Skip to main content

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

58.18 +0.23 (+0.40%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 23.04 23.67 23.00 23.49 6,334,699 +0.27(+1.16%)
Jan 29, 2015 23.47 23.47 22.81 23.22 2,159,530 -0.36(-1.51%)
Jan 28, 2015 24.33 24.34 23.47 23.58 2,076,953 -0.60(-2.47%)
Jan 27, 2015 23.81 24.49 23.81 24.17 1,797,337 -0.08(-0.32%)
Jan 26, 2015 23.93 24.34 23.61 24.25 1,545,175 +0.25(+1.05%)
Jan 23, 2015 24.71 24.76 23.97 24.00 2,041,954 -0.89(-3.58%)
Jan 22, 2015 24.72 25.01 24.40 24.89 2,250,383 +0.36(+1.48%)
Jan 21, 2015 24.23 24.62 24.16 24.53 980,530 +0.29(+1.18%)
Jan 20, 2015 24.36 24.37 24.04 24.24 1,428,522 +0.01(+0.04%)
Jan 16, 2015 24.13 24.26 23.86 24.23 1,241,682 +0.36(+1.52%)
Jan 15, 2015 24.23 24.40 23.85 23.87 2,361,450 -0.04(-0.18%)
Jan 14, 2015 24.17 24.27 23.29 23.91 3,308,288 -0.76(-3.09%)
Jan 13, 2015 25.65 25.65 24.43 24.68 2,925,267 -0.68(-2.66%)
Jan 12, 2015 25.48 25.50 24.85 25.35 2,088,565 -0.34(-1.31%)
Jan 09, 2015 25.91 25.93 25.37 25.69 1,817,550 -0.06(-0.24%)
Jan 08, 2015 25.60 25.96 25.42 25.75 1,604,921 +0.24(+0.95%)
Jan 07, 2015 25.53 25.82 25.28 25.51 3,620,204 +0.11(+0.44%)
Jan 06, 2015 25.60 25.86 25.12 25.40 2,716,695 -0.36(-1.38%)
Jan 05, 2015 26.65 26.68 25.40 25.75 3,205,183 -0.99(-3.69%)
Jan 02, 2015 26.63 26.90 26.46 26.74 1,662,567 +0.01(+0.03%)
Dec 31, 2014 26.84 26.73 26.73 26.73 1,657,803 -0.16(-0.58%)
Dec 30, 2014 26.69 27.28 26.61 26.89 1,628,488 +0.19(+0.71%)
Dec 29, 2014 26.60 27.03 26.59 26.69 1,027,481 +0.09(+0.33%)
Dec 26, 2014 26.71 26.87 26.48 26.61 1,833,696 +0.29(+1.09%)
Dec 24, 2014 26.21 26.32 26.32 26.32 1,069,219 +0.17(+0.66%)
Dec 23, 2014 26.35 26.65 26.11 26.15 1,442,037 +0.13(+0.50%)
Dec 22, 2014 26.83 26.85 25.82 26.02 3,564,465 -0.78(-2.91%)
Dec 19, 2014 26.55 27.02 26.13 26.80 2,685,589 +0.51(+1.95%)
Dec 18, 2014 26.66 26.86 25.95 26.29 2,364,543 +0.23(+0.89%)
Dec 17, 2014 25.45 26.18 25.02 26.06 3,685,776 +0.86(+3.41%)
Dec 16, 2014 25.34 25.96 25.19 25.20 2,568,134 -0.01(-0.03%)
Dec 15, 2014 25.90 25.98 25.20 25.21 2,851,652 -0.60(-2.33%)
Dec 12, 2014 26.43 26.44 25.73 25.81 3,832,354 -0.75(-2.81%)
Dec 11, 2014 26.91 27.07 26.49 26.55 2,265,501 -0.32(-1.18%)
Dec 10, 2014 27.70 27.76 26.72 26.87 2,769,290 -0.89(-3.22%)
Dec 09, 2014 26.81 27.92 26.61 27.76 3,819,433 +0.71(+2.63%)
Dec 08, 2014 27.73 27.94 26.91 27.05 3,030,084 -0.88(-3.17%)
Dec 05, 2014 27.80 28.18 27.72 27.94 1,516,959 -0.01(-0.03%)
Dec 04, 2014 28.22 28.48 27.83 27.94 1,710,368 -0.46(-1.60%)
Dec 03, 2014 28.12 28.77 27.88 28.40 2,976,600 +0.60(+2.16%)
