 37.27 36.44 36.46 18,558,566 -1.11(-2.95%)
Jan 06, 2016 37.48 37.81 37.34 37.57 15,360,107 -0.47(-1.23%)
Jan 05, 2016 38.25 38.34 37.86 38.03 17,717,022 -0.10(-0.26%)
Jan 04, 2016 37.94 38.14 37.54 38.13 23,985,716 -0.51(-1.31%)
Dec 31, 2015 39.05 38.64 38.64 38.64 9,792,756 -0.55(-1.40%)
Dec 30, 2015 39.51 39.51 39.19 39.19 7,977,109 -0.33(-0.84%)
Dec 29, 2015 39.23 39.63 39.14 39.52 7,547,759 +0.53(+1.36%)
Dec 28, 2015 38.87 39.02 38.66 38.99 7,955,724 -0.03(-0.07%)
Dec 24, 2015 39.06 39.02 39.02 39.02 2,723,504 -0.02(-0.05%)
Dec 23, 2015 38.92 39.07 38.79 39.04 8,917,344 +0.32(+0.84%)
Dec 22, 2015 38.58 38.77 38.40 38.71 10,509,723 +0.28(+0.73%)
Dec 21, 2015 38.36 38.46 38.10 38.43 12,374,066 +0.39(+1.02%)
Dec 18, 2015 38.68 38.77 38.03 38.04 25,288,508 -0.75(-1.94%)
Dec 17, 2015 39.58 39.58 38.79 38.80 13,489,458 -0.62(-1.57%)
Dec 16, 2015 39.13 39.48 38.73 39.42 20,212,168 +0.53(+1.36%)
Dec 15, 2015 39.01 39.16 38.83 38.89 18,963,032 +0.17(+0.44%)
Dec 14, 2015 38.41 38.72 38.01 38.72 23,423,180 +0.30(+0.77%)
Dec 11, 2015 38.80 38.90 38.39 38.42 18,817,910 -0.82(-2.08%)
Dec 10, 2015 39.24 39.53 39.12 39.24 9,999,590 +0.11(+0.28%)
Dec 09, 2015 39.54 39.84 38.94 39.13 18,107,776 -0.58(-1.47%)
Dec 08, 2015 39.47 39.82 39.35 39.71 12,675,876 -0.10(-0.25%)
Dec 07, 2015 39.96 40.00 39.62 39.81 14,276,299 -0.20(-0.49%)
Dec 04, 2015 39.16 40.08 39.09 40.01 14,304,403 +0.96(+2.46%)
Dec 03, 2015 39.67 39.78 38.86 39.05 13,206,069 -0.51(-1.29%)
Dec 02, 2015 39.86 40.00 39.51 39.56 10,802,876 -0.25(-0.63%)
Dec 01, 2015 39.62 39.82 39.54 39.81 8,666,624 +0.35(+0.89%)
Nov 30, 2015 39.47 39.59 39.33 39.46 18,967,110 +0.04(+0.11%)
Nov 27, 2015 39.37 39.49 39.31 39.42 4,234,126 +0.09(+0.23%)
Nov 25, 2015 39.46 39.33 39.33 39.33 7,326,564 -0.13(-0.32%)
Nov 24, 2015 39.15 39.57 39.06 39.45 12,592,399 +0.01(+0.02%)
Nov 23, 2015 39.70 39.72 39.30 39.44 8,051,218 -0.23(-0.59%)
Nov 20, 2015 39.55 39.69 39.51 39.68 8,119,333 +0.29(+0.73%)
Nov 19, 2015 39.24 39.58 39.24 39.39 10,435,719 +0.18(+0.46%)
Nov 18, 2015 38.80 39.24 38.76 39.21 11,326,184 +0.58(+1.51%)
Nov 17, 2015 38.70 38.92 38.54 38.63 10,465,643 +0.01(+0.02%)
Nov 16, 2015 37.97 38.63 37.95 38.62 10,114,549 +0.58(+1.53%)
Nov 13, 2015 38.66 38.71 38.02 38.03 16,760,580 -0.76(-1.97%)
Nov 12, 2015 38.95 39.14 38.79 38.80 8,949,945 -0.34(-0.87%)
Nov 11, 2015 39.24 39.44 39.07 39.14 9,136,369 -0.02(-0.05%)
