Skip to main content

S&P Transportation SPDR (NY: XTN )

78.18 +1.02 (+1.32%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.02 51.02 50.23 50.69 54,990 -0.49(-0.96%)
Jan 30, 2017 51.41 51.41 50.56 51.18 49,634 -0.61(-1.19%)
Jan 27, 2017 52.14 52.14 51.61 51.80 28,713 -0.36(-0.70%)
Jan 26, 2017 52.17 52.45 51.79 52.16 42,929 +0.06(+0.11%)
Jan 25, 2017 51.53 52.21 51.53 52.11 47,930 +0.78(+1.52%)
Jan 24, 2017 50.54 51.46 50.54 51.32 55,096 +0.74(+1.45%)
Jan 23, 2017 50.92 50.98 50.31 50.59 34,038 -0.42(-0.82%)
Jan 20, 2017 50.84 51.03 50.56 51.01 24,239 +0.21(+0.42%)
Jan 19, 2017 51.35 51.52 50.60 50.79 50,729 -0.10(-0.20%)
Jan 18, 2017 50.47 50.91 50.45 50.90 31,237 +0.35(+0.70%)
Jan 17, 2017 51.21 51.21 50.50 50.54 49,662 -0.78(-1.52%)
Jan 13, 2017 51.32 51.32 51.32 0 +0.54(+1.06%)
Jan 12, 2017 50.91 50.91 50.23 50.78 50,013 -0.37(-0.73%)
Jan 11, 2017 50.67 51.16 50.67 51.16 79,424 +0.43(+0.84%)
Jan 10, 2017 50.22 50.92 50.20 50.73 30,389 +0.61(+1.23%)
Jan 09, 2017 50.33 50.51 50.00 50.11 71,311 -0.32(-0.63%)
Jan 06, 2017 50.50 50.75 50.20 50.43 80,187 -0.02(-0.03%)
Jan 05, 2017 50.92 51.06 50.31 50.45 29,309 -0.58(-1.13%)
Jan 04, 2017 50.54 51.06 50.45 51.03 497,760 +0.67(+1.33%)
Jan 03, 2017 50.57 51.11 49.92 50.36 486,188 +0.09(+0.19%)
Dec 30, 2016 50.26 50.26 50.26 0 -0.23(-0.46%)
Dec 29, 2016 50.57 50.74 50.35 50.50 24,240 -0.04(-0.07%)
Dec 28, 2016 51.32 51.32 50.46 50.53 63,899 -0.66(-1.29%)
Dec 27, 2016 51.25 51.47 51.18 51.19 81,385 +0.06(+0.11%)
Dec 23, 2016 51.14 51.14 51.14 0 +0.18(+0.36%)
Dec 22, 2016 51.48 51.49 50.84 50.96 31,299 -0.59(-1.15%)
Dec 21, 2016 51.66 51.83 51.44 51.55 44,067 -0.23(-0.45%)
Dec 20, 2016 51.34 51.79 51.34 51.78 49,458 +0.61(+1.20%)
Dec 19, 2016 51.21 51.36 50.37 51.17 59,327 +0.11(+0.22%)
Dec 16, 2016 51.68 51.99 51.03 51.05 72,823 -0.62(-1.21%)
Dec 15, 2016 51.47 52.18 51.47 51.68 118,571 +0.47(+0.93%)
Dec 14, 2016 51.65 51.90 51.16 51.20 214,698 -0.49(-0.94%)
Dec 13, 2016 51.98 52.25 51.51 51.69 52,573 -0.08(-0.15%)
Dec 12, 2016 52.51 52.51 51.66 51.77 101,866 -0.74(-1.40%)
Dec 09, 2016 53.02 53.39 52.41 52.51 255,917 -0.32(-0.60%)
Dec 08, 2016 52.64 52.95 52.13 52.82 245,239 +0.37(+0.71%)
Dec 07, 2016 51.19 52.55 51.09 52.45 193,734 +1.36(+2.66%)
Dec 06, 2016 50.66 51.16 50.48 51.09 74,629 +0.52(+1.03%)
Dec 05, 2016 50.72 50.93 50.50 50.57 196,486 +0.12(+0.24%)
Dec 02, 2016 50.40 50.69 50.35 50.45 50,964 +0.06(+0.13%)
Dec 01, 2016 50.16 50.53 50.16 50.39 74,229 +0.33(+0.67%)
