Skip to main content

S&P Homebuilders SPDR (NY: XHB )

101.08 +0.09 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 29.46 29.65 29.45 29.48 1,996,868 +0.04(+0.13%)
Oct 28, 2016 29.22 29.71 29.20 29.45 3,055,372 +0.32(+1.09%)
Oct 27, 2016 29.59 29.76 29.08 29.13 2,990,621 -0.37(-1.26%)
Oct 26, 2016 29.52 29.71 29.39 29.50 3,827,576 -0.15(-0.50%)
Oct 25, 2016 30.25 30.26 29.60 29.65 6,031,958 -1.04(-3.40%)
Oct 24, 2016 30.54 30.82 30.54 30.70 1,511,097 +0.27(+0.89%)
Oct 21, 2016 30.40 30.48 30.10 30.43 3,064,116 -0.01(-0.03%)
Oct 20, 2016 30.48 30.53 30.25 30.43 1,619,388 -0.21(-0.70%)
Oct 19, 2016 30.66 30.80 30.43 30.65 2,112,662 -0.05(-0.15%)
Oct 18, 2016 30.84 30.87 30.61 30.70 1,050,477 +0.07(+0.21%)
Oct 17, 2016 30.69 30.84 30.60 30.63 1,301,991 -0.06(-0.18%)
Oct 14, 2016 30.83 31.11 30.68 30.69 1,964,913 -0.01(-0.03%)
Oct 13, 2016 30.82 30.85 30.54 30.70 2,158,813 -0.30(-0.96%)
Oct 12, 2016 30.85 31.16 30.82 30.99 1,531,006 +0.18(+0.58%)
Oct 11, 2016 31.28 31.31 30.71 30.82 2,755,622 -0.53(-1.70%)
Oct 10, 2016 31.37 31.56 31.32 31.35 1,340,121 +0.11(+0.36%)
Oct 07, 2016 31.81 31.95 31.24 31.24 2,188,652 -0.59(-1.85%)
Oct 06, 2016 31.44 31.90 31.40 31.82 1,850,713 +0.26(+0.83%)
Oct 05, 2016 31.49 31.77 31.49 31.56 2,581,930 +0.18(+0.56%)
Oct 04, 2016 31.41 31.74 31.31 31.39 2,654,994 -0.04(-0.12%)
Oct 03, 2016 31.57 31.64 31.35 31.42 1,367,932 -0.22(-0.71%)
Sep 30, 2016 31.40 31.76 31.31 31.65 1,903,488 +0.27(+0.86%)
Sep 29, 2016 31.65 31.89 31.32 31.38 2,590,821 -0.41(-1.29%)
Sep 28, 2016 31.71 31.80 31.52 31.79 2,146,725 -0.21(-0.67%)
Sep 27, 2016 31.86 32.10 31.61 32.00 1,501,442 +0.16(+0.50%)
Sep 26, 2016 31.90 32.04 31.79 31.84 2,206,637 -0.27(-0.84%)
Sep 23, 2016 32.02 32.37 32.02 32.11 2,097,726 -0.09(-0.29%)
Sep 22, 2016 32.09 32.34 31.94 32.21 3,017,134 +0.35(+1.11%)
Sep 21, 2016 31.52 31.88 31.37 31.85 2,454,603 +0.33(+1.04%)
Sep 20, 2016 31.85 31.94 31.42 31.53 3,607,482 -0.29(-0.91%)
Sep 19, 2016 31.90 32.15 31.69 31.81 3,454,329 +0.25(+0.80%)
Sep 16, 2016 31.90 31.90 31.47 31.56 4,333,873 -0.37(-1.16%)
Sep 15, 2016 31.66 32.01 31.60 31.94 3,172,553 +0.21(+0.67%)
Sep 14, 2016 31.74 32.06 31.61 31.72 3,421,732 -0.08(-0.26%)