Nov 10, 2015 39.19 39.20 38.99 39.16 19,243,020 -0.26(-0.66%)
Nov 09, 2015 39.68 39.68 39.23 39.42 11,285,677 -0.39(-0.97%)
Nov 06, 2015 39.62 39.82 39.48 39.80 7,652,248 +0.13(+0.34%)
Nov 05, 2015 39.82 40.01 39.59 39.67 7,496,106 -0.12(-0.29%)
Nov 04, 2015 39.83 39.89 39.68 39.78 8,130,575 +0.04(+0.11%)
Nov 03, 2015 39.41 39.88 39.33 39.74 7,663,499 +0.21(+0.52%)
Nov 02, 2015 39.25 39.55 39.16 39.53 15,310,502 +0.35(+0.89%)
Oct 30, 2015 39.51 39.51 39.17 39.18 10,404,558 -0.26(-0.66%)
Oct 29, 2015 39.32 39.50 39.20 39.44 8,476,711 -0.11(-0.27%)
Oct 28, 2015 39.15 39.55 39.03 39.55 16,464,942 +0.58(+1.50%)
Oct 27, 2015 39.10 39.21 38.92 38.97 8,554,651 -0.22(-0.57%)
Oct 26, 2015 39.31 39.31 39.05 39.19 9,233,288 -0.15(-0.39%)
Oct 23, 2015 39.23 39.50 39.10 39.34 18,595,162 +1.07(+2.79%)
Oct 22, 2015 37.70 38.36 37.70 38.28 15,859,406 +0.84(+2.25%)
Oct 21, 2015 37.80 37.90 37.39 37.43 10,491,058 -0.29(-0.76%)
Oct 20, 2015 37.66 37.82 37.57 37.72 6,605,033 -0.10(-0.26%)
Oct 19, 2015 37.59 37.82 37.49 37.82 7,900,803 +0.14(+0.38%)
Oct 16, 2015 37.70 37.70 37.45 37.67 8,339,964 +0.07(+0.19%)
Oct 15, 2015 37.28 37.62 37.26 37.60 9,382,276 +0.48(+1.28%)
Oct 14, 2015 37.09 37.35 37.03 37.13 14,210,689 -0.07(-0.19%)
Oct 13, 2015 37.08 37.42 37.07 37.20 9,972,643 -0.08(-0.22%)
Oct 12, 2015 37.31 37.34 37.12 37.28 7,067,085 +0.04(+0.12%)
Oct 09, 2015 37.18 37.26 37.03 37.23 12,673,836 +0.16(+0.44%)
Oct 08, 2015 36.76 37.15 36.58 37.07 17,128,014 +0.17(+0.46%)
Oct 07, 2015 36.93 37.05 36.46 36.90 16,954,416 +0.17(+0.46%)
Oct 06, 2015 36.56 36.81 36.55 36.73 10,981,995 +0.04(+0.12%)
Oct 05, 2015 36.20 36.78 36.13 36.69 9,546,001 +0.71(+1.97%)
Oct 02, 2015 35.06 35.98 34.94 35.98 16,618,109 +0.50(+1.42%)
Oct 01, 2015 35.46 35.58 35.00 35.47 15,059,573 +0.02(+0.05%)
Sep 30, 2015 35.19 35.51 35.09 35.46 13,888,469 +0.69(+1.99%)
Sep 29, 2015 35.01 35.24 34.51 34.77 14,597,664 -0.15(-0.44%)
Sep 28, 2015 35.58 35.64 34.90 34.92 14,018,288 -0.82(-2.29%)
Sep 25, 2015 36.13 36.17 35.57 35.73 12,063,815 -0.06(-0.18%)
Sep 24, 2015 35.39 35.90 35.21 35.80 12,285,766 +0.00(+0.00%)
Sep 23, 2015 35.83 35.93 35.60 35.80 6,325,719 +0.09(+0.25%)
Sep 22, 2015 35.73 35.88 35.48 35.71 13,689,491 -0.61(-1.68%)
Sep 21, 2015 36.02 36.43 35.99 36.32 7,754,315 +0.36(+1.00%)
Sep 18, 2015 36.00 36.34 35.88 35.96 20,180,808 -0.47(-1.30%)
Sep 17, 2015 36.53 37.00 36.31 36.43 18,780,606 -0.25(-0.68%)
Sep 16, 2015 36.49 36.72 36.44 36.68 8,637,034 +0.15(+0.42%)