Nov 30, 2016 50.14 50.34 49.80 50.05 68,056 +0.16(+0.32%)
Nov 29, 2016 49.98 50.26 49.88 49.89 176,310 -0.11(-0.22%)
Nov 28, 2016 50.55 50.55 49.82 50.00 123,755 -0.54(-1.07%)
Nov 25, 2016 50.59 50.65 50.44 50.55 34,396 +0.14(+0.28%)
Nov 23, 2016 50.40 50.40 50.40 0 +0.62(+1.25%)
Nov 22, 2016 49.82 49.89 49.64 49.78 115,692 +0.13(+0.26%)
Nov 21, 2016 49.67 49.76 49.55 49.65 110,624 +0.16(+0.32%)
Nov 18, 2016 49.49 49.60 49.22 49.49 124,587 +0.16(+0.32%)
Nov 17, 2016 48.94 49.35 48.93 49.34 95,528 +0.42(+0.86%)
Nov 16, 2016 49.02 49.26 48.79 48.92 378,688 -0.30(-0.60%)
Nov 15, 2016 49.38 49.42 48.68 49.21 303,618 +0.33(+0.67%)
Nov 14, 2016 48.05 48.93 47.99 48.89 137,204 +1.10(+2.30%)
Nov 11, 2016 47.42 47.81 47.15 47.79 59,847 +0.39(+0.82%)
Nov 10, 2016 46.68 47.67 46.68 47.40 96,230 +0.98(+2.10%)
Nov 09, 2016 44.66 46.52 44.66 46.43 99,157 +0.72(+1.57%)
Nov 08, 2016 45.02 45.79 44.58 45.71 58,052 +0.02(+0.04%)
Nov 07, 2016 44.80 45.69 44.80 45.69 54,312 +1.47(+3.32%)
Nov 04, 2016 43.98 44.61 43.94 44.22 20,058 +0.26(+0.59%)
Nov 03, 2016 43.94 44.31 43.94 43.96 22,987 +0.22(+0.51%)
Nov 02, 2016 43.78 44.07 43.72 43.74 240,427 -0.10(-0.23%)
Nov 01, 2016 44.22 44.22 43.57 43.84 127,242 -0.27(-0.61%)
Oct 31, 2016 43.92 44.14 43.90 44.11 9,811 +0.31(+0.70%)
Oct 28, 2016 43.85 44.21 43.66 43.80 26,386 -0.11(-0.25%)
Oct 27, 2016 44.03 44.03 43.62 43.92 20,699 +0.04(+0.08%)
Oct 26, 2016 43.58 44.30 43.55 43.88 21,362 -0.28(-0.63%)
Oct 25, 2016 44.25 44.40 44.08 44.16 9,964 -0.06(-0.15%)
Oct 24, 2016 44.16 44.34 44.13 44.22 25,601 +0.18(+0.40%)
Oct 21, 2016 43.57 44.05 43.48 44.05 39,526 +0.00(+0.00%)
Oct 20, 2016 44.07 44.25 43.93 44.05 27,078 +0.01(+0.02%)
Oct 19, 2016 43.83 44.15 43.78 44.04 8,337 +0.30(+0.68%)
Oct 18, 2016 43.87 43.87 43.67 43.74 16,800 +0.21(+0.49%)
Oct 17, 2016 43.56 43.76 43.52 43.52 14,054 -0.11(-0.26%)
Oct 14, 2016 44.12 44.31 43.62 43.64 20,466 -0.32(-0.72%)
Oct 13, 2016 43.60 43.96 43.19 43.95 8,107 +0.02(+0.04%)
Oct 12, 2016 44.10 44.12 43.84 43.93 17,762 -0.17(-0.38%)
Oct 11, 2016 44.60 44.60 43.95 44.10 45,755 -0.47(-1.06%)
Oct 10, 2016 44.22 44.62 44.22 44.58 21,019 +0.55(+1.25%)
Oct 07, 2016 44.41 44.41 43.78 44.03 22,157 -0.39(-0.88%)
Oct 06, 2016 44.32 44.48 44.05 44.42 78,442 -0.04(-0.08%)
Oct 05, 2016 44.22 44.51 44.19 44.45 14,629 +0.41(+0.93%)
Oct 04, 2016 44.41 44.68 44.03 44.05 11,507 -0.16(-0.36%)
Oct 03, 2016 43.85 44.20 43.85 44.20 49,016 +0.24(+0.55%)