Sep 13, 2016 32.15 32.44 31.66 31.80 4,886,316 -0.56(-1.73%)
Sep 12, 2016 31.69 32.46 31.67 32.36 3,813,332 +0.43(+1.34%)
Sep 09, 2016 33.26 33.26 31.90 31.94 5,631,502 -1.53(-4.56%)
Sep 08, 2016 33.62 33.75 33.43 33.46 903,932 -0.34(-0.99%)
Sep 07, 2016 33.64 33.82 33.54 33.80 1,261,650 +0.21(+0.64%)
Sep 06, 2016 33.74 33.84 33.40 33.58 938,296 -0.07(-0.19%)
Sep 02, 2016 33.76 33.65 33.65 33.65 1,857,137 +0.11(+0.33%)
Sep 01, 2016 33.67 33.79 33.34 33.54 2,120,558 -0.11(-0.33%)
Aug 31, 2016 33.76 33.82 33.45 33.65 1,214,425 -0.13(-0.39%)
Aug 30, 2016 33.83 33.83 33.68 33.78 2,027,200 +0.01(+0.03%)
Aug 29, 2016 33.56 33.93 33.56 33.77 1,295,432 +0.28(+0.83%)
Aug 26, 2016 33.72 33.99 33.30 33.49 2,961,994 -0.32(-0.94%)
Aug 25, 2016 33.63 33.93 33.58 33.81 1,183,011 +0.07(+0.22%)
Aug 24, 2016 34.00 34.03 33.66 33.73 2,258,801 -0.29(-0.85%)
Aug 23, 2016 33.59 34.14 33.52 34.02 3,511,249 +0.60(+1.78%)
Aug 22, 2016 33.33 33.44 33.13 33.42 1,033,228 +0.11(+0.34%)
Aug 19, 2016 33.19 33.40 33.12 33.31 1,219,850 +0.03(+0.08%)
Aug 18, 2016 33.21 33.33 33.03 33.29 1,285,967 +0.12(+0.37%)
Aug 17, 2016 33.41 33.52 32.95 33.16 3,186,058 -0.36(-1.08%)
Aug 16, 2016 33.74 33.97 33.52 33.53 1,122,643 -0.29(-0.85%)
Aug 15, 2016 33.61 33.97 33.61 33.82 1,115,851 +0.23(+0.69%)
Aug 12, 2016 33.48 33.67 33.42 33.58 1,392,998 -0.08(-0.25%)
Aug 11, 2016 33.48 33.77 33.43 33.67 1,101,243 +0.25(+0.75%)
Aug 10, 2016 33.61 33.66 33.36 33.42 895,442 -0.17(-0.50%)
Aug 09, 2016 33.64 33.74 33.47 33.58 1,012,460 -0.05(-0.14%)
Aug 08, 2016 33.68 33.81 33.60 33.63 1,752,827 -0.03(-0.08%)
Aug 05, 2016 33.42 33.71 33.42 33.66 1,824,851 +0.42(+1.26%)
Aug 04, 2016 33.41 33.50 33.03 33.24 2,721,100 -0.11(-0.34%)
Aug 03, 2016 33.16 33.39 33.00 33.35 1,398,505 +0.12(+0.36%)
Aug 02, 2016 33.57 33.66 33.13 33.23 1,572,848 -0.42(-1.25%)
Aug 01, 2016 33.56 33.77 33.39 33.65 1,914,768 +0.06(+0.17%)
Jul 29, 2016 33.69 33.93 33.52 33.59 4,453,075 -0.38(-1.12%)
Jul 28, 2016 33.67 34.02 33.49 33.97 2,333,066 +0.55(+1.64%)
Jul 27, 2016 33.61 33.91 33.27 33.42 2,944,571 -0.18(-0.53%)
Jul 26, 2016 33.27 33.60 33.23 33.60 3,254,359 +0.29(+0.87%)
Jul 25, 2016 33.06 33.31 33.06 33.31 1,066,556 +0.14(+0.42%)
Jul 22, 2016 32.96 33.22 32.76 33.17 1,348,696 +0.25(+0.76%)
