S&P Homebuilders SPDR (NY: XHB )

114.21 -0.82 (-0.71%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 34.59 34.96 34.46 34.75 4,281,002 +0.26(+0.75%)
Jul 30, 2015 34.15 34.56 34.05 34.49 2,469,801 +0.20(+0.59%)
Jul 29, 2015 33.89 34.40 33.83 34.29 3,874,253 +0.44(+1.31%)
Jul 28, 2015 33.38 34.00 33.31 33.84 3,342,646 +0.44(+1.33%)
Jul 27, 2015 33.53 33.67 33.34 33.40 2,348,688 -0.31(-0.91%)
Jul 24, 2015 34.39 34.45 33.54 33.71 5,141,517 -0.57(-1.67%)
Jul 23, 2015 34.51 34.71 34.11 34.28 3,835,479 -0.11(-0.32%)
Jul 22, 2015 33.83 34.50 33.74 34.39 4,937,663 +0.66(+1.95%)
Jul 21, 2015 33.87 34.00 33.55 33.73 1,766,193 -0.06(-0.16%)
Jul 20, 2015 33.93 33.96 33.70 33.79 2,514,209 -0.11(-0.33%)
Jul 17, 2015 34.38 34.42 33.76 33.90 2,196,447 -0.27(-0.78%)
Jul 16, 2015 34.40 34.40 34.05 34.17 2,577,316 +0.04(+0.11%)
Jul 15, 2015 34.39 34.39 34.00 34.13 5,022,283 -0.24(-0.70%)
Jul 14, 2015 34.35 34.41 34.13 34.37 2,027,646 +0.04(+0.11%)
Jul 13, 2015 34.38 34.41 34.15 34.33 1,608,366 +0.33(+0.98%)
Jul 10, 2015 33.94 34.12 33.77 34.00 2,763,003 +0.34(+1.02%)
Jul 09, 2015 33.85 34.00 33.61 33.66 1,925,556 +0.15(+0.44%)
Jul 08, 2015 33.84 33.94 33.40 33.51 4,316,449 -0.49(-1.44%)
Jul 07, 2015 33.74 34.03 33.33 34.00 4,872,860 +0.15(+0.44%)
Jul 06, 2015 33.73 34.24 33.62 33.85 2,947,814 -0.08(-0.25%)
Jul 02, 2015 34.29 33.94 33.94 33.94 2,397,290 -0.18(-0.54%)
Jul 01, 2015 34.23 34.24 33.80 34.12 3,579,362 +0.26(+0.76%)
Jun 30, 2015 33.96 34.24 33.77 33.86 2,118,936 +0.12(+0.36%)
Jun 29, 2015 34.23 34.47 33.69 33.74 4,038,303 -0.77(-2.22%)
Jun 26, 2015 34.57 34.68 34.30 34.51 1,667,588 +0.09(+0.27%)
Jun 25, 2015 34.59 34.60 34.36 34.42 2,171,327 -0.06(-0.16%)
Jun 24, 2015 34.69 34.94 34.45 34.47 4,709,601 +0.04(+0.11%)
Jun 23, 2015 34.53 34.60 34.33 34.44 3,478,254 +0.05(+0.13%)
Jun 22, 2015 34.25 34.45 34.25 34.39 2,894,835 +0.32(+0.95%)
Jun 19, 2015 34.08 34.29 33.91 34.07 3,236,905 +0.18(+0.53%)
Jun 18, 2015 33.78 34.09 33.68 33.89 4,897,325 +0.23(+0.69%)
Jun 17, 2015 33.80 33.80 33.39 33.66 1,720,826 -0.03(-0.08%)
Jun 16, 2015 33.79 33.79 33.53 33.68 1,655,339 +0.04(+0.11%)
Jun 15, 2015 33.75 33.84 33.50 33.65 4,462,659 -0.06(-0.16%)
Jun 12, 2015 33.58 33.79 33.49 33.70 2,959,308 +0.06(+0.19%)