Sep 30, 2016 43.55 44.08 43.55 43.96 37,282 +0.47(+1.09%)
Sep 29, 2016 43.59 43.85 43.36 43.49 18,544 -0.21(-0.49%)
Sep 28, 2016 43.37 43.75 43.37 43.70 17,095 +0.29(+0.66%)
Sep 27, 2016 43.35 43.52 43.19 43.41 45,444 +0.24(+0.56%)
Sep 26, 2016 43.20 43.32 43.17 43.17 12,225 -0.20(-0.47%)
Sep 23, 2016 43.43 43.43 43.19 43.38 9,687 -0.14(-0.32%)
Sep 22, 2016 43.52 43.82 43.46 43.52 14,920 +0.23(+0.54%)
Sep 21, 2016 43.02 43.32 42.83 43.28 11,868 +0.46(+1.06%)
Sep 20, 2016 43.29 43.31 42.82 42.83 65,195 -0.29(-0.67%)
Sep 19, 2016 43.32 43.42 43.02 43.12 10,997 +0.13(+0.30%)
Sep 16, 2016 43.23 43.23 42.95 42.99 34,176 -0.25(-0.59%)
Sep 15, 2016 42.77 43.31 42.77 43.24 56,627 +0.47(+1.11%)
Sep 14, 2016 42.81 42.96 42.62 42.77 34,839 -0.10(-0.24%)
Sep 13, 2016 43.54 43.54 42.76 42.87 22,012 -0.87(-1.98%)
Sep 12, 2016 43.05 43.83 42.92 43.74 41,406 +0.48(+1.10%)
Sep 09, 2016 44.37 44.38 43.26 43.26 29,521 -1.47(-3.28%)
Sep 08, 2016 44.60 44.72 44.45 44.72 185,056 +0.15(+0.33%)
Sep 07, 2016 43.83 44.59 43.83 44.58 154,923 +0.85(+1.95%)
Sep 06, 2016 43.81 43.81 43.57 43.72 25,065 +0.02(+0.04%)
Sep 02, 2016 43.66 43.71 43.71 43.71 38,473 +0.21(+0.48%)
Sep 01, 2016 43.37 43.52 43.08 43.50 48,195 +0.22(+0.50%)
Aug 31, 2016 43.44 43.46 42.94 43.28 33,966 -0.20(-0.47%)
Aug 30, 2016 43.10 43.54 43.10 43.48 40,068 +0.48(+1.12%)
Aug 29, 2016 42.99 43.20 42.99 43.00 5,804 +0.09(+0.22%)
Aug 26, 2016 43.26 43.41 42.79 42.91 21,157 -0.19(-0.45%)
Aug 25, 2016 43.42 43.42 43.09 43.10 13,990 -0.38(-0.87%)
Aug 24, 2016 43.56 43.76 43.44 43.48 13,285 -0.07(-0.17%)
Aug 23, 2016 43.39 43.65 43.39 43.56 40,903 +0.35(+0.82%)
Aug 22, 2016 43.29 43.29 42.99 43.20 19,594 -0.19(-0.45%)
Aug 19, 2016 43.07 43.52 43.07 43.40 108,107 +0.11(+0.26%)
Aug 18, 2016 42.98 43.29 42.89 43.29 32,785 +0.30(+0.69%)
Aug 17, 2016 42.92 43.03 42.72 42.99 13,630 +0.08(+0.19%)
Aug 16, 2016 42.93 42.97 42.79 42.91 8,881 -0.06(-0.13%)
Aug 15, 2016 42.74 43.15 42.74 42.96 33,301 +0.25(+0.59%)
Aug 12, 2016 42.64 42.80 42.64 42.71 9,817 -0.17(-0.39%)
Aug 11, 2016 42.77 43.05 42.76 42.88 27,749 +0.18(+0.42%)
Aug 10, 2016 42.83 42.96 42.59 42.70 17,728 -0.21(-0.50%)
Aug 09, 2016 43.31 43.32 42.87 42.92 11,769 -0.38(-0.88%)
Aug 08, 2016 43.40 43.70 43.25 43.30 37,914 -0.08(-0.19%)
Aug 05, 2016 42.68 43.43 42.68 43.38 26,843 +0.95(+2.23%)
Aug 04, 2016 42.42 42.54 42.14 42.43 81,382 +0.19(+0.46%)
Aug 03, 2016 41.95 42.29 41.95 42.24 20,729 +0.25(+0.60%)
Aug 02, 2016 42.88 42.88 41.87 41.99 385,281 -1.04(-2.42%)