Jul 21, 2016 33.19 33.22 32.83 32.92 2,199,948 -0.22(-0.67%)
Jul 20, 2016 32.88 33.22 32.84 33.15 1,225,143 +0.31(+0.94%)
Jul 19, 2016 32.58 32.98 32.53 32.84 1,101,708 -0.06(-0.17%)
Jul 18, 2016 32.81 32.94 32.72 32.89 1,159,898 +0.15(+0.45%)
Jul 15, 2016 32.81 32.88 32.62 32.75 1,451,030 +0.02(+0.06%)
Jul 14, 2016 32.99 33.05 32.73 32.73 1,367,701 -0.05(-0.14%)
Jul 13, 2016 32.89 33.00 32.61 32.77 3,137,857 -0.07(-0.23%)
Jul 12, 2016 32.91 33.02 32.75 32.85 1,832,684 +0.15(+0.46%)
Jul 11, 2016 32.53 32.84 32.53 32.70 3,709,100 +0.22(+0.69%)
Jul 08, 2016 31.97 32.54 31.71 32.48 3,206,088 +0.76(+2.41%)
Jul 07, 2016 31.63 31.89 31.51 31.71 4,016,690 +0.10(+0.32%)
Jul 06, 2016 30.96 31.62 30.87 31.61 2,984,635 +0.60(+1.92%)
Jul 05, 2016 31.24 31.53 30.75 31.01 1,933,135 -0.41(-1.30%)
Jul 01, 2016 31.29 31.42 31.42 31.42 4,218,217 +0.20(+0.63%)
Jun 30, 2016 30.70 31.25 30.59 31.23 3,198,853 +0.46(+1.48%)
Jun 29, 2016 30.45 30.89 30.45 30.77 3,882,893 +0.51(+1.69%)
Jun 28, 2016 29.78 30.30 29.78 30.26 3,843,980 +0.75(+2.56%)
Jun 27, 2016 30.20 30.28 29.22 29.51 5,023,263 -0.88(-2.91%)
Jun 24, 2016 30.45 30.89 30.35 30.39 5,607,068 -1.19(-3.77%)
Jun 23, 2016 31.45 31.60 31.35 31.58 2,260,918 +0.35(+1.13%)
Jun 22, 2016 31.32 31.60 31.20 31.23 2,438,187 -0.05(-0.15%)
Jun 21, 2016 31.66 31.69 31.10 31.27 2,517,057 -0.11(-0.36%)
Jun 20, 2016 31.43 31.75 31.38 31.39 3,544,282 +0.31(+0.99%)
Jun 17, 2016 30.90 31.22 30.72 31.08 5,413,743 +0.25(+0.82%)
Jun 16, 2016 30.63 30.88 30.40 30.83 2,941,116 +0.02(+0.06%)
Jun 15, 2016 30.71 31.10 30.66 30.81 2,879,691 +0.19(+0.61%)
Jun 14, 2016 30.72 30.86 30.42 30.62 6,897,616 -0.20(-0.66%)
Jun 13, 2016 31.13 31.34 30.83 30.83 4,348,803 -0.50(-1.60%)
Jun 10, 2016 31.74 31.75 31.28 31.33 3,666,166 -0.67(-2.09%)
Jun 09, 2016 32.06 32.22 31.89 32.00 2,766,467 -0.50(-1.54%)
Jun 08, 2016 32.36 32.57 32.20 32.50 3,729,408 +0.26(+0.81%)
Jun 07, 2016 32.03 32.47 31.72 32.24 3,749,312 +0.42(+1.31%)
Jun 06, 2016 31.76 32.00 31.60 31.82 4,061,376 +0.03(+0.09%)
Jun 03, 2016 31.84 31.88 31.44 31.79 4,063,899 -0.18(-0.55%)
Jun 02, 2016 31.89 31.98 31.69 31.97 4,767,196 -0.02(-0.06%)
Jun 01, 2016 31.63 32.04 31.47 31.99 2,806,855 +0.21(+0.67%)