Jun 11, 2015 33.61 33.95 33.54 33.64 4,872,215 +0.17(+0.50%)
Jun 10, 2015 33.04 33.52 32.99 33.47 2,666,660 +0.52(+1.57%)
Jun 09, 2015 32.91 33.13 32.69 32.95 2,504,835 -0.09(-0.28%)
Jun 08, 2015 33.30 33.31 33.05 33.05 1,428,391 -0.27(-0.80%)
Jun 05, 2015 33.26 33.36 32.94 33.31 2,753,402 +0.11(+0.33%)
Jun 04, 2015 33.55 33.57 33.14 33.20 2,143,736 -0.41(-1.21%)
Jun 03, 2015 33.51 33.71 33.18 33.61 3,324,039 +0.23(+0.69%)
Jun 02, 2015 33.50 33.52 33.09 33.38 2,552,537 +0.08(+0.25%)
Jun 01, 2015 33.40 33.55 33.19 33.30 2,721,430 +0.09(+0.28%)
May 29, 2015 33.41 33.55 33.16 33.20 2,345,772 -0.30(-0.91%)
May 28, 2015 33.30 33.64 33.29 33.51 3,349,252 +0.05(+0.14%)
May 27, 2015 33.30 33.49 33.05 33.46 2,497,900 +0.26(+0.78%)
May 26, 2015 33.57 33.57 33.09 33.20 3,724,153 -0.24(-0.72%)
May 22, 2015 33.65 33.44 33.44 33.44 2,190,174 -0.18(-0.55%)
May 21, 2015 33.54 33.67 33.46 33.63 1,948,810 +0.04(+0.11%)
May 20, 2015 33.73 33.74 33.35 33.59 2,653,856 -0.16(-0.47%)
May 19, 2015 33.79 34.06 33.69 33.75 5,922,208 +0.20(+0.61%)
May 18, 2015 33.07 33.57 33.06 33.55 5,767,814 +0.33(+1.00%)
May 15, 2015 32.89 33.22 32.68 33.21 2,457,352 +0.27(+0.81%)
May 14, 2015 32.80 33.00 32.58 32.94 2,171,173 +0.30(+0.93%)
May 13, 2015 32.73 32.88 32.52 32.64 3,402,469 +0.00(+0.00%)
May 12, 2015 32.58 32.80 32.32 32.64 3,590,534 -0.21(-0.65%)
May 11, 2015 33.04 33.23 32.83 32.85 3,373,643 -0.22(-0.67%)
May 08, 2015 32.94 33.30 32.94 33.07 3,865,245 +0.44(+1.36%)
May 07, 2015 32.14 32.72 32.09 32.63 3,953,550 +0.42(+1.29%)
May 06, 2015 32.22 32.38 31.81 32.21 4,261,006 -0.05(-0.14%)
May 05, 2015 32.44 32.78 32.22 32.26 4,988,821 -0.31(-0.96%)
May 04, 2015 32.66 32.84 32.49 32.58 3,914,222 +0.01(+0.03%)
May 01, 2015 31.93 32.69 31.92 32.57 6,516,883 +0.60(+1.88%)
Apr 30, 2015 32.42 32.53 31.92 31.97 7,551,591 -0.55(-1.68%)
Apr 29, 2015 32.83 32.96 32.38 32.51 6,050,149 -0.39(-1.18%)
Apr 28, 2015 32.71 32.99 32.45 32.90 3,856,632 +0.09(+0.28%)
Apr 27, 2015 33.30 33.41 32.77 32.81 3,298,803 -0.41(-1.22%)
Apr 24, 2015 32.65 33.23 32.63 33.21 6,265,927 +0.55(+1.70%)
Apr 23, 2015 32.97 33.06 32.52 32.66 10,382,248 -0.52(-1.56%)
Apr 22, 2015 33.31 33.41 33.07 33.18 4,847,889 -0.15(-0.44%)