Sep 15, 2015 36.18 36.63 36.08 36.53 9,853,058 +0.46(+1.29%)
Sep 14, 2015 36.31 36.34 35.98 36.07 8,331,805 -0.09(-0.25%)
Sep 11, 2015 35.74 36.16 35.73 36.16 7,676,435 +0.17(+0.47%)
Sep 10, 2015 35.57 36.19 35.56 35.99 15,694,137 +0.36(+1.00%)
Sep 09, 2015 36.33 36.51 35.55 35.63 10,801,476 -0.47(-1.31%)
Sep 08, 2015 35.79 36.13 35.70 36.10 10,574,574 +0.98(+2.80%)
Sep 04, 2015 35.19 35.12 35.12 35.12 15,421,175 -0.55(-1.53%)
Sep 03, 2015 35.83 36.12 35.56 35.66 12,344,475 +0.03(+0.08%)
Sep 02, 2015 35.32 35.67 34.98 35.64 14,195,403 +0.84(+2.41%)
Sep 01, 2015 35.19 35.49 34.63 34.80 23,823,112 -1.15(-3.21%)
Aug 31, 2015 35.99 36.34 35.86 35.95 12,365,783 -0.33(-0.91%)
Aug 28, 2015 36.05 36.34 35.97 36.28 15,483,433 +0.07(+0.20%)
Aug 27, 2015 35.87 36.22 35.41 36.21 22,497,932 +0.82(+2.32%)
Aug 26, 2015 34.36 35.44 34.06 35.39 38,482,348 +1.70(+5.04%)
Aug 25, 2015 35.27 35.33 33.65 33.69 20,820,222 -0.39(-1.15%)
Aug 24, 2015 33.07 35.40 27.99 34.08 40,402,144 -1.27(-3.59%)
Aug 21, 2015 36.36 36.64 35.35 35.35 26,484,104 -1.40(-3.82%)
Aug 20, 2015 37.27 37.43 36.75 36.75 15,361,163 -0.92(-2.44%)
Aug 19, 2015 37.81 38.00 37.46 37.67 10,326,232 -0.25(-0.66%)
Aug 18, 2015 38.03 38.09 37.88 37.92 5,250,496 -0.20(-0.52%)
Aug 17, 2015 37.76 38.13 37.63 38.12 6,257,433 +0.21(+0.57%)
Aug 14, 2015 37.62 37.94 37.59 37.91 6,661,755 +0.19(+0.50%)
Aug 13, 2015 37.85 37.97 37.64 37.72 7,434,762 -0.11(-0.28%)
Aug 12, 2015 37.38 37.90 37.03 37.83 11,230,527 +0.17(+0.45%)
Aug 11, 2015 38.12 38.17 37.55 37.66 30,600,124 -0.57(-1.50%)
Aug 10, 2015 37.81 38.27 37.81 38.23 6,235,420 +0.59(+1.57%)
Aug 07, 2015 37.52 37.69 37.38 37.64 8,854,564 +0.03(+0.07%)
Aug 06, 2015 37.99 38.14 37.48 37.61 7,284,927 -0.38(-0.99%)
Aug 05, 2015 37.86 38.26 37.78 37.99 11,630,120 +0.37(+0.97%)
Aug 04, 2015 37.81 37.84 37.48 37.62 8,261,601 -0.22(-0.59%)
Aug 03, 2015 38.03 38.09 37.61 37.84 10,293,414 -0.21(-0.54%)
Jul 31, 2015 38.22 38.28 37.98 38.05 12,211,155 -0.13(-0.33%)
Jul 30, 2015 37.94 38.24 37.76 38.17 7,618,770 +0.07(+0.19%)
Jul 29, 2015 37.85 38.18 37.72 38.10 9,373,614 +0.25(+0.66%)
Jul 28, 2015 37.67 37.92 37.41 37.85 8,826,522 +0.34(+0.91%)
Jul 27, 2015 37.55 37.79 37.46 37.51 9,683,861 -0.34(-0.90%)
Jul 24, 2015 38.25 38.30 37.82 37.85 10,906,434 -0.21(-0.54%)
Jul 23, 2015 38.25 38.40 37.97 38.06 7,074,260 -0.08(-0.21%)
Jul 22, 2015 38.01 38.33 37.98 38.14 9,613,886 -0.63(-1.61%)