Aug 01, 2016 43.02 43.24 42.90 43.03 28,220 -0.24(-0.56%)
Jul 29, 2016 43.23 43.51 43.14 43.27 81,720 -0.04(-0.09%)
Jul 28, 2016 42.96 43.35 42.70 43.31 14,152 +0.14(+0.32%)
Jul 27, 2016 43.63 43.63 43.05 43.17 5,982 -0.44(-1.00%)
Jul 26, 2016 43.10 43.62 43.10 43.60 13,049 +0.56(+1.31%)
Jul 25, 2016 43.54 43.54 43.04 43.04 22,318 -0.49(-1.14%)
Jul 22, 2016 42.71 43.56 42.71 43.53 11,025 +0.95(+2.24%)
Jul 21, 2016 42.70 42.91 42.31 42.58 35,032 -0.45(-1.04%)
Jul 20, 2016 43.11 43.50 42.94 43.03 13,754 -0.04(-0.09%)
Jul 19, 2016 43.16 43.27 42.93 43.06 13,256 -0.29(-0.66%)
Jul 18, 2016 43.24 43.43 43.04 43.35 30,613 +0.00(+0.00%)
Jul 15, 2016 43.44 43.44 43.19 43.35 25,169 -0.07(-0.17%)
Jul 14, 2016 43.45 43.64 43.34 43.43 141,994 +0.28(+0.64%)
Jul 13, 2016 43.13 43.20 42.73 43.15 19,315 +0.25(+0.59%)
Jul 12, 2016 42.42 42.98 42.42 42.90 142,474 +0.86(+2.05%)
Jul 11, 2016 41.76 42.10 41.76 42.03 21,271 +0.40(+0.96%)
Jul 08, 2016 40.81 41.76 40.43 41.63 28,587 +1.21(+2.98%)
Jul 07, 2016 40.30 40.76 40.22 40.43 35,167 +0.19(+0.46%)
Jul 06, 2016 39.98 40.24 39.47 40.24 68,387 +0.01(+0.02%)
Jul 05, 2016 40.73 40.73 39.96 40.23 23,112 -0.66(-1.61%)
Jul 01, 2016 40.54 40.89 40.89 40.89 23,924 +0.44(+1.08%)
Jun 30, 2016 39.89 40.46 39.70 40.46 14,162 +0.59(+1.49%)
Jun 29, 2016 39.33 40.08 39.30 39.86 22,106 +1.00(+2.58%)
Jun 28, 2016 38.65 38.90 38.45 38.86 15,650 +0.81(+2.12%)
Jun 27, 2016 39.07 39.07 37.65 38.05 30,432 -1.30(-3.32%)
Jun 24, 2016 39.94 40.20 39.21 39.36 66,121 -1.95(-4.73%)
Jun 23, 2016 41.16 41.38 41.16 41.31 13,100 +0.48(+1.18%)
Jun 22, 2016 40.90 41.04 40.68 40.83 28,644 -0.10(-0.25%)
Jun 21, 2016 41.21 41.21 40.78 40.93 13,432 -0.50(-1.21%)
Jun 20, 2016 40.79 41.91 40.79 41.43 19,775 +0.67(+1.64%)
Jun 17, 2016 40.55 40.95 40.55 40.76 25,806 +0.33(+0.81%)
Jun 16, 2016 40.43 40.53 39.95 40.44 24,324 -0.31(-0.77%)
Jun 15, 2016 40.77 41.14 40.73 40.75 16,202 +0.12(+0.30%)
Jun 14, 2016 41.09 41.38 40.34 40.63 18,579 -0.64(-1.55%)
Jun 13, 2016 41.56 41.56 41.26 41.27 20,146 -0.53(-1.26%)
Jun 10, 2016 42.10 42.20 41.70 41.80 10,514 -0.69(-1.63%)
Jun 09, 2016 42.44 42.53 42.31 42.49 23,778 -0.15(-0.35%)
Jun 08, 2016 42.37 42.77 42.37 42.64 28,394 +0.31(+0.74%)
Jun 07, 2016 42.04 42.45 41.98 42.33 24,755 +0.50(+1.20%)
Jun 06, 2016 41.11 41.88 41.11 41.83 27,756 +0.58(+1.41%)
Jun 03, 2016 41.27 41.40 40.71 41.24 42,439 -0.16(-0.38%)
Jun 02, 2016 41.30 41.47 41.23 41.40 41,459 -0.06(-0.16%)