Apr 21, 2015 33.01 33.42 33.03 33.32 3,917,225 +0.31(+0.95%)
Apr 20, 2015 33.24 33.24 32.83 33.01 3,522,998 +0.11(+0.34%)
Apr 17, 2015 33.08 33.18 32.67 32.90 3,273,949 -0.38(-1.14%)
Apr 16, 2015 33.80 33.80 33.28 33.28 4,928,441 -0.60(-1.77%)
Apr 15, 2015 33.81 34.07 33.65 33.88 3,212,119 +0.13(+0.38%)
Apr 14, 2015 33.65 33.77 33.20 33.75 3,466,203 +0.20(+0.61%)
Apr 13, 2015 33.72 33.89 33.50 33.55 1,877,843 -0.18(-0.52%)
Apr 10, 2015 33.67 33.85 33.39 33.72 5,126,733 +0.07(+0.22%)
Apr 09, 2015 33.92 34.02 33.37 33.65 3,773,956 -0.35(-1.03%)
Apr 08, 2015 33.70 34.02 33.59 34.00 2,122,414 +0.39(+1.15%)
Apr 07, 2015 34.11 34.11 33.60 33.61 4,241,045 -0.43(-1.28%)
Apr 06, 2015 34.09 34.33 33.95 34.04 4,330,432 -0.13(-0.38%)
Apr 02, 2015 33.77 34.17 34.17 34.17 4,757,465 +0.42(+1.23%)
Apr 01, 2015 34.15 34.15 33.60 33.76 7,029,445 -0.30(-0.87%)
Mar 31, 2015 34.03 34.47 33.88 34.05 4,071,110 +0.01(+0.03%)
Mar 30, 2015 33.70 34.14 33.54 34.04 5,335,604 +0.60(+1.80%)
Mar 27, 2015 32.92 33.47 32.92 33.44 3,245,554 +0.48(+1.46%)
Mar 26, 2015 32.97 33.12 32.81 32.96 3,243,514 -0.26(-0.78%)
Mar 25, 2015 33.73 33.90 33.20 33.22 3,719,554 -0.55(-1.61%)
Mar 24, 2015 33.34 34.04 33.29 33.77 4,514,527 +0.32(+0.97%)
Mar 23, 2015 33.59 33.84 33.43 33.44 1,890,696 -0.21(-0.63%)
Mar 20, 2015 33.24 33.80 33.24 33.66 3,959,762 +0.56(+1.71%)
Mar 19, 2015 33.17 33.32 32.88 33.09 3,549,502 +0.01(+0.03%)
Mar 18, 2015 32.57 33.21 32.33 33.08 4,109,413 +0.42(+1.30%)
Mar 17, 2015 32.59 32.80 32.57 32.66 3,107,122 -0.19(-0.59%)
Mar 16, 2015 32.92 33.06 32.78 32.85 1,806,617 +0.08(+0.25%)
Mar 13, 2015 32.87 33.13 32.58 32.77 3,978,548 -0.30(-0.89%)
Mar 12, 2015 32.68 33.10 32.67 33.06 2,607,055 +0.43(+1.33%)
Mar 11, 2015 32.41 32.81 32.31 32.63 3,254,112 +0.22(+0.68%)
Mar 10, 2015 32.35 32.63 32.35 32.41 2,851,663 -0.23(-0.71%)
Mar 09, 2015 32.63 32.81 32.55 32.64 3,371,808 +0.06(+0.17%)
Mar 06, 2015 33.07 33.07 32.54 32.58 6,454,162 -0.61(-1.83%)
Mar 05, 2015 33.23 33.33 33.09 33.19 1,656,903 +0.04(+0.11%)
Mar 04, 2015 33.13 33.17 32.83 33.16 2,455,174 -0.01(-0.03%)
Mar 03, 2015 33.54 33.54 33.15 33.17 3,502,458 -0.42(-1.26%)
Mar 02, 2015 33.50 33.90 33.41 33.59 3,331,797 +0.06(+0.17%)