May 31, 2016 31.92 31.99 31.64 31.77 4,277,968 -0.10(-0.32%)
May 27, 2016 31.57 31.88 31.88 31.88 2,372,322 +0.26(+0.82%)
May 26, 2016 31.84 31.91 31.56 31.62 3,633,497 -0.11(-0.35%)
May 25, 2016 31.79 32.01 31.60 31.73 2,873,688 +0.13(+0.41%)
May 24, 2016 30.98 31.68 30.89 31.60 5,287,910 +0.94(+3.06%)
May 23, 2016 30.80 30.96 30.63 30.66 1,834,816 -0.23(-0.75%)
May 20, 2016 30.66 30.92 30.62 30.89 2,607,458 +0.43(+1.40%)
May 19, 2016 30.32 30.58 30.18 30.46 3,465,467 -0.05(-0.15%)
May 18, 2016 30.63 30.82 30.29 30.51 4,377,858 -0.10(-0.33%)
May 17, 2016 30.65 30.96 30.47 30.61 4,427,241 -0.11(-0.36%)
May 16, 2016 30.53 30.81 30.53 30.72 3,041,241 +0.21(+0.70%)
May 13, 2016 30.71 30.98 30.48 30.51 2,311,299 -0.30(-0.97%)
May 12, 2016 30.96 31.08 30.58 30.81 3,616,948 -0.03(-0.09%)
May 11, 2016 31.28 31.37 30.82 30.84 3,725,641 -0.61(-1.95%)
May 10, 2016 31.32 31.48 31.16 31.45 1,913,849 +0.29(+0.92%)
May 09, 2016 31.13 31.35 31.00 31.16 1,584,467 +0.02(+0.06%)
May 06, 2016 30.79 31.21 30.79 31.14 2,604,908 +0.19(+0.60%)
May 05, 2016 31.12 31.21 30.90 30.96 2,166,088 -0.07(-0.24%)
May 04, 2016 30.91 31.21 30.84 31.03 2,868,935 -0.07(-0.24%)
May 03, 2016 31.34 31.43 30.94 31.11 2,299,009 -0.50(-1.59%)
May 02, 2016 31.45 31.67 31.38 31.61 1,854,893 +0.32(+1.01%)
Apr 29, 2016 31.36 31.44 30.98 31.29 5,282,360 -0.12(-0.38%)
Apr 28, 2016 32.12 32.18 31.36 31.41 4,758,175 -0.98(-3.01%)
Apr 27, 2016 32.41 32.50 32.16 32.39 2,475,163 +0.01(+0.03%)
Apr 26, 2016 32.08 32.39 31.94 32.38 3,052,310 +0.30(+0.93%)
Apr 25, 2016 32.24 32.31 31.96 32.08 1,408,411 -0.21(-0.66%)
Apr 22, 2016 32.42 32.50 32.16 32.30 1,742,211 +0.01(+0.03%)
Apr 21, 2016 32.52 32.66 32.29 32.29 2,550,627 -0.11(-0.34%)
Apr 20, 2016 32.29 32.54 32.14 32.40 5,004,948 +0.12(+0.37%)
Apr 19, 2016 32.44 32.70 32.03 32.28 4,378,631 -0.17(-0.52%)
Apr 18, 2016 32.22 32.51 32.17 32.44 1,759,021 +0.06(+0.17%)
Apr 15, 2016 32.30 32.39 32.17 32.39 1,498,279 +0.12(+0.37%)
Apr 14, 2016 32.41 32.49 32.21 32.27 2,452,447 -0.19(-0.57%)
Apr 13, 2016 31.94 32.46 31.94 32.45 2,074,323 +0.69(+2.17%)
Apr 12, 2016 31.59 31.82 31.46 31.77 1,718,560 +0.27(+0.86%)
Apr 11, 2016 31.67 31.97 31.50 31.50 2,250,605 -0.02(-0.06%)
