Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Metals & Mining SPDR (NY: XME )

60.38 -0.03 (-0.05%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 35.44 35.81 35.18 35.37 2,232,610 -0.03(-0.09%)
Nov 29, 2012 35.45 35.82 35.16 35.40 2,399,870 +0.28(+0.78%)
Nov 28, 2012 34.33 35.16 34.18 35.13 5,886,166 +0.33(+0.96%)
Nov 27, 2012 35.04 35.44 34.75 34.79 2,857,065 -0.42(-1.18%)
Nov 26, 2012 35.08 35.49 34.88 35.21 2,372,395 -0.19(-0.54%)
Nov 23, 2012 35.15 35.51 35.03 35.40 1,289,910 +0.49(+1.41%)
Nov 21, 2012 34.55 35.00 34.47 34.91 2,373,161 +0.25(+0.72%)
Nov 20, 2012 34.88 35.07 34.47 34.66 2,638,079 -0.40(-1.14%)
Nov 19, 2012 34.95 35.09 34.63 35.06 4,381,308 +0.97(+2.84%)
Nov 16, 2012 33.93 34.27 33.22 34.09 4,007,809 +0.28(+0.81%)
Nov 15, 2012 34.40 34.74 33.68 33.82 4,888,920 -0.73(-2.11%)
Nov 14, 2012 35.75 35.78 34.43 34.55 3,412,226 -1.01(-2.85%)
Nov 13, 2012 35.69 36.22 35.54 35.56 5,593,423 -0.70(-1.93%)
Nov 12, 2012 36.61 36.69 36.14 36.26 2,592,626 +0.28(+0.76%)
Nov 09, 2012 35.87 36.89 35.75 35.99 3,891,967 -0.07(-0.21%)
Nov 08, 2012 36.37 36.68 35.79 36.06 4,864,445 -0.40(-1.10%)
Nov 07, 2012 36.95 37.05 36.05 36.46 7,046,372 -1.50(-3.95%)
Nov 06, 2012 37.56 38.17 37.51 37.96 3,818,921 +0.54(+1.45%)
Nov 05, 2012 37.12 37.80 37.10 37.42 3,423,740 +0.13(+0.36%)
Nov 02, 2012 38.89 38.90 37.20 37.29 9,206,448 -1.23(-3.18%)
Nov 01, 2012 37.29 38.62 37.23 38.51 5,238,584 +1.41(+3.80%)
Oct 31, 2012 37.19 37.59 36.96 37.10 3,874,886 -0.10(-0.27%)
Oct 26, 2012 37.54 37.20 37.20 37.20 3,422,427 -0.03(-0.09%)
Oct 25, 2012 37.46 37.63 36.76 37.24 4,805,591 +0.17(+0.45%)
Oct 24, 2012 37.97 38.19 36.97 37.07 4,056,010 -0.73(-1.92%)
Oct 23, 2012 37.96 38.01 37.47 37.79 7,304,492 -0.28(-0.72%)
Oct 19, 2012 38.86 39.00 37.91 38.07 4,367,738 -0.97(-2.48%)
Oct 18, 2012 38.59 39.37 38.51 39.04 4,897,606 +0.19(+0.49%)
Oct 17, 2012 38.26 39.00 37.64 38.85 7,679,336 +0.81(+2.13%)
Oct 16, 2012 37.41 38.09 37.41 38.04 3,125,713 +0.78(+2.08%)
Oct 15, 2012 36.79 37.28 36.29 37.26 4,835,905 +0.46(+1.25%)
Oct 12, 2012 37.50 37.66 36.68 36.80 5,295,113 -0.86(-2.28%)
Oct 11, 2012 37.11 37.98 36.84 37.66 6,192,589 +0.98(+2.66%)