Feb 27, 2015 33.52 33.72 33.41 33.53 2,014,138 +0.05(+0.14%)
Feb 26, 2015 33.52 33.58 33.20 33.49 5,652,232 -0.06(-0.17%)
Feb 25, 2015 34.22 34.22 33.47 33.54 9,187,920 -0.61(-1.78%)
Feb 24, 2015 34.19 34.22 33.97 34.15 5,268,958 +0.39(+1.15%)
Feb 23, 2015 33.75 33.92 33.53 33.77 3,279,285 -0.02(-0.05%)
Feb 20, 2015 33.63 33.78 33.40 33.78 1,836,809 +0.16(+0.47%)
Feb 19, 2015 33.59 33.77 33.55 33.63 2,392,319 -0.02(-0.05%)
Feb 18, 2015 33.65 33.69 33.41 33.65 2,733,933 -0.06(-0.19%)
Feb 17, 2015 33.59 33.84 33.31 33.71 4,569,801 +0.16(+0.47%)
Feb 13, 2015 33.58 33.55 33.55 33.55 3,553,328 +0.08(+0.25%)
Feb 12, 2015 33.08 33.51 32.98 33.47 5,298,104 +0.45(+1.37%)
Feb 11, 2015 33.06 33.32 32.78 33.02 4,067,235 -0.09(-0.28%)
Feb 10, 2015 32.90 33.29 32.69 33.11 6,231,595 +0.43(+1.33%)
Feb 09, 2015 32.67 32.95 32.62 32.68 2,588,734 -0.04(-0.11%)
Feb 06, 2015 32.56 32.82 32.43 32.71 3,426,797 +0.18(+0.54%)
Feb 05, 2015 32.84 33.02 32.39 32.54 7,172,172 -0.35(-1.07%)
Feb 04, 2015 32.30 33.14 32.30 32.89 12,434,758 +0.50(+1.54%)
Feb 03, 2015 32.03 32.41 31.88 32.39 5,636,495 +0.51(+1.59%)
Feb 02, 2015 31.73 31.92 31.28 31.88 5,053,195 +0.24(+0.76%)
Jan 30, 2015 32.10 32.17 31.61 31.64 7,314,371 -0.66(-2.06%)
Jan 29, 2015 31.72 32.34 31.61 32.31 13,362,179 +0.63(+1.98%)
Jan 28, 2015 31.94 32.07 31.60 31.68 13,167,612 -0.06(-0.20%)
Jan 27, 2015 31.45 31.83 31.26 31.74 4,339,659 +0.05(+0.15%)
Jan 26, 2015 31.40 31.73 31.24 31.70 4,251,524 +0.49(+1.57%)
Jan 23, 2015 31.38 31.38 31.02 31.21 2,748,038 -0.02(-0.06%)
Jan 22, 2015 31.09 31.30 30.77 31.23 3,541,277 +0.39(+1.26%)
Jan 21, 2015 30.52 30.95 30.49 30.84 6,070,257 +0.30(+1.00%)
Jan 20, 2015 31.22 31.22 30.30 30.54 6,564,158 -0.52(-1.66%)
Jan 16, 2015 30.40 31.08 29.90 31.05 13,166,547 +0.56(+1.85%)
Jan 15, 2015 31.86 32.09 30.45 30.49 17,082,600 -1.31(-4.12%)
Jan 14, 2015 31.62 32.04 31.27 31.80 6,955,900 -0.08(-0.26%)
Jan 13, 2015 32.68 33.14 31.36 31.88 18,900,226 -0.49(-1.51%)
Jan 12, 2015 32.29 32.64 31.99 32.37 10,463,464 +0.14(+0.43%)
Jan 09, 2015 32.26 32.43 32.05 32.23 7,230,867 +0.04(+0.11%)
Jan 08, 2015 31.84 32.23 31.63 32.20 8,531,172 +0.76(+2.41%)
Jan 07, 2015 31.00 31.60 30.78 31.44 10,007,699 +0.84(+2.74%)