Apr 08, 2016 31.72 31.77 31.45 31.51 1,316,065 +0.08(+0.27%)
Apr 07, 2016 31.66 31.86 31.25 31.43 2,980,638 -0.33(-1.05%)
Apr 06, 2016 31.37 31.83 31.33 31.77 3,975,446 +0.45(+1.42%)
Apr 05, 2016 31.02 31.46 30.98 31.32 3,495,032 +0.03(+0.09%)
Apr 04, 2016 31.68 31.71 31.11 31.29 5,751,712 -0.40(-1.26%)
Apr 01, 2016 31.26 31.71 31.19 31.69 2,904,531 +0.23(+0.74%)
Mar 31, 2016 31.25 31.52 31.20 31.46 1,963,902 +0.20(+0.65%)
Mar 30, 2016 31.42 31.53 31.21 31.25 4,220,015 -0.05(-0.15%)
Mar 29, 2016 30.73 31.33 30.73 31.30 4,526,107 +0.52(+1.69%)
Mar 28, 2016 30.51 30.88 30.41 30.78 2,057,947 +0.31(+1.01%)
Mar 24, 2016 30.36 30.47 30.47 30.47 1,818,343 +0.03(+0.09%)
Mar 23, 2016 30.77 30.82 30.45 30.45 2,756,265 -0.38(-1.24%)
Mar 22, 2016 30.70 30.98 30.63 30.83 2,227,980 -0.09(-0.30%)
Mar 21, 2016 31.09 31.20 30.81 30.92 4,974,830 -0.19(-0.60%)
Mar 18, 2016 30.69 31.28 30.68 31.11 6,419,544 +0.44(+1.43%)
Mar 17, 2016 30.41 30.79 30.16 30.67 2,864,373 +0.23(+0.76%)
Mar 16, 2016 29.86 30.53 29.80 30.43 4,643,503 +0.39(+1.30%)
Mar 15, 2016 30.01 30.13 29.85 30.05 2,419,676 -0.10(-0.34%)
Mar 14, 2016 30.08 30.24 29.91 30.15 2,697,364 -0.01(-0.03%)
Mar 11, 2016 29.79 30.20 29.70 30.16 2,166,734 +0.58(+1.95%)
Mar 10, 2016 29.79 29.95 29.20 29.58 4,594,223 -0.06(-0.19%)
Mar 09, 2016 29.66 29.72 29.31 29.64 2,227,506 +0.10(+0.35%)
Mar 08, 2016 29.62 29.89 29.32 29.53 5,906,483 -0.37(-1.24%)
Mar 07, 2016 29.69 30.04 29.66 29.91 2,298,617 +0.04(+0.12%)
Mar 04, 2016 29.88 29.92 29.66 29.87 2,510,953 +0.05(+0.16%)
Mar 03, 2016 29.50 29.87 29.48 29.82 2,468,374 +0.34(+1.16%)
Mar 02, 2016 29.32 29.51 29.19 29.48 3,028,871 +0.09(+0.32%)
Mar 01, 2016 28.87 29.42 28.75 29.39 3,309,271 +0.73(+2.56%)
Feb 29, 2016 29.01 29.18 28.64 28.65 2,591,994 -0.33(-1.15%)
Feb 26, 2016 28.92 29.11 28.75 28.99 6,653,102 +0.28(+0.97%)
Feb 25, 2016 28.31 28.71 28.25 28.71 5,221,363 +0.07(+0.26%)
Feb 24, 2016 28.10 28.71 27.84 28.63 4,530,742 +0.27(+0.95%)
Feb 23, 2016 28.21 28.48 28.07 28.36 3,122,770 +0.08(+0.30%)
Feb 22, 2016 28.00 28.29 27.99 28.28 3,547,099 +0.51(+1.84%)
Feb 19, 2016 27.53 27.84 27.45 27.77 1,414,303 +0.03(+0.10%)
Feb 18, 2016 27.89 27.90 27.44 27.74 2,372,898 -0.10(-0.37%)