Jul 21, 2015 38.83 38.97 38.73 38.76 6,684,244 -0.26(-0.66%)
Jul 20, 2015 38.95 39.15 38.81 39.02 10,417,821 +0.21(+0.53%)
Jul 17, 2015 38.56 38.82 38.51 38.82 8,700,676 +0.59(+1.54%)
Jul 16, 2015 38.04 38.25 37.97 38.23 5,822,929 +0.48(+1.28%)
Jul 15, 2015 37.72 37.86 37.64 37.75 7,316,938 +0.01(+0.02%)
Jul 14, 2015 37.60 37.84 37.59 37.74 6,855,741 +0.14(+0.38%)
Jul 13, 2015 37.26 37.62 37.25 37.59 7,913,452 +0.56(+1.52%)
Jul 10, 2015 36.91 37.16 36.83 37.03 7,551,792 +0.58(+1.59%)
Jul 09, 2015 37.01 37.11 36.45 36.45 10,064,583 -0.14(-0.39%)
Jul 08, 2015 36.90 36.98 36.58 36.59 18,084,024 -0.61(-1.63%)
Jul 07, 2015 37.22 37.25 36.50 37.20 22,000,576 +0.05(+0.14%)
Jul 06, 2015 37.04 37.32 36.94 37.15 8,403,033 -0.15(-0.41%)
Jul 02, 2015 37.35 37.30 37.30 37.30 5,775,121 +0.05(+0.14%)
Jul 01, 2015 37.33 37.41 37.08 37.25 9,119,758 +0.25(+0.68%)
Jun 30, 2015 37.24 37.25 36.90 37.00 12,738,176 +0.04(+0.10%)
Jun 29, 2015 37.36 37.59 36.95 36.96 14,667,980 -0.80(-2.13%)
Jun 26, 2015 38.06 38.10 37.65 37.76 11,385,627 -0.32(-0.84%)
Jun 25, 2015 38.38 38.41 38.08 38.09 5,498,879 -0.09(-0.23%)
Jun 24, 2015 38.26 38.49 38.17 38.17 5,423,832 -0.18(-0.47%)
Jun 23, 2015 38.41 38.42 38.26 38.35 4,468,771 +0.03(+0.07%)
Jun 22, 2015 38.34 38.44 38.23 38.33 6,085,425 +0.31(+0.82%)
Jun 19, 2015 38.26 38.34 38.01 38.01 15,034,353 -0.32(-0.83%)
Jun 18, 2015 37.98 38.40 37.97 38.33 10,075,452 +0.34(+0.89%)
Jun 17, 2015 38.00 38.15 37.77 38.00 12,391,863 +0.02(+0.05%)
Jun 16, 2015 37.71 38.02 37.65 37.98 10,311,692 +0.25(+0.66%)
Jun 15, 2015 37.71 37.78 37.44 37.73 10,318,165 -0.23(-0.61%)
Jun 12, 2015 38.11 38.17 37.92 37.96 6,923,096 -0.34(-0.88%)
Jun 11, 2015 38.41 38.51 38.24 38.30 6,345,165 +0.02(+0.05%)
Jun 10, 2015 37.78 38.36 37.78 38.28 10,077,309 +0.59(+1.56%)
Jun 09, 2015 37.72 37.83 37.44 37.69 8,662,995 -0.09(-0.24%)
Jun 08, 2015 38.20 38.21 37.71 37.78 9,419,335 -0.43(-1.12%)
Jun 05, 2015 38.29 38.37 38.04 38.21 8,686,414 -0.12(-0.32%)
Jun 04, 2015 38.48 38.70 38.24 38.33 9,383,087 -0.36(-0.92%)
Jun 03, 2015 38.67 38.90 38.61 38.69 6,359,351 +0.08(+0.21%)
Jun 02, 2015 38.55 38.79 38.36 38.61 6,337,375 -0.08(-0.21%)
Jun 01, 2015 38.80 38.82 38.45 38.69 7,797,061 +0.11(+0.28%)
May 29, 2015 38.87 38.88 38.48 38.58 8,698,653 -0.28(-0.73%)
May 28, 2015 38.82 38.94 38.75 38.87 5,243,717 -0.08(-0.21%)
May 27, 2015 38.37 38.97 38.35 38.95 14,104,007 +0.72(+1.89%)