Dec 02, 2014 28.24 28.66 27.74 27.80 2,161,599 -0.52(-1.82%)
Dec 01, 2014 28.99 28.99 28.03 28.31 2,682,085 -0.78(-2.69%)
Nov 28, 2014 30.12 30.12 28.82 29.09 2,792,550 -1.46(-4.78%)
Nov 26, 2014 30.71 30.55 30.55 30.55 666,978 +0.01(+0.03%)
Nov 25, 2014 30.58 30.76 30.34 30.55 1,244,032 +0.04(+0.14%)
Nov 24, 2014 30.69 30.88 30.32 30.50 1,445,881 -0.21(-0.67%)
Nov 21, 2014 31.18 31.21 30.50 30.71 3,329,659 +0.52(+1.71%)
Nov 20, 2014 29.16 30.27 29.16 30.19 1,785,846 +0.71(+2.42%)
Nov 19, 2014 30.28 30.37 29.34 29.48 3,848,881 -1.12(-3.65%)
Nov 18, 2014 30.71 30.83 30.44 30.60 879,826 +0.03(+0.08%)
Nov 17, 2014 30.30 30.72 29.99 30.57 1,683,848 +0.06(+0.20%)
Nov 14, 2014 29.49 30.69 29.49 30.51 2,989,513 +0.78(+2.63%)
Nov 13, 2014 30.23 30.48 29.56 29.73 1,859,869 -0.52(-1.73%)
Nov 12, 2014 29.82 30.53 29.81 30.25 1,763,535 +0.17(+0.57%)
Nov 11, 2014 30.06 30.24 29.78 30.08 1,828,955 -0.03(-0.09%)
Nov 10, 2014 31.15 31.31 30.00 30.11 3,169,732 -0.91(-2.93%)
Nov 07, 2014 29.88 31.11 29.77 31.02 4,415,412 +1.36(+4.57%)
Nov 06, 2014 29.46 29.98 29.46 29.66 1,710,539 -0.08(-0.26%)
Nov 05, 2014 29.74 30.08 29.41 29.74 2,120,039 +0.06(+0.20%)
Nov 04, 2014 30.07 30.21 29.34 29.68 2,533,078 -0.62(-2.04%)
Nov 03, 2014 30.24 30.79 29.96 30.30 2,080,283 +0.07(+0.23%)
Oct 31, 2014 29.67 30.33 29.21 30.23 2,236,565 +0.55(+1.85%)
Oct 30, 2014 29.68 30.00 29.46 29.68 2,255,093 -0.34(-1.14%)
Oct 29, 2014 30.66 30.80 29.82 30.02 2,517,648 -0.34(-1.13%)
Oct 28, 2014 29.51 30.44 29.27 30.37 3,898,460 +1.13(+3.88%)
Oct 27, 2014 29.50 29.85 29.85 29.23 1,824,227 -0.62(-2.07%)
Oct 24, 2014 29.67 29.94 29.48 29.85 1,313,663 +0.24(+0.81%)
Oct 23, 2014 29.38 29.77 29.12 29.61 1,986,923 +0.48(+1.65%)
Oct 22, 2014 29.72 30.08 29.09 29.13 3,897,323 -0.67(-2.25%)
Oct 21, 2014 29.52 29.93 29.36 29.80 3,249,232 +0.69(+2.36%)
Oct 20, 2014 28.85 29.14 28.82 29.11 4,266,607 +0.15(+0.50%)
Oct 17, 2014 29.27 29.88 28.86 28.97 3,781,758 -0.16(-0.56%)
Oct 16, 2014 27.53 29.49 27.53 29.13 6,676,140 +0.76(+2.66%)
Oct 15, 2014 27.43 28.60 26.97 28.37 4,584,037 +0.52(+1.88%)
Oct 14, 2014 27.57 28.62 27.39 27.85 4,957,863 +0.47(+1.72%)
Oct 13, 2014 27.93 28.45 27.32 27.38 6,626,712 -0.27(-0.96%)
Oct 10, 2014 28.28 28.63 27.69 27.64 5,689,630 -0.78(-2.75%)
Oct 09, 2014 29.95 29.95 28.34 28.42 5,823,983 -1.59(-5.29%)
Oct 08, 2014 29.42 30.06 28.45 30.01 4,052,510 +0.66(+2.25%)
Oct 07, 2014 29.98 30.17 29.31 29.35 3,395,306 -0.78(-2.59%)
Oct 06, 2014 30.40 30.56 29.83 30.13 5,239,082 +0.09(+0.29%)
Oct 03, 2014 30.59 30.80 30.01 30.05 3,439,627 -0.67(-2.18%)