Jun 01, 2016 41.21 41.47 41.06 41.46 42,890 -0.06(-0.13%)
May 31, 2016 41.36 41.59 41.28 41.52 76,652 +0.21(+0.52%)
May 27, 2016 41.02 41.31 41.31 41.31 13,718 +0.26(+0.62%)
May 26, 2016 41.10 41.19 40.81 41.05 11,186 -0.15(-0.35%)
May 25, 2016 40.80 41.25 40.80 41.20 19,172 +0.44(+1.07%)
May 24, 2016 40.47 40.89 40.47 40.76 12,283 +0.45(+1.13%)
May 23, 2016 40.54 40.67 40.29 40.31 21,901 -0.33(-0.81%)
May 20, 2016 40.33 40.72 40.33 40.64 16,396 +0.58(+1.45%)
May 19, 2016 39.76 40.14 39.65 40.06 16,850 -0.03(-0.07%)
May 18, 2016 39.96 40.58 39.93 40.08 17,718 -0.10(-0.25%)
May 17, 2016 39.82 40.85 39.82 40.19 35,550 +0.31(+0.79%)
May 16, 2016 39.73 40.19 39.73 39.87 27,020 +0.19(+0.47%)
May 13, 2016 40.21 40.25 39.63 39.69 40,062 -0.61(-1.52%)
May 12, 2016 41.10 41.29 40.18 40.30 54,037 -0.77(-1.87%)
May 11, 2016 41.63 41.76 41.07 41.07 11,160 -0.60(-1.44%)
May 10, 2016 41.17 41.72 41.17 41.67 14,752 +0.64(+1.56%)
May 09, 2016 40.92 41.21 40.91 41.03 12,830 -0.03(-0.07%)
May 06, 2016 40.62 41.07 40.38 41.06 13,020 +0.30(+0.73%)
May 05, 2016 41.17 41.38 40.73 40.76 18,516 -0.16(-0.39%)
May 04, 2016 41.45 41.58 40.91 40.92 218,976 -0.64(-1.54%)
May 03, 2016 41.55 41.91 41.21 41.56 42,363 -0.60(-1.43%)
May 02, 2016 42.07 42.32 41.86 42.16 62,774 +0.21(+0.51%)
Apr 29, 2016 42.40 42.48 41.66 41.95 20,521 -0.50(-1.17%)
Apr 28, 2016 43.10 43.20 42.44 42.44 24,079 -0.97(-2.23%)
Apr 27, 2016 43.15 43.51 43.06 43.41 14,328 +0.27(+0.62%)
Apr 26, 2016 42.69 43.14 42.57 43.14 12,926 +0.66(+1.55%)
Apr 25, 2016 43.20 43.22 42.29 42.48 26,304 -0.69(-1.61%)
Apr 22, 2016 42.72 43.22 42.72 43.18 67,497 +0.30(+0.69%)
Apr 21, 2016 43.40 43.40 42.75 42.88 21,751 -0.70(-1.61%)
Apr 20, 2016 43.63 43.71 43.42 43.58 36,359 -0.04(-0.09%)
Apr 19, 2016 43.31 43.90 43.31 43.62 34,044 +0.57(+1.33%)
Apr 18, 2016 42.82 43.18 42.68 43.05 18,892 +0.17(+0.39%)
Apr 15, 2016 42.92 43.00 42.82 42.88 12,391 +0.01(+0.02%)
Apr 14, 2016 42.89 43.04 42.69 42.87 26,231 +0.11(+0.26%)
Apr 13, 2016 41.80 42.80 41.80 42.76 33,562 +1.31(+3.15%)
Apr 12, 2016 41.23 41.55 41.11 41.45 11,019 +0.30(+0.72%)
Apr 11, 2016 41.38 41.97 41.16 41.16 16,469 -0.24(-0.58%)
Apr 08, 2016 41.33 41.98 41.33 41.40 32,207 +0.42(+1.03%)
Apr 07, 2016 41.43 41.49 40.85 40.98 22,807 -0.75(-1.79%)
Apr 06, 2016 41.83 41.83 41.08 41.72 52,253 -0.06(-0.16%)
Apr 05, 2016 42.03 42.20 41.79 41.79 10,965 -0.53(-1.25%)
Apr 04, 2016 42.58 43.08 42.30 42.32 24,694 +0.24(+0.57%)
Apr 01, 2016 42.12 42.13 41.56 42.08 58,387 -0.42(-0.98%)