Jan 06, 2015 30.98 30.98 30.28 30.60 4,718,516 -0.27(-0.87%)
Jan 05, 2015 31.08 31.10 30.68 30.87 3,830,579 -0.33(-1.06%)
Jan 02, 2015 31.61 31.71 30.88 31.20 2,701,787 -0.29(-0.91%)
Dec 31, 2014 31.49 31.49 31.49 31.49 4,008,249 +0.11(+0.35%)
Dec 30, 2014 31.27 31.50 31.27 31.38 2,060,791 -0.01(-0.03%)
Dec 29, 2014 31.03 31.52 31.02 31.38 2,906,839 +0.30(+0.95%)
Dec 26, 2014 31.02 31.30 31.02 31.09 1,520,946 +0.07(+0.24%)
Dec 24, 2014 31.07 31.02 31.02 31.02 1,801,913 +0.00(+0.00%)
Dec 23, 2014 30.90 31.17 30.85 31.02 2,923,233 +0.18(+0.57%)
Dec 22, 2014 30.77 30.86 30.54 30.84 3,053,050 +0.13(+0.42%)
Dec 19, 2014 30.94 30.94 30.53 30.71 2,775,822 +0.02(+0.05%)
Dec 18, 2014 30.58 30.72 30.33 30.70 4,071,286 +0.44(+1.46%)
Dec 17, 2014 29.50 30.33 29.43 30.25 6,293,741 +0.83(+2.83%)
Dec 16, 2014 29.51 29.88 29.39 29.42 3,653,172 -0.29(-0.98%)
Dec 15, 2014 29.78 30.08 29.53 29.71 3,831,842 -0.06(-0.19%)
Dec 12, 2014 29.90 30.06 29.74 29.76 8,908,461 -0.30(-1.01%)
Dec 11, 2014 29.96 30.46 29.96 30.07 4,533,289 +0.25(+0.83%)
Dec 10, 2014 30.46 30.67 29.79 29.82 5,672,232 -0.76(-2.50%)
Dec 09, 2014 30.31 30.60 30.15 30.58 2,805,701 +0.08(+0.27%)
Dec 08, 2014 30.56 30.80 30.39 30.50 2,599,269 -0.15(-0.48%)
Dec 05, 2014 30.53 30.79 30.50 30.65 2,105,364 +0.06(+0.21%)
Dec 04, 2014 30.60 30.72 30.46 30.58 2,391,900 -0.15(-0.48%)
Dec 03, 2014 30.66 30.94 30.54 30.73 2,246,370 +0.12(+0.39%)
Dec 02, 2014 30.55 30.71 30.52 30.61 1,355,581 +0.09(+0.30%)
Dec 01, 2014 31.06 31.16 30.44 30.52 4,204,527 -0.32(-1.05%)
Nov 28, 2014 30.67 30.99 30.65 30.84 3,544,767 +0.13(+0.42%)
Nov 26, 2014 30.75 30.71 30.71 30.71 2,128,280 -0.16(-0.51%)
Nov 25, 2014 30.98 31.19 30.70 30.87 4,577,690 -0.09(-0.30%)
Nov 24, 2014 30.70 31.01 30.70 30.96 2,825,964 +0.30(+0.99%)
Nov 21, 2014 30.85 30.90 30.62 30.66 5,023,846 +0.16(+0.51%)
Nov 20, 2014 29.82 30.65 29.74 30.50 4,805,684 +0.64(+2.13%)
Nov 19, 2014 29.94 29.95 29.59 29.87 2,231,003 +0.15(+0.50%)
Nov 18, 2014 29.57 29.85 29.56 29.72 1,624,836 +0.07(+0.25%)
Nov 17, 2014 29.80 29.80 29.58 29.64 2,037,528 -0.09(-0.31%)
Nov 14, 2014 29.69 29.82 29.59 29.74 1,361,661 +0.06(+0.22%)
Nov 13, 2014 29.76 29.90 29.58 29.67 1,448,960 -0.09(-0.31%)