Feb 17, 2016 27.57 27.97 27.45 27.85 3,615,960 +0.44(+1.59%)
Feb 16, 2016 26.89 27.44 26.78 27.41 2,979,055 +0.75(+2.82%)
Feb 12, 2016 26.20 26.66 26.66 26.66 4,271,834 +0.69(+2.64%)
Feb 11, 2016 26.17 26.50 25.73 25.97 4,348,515 -0.69(-2.58%)
Feb 10, 2016 26.63 27.05 26.51 26.66 5,707,054 +0.19(+0.74%)
Feb 09, 2016 25.91 26.71 25.84 26.46 6,702,280 +0.23(+0.88%)
Feb 08, 2016 26.66 26.73 25.84 26.23 5,658,439 -0.80(-2.95%)
Feb 05, 2016 27.62 27.86 26.94 27.03 3,089,289 -0.63(-2.28%)
Feb 04, 2016 27.36 27.97 27.34 27.66 3,697,826 +0.19(+0.71%)
Feb 03, 2016 27.59 27.77 26.82 27.46 3,729,411 -0.06(-0.20%)
Feb 02, 2016 27.81 27.98 27.42 27.52 4,562,274 -0.67(-2.37%)
Feb 01, 2016 28.14 28.37 27.94 28.19 4,157,329 -0.14(-0.49%)
Jan 29, 2016 27.69 28.37 27.69 28.33 2,933,549 +0.81(+2.93%)
Jan 28, 2016 27.94 28.10 27.43 27.52 5,745,261 -0.11(-0.40%)
Jan 27, 2016 27.92 28.11 27.46 27.63 5,064,279 -0.36(-1.29%)
Jan 26, 2016 27.47 28.10 27.31 27.99 7,256,302 +0.57(+2.06%)
Jan 25, 2016 27.96 27.98 27.37 27.43 4,105,798 -0.65(-2.31%)
Jan 22, 2016 27.74 28.54 27.68 28.08 8,562,420 +0.71(+2.61%)
Jan 21, 2016 27.09 27.85 27.00 27.36 8,098,472 +0.37(+1.38%)
Jan 20, 2016 26.83 27.27 25.98 26.99 9,120,278 -0.30(-1.09%)
Jan 19, 2016 28.10 28.10 26.98 27.29 4,496,287 -0.31(-1.11%)
Jan 15, 2016 27.21 27.59 27.59 27.59 7,363,931 -0.32(-1.13%)
Jan 14, 2016 28.09 28.20 27.47 27.91 5,494,494 -0.07(-0.27%)
Jan 13, 2016 29.09 29.33 27.87 27.98 8,350,804 -0.99(-3.43%)
Jan 12, 2016 29.05 29.37 28.55 28.98 3,711,976 +0.26(+0.91%)
Jan 11, 2016 29.01 29.11 28.43 28.72 4,535,491 -0.11(-0.39%)
Jan 08, 2016 29.42 29.60 28.76 28.83 6,015,139 -0.51(-1.74%)
Jan 07, 2016 29.53 30.05 29.23 29.34 6,542,541 -0.95(-3.13%)
Jan 06, 2016 30.45 30.82 30.05 30.29 4,514,666 -0.76(-2.45%)
Jan 05, 2016 31.11 31.38 30.91 31.05 4,525,048 -0.07(-0.24%)
Jan 04, 2016 31.31 31.48 30.79 31.12 5,296,246 -0.60(-1.90%)
Dec 31, 2015 31.79 31.72 31.72 31.72 1,345,762 -0.30(-0.93%)
Dec 30, 2015 32.16 32.31 31.97 32.02 1,030,711 -0.15(-0.46%)
Dec 29, 2015 31.99 32.35 31.98 32.17 2,192,311 +0.19(+0.58%)
Dec 28, 2015 31.77 31.99 31.63 31.98 1,480,834 -0.03(-0.09%)
Dec 24, 2015 31.83 32.01 32.01 32.01 763,220 +0.06(+0.17%)
Dec 23, 2015 31.81 32.01 31.76 31.96 2,150,549 +0.22(+0.70%)