Mar 31, 2016 42.48 42.62 42.33 42.49 10,721 -0.05(-0.11%)
Mar 30, 2016 42.59 42.88 42.47 42.54 20,976 +0.06(+0.15%)
Mar 29, 2016 41.50 42.50 41.39 42.47 32,121 +0.81(+1.93%)
Mar 28, 2016 42.11 42.17 41.28 41.67 43,381 -0.37(-0.88%)
Mar 24, 2016 41.83 42.04 42.04 42.04 331,407 -0.12(-0.29%)
Mar 23, 2016 42.19 42.58 41.89 42.16 570,221 -0.22(-0.52%)
Mar 22, 2016 42.36 42.61 42.28 42.38 60,681 -0.39(-0.91%)
Mar 21, 2016 42.68 42.90 42.58 42.77 105,055 +0.02(+0.04%)
Mar 18, 2016 42.01 42.85 42.01 42.75 119,241 +0.69(+1.63%)
Mar 17, 2016 41.22 42.19 41.10 42.07 53,904 +0.96(+2.34%)
Mar 16, 2016 40.37 41.15 40.37 41.10 42,002 +0.63(+1.55%)
Mar 15, 2016 40.72 40.72 40.25 40.48 18,245 -0.44(-1.08%)
Mar 14, 2016 40.86 40.98 40.59 40.92 43,374 -0.15(-0.36%)
Mar 11, 2016 40.50 41.07 40.50 41.07 13,718 +0.99(+2.47%)
Mar 10, 2016 40.32 40.43 39.56 40.08 24,936 -0.07(-0.19%)
Mar 09, 2016 40.14 40.25 39.81 40.15 42,253 +0.50(+1.26%)
Mar 08, 2016 40.67 40.67 39.64 39.65 41,805 -1.36(-3.31%)
Mar 07, 2016 40.48 41.09 40.48 41.01 64,250 +0.26(+0.64%)
Mar 04, 2016 40.42 41.18 40.42 40.75 51,595 +0.36(+0.90%)
Mar 03, 2016 39.92 40.43 39.92 40.39 45,596 +0.53(+1.34%)
Mar 02, 2016 39.99 39.99 39.64 39.86 10,282 -0.04(-0.10%)
Mar 01, 2016 39.37 39.97 39.37 39.90 110,058 +0.80(+2.05%)
Feb 29, 2016 39.35 39.49 39.05 39.10 27,973 -0.32(-0.80%)
Feb 26, 2016 39.35 39.65 39.14 39.41 12,155 +0.29(+0.74%)
Feb 25, 2016 38.99 39.15 38.63 39.12 16,769 +0.20(+0.51%)
Feb 24, 2016 38.42 39.02 37.89 38.92 100,326 -0.14(-0.35%)
Feb 23, 2016 39.09 39.34 38.77 39.06 85,422 -0.34(-0.87%)
Feb 22, 2016 39.08 39.61 39.08 39.40 46,442 +0.77(+1.99%)
Feb 19, 2016 38.57 38.66 38.12 38.64 22,563 -0.11(-0.29%)
Feb 18, 2016 38.92 38.99 38.40 38.75 63,906 -0.06(-0.17%)
Feb 17, 2016 38.46 39.33 38.46 38.81 82,715 +0.59(+1.55%)
Feb 16, 2016 37.59 38.28 37.07 38.22 50,120 +1.05(+2.83%)
Feb 12, 2016 36.61 37.17 37.17 37.17 10,604 +0.98(+2.71%)
Feb 11, 2016 36.08 36.51 35.62 36.19 64,868 -0.52(-1.41%)
Feb 10, 2016 37.00 37.43 36.68 36.71 96,301 -0.18(-0.48%)
Feb 09, 2016 35.98 37.10 35.98 36.88 86,744 +0.47(+1.29%)
Feb 08, 2016 36.36 36.50 35.81 36.41 41,104 -0.44(-1.20%)
Feb 05, 2016 37.35 37.53 36.73 36.85 26,668 -0.67(-1.77%)
Feb 04, 2016 36.23 37.64 36.23 37.52 62,853 +1.28(+3.54%)
Feb 03, 2016 36.13 36.29 35.22 36.23 178,341 +0.37(+1.03%)
Feb 02, 2016 36.84 36.84 35.78 35.86 18,716 -1.24(-3.34%)
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.