May 26, 2015 38.67 38.70 38.11 38.23 8,907,744 -0.56(-1.44%)
May 22, 2015 38.69 38.79 38.79 38.79 4,460,963 -0.03(-0.07%)
May 21, 2015 38.59 38.86 38.54 38.81 4,173,893 +0.17(+0.44%)
May 20, 2015 38.64 38.85 38.50 38.64 12,377,326 +0.03(+0.07%)
May 19, 2015 38.76 38.80 38.57 38.62 5,131,917 -0.10(-0.25%)
May 18, 2015 38.48 38.79 38.42 38.72 3,814,396 +0.19(+0.49%)
May 15, 2015 38.73 38.76 38.44 38.53 9,519,087 -0.12(-0.32%)
May 14, 2015 38.34 38.67 38.31 38.65 7,841,850 +0.61(+1.61%)
May 13, 2015 38.04 38.26 37.96 38.04 10,461,343 +0.16(+0.42%)
May 12, 2015 37.88 38.05 37.56 37.88 8,599,904 -0.20(-0.54%)
May 11, 2015 38.25 38.27 38.05 38.08 6,796,807 -0.20(-0.51%)
May 08, 2015 38.12 38.31 38.06 38.28 11,037,747 +0.54(+1.44%)
May 07, 2015 37.52 37.87 37.44 37.74 6,340,205 +0.28(+0.74%)
May 06, 2015 37.92 38.00 37.24 37.46 11,099,163 -0.32(-0.85%)
May 05, 2015 38.28 38.34 37.75 37.78 9,110,650 -0.60(-1.55%)
May 04, 2015 38.43 38.57 38.36 38.38 8,654,111 +0.04(+0.09%)
May 01, 2015 38.11 38.36 38.00 38.34 11,857,378 +0.46(+1.22%)
Apr 30, 2015 38.22 38.33 37.73 37.88 9,726,276 -0.53(-1.39%)
Apr 29, 2015 38.41 38.64 38.17 38.41 9,634,747 -0.19(-0.48%)
Apr 28, 2015 38.51 38.74 38.21 38.60 10,283,132 +0.12(+0.32%)
Apr 27, 2015 38.51 38.64 38.40 38.48 10,398,514 +0.11(+0.28%)
Apr 24, 2015 38.34 38.41 38.16 38.37 7,001,768 +0.33(+0.87%)
Apr 23, 2015 37.80 38.19 37.71 38.04 6,631,933 +0.15(+0.40%)
Apr 22, 2015 37.57 37.92 37.44 37.89 6,851,505 +0.38(+1.02%)
Apr 21, 2015 37.75 37.75 37.46 37.51 5,622,027 -0.02(-0.05%)
Apr 20, 2015 37.06 37.57 37.04 37.52 5,447,105 +0.63(+1.71%)
Apr 17, 2015 37.10 37.18 36.78 36.89 11,420,149 -0.52(-1.38%)
Apr 16, 2015 37.39 37.52 37.30 37.41 10,245,371 -0.13(-0.36%)
Apr 15, 2015 37.31 37.62 37.27 37.54 14,144,522 +0.33(+0.88%)
Apr 14, 2015 37.35 37.39 37.03 37.21 6,577,412 -0.12(-0.31%)
Apr 13, 2015 37.51 37.67 37.32 37.33 4,369,557 -0.11(-0.29%)
Apr 10, 2015 37.33 37.47 37.21 37.43 4,851,896 +0.14(+0.38%)
Apr 09, 2015 37.19 37.35 37.00 37.29 8,194,746 +0.10(+0.26%)
Apr 08, 2015 37.08 37.31 37.01 37.19 8,097,434 +0.12(+0.31%)
Apr 07, 2015 37.16 37.38 37.07 37.08 5,265,629 -0.08(-0.22%)
Apr 06, 2015 36.55 37.23 36.51 37.16 8,256,153 +0.36(+0.97%)
Apr 02, 2015 36.87 36.80 36.80 36.80 6,148,002 -0.01(-0.02%)
Apr 01, 2015 36.90 36.94 36.55 36.81 11,721,854 -0.05(-0.14%)
Mar 31, 2015 37.13 37.20 36.87 36.87 8,951,857 -0.38(-1.03%)