Dec 22, 2015 31.53 31.82 31.23 31.73 4,361,399 +0.25(+0.80%)
Dec 21, 2015 31.49 31.76 31.24 31.48 3,735,813 +0.24(+0.77%)
Dec 18, 2015 31.74 31.88 31.21 31.24 6,217,792 -0.68(-2.12%)
Dec 17, 2015 32.64 32.73 31.90 31.92 5,815,636 -0.69(-2.10%)
Dec 16, 2015 32.17 32.70 32.13 32.60 5,150,892 +0.71(+2.24%)
Dec 15, 2015 31.87 32.15 31.78 31.89 3,673,529 +0.20(+0.64%)
Dec 14, 2015 31.92 32.09 31.40 31.69 4,805,562 -0.28(-0.87%)
Dec 11, 2015 32.03 32.33 31.89 31.97 4,929,786 -0.48(-1.48%)
Dec 10, 2015 32.27 32.65 32.20 32.45 2,771,302 +0.18(+0.55%)
Dec 09, 2015 32.81 33.16 32.18 32.27 4,647,085 -0.74(-2.25%)
Dec 08, 2015 33.08 33.43 32.94 33.01 2,889,201 -0.45(-1.36%)
Dec 07, 2015 33.58 33.61 33.25 33.47 3,751,987 -0.15(-0.44%)
Dec 04, 2015 33.06 33.67 32.95 33.61 3,838,336 +0.65(+1.97%)
Dec 03, 2015 33.73 33.74 32.77 32.97 4,738,283 -0.67(-1.98%)
Dec 02, 2015 33.90 34.10 33.46 33.63 2,448,967 -0.42(-1.22%)
Dec 01, 2015 33.94 34.10 33.61 34.05 1,716,666 +0.37(+1.10%)
Nov 30, 2015 34.20 34.20 33.66 33.68 3,583,471 -0.40(-1.17%)
Nov 27, 2015 34.12 34.23 33.99 34.08 1,707,051 -0.05(-0.14%)
Nov 25, 2015 33.80 34.12 34.12 34.12 2,744,513 +0.32(+0.93%)
Nov 24, 2015 33.22 33.93 33.22 33.81 2,593,252 +0.26(+0.77%)
Nov 23, 2015 33.45 33.82 33.36 33.55 4,215,097 +0.10(+0.30%)
Nov 20, 2015 33.36 33.50 33.26 33.45 2,754,442 +0.14(+0.42%)
Nov 19, 2015 33.37 33.52 33.28 33.31 2,596,649 -0.02(-0.06%)
Nov 18, 2015 32.68 33.37 32.60 33.33 3,129,769 +0.60(+1.84%)
Nov 17, 2015 32.75 33.12 32.62 32.73 3,327,142 -0.02(-0.06%)
Nov 16, 2015 31.98 32.78 31.98 32.74 3,193,036 +0.59(+1.84%)
Nov 13, 2015 32.59 32.85 32.12 32.15 4,162,689 -0.56(-1.70%)
Nov 12, 2015 33.14 33.14 32.63 32.71 4,639,418 -0.61(-1.84%)
Nov 11, 2015 33.26 33.47 33.04 33.32 2,447,026 +0.18(+0.53%)
Nov 10, 2015 32.72 33.21 32.61 33.14 4,019,569 +0.37(+1.13%)
Nov 09, 2015 33.14 33.22 32.48 32.77 4,260,257 -0.52(-1.56%)
Nov 06, 2015 33.32 33.54 33.00 33.29 4,973,888 -0.19(-0.55%)
Nov 05, 2015 33.55 33.55 33.11 33.48 2,487,185 -0.01(-0.03%)
Nov 04, 2015 33.61 33.77 33.41 33.49 1,982,062 -0.09(-0.28%)
Nov 03, 2015 33.47 33.78 33.25 33.58 1,665,662 +0.08(+0.25%)
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.