Nov 12, 2014 29.63 29.80 29.50 29.76 1,649,901 -0.01(-0.03%)
Nov 11, 2014 29.38 29.78 29.37 29.77 3,821,011 +0.35(+1.19%)
Nov 10, 2014 29.56 29.62 29.36 29.42 4,690,032 +0.10(+0.35%)
Nov 07, 2014 29.15 29.40 29.09 29.32 3,342,485 +0.10(+0.35%)
Nov 06, 2014 28.70 29.27 28.70 29.22 5,256,861 +0.53(+1.86%)
Nov 05, 2014 28.84 28.94 28.58 28.69 2,656,528 +0.09(+0.32%)
Nov 04, 2014 28.70 28.82 28.45 28.59 2,689,415 -0.23(-0.80%)
Nov 03, 2014 28.80 28.86 28.53 28.82 6,261,885 +0.14(+0.48%)
Oct 31, 2014 28.84 28.96 28.56 28.69 4,099,706 +0.10(+0.35%)
Oct 30, 2014 28.43 28.66 28.12 28.58 3,312,675 +0.25(+0.88%)
Oct 29, 2014 28.59 28.77 28.11 28.34 8,650,961 -0.32(-1.13%)
Oct 28, 2014 28.39 28.69 28.20 28.66 7,519,561 +0.31(+1.11%)
Oct 27, 2014 28.24 28.35 28.35 28.35 2,647,049 +0.00(+0.00%)
Oct 24, 2014 28.35 28.37 28.02 28.35 4,848,629 +0.06(+0.23%)
Oct 23, 2014 28.11 28.53 28.00 28.28 5,770,294 +0.43(+1.56%)
Oct 22, 2014 27.91 28.23 27.82 27.85 4,180,355 -0.25(-0.89%)
Oct 21, 2014 27.69 28.16 27.67 28.10 5,685,236 +0.46(+1.67%)
Oct 20, 2014 27.11 27.65 26.95 27.64 7,310,934 +0.58(+2.15%)
Oct 17, 2014 27.00 27.21 26.74 27.06 7,952,764 +0.43(+1.63%)
Oct 16, 2014 25.86 26.88 25.86 26.62 5,710,781 +0.14(+0.52%)
Oct 15, 2014 25.73 26.64 25.49 26.48 9,635,000 +0.41(+1.59%)
Oct 14, 2014 26.00 26.39 25.86 26.07 6,773,999 +0.25(+0.96%)
Oct 13, 2014 26.37 26.62 25.76 25.82 7,148,687 -0.54(-2.06%)
Oct 10, 2014 26.72 26.95 26.34 26.36 9,531,164 -0.49(-1.82%)
Oct 09, 2014 27.41 27.50 26.81 26.85 4,053,737 -0.56(-2.05%)
Oct 08, 2014 27.00 27.44 26.79 27.41 4,619,512 +0.35(+1.29%)
Oct 07, 2014 27.22 27.46 27.06 27.06 2,892,329 -0.38(-1.38%)
Oct 06, 2014 27.60 27.67 27.39 27.44 3,211,642 +0.01(+0.03%)
Oct 03, 2014 27.31 27.54 27.00 27.43 2,786,383 +0.29(+1.09%)
Oct 02, 2014 26.79 27.21 26.67 27.14 6,310,446 +0.27(+0.99%)
Oct 01, 2014 27.13 27.27 26.80 26.87 5,277,801 -0.40(-1.45%)
Sep 30, 2014 27.61 27.71 27.21 27.27 4,728,011 -0.34(-1.24%)
Sep 29, 2014 27.49 27.70 27.43 27.61 2,441,303 -0.14(-0.50%)
Sep 26, 2014 27.68 27.77 27.56 27.75 2,237,655 +0.08(+0.30%)
Sep 25, 2014 27.95 27.99 27.53 27.66 4,417,765 -0.29(-1.02%)
Sep 24, 2014 27.75 27.99 27.56 27.95 4,547,841 +0.17(+0.60%)
Sep 23, 2014 27.76 27.98 27.65 27.78 4,368,121 -0.11(-0.40%)