Oct 10, 2012 37.09 37.34 36.48 36.69 3,854,848 -0.38(-1.01%)
Oct 09, 2012 36.77 37.59 36.73 37.06 6,559,890 +0.34(+0.93%)
Oct 08, 2012 36.10 36.94 35.94 36.72 2,664,155 +0.19(+0.53%)
Oct 05, 2012 36.97 37.19 36.25 36.53 4,466,980 -0.10(-0.27%)
Oct 04, 2012 36.13 36.89 35.98 36.63 7,962,237 +0.95(+2.66%)
Oct 03, 2012 36.19 36.25 35.41 35.68 4,172,392 -0.48(-1.31%)
Oct 02, 2012 36.54 36.71 35.85 36.15 3,421,959 -0.23(-0.62%)
Oct 01, 2012 36.69 37.15 36.23 36.38 3,244,238 +0.10(+0.27%)
Sep 28, 2012 36.38 36.64 36.07 36.28 3,070,756 -0.45(-1.21%)
Sep 27, 2012 36.58 36.79 36.12 36.73 3,363,655 +0.68(+1.87%)
Sep 26, 2012 35.71 36.55 34.96 36.05 8,491,602 +0.21(+0.60%)
Sep 25, 2012 37.21 37.41 35.81 35.84 5,193,654 -1.09(-2.96%)
Sep 24, 2012 37.16 37.34 36.74 36.93 4,469,218 -0.75(-1.98%)
Sep 21, 2012 38.31 38.59 37.63 37.68 2,636,092 -0.33(-0.88%)
Sep 20, 2012 37.74 38.13 37.20 38.01 4,300,616 -0.35(-0.91%)
Sep 19, 2012 38.48 38.69 38.17 38.36 2,915,782 -0.12(-0.32%)
Sep 18, 2012 38.46 38.84 37.98 38.48 4,135,071 -0.15(-0.39%)
Sep 17, 2012 39.28 39.32 38.42 38.63 4,120,331 -1.01(-2.56%)
Sep 14, 2012 39.27 40.11 39.27 39.65 8,310,954 +0.94(+2.43%)
Sep 13, 2012 37.15 39.05 36.72 38.71 8,285,557 +1.63(+4.39%)
Sep 12, 2012 37.35 37.40 36.28 37.08 2,421,368 +0.13(+0.36%)
Sep 11, 2012 36.69 37.42 36.66 36.95 3,185,484 +0.46(+1.25%)
Sep 10, 2012 36.46 37.43 36.36 36.49 5,750,711 -0.02(-0.05%)
Sep 07, 2012 35.21 36.64 35.16 36.51 7,269,495 +1.78(+5.12%)
Sep 06, 2012 34.04 34.92 34.00 34.73 3,382,478 +0.97(+2.88%)
Sep 05, 2012 33.58 33.85 33.31 33.75 1,560,188 +0.12(+0.37%)
Sep 04, 2012 34.06 34.07 33.26 33.63 2,244,629 -0.40(-1.17%)
Aug 31, 2012 33.90 34.11 33.43 34.03 2,601,774 +0.53(+1.59%)
Aug 30, 2012 33.76 33.90 33.40 33.50 2,203,193 -0.66(-1.95%)
Aug 29, 2012 34.29 34.33 33.79 34.16 2,508,719 -0.22(-0.65%)
Aug 27, 2012 34.97 34.98 34.30 34.39 2,718,454 -0.48(-1.38%)
Aug 24, 2012 34.92 35.04 34.42 34.87 3,170,785 -0.18(-0.52%)
Aug 23, 2012 35.72 35.84 34.95 35.05 2,972,348 -0.81(-2.27%)
Aug 22, 2012 35.61 35.95 35.23 35.87 2,482,450 +0.21(+0.58%)
Aug 21, 2012 35.69 36.57 35.47 35.66 5,360,858 +0.42(+1.20%)
Aug 20, 2012 34.78 35.35 34.60 35.23 3,019,550 +0.33(+0.95%)
