Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Starwood Hotels & Resorts
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
87.53
87.75
84.99
85.95
7,677,474
-1.58(-1.81%)
Apr 29, 2015
87.56
87.99
86.52
87.53
19,611,860
+6.73(+8.33%)
Apr 28, 2015
81.30
81.53
80.06
80.80
3,568,641
-0.44(-0.54%)
Apr 27, 2015
83.37
83.52
80.72
81.24
4,958,103
-1.89(-2.27%)
Apr 24, 2015
83.93
84.06
83.05
83.13
1,380,049
-0.21(-0.25%)
Apr 23, 2015
83.47
84.02
83.29
83.34
2,200,723
-0.17(-0.20%)
Apr 22, 2015
83.77
84.20
82.44
83.51
2,367,029
-0.22(-0.26%)
Apr 21, 2015
82.83
84.30
82.29
83.73
3,454,715
+1.26(+1.53%)
Apr 20, 2015
82.33
82.63
81.95
82.47
2,720,687
+0.58(+0.71%)
Apr 17, 2015
82.28
82.77
81.77
81.89
5,287,099
-0.58(-0.70%)
Apr 16, 2015
83.00
83.22
82.25
82.47
2,155,637
-0.65(-0.78%)
Apr 15, 2015
83.66
84.00
83.05
83.12
2,008,975
-0.08(-0.10%)
Apr 14, 2015
83.74
83.83
82.93
83.20
1,974,822
-0.42(-0.50%)
Apr 13, 2015
84.10
84.31
83.53
83.62
1,504,152
-0.73(-0.87%)
Apr 10, 2015
84.41
85.01
84.05
84.35
1,754,476
+0.11(+0.13%)
Apr 09, 2015
84.62
84.75
83.90
84.24
5,525,867
-0.45(-0.53%)
Apr 08, 2015
85.10
85.88
84.41
84.69
3,279,456
+0.30(+0.36%)
Apr 07, 2015
85.04
85.24
84.14
84.39
4,942,678
-0.50(-0.59%)
Apr 06, 2015
83.34
85.10
82.96
84.89
2,471,360
+0.80(+0.95%)
Apr 02, 2015
84.04
84.09
84.09
84.09
1,210,900
+0.13(+0.15%)
Apr 01, 2015
83.37
83.97
82.68
83.96
1,355,795
+0.46(+0.55%)
Mar 31, 2015
84.00
84.47
83.43
83.50
2,145,777
-0.83(-0.98%)
Mar 30, 2015
85.76
85.83
84.31
84.33
1,696,071
-0.90(-1.06%)
Mar 27, 2015
84.70
85.57
84.16
85.23
4,866,519
+0.45(+0.53%)
Mar 26, 2015
81.03
86.76
80.72
84.78
12,745,324
+3.14(+3.85%)
Mar 25, 2015
82.23
82.67
81.63
81.64
2,901,500
-1.33(-1.60%)
Mar 24, 2015
84.68
84.68
82.95
82.97
3,101,484
-1.94(-2.28%)
Mar 23, 2015
84.16
85.20
83.67
84.91
2,233,599
+0.52(+0.62%)
Mar 20, 2015
84.07
84.56
83.47
84.39
3,903,905
+0.89(+1.07%)
Mar 19, 2015
82.89
83.93
82.06
83.50
5,267,686
+0.35(+0.42%)
Mar 18, 2015
82.00
83.22
81.03
83.15
4,687,182
+1.15(+1.40%)
Mar 17, 2015
81.47
82.29
81.00
82.00
4,523,140
+0.49(+0.60%)
Mar 16, 2015
81.32
81.64
80.77
81.51
4,166,615
+0.74(+0.92%)
Mar 13, 2015
80.90
80.94
80.12
80.77
2,907,861
-0.43(-0.53%)
Mar 12, 2015
80.68
82.06
80.64
81.20
1,955,836
+0.91(+1.13%)
Mar 11, 2015
79.62
80.45
79.43
80.29
3,022,507
+0.98(+1.24%)
Mar 10, 2015
79.69
79.98
79.09
79.31
3,037,963
-1.32(-1.64%)
Mar 09, 2015
80.62
80.90
80.33
80.63
2,769,574
-0.06(-0.07%)
Mar 06, 2015
80.04
80.83
79.94
80.69
3,600,600
-0.06(-0.07%)
Mar 05, 2015
81.33
81.62
80.54
80.75
1,870,946
-0.19(-0.23%)
Mar 04, 2015
81.74
82.33
80.71
80.94
2,138,638
-1.39(-1.69%)
Mar 03, 2015
82.07
83.21
81.65
82.33
3,033,405
-0.53(-0.64%)
Mar 02, 2015
80.37
83.30
79.74
82.86
3,797,450
+2.53(+3.15%)
Feb 27, 2015
80.00
80.59
79.87
80.33
3,088,302
+0.33(+0.41%)
Feb 26, 2015
80.00
80.09
79.54
80.00
2,056,033
-0.22(-0.27%)
Feb 25, 2015
79.91
80.63
79.61
80.22
1,503,188
+0.41(+0.51%)
Feb 24, 2015
79.49
79.97
78.83
79.81
1,343,683
+0.36(+0.45%)
Feb 23, 2015
80.20
80.33
79.28
79.45
1,825,913
-0.81(-1.01%)
Feb 20, 2015
79.14
80.44
78.60
80.26
2,518,274
+0.80(+1.01%)
Feb 19, 2015
79.96
80.30
79.36
79.46
2,096,752
-0.10(-0.13%)
Feb 18, 2015
80.11
80.39
78.84
79.56
3,603,443
-1.08(-1.34%)
Feb 17, 2015
80.97
82.42
80.53
80.64
6,577,404
+2.09(+2.66%)
Feb 13, 2015
78.11
78.55
78.55
78.55
2,205,000
+0.67(+0.86%)
Feb 12, 2015
76.65
77.98
76.37
77.88
2,227,766
+1.62(+2.12%)
Feb 11, 2015
76.20
77.30
75.94
76.26
2,812,487
+0.33(+0.43%)
Feb 10, 2015
77.20
78.15
74.76
75.93
8,734,300
+4.70(+6.60%)
Feb 09, 2015
71.45
71.75
70.71
71.23
4,315,439
-0.43(-0.60%)
Feb 06, 2015
74.30
74.30
71.44
71.66
7,755,852
-2.94(-3.94%)
Feb 05, 2015
73.89
74.72
73.62
74.60
1,432,693
+0.91(+1.23%)
Feb 04, 2015
73.65
74.68
73.39
73.69
1,807,450
-0.58(-0.78%)
Feb 03, 2015
72.18
74.33
72.17
74.27
2,074,526
+2.29(+3.18%)
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
.