Sep 22, 2014 28.26 28.43 27.83 27.89 5,624,057 -0.53(-1.85%)
Sep 19, 2014 28.92 28.92 28.22 28.42 5,849,525 -0.26(-0.91%)
Sep 18, 2014 28.96 29.02 28.56 28.68 2,808,434 -0.29(-0.98%)
Sep 17, 2014 28.98 29.22 28.68 28.97 5,688,628 +0.36(+1.25%)
Sep 16, 2014 28.27 28.71 28.27 28.61 2,241,013 +0.15(+0.52%)
Sep 15, 2014 28.53 28.61 28.37 28.46 3,056,594 -0.06(-0.19%)
Sep 12, 2014 28.81 28.88 28.36 28.52 5,902,174 -0.31(-1.09%)
Sep 11, 2014 28.61 28.89 28.55 28.83 2,012,216 +0.00(+0.00%)
Sep 10, 2014 28.67 28.86 28.52 28.83 2,615,723 +0.09(+0.32%)
Sep 09, 2014 28.81 28.95 28.66 28.74 2,093,822 -0.16(-0.54%)
Sep 08, 2014 28.86 29.09 28.80 28.89 2,199,652 -0.06(-0.19%)
Sep 05, 2014 28.89 28.98 28.72 28.95 2,031,852 +0.10(+0.35%)
Sep 04, 2014 28.69 29.00 28.68 28.85 2,227,678 +0.17(+0.58%)
Sep 03, 2014 29.07 29.07 28.62 28.68 3,883,339 -0.34(-1.17%)
Sep 02, 2014 29.07 29.13 28.89 29.02 2,602,593 +0.00(+0.00%)
Aug 29, 2014 29.08 29.02 29.02 29.02 1,460,471 +0.05(+0.16%)
Aug 28, 2014 28.98 29.05 28.74 28.98 2,922,087 -0.27(-0.91%)
Aug 27, 2014 29.30 29.32 29.18 29.24 1,182,278 +0.02(+0.06%)
Aug 26, 2014 29.11 29.27 29.04 29.22 2,268,358 +0.08(+0.28%)
Aug 25, 2014 29.29 29.44 29.08 29.14 8,562,424 -0.16(-0.53%)
Aug 22, 2014 29.17 29.37 29.05 29.30 2,405,638 +0.10(+0.35%)
Aug 21, 2014 29.18 29.27 29.00 29.20 3,733,420 -0.03(-0.09%)
Aug 20, 2014 29.09 29.25 28.97 29.22 4,519,079 +0.00(+0.00%)
Aug 19, 2014 29.09 29.35 29.07 29.22 9,529,257 +0.58(+2.02%)
Aug 18, 2014 28.29 28.67 28.29 28.64 6,178,205 +0.52(+1.83%)
Aug 15, 2014 28.46 28.53 27.92 28.13 3,586,900 -0.20(-0.71%)
Aug 14, 2014 27.94 28.34 27.91 28.33 4,255,136 +0.44(+1.58%)
Aug 13, 2014 27.83 28.00 27.76 27.89 2,105,663 +0.14(+0.50%)
Aug 12, 2014 27.93 27.99 27.65 27.75 4,026,447 -0.23(-0.82%)
Aug 11, 2014 28.03 28.17 27.96 27.98 4,977,409 +0.07(+0.26%)
Aug 08, 2014 27.27 27.89 27.11 27.91 8,984,683 +0.69(+2.53%)
Aug 07, 2014 27.42 27.55 27.10 27.22 3,552,949 -0.11(-0.40%)
Aug 06, 2014 27.19 27.49 27.13 27.33 2,875,860 +0.05(+0.17%)
Aug 05, 2014 27.26 27.60 27.13 27.28 5,049,113 -0.10(-0.35%)
Aug 04, 2014 27.24 27.44 27.14 27.38 5,980,701 +0.23(+0.86%)
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.