Aug 17, 2012 34.84 35.17 34.63 34.90 4,589,733 +0.14(+0.41%)
Aug 16, 2012 34.19 35.06 33.99 34.76 4,136,234 +0.66(+1.95%)
Aug 15, 2012 33.99 34.11 33.57 34.10 2,248,859 -0.03(-0.10%)
Aug 14, 2012 34.73 34.83 33.96 34.13 3,285,455 -0.37(-1.06%)
Aug 13, 2012 35.23 35.38 34.23 34.49 4,935,718 -0.84(-2.38%)
Aug 10, 2012 34.89 35.40 34.64 35.33 4,512,386 +0.10(+0.28%)
Aug 09, 2012 34.49 35.56 34.30 35.23 5,517,333 +0.66(+1.90%)
Aug 08, 2012 34.49 35.14 34.25 34.58 4,573,138 +0.00(+0.00%)
Aug 07, 2012 34.27 34.94 34.26 34.58 4,486,980 +0.51(+1.49%)
Aug 06, 2012 33.40 34.58 33.31 34.07 3,822,703 +0.84(+2.53%)
Aug 03, 2012 33.04 33.80 32.82 33.23 4,034,178 +0.83(+2.57%)
Aug 02, 2012 32.54 33.66 32.04 32.40 6,800,110 -0.62(-1.89%)
Aug 01, 2012 33.26 33.66 32.77 33.02 4,643,803 -0.06(-0.18%)
Jul 31, 2012 32.98 33.65 32.92 33.08 5,923,262 +0.00(+0.00%)
Jul 30, 2012 32.83 33.17 32.40 33.08 3,102,587 +0.30(+0.91%)
Jul 27, 2012 31.69 32.97 31.34 32.78 4,726,823 +1.47(+4.70%)
Jul 26, 2012 31.59 31.66 30.96 31.31 1,812,750 +0.35(+1.13%)
Jul 25, 2012 31.45 31.62 30.84 30.96 3,329,132 -0.32(-1.01%)
Jul 24, 2012 32.35 32.62 31.01 31.28 3,676,663 -1.04(-3.22%)
Jul 23, 2012 32.19 32.42 31.83 32.32 2,534,236 -0.59(-1.79%)
Jul 20, 2012 33.01 33.23 32.85 32.91 2,487,975 -0.44(-1.32%)
Jul 19, 2012 33.19 33.60 33.11 33.35 2,656,140 +0.28(+0.85%)
Jul 18, 2012 32.91 33.46 32.77 33.06 2,143,401 -0.10(-0.30%)
Jul 17, 2012 33.36 33.46 32.42 33.16 5,276,532 -0.07(-0.23%)
Jul 16, 2012 33.54 33.54 32.95 33.24 2,320,983 -0.46(-1.36%)
Jul 13, 2012 33.39 33.92 33.34 33.70 3,874,486 +0.46(+1.38%)
Jul 12, 2012 32.74 33.60 32.23 33.24 8,120,369 +0.02(+0.05%)
Jul 11, 2012 33.44 33.71 32.98 33.22 3,137,288 -0.03(-0.10%)
Jul 10, 2012 34.44 35.05 32.97 33.26 7,413,575 -1.08(-3.15%)
Jul 09, 2012 34.63 34.94 34.10 34.34 3,025,943 -0.52(-1.48%)
Jul 06, 2012 35.09 35.24 34.62 34.85 3,810,170 -0.79(-2.22%)
Jul 05, 2012 35.73 36.23 35.33 35.64 2,897,181 -0.15(-0.42%)
Jul 03, 2012 34.83 36.13 34.82 35.79 5,850,029 +1.25(+3.61%)
Jul 02, 2012 34.47 34.87 33.96 34.54 2,848,996 +0.11(+0.31%)
Jun 29, 2012 34.17 34.56 33.94 34.44 5,824,287 +1.21(+3.65%)