Oct 02, 2014 30.79 30.89 29.99 30.72 3,288,811 +0.03(+0.11%)
Oct 01, 2014 31.53 31.64 30.44 30.68 3,440,450 -0.90(-2.85%)
Sep 30, 2014 31.67 32.04 31.41 31.58 3,016,580 -0.17(-0.54%)
Sep 29, 2014 31.73 32.06 31.40 31.76 2,221,230 -0.31(-0.96%)
Sep 26, 2014 32.17 32.26 31.93 32.06 2,187,653 -0.11(-0.35%)
Sep 25, 2014 32.70 32.85 31.86 32.18 4,791,400 -0.75(-2.27%)
Sep 24, 2014 33.48 33.50 32.85 32.92 2,660,322 -0.48(-1.44%)
Sep 23, 2014 33.52 33.72 33.40 33.40 1,853,295 +0.05(+0.15%)
Sep 22, 2014 34.54 34.54 33.24 33.35 4,199,550 -1.39(-4.00%)
Sep 19, 2014 35.09 35.37 34.43 34.74 2,916,438 -0.47(-1.33%)
Sep 18, 2014 35.73 35.73 35.12 35.21 2,481,311 -0.56(-1.58%)
Sep 17, 2014 35.90 36.14 35.71 35.78 2,230,042 +0.36(+1.01%)
Sep 16, 2014 34.89 35.59 34.73 35.42 2,430,652 +0.35(+1.00%)
Sep 15, 2014 35.36 35.38 34.94 35.07 1,074,107 -0.28(-0.80%)
Sep 12, 2014 35.56 35.74 35.19 35.35 1,236,953 -0.32(-0.91%)
Sep 11, 2014 35.04 35.72 35.04 35.67 1,140,069 +0.29(+0.82%)
Sep 10, 2014 35.58 35.58 35.14 35.38 1,642,475 -0.13(-0.36%)
Sep 09, 2014 35.97 36.00 35.31 35.51 1,717,468 -0.43(-1.19%)
Sep 08, 2014 36.45 36.45 35.83 35.94 1,542,695 -0.66(-1.80%)
Sep 05, 2014 36.71 36.76 36.31 36.60 1,000,049 -0.09(-0.23%)
Sep 04, 2014 37.02 37.44 36.57 36.68 1,812,142 -0.17(-0.46%)
Sep 03, 2014 37.40 37.40 36.82 36.85 555,993 -0.14(-0.37%)
Sep 02, 2014 37.59 37.59 36.90 36.99 864,211 -0.42(-1.12%)
Aug 29, 2014 37.03 37.41 37.41 37.41 1,525,956 +0.38(+1.02%)
Aug 28, 2014 37.24 37.26 36.95 37.03 1,407,638 -0.38(-1.03%)
Aug 27, 2014 37.53 37.66 37.36 37.42 524,356 -0.09(-0.23%)
Aug 26, 2014 36.86 37.66 36.86 37.50 1,520,330 +0.62(+1.69%)
Aug 25, 2014 37.14 37.25 36.73 36.88 945,289 -0.12(-0.32%)
Aug 22, 2014 36.88 37.11 36.64 37.00 850,541 +0.06(+0.16%)
Aug 21, 2014 37.28 37.28 36.69 36.94 1,187,884 -0.38(-1.03%)
Aug 20, 2014 37.39 37.43 37.15 37.32 1,065,860 -0.14(-0.37%)
Aug 19, 2014 37.49 37.79 37.43 37.46 1,337,996 +0.08(+0.21%)
Aug 18, 2014 36.80 37.42 36.80 37.38 1,954,501 +0.62(+1.67%)
Aug 15, 2014 37.07 37.15 36.51 36.77 1,329,331 -0.16(-0.44%)
Aug 14, 2014 37.12 37.12 36.88 36.93 843,878 -0.14(-0.37%)
Aug 13, 2014 36.87 37.19 36.79 37.07 1,527,903 +0.31(+0.84%)
Aug 12, 2014 37.03 37.16 36.58 36.76 1,720,090 -0.35(-0.94%)
Aug 11, 2014 36.71 37.32 36.70 37.11 3,029,636 +0.50(+1.35%)
Aug 08, 2014 36.14 36.66 36.08 36.61 1,728,491 +0.47(+1.30%)
Aug 07, 2014 36.31 36.46 35.89 36.14 2,777,923 -0.04(-0.12%)
Aug 06, 2014 35.84 36.37 35.74 36.19 2,069,535 +0.40(+1.12%)
Aug 05, 2014 35.57 36.11 35.53 35.78 1,626,206 -0.02(-0.05%)