Mar 30, 2015 37.08 37.27 37.01 37.25 7,425,103 +0.44(+1.21%)
Mar 27, 2015 36.79 36.90 36.60 36.80 8,890,825 +0.03(+0.07%)
Mar 26, 2015 36.55 36.96 36.42 36.78 10,119,490 +0.03(+0.07%)
Mar 25, 2015 37.67 37.75 36.75 36.75 9,188,653 -0.97(-2.57%)
Mar 24, 2015 37.87 37.98 37.72 37.72 8,000,585 -0.12(-0.33%)
Mar 23, 2015 37.85 38.03 37.83 37.84 4,218,744 +0.00(+0.00%)
Mar 20, 2015 37.83 38.03 37.76 37.84 21,690,660 +0.24(+0.65%)
Mar 19, 2015 37.65 37.79 37.57 37.60 10,149,612 -0.11(-0.28%)
Mar 18, 2015 37.16 37.84 37.00 37.71 17,895,870 +0.50(+1.36%)
Mar 17, 2015 37.10 37.31 37.04 37.20 10,760,533 +0.01(+0.02%)
Mar 16, 2015 36.95 37.22 36.84 37.19 9,751,196 +0.43(+1.18%)
Mar 13, 2015 36.91 37.00 36.56 36.76 17,142,226 -0.20(-0.55%)
Mar 12, 2015 36.62 36.99 36.58 36.96 13,921,999 +0.24(+0.65%)
Mar 11, 2015 37.05 37.05 36.70 36.72 13,002,790 -0.24(-0.65%)
Mar 10, 2015 37.52 37.53 36.96 36.96 9,930,105 -0.77(-2.04%)
Mar 09, 2015 37.63 37.89 37.57 37.73 7,053,532 +0.18(+0.47%)
Mar 06, 2015 38.01 38.06 37.50 37.56 9,116,108 -0.47(-1.23%)
Mar 05, 2015 38.16 38.16 37.89 38.03 8,695,611 -0.04(-0.12%)
Mar 04, 2015 38.12 38.22 37.88 38.07 6,625,141 -0.15(-0.39%)
Mar 03, 2015 38.44 38.44 38.10 38.22 9,720,339 -0.26(-0.67%)
Mar 02, 2015 38.31 38.50 38.19 38.48 7,725,293 +0.30(+0.79%)
Feb 27, 2015 38.30 38.38 38.14 38.18 6,835,369 -0.13(-0.35%)
Feb 26, 2015 38.19 38.36 38.08 38.31 8,522,491 +0.24(+0.63%)
Feb 25, 2015 38.20 38.25 37.99 38.07 6,622,443 -0.24(-0.62%)
Feb 24, 2015 38.17 38.36 37.97 38.31 5,254,593 +0.12(+0.30%)
Feb 23, 2015 38.21 38.22 38.00 38.19 4,551,411 +0.03(+0.07%)
Feb 20, 2015 37.97 38.22 37.78 38.17 7,825,797 +0.19(+0.51%)
Feb 19, 2015 37.81 38.01 37.74 37.97 3,513,001 +0.13(+0.35%)
Feb 18, 2015 37.80 37.88 37.70 37.84 4,232,351 +0.04(+0.09%)
Feb 17, 2015 37.82 37.87 37.71 37.80 6,027,525 +0.02(+0.05%)
Feb 13, 2015 37.64 37.79 37.79 37.79 4,871,218 +0.24(+0.64%)
Feb 12, 2015 37.33 37.57 37.27 37.55 7,618,180 +0.51(+1.36%)
Feb 11, 2015 36.95 37.10 36.85 37.04 7,054,292 +0.14(+0.38%)
Feb 10, 2015 36.61 36.95 36.48 36.90 12,693,010 +0.54(+1.49%)
Feb 09, 2015 36.32 36.54 36.28 36.36 8,087,929 -0.05(-0.15%)
Feb 06, 2015 36.58 36.75 36.31 36.41 5,406,794 -0.12(-0.32%)
Feb 05, 2015 36.34 36.55 36.23 36.53 5,747,045 +0.34(+0.93%)
Feb 04, 2015 36.06 36.45 36.06 36.19 6,647,290 +0.07(+0.20%)
Feb 03, 2015 35.82 36.15 35.72 36.12 11,138,724 +0.41(+1.14%)
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.