Jun 28, 2012 32.51 33.33 32.42 33.22 2,735,467 +0.35(+1.06%)
Jun 27, 2012 32.17 33.01 31.88 32.87 2,457,179 +0.96(+2.99%)
Jun 26, 2012 32.08 32.22 31.45 31.92 2,669,354 -0.04(-0.13%)
Jun 25, 2012 32.26 32.28 31.79 31.96 2,521,185 -0.73(-2.24%)
Jun 22, 2012 32.79 32.91 32.26 32.69 1,911,048 +0.13(+0.40%)
Jun 21, 2012 33.96 34.04 32.48 32.56 3,677,689 -1.61(-4.71%)
Jun 20, 2012 33.95 34.70 33.65 34.17 4,706,098 +0.07(+0.19%)
Jun 19, 2012 33.25 34.32 33.06 34.10 4,413,659 +1.11(+3.35%)
Jun 18, 2012 32.81 33.18 32.46 33.00 2,700,498 -0.06(-0.18%)
Jun 15, 2012 32.77 33.22 32.42 33.06 3,657,266 +0.41(+1.25%)
Jun 14, 2012 32.30 32.70 31.88 32.65 3,520,223 +0.39(+1.21%)
Jun 13, 2012 32.38 32.89 32.13 32.26 3,684,652 -0.31(-0.94%)
Jun 12, 2012 32.27 32.65 31.86 32.57 5,184,388 +0.55(+1.72%)
Jun 11, 2012 33.81 33.96 31.98 32.02 4,673,434 -1.35(-4.06%)
Jun 08, 2012 33.34 33.46 32.81 33.37 3,986,283 -0.15(-0.44%)
Jun 07, 2012 34.52 34.96 33.52 33.52 7,662,483 -0.22(-0.64%)
Jun 06, 2012 33.51 34.09 33.16 33.73 3,584,622 +0.76(+2.31%)
Jun 05, 2012 32.71 33.32 32.61 32.97 4,036,692 +0.14(+0.43%)
Jun 04, 2012 32.79 32.91 31.88 32.83 6,843,745 +0.07(+0.20%)
Jun 01, 2012 31.80 33.15 31.80 32.76 6,124,619 +0.14(+0.43%)
May 31, 2012 33.53 33.54 32.24 32.62 4,743,344 -0.86(-2.57%)
May 30, 2012 34.00 34.11 33.40 33.48 3,969,370 -1.18(-3.39%)
May 29, 2012 34.48 35.00 34.16 34.66 3,965,635 +0.80(+2.37%)
May 25, 2012 33.88 34.12 33.58 33.86 2,648,054 -0.17(-0.49%)
May 24, 2012 34.45 34.49 33.39 34.02 6,736,427 -0.25(-0.72%)
May 23, 2012 33.07 34.32 32.52 34.27 7,885,871 +0.81(+2.43%)
May 22, 2012 34.37 34.77 33.13 33.46 7,177,081 -0.89(-2.58%)
May 21, 2012 33.32 34.44 33.24 34.35 3,873,009 +1.25(+3.78%)
May 18, 2012 34.13 34.34 32.86 33.10 8,439,188 -0.85(-2.51%)
May 17, 2012 34.66 34.96 33.86 33.95 6,835,698 -0.47(-1.37%)
May 16, 2012 35.38 36.02 34.35 34.42 7,554,169 -0.83(-2.35%)
May 15, 2012 36.62 36.86 35.06 35.25 7,188,385 -1.47(-4.01%)
May 14, 2012 36.63 37.26 36.56 36.72 4,166,463 -0.50(-1.33%)
May 11, 2012 37.01 37.94 36.90 37.22 4,603,564 -0.32(-0.86%)
May 10, 2012 38.16 38.25 37.18 37.54 4,764,166 -0.08(-0.22%)
May 09, 2012 36.62 38.16 36.37 37.62 8,111,492 +0.12(+0.33%)