Aug 04, 2014 35.61 35.85 35.22 35.80 1,866,481 +0.50(+1.40%)
Aug 01, 2014 35.39 35.73 34.96 35.31 1,726,789 -0.09(-0.24%)
Jul 31, 2014 36.06 36.06 35.17 35.39 1,664,293 -0.74(-2.03%)
Jul 30, 2014 36.38 36.63 36.02 36.13 1,667,041 +0.05(+0.14%)
Jul 29, 2014 36.06 36.36 35.86 36.08 1,459,065 +0.30(+0.84%)
Jul 28, 2014 35.97 36.14 35.49 35.78 814,866 -0.20(-0.55%)
Jul 25, 2014 35.67 35.97 35.39 35.97 1,403,631 +0.23(+0.65%)
Jul 24, 2014 35.99 36.08 35.62 35.74 1,025,280 -0.15(-0.40%)
Jul 23, 2014 36.16 36.16 35.82 35.89 1,451,225 -0.12(-0.33%)
Jul 22, 2014 36.07 36.26 35.85 36.01 1,013,183 +0.30(+0.84%)
Jul 21, 2014 35.77 35.96 35.32 35.71 977,228 -0.07(-0.19%)
Jul 18, 2014 35.63 35.84 35.37 35.78 1,003,543 +0.23(+0.65%)
Jul 17, 2014 35.76 36.14 35.46 35.55 2,125,513 -0.32(-0.91%)
Jul 16, 2014 35.47 36.12 35.47 35.87 2,194,172 +0.58(+1.65%)
Jul 15, 2014 35.59 35.81 35.06 35.29 2,125,560 -0.34(-0.96%)
Jul 14, 2014 36.01 36.01 35.45 35.63 2,042,946 -0.20(-0.55%)
Jul 11, 2014 35.62 35.98 35.31 35.83 1,040,589 +0.35(+0.99%)
Jul 10, 2014 35.51 35.99 35.32 35.48 1,272,548 -0.41(-1.14%)
Jul 09, 2014 36.08 36.13 35.80 35.89 1,019,133 +0.07(+0.19%)
Jul 08, 2014 36.04 36.23 35.61 35.82 1,806,489 -0.37(-1.02%)
Jul 07, 2014 36.92 36.92 36.11 36.19 2,116,919 -0.74(-2.01%)
Jul 03, 2014 36.62 36.93 36.93 36.93 1,347,451 +0.49(+1.34%)
Jul 02, 2014 36.20 36.65 36.16 36.44 1,222,737 +0.27(+0.76%)
Jul 01, 2014 36.48 36.68 36.14 36.17 1,802,010 +0.05(+0.14%)
Jun 30, 2014 35.64 36.14 35.42 36.12 1,606,311 +0.27(+0.74%)
Jun 27, 2014 35.83 36.03 35.62 35.85 898,572 -0.01(-0.02%)
Jun 26, 2014 35.74 35.99 35.47 35.86 1,224,591 +0.31(+0.87%)
Jun 25, 2014 35.06 35.61 35.06 35.55 1,537,276 +0.36(+1.02%)
Jun 24, 2014 35.81 36.20 35.09 35.20 2,607,195 -0.69(-1.93%)
Jun 23, 2014 35.89 36.27 35.84 35.89 885,616 +0.17(+0.48%)
Jun 20, 2014 35.75 35.87 35.59 35.72 1,156,297 -0.17(-0.48%)
Jun 19, 2014 35.71 35.95 35.67 35.89 2,052,486 +0.41(+1.15%)
Jun 18, 2014 34.83 35.53 34.80 35.48 1,875,347 +0.67(+1.93%)
Jun 17, 2014 34.21 34.90 34.12 34.81 1,063,615 +0.37(+1.06%)
Jun 16, 2014 34.67 34.78 34.28 34.44 784,740 -0.14(-0.39%)
Jun 13, 2014 34.07 34.68 34.00 34.58 1,312,394 +0.51(+1.50%)
Jun 12, 2014 34.46 34.46 33.95 34.06 1,111,132 -0.43(-1.26%)
Jun 11, 2014 34.18 34.56 34.12 34.50 1,097,674 +0.32(+0.92%)
Jun 10, 2014 34.09 34.34 33.99 34.18 508,728 +0.01(+0.02%)
Jun 06, 2014 34.04 34.29 33.87 34.18 956,616 +0.25(+0.73%)
Jun 05, 2014 33.54 34.06 33.31 33.93 2,008,093 +0.60(+1.81%)
Jun 04, 2014 32.84 33.46 32.83 33.32 1,213,605 +0.32(+0.95%)
Jun 03, 2014 33.29 33.29 32.83 33.01 964,897 -0.30(-0.90%)