May 08, 2012 37.30 37.52 36.48 37.50 6,117,992 -0.27(-0.72%)
May 07, 2012 37.83 38.27 37.29 37.77 3,358,709 -0.26(-0.67%)
May 04, 2012 38.50 38.82 37.92 38.03 4,084,599 -0.90(-2.32%)
May 03, 2012 39.74 39.99 38.67 38.93 4,841,612 -0.75(-1.88%)
May 02, 2012 39.98 40.18 39.34 39.68 3,038,421 -0.75(-1.86%)
May 01, 2012 40.04 41.05 40.04 40.43 3,819,009 +0.32(+0.79%)
Apr 30, 2012 39.84 40.36 39.37 40.11 3,406,235 +0.14(+0.34%)
Apr 27, 2012 40.22 40.44 39.74 39.98 2,674,505 -0.17(-0.41%)
Apr 26, 2012 39.65 40.17 39.56 40.14 2,252,066 +0.20(+0.50%)
Apr 25, 2012 39.59 40.08 39.23 39.94 4,295,567 +0.98(+2.51%)
Apr 24, 2012 38.78 39.52 38.47 38.97 4,405,988 +0.24(+0.62%)
Apr 23, 2012 38.68 38.86 37.84 38.73 6,473,126 -0.70(-1.78%)
Apr 20, 2012 40.38 40.79 39.37 39.43 5,563,771 -0.55(-1.39%)
Apr 19, 2012 40.16 40.78 39.73 39.98 5,015,926 -0.12(-0.29%)
Apr 18, 2012 40.43 40.83 39.97 40.10 4,490,749 -0.43(-1.06%)
Apr 17, 2012 40.23 41.20 40.10 40.53 4,454,261 +0.71(+1.79%)
Apr 16, 2012 40.32 40.68 39.53 39.82 4,693,692 -0.09(-0.23%)
Apr 13, 2012 40.75 40.75 39.83 39.91 6,984,503 -1.10(-2.69%)
Apr 12, 2012 39.31 41.23 39.31 41.01 6,112,742 +1.83(+4.67%)
Apr 11, 2012 39.50 39.92 39.07 39.18 4,387,485 +0.34(+0.87%)
Apr 10, 2012 39.21 39.56 38.25 38.84 6,854,150 -0.46(-1.16%)
Apr 09, 2012 38.97 39.72 38.87 39.30 4,457,638 -0.22(-0.54%)
Apr 05, 2012 39.84 40.51 39.37 39.51 3,462,538 -0.46(-1.14%)
Apr 04, 2012 40.16 40.54 39.67 39.97 5,074,079 -0.99(-2.41%)
Apr 03, 2012 41.85 41.87 40.55 40.95 7,237,628 -0.93(-2.21%)
Apr 02, 2012 41.12 42.30 41.04 41.88 4,718,953 +0.71(+1.73%)
Mar 30, 2012 41.52 41.60 40.54 41.17 3,456,793 +0.03(+0.08%)
Mar 29, 2012 40.27 41.22 39.83 41.14 6,245,807 +0.60(+1.47%)
Mar 28, 2012 41.19 41.23 39.99 40.54 6,718,445 -0.76(-1.84%)
Mar 27, 2012 41.73 42.21 41.30 41.30 2,969,987 -0.31(-0.74%)
Mar 26, 2012 41.86 42.10 41.16 41.61 3,830,989 +0.30(+0.72%)
Mar 23, 2012 40.68 41.67 40.60 41.31 6,420,645 +0.62(+1.53%)
Mar 22, 2012 41.46 41.46 40.30 40.69 6,542,857 -1.32(-3.13%)
Mar 21, 2012 42.40 42.63 41.72 42.01 4,378,422 -0.25(-0.59%)
Mar 20, 2012 42.31 42.41 41.45 42.25 4,921,030 -0.64(-1.49%)
Mar 19, 2012 42.25 43.53 42.04 42.89 6,222,573 +0.70(+1.67%)