Jun 02, 2014 33.37 33.61 33.17 33.31 872,286 -0.11(-0.33%)
May 30, 2014 33.66 33.73 33.19 33.42 1,984,780 -0.45(-1.33%)
May 29, 2014 33.58 33.92 33.50 33.87 844,914 +0.29(+0.86%)
May 28, 2014 34.12 34.12 33.54 33.58 1,781,220 -0.53(-1.55%)
May 27, 2014 34.34 34.35 34.07 34.11 1,003,631 -0.08(-0.22%)
May 23, 2014 33.91 34.18 34.18 34.18 940,096 +0.05(+0.15%)
May 22, 2014 34.18 34.39 34.04 34.13 676,933 +0.04(+0.12%)
May 21, 2014 34.23 34.27 33.83 34.09 1,293,549 +0.08(+0.23%)
May 20, 2014 34.78 34.88 33.89 34.01 6,390,240 -0.84(-2.42%)
May 19, 2014 34.50 34.97 34.50 34.86 1,046,320 +0.12(+0.34%)
May 16, 2014 34.58 34.74 34.27 34.74 744,800 -0.11(-0.32%)
May 15, 2014 34.98 35.15 34.40 34.85 1,640,687 -0.37(-1.04%)
May 14, 2014 35.72 35.72 35.15 35.21 995,467 -0.20(-0.58%)
May 13, 2014 35.65 35.84 35.38 35.42 1,034,261 -0.21(-0.60%)
May 12, 2014 34.95 35.78 34.95 35.63 2,693,663 +1.01(+2.90%)
May 09, 2014 35.05 35.05 34.29 34.63 1,112,893 -0.12(-0.34%)
May 08, 2014 34.91 35.37 34.58 34.75 1,223,395 -0.37(-1.07%)
May 07, 2014 35.50 35.50 34.87 35.12 1,240,618 -0.20(-0.55%)
May 06, 2014 35.66 35.81 35.28 35.32 1,107,831 -0.45(-1.26%)
May 05, 2014 36.07 36.13 35.65 35.77 899,191 -0.37(-1.04%)
May 02, 2014 35.74 36.46 35.74 36.14 1,453,576 +0.42(+1.17%)
May 01, 2014 35.59 36.02 35.47 35.73 1,187,731 +0.00(+0.00%)
Apr 30, 2014 35.44 35.79 35.35 35.73 1,409,415 +0.09(+0.26%)
Apr 29, 2014 35.02 35.72 35.02 35.63 1,452,670 +0.51(+1.46%)
Apr 28, 2014 35.58 35.58 34.81 35.12 2,277,598 -0.45(-1.27%)
Apr 25, 2014 35.67 36.14 35.31 35.57 1,780,342 -0.37(-1.04%)
Apr 24, 2014 35.93 36.25 35.73 35.95 1,499,513 -0.03(-0.07%)
Apr 23, 2014 35.59 36.11 35.54 35.97 1,988,181 +0.37(+1.05%)
Apr 22, 2014 35.66 35.71 35.35 35.60 2,120,239 -0.08(-0.21%)
Apr 21, 2014 35.67 35.78 35.40 35.67 912,187 -0.12(-0.33%)
Apr 17, 2014 35.76 35.79 35.79 35.79 1,799,661 -0.03(-0.07%)
Apr 16, 2014 35.79 36.02 35.56 35.82 1,010,201 +0.07(+0.19%)
Apr 15, 2014 35.44 35.82 34.90 35.75 2,920,551 +0.00(+0.00%)
Apr 14, 2014 35.61 36.11 35.45 35.75 1,877,017 +0.44(+1.25%)
Apr 11, 2014 35.67 35.78 35.17 35.31 2,139,290 -0.56(-1.57%)
Apr 10, 2014 36.48 36.66 35.67 35.87 3,082,419 -0.70(-1.91%)
Apr 09, 2014 36.31 36.80 36.06 36.57 1,818,865 +0.29(+0.80%)
Apr 08, 2014 35.98 36.62 35.81 36.28 2,436,768 +0.64(+1.79%)
Apr 07, 2014 36.23 36.45 35.40 35.64 2,448,107 -0.55(-1.51%)
Apr 04, 2014 36.51 36.99 36.14 36.19 3,385,938 -0.01(-0.02%)
Apr 03, 2014 36.17 36.47 36.02 36.19 1,078,490 +0.08(+0.21%)
Apr 02, 2014 35.74 36.27 35.73 36.12 2,044,258 +0.43(+1.19%)
Apr 01, 2014 35.