Mar 16, 2012 41.85 42.51 41.84 42.19 8,061,550 +0.52(+1.26%)
Mar 15, 2012 41.27 41.92 40.84 41.66 4,252,886 +0.45(+1.10%)
Mar 14, 2012 41.75 41.86 41.00 41.21 6,636,165 -0.70(-1.68%)
Mar 13, 2012 41.20 42.02 41.03 41.91 4,524,356 +1.14(+2.80%)
Mar 12, 2012 41.62 42.09 40.70 40.77 5,381,610 -0.98(-2.35%)
Mar 09, 2012 40.85 42.31 40.75 41.75 6,221,193 +0.96(+2.35%)
Mar 08, 2012 40.73 40.98 40.18 40.80 3,278,668 +0.49(+1.21%)
Mar 07, 2012 40.60 40.60 39.85 40.31 3,613,660 +0.08(+0.21%)
Mar 06, 2012 40.24 40.35 39.71 40.23 5,899,477 -1.05(-2.54%)
Mar 05, 2012 42.35 42.35 41.02 41.27 3,796,386 -1.22(-2.88%)
Mar 02, 2012 43.22 43.37 42.27 42.50 3,722,213 -0.83(-1.93%)
Mar 01, 2012 43.26 43.92 43.14 43.33 3,579,833 +0.52(+1.22%)
Feb 29, 2012 44.31 44.74 42.76 42.81 5,846,893 -1.36(-3.09%)
Feb 28, 2012 43.98 44.43 43.80 44.17 2,693,983 +0.20(+0.45%)
Feb 27, 2012 44.10 44.31 43.58 43.98 2,637,776 -0.57(-1.28%)
Feb 24, 2012 44.41 44.97 44.21 44.55 2,652,347 +0.04(+0.09%)
Feb 23, 2012 44.27 44.68 43.74 44.51 2,389,087 +0.25(+0.56%)
Feb 22, 2012 44.56 44.99 44.06 44.26 3,887,525 -0.34(-0.76%)
Feb 21, 2012 44.22 45.25 44.08 44.60 5,574,253 +0.79(+1.81%)
Feb 17, 2012 44.43 44.64 43.67 43.80 3,776,600 -0.42(-0.95%)
Feb 16, 2012 42.93 44.29 42.55 44.22 4,833,504 +1.31(+3.06%)
Feb 15, 2012 43.45 43.57 42.70 42.91 5,513,244 -0.26(-0.60%)
Feb 14, 2012 43.79 43.84 42.69 43.17 6,118,603 -0.88(-2.00%)
Feb 13, 2012 44.65 44.65 43.68 44.05 3,715,540 +0.06(+0.13%)
Feb 10, 2012 44.74 44.84 43.88 43.99 5,169,403 -1.64(-3.60%)
Feb 09, 2012 45.89 46.23 45.17 45.64 3,805,527 -0.19(-0.41%)
Feb 08, 2012 46.22 46.85 45.68 45.83 3,536,912 -0.21(-0.47%)
Feb 07, 2012 46.55 46.60 45.62 46.04 2,914,756 -0.70(-1.50%)
Feb 06, 2012 46.64 47.01 46.35 46.74 1,337,724 -0.16(-0.33%)
Feb 03, 2012 46.93 47.14 46.32 46.90 3,276,478 +0.79(+1.72%)
Feb 02, 2012 45.66 46.69 45.27 46.11 3,787,002 +0.65(+1.44%)
Feb 01, 2012 45.31 46.07 45.16 45.46 4,963,623 +0.66(+1.48%)
Jan 31, 2012 46.07 46.29 44.23 44.79 5,579,379 -0.60(-1.33%)
Jan 30, 2012 45.29 45.86 44.85 45.40 3,410,595 -0.73(-1.58%)
Jan 27, 2012 45.22 46.26 45.17 46.12 4,595,268 +0.58(+1.27%)
Jan 26, 2012 46.51 46.93 45.17 45.55 3,936,610 -0.42(-0.92%)
Jan 25, 2012 44.12 46.17 43.79 45.97 6,525,547 +1.58(+3.55%)
Jan 24, 2012 43.70 44.40 43.13 44.39 3,222,330 +0.15(+0.34%)
Jan 23, 2012 44.06 44.88 43.88 44.24 3,873,909 +0.45(+1.02%)
Jan 20, 2012 43.59 44.17 43.46 43.79 3,182,441 -0.08(-0.19%)
Jan 19, 2012 43.91 44.31 43.65 43.88 2,291,283 +0.20(+0.45%)
Jan 18, 2012 42.80 43.75 42.47 43.68 3,481,507 +0.86(+2.02%)
Jan 17, 2012 43.46 43.70 42.55 42.82 2,911,131 +0.00(+0.01%)
Jan 13, 2012 43.31 43.41 42.22 42.81 3,186,492 -1.19(-2.70%)
Jan 12, 2012 43.86 44.15 43.27 44.00 2,769,985 +0.38(+0.87%)
Jan 11, 2012 43.37 43.73 42.66 43.62 3,211,071 +0.26(+0.61%)
Jan 10, 2012 43.21 43.74 43.12 43.36 5,663,569 +1.16(+2.75%)
Jan 09, 2012 42.57 42.88 42.10 42.20 3,728,822 -0.19(-0.46%)
Jan 06, 2012 42.46 42.84 41.74 42.39 4,568,169 +0.02(+0.06%)
Jan 05, 2012 42.38 42.84 41.51 42.37 2,492,400 -0.45(-1.04%)
Jan 04, 2012 42.30 43.08 41.91 42.81 3,164,068 +2.34(+5.78%)
Dec 30, 2011 40.11 40.61 40.11 40.47 1,017,543 +0.36(+0.91%)
Dec 29, 2011 39.76 40.18 39.61 40.11 1,348,613 +0.37(+0.94%)
Dec 28, 2011 41.18 41.27 39.66 39.74 5,071,045 -1.54(-3.72%)
Dec 27, 2011 41.70 41.90 41.22 41.27 997,992 -0.55(-1.32%)
Dec 23, 2011 42.11 42.13 41.51 41.83 1,901,881 +0.61(+1.48%)
Dec 21, 2011 41.15 41.42 40.34 41.22 3,182,340 +0.07(+0.16%)
Dec 20, 2011 40.04 41.26 40.04 41.15 5,431,861 +2.07(+5.28%)
Dec 19, 2011 40.58 40.72 38.91 39.09 5,421,687 -1.30(-3.21%)
Dec 16, 2011 40.39 41.15 39.99 40.38 4,497,982 +0.51(+1.28%)
Dec 15, 2011 40.89 40.92 39.63 39.87 5,601,319 -0.10(-0.25%)
Dec 14, 2011 40.37 40.79 39.45 39.97 6,728,995 -0.81(-2.00%)
Dec 13, 2011 42.47 43.19 40.50 40.78 5,480,738 -1.55(-3.65%)
Dec 12, 2011 43.16 43.16 41.71 42.33 3,902,136 -1.78(-4.05%)
Dec 09, 2011 42.92 44.33 42.62 44.12 4,076,566 +1.53(+3.59%)
Dec 08, 2011 44.37 44.37 42.39 42.59 5,492,098 -2.16(-4.83%)
Dec 07, 2011 44.73 44.87 43.89 44.75 2,675,999 -0.25(-0.55%)
Dec 06, 2011 44.44 45.56 43.95 45.00 4,542,543 +0.29(+0.64%)
Dec 05, 2011 44.72 45.53 44.07 44.71 4,834,463 +0.70(+1.59%)
Dec 02, 2011 45.01 45.29 43.84 44.01 3,761,943 -0.27(-0.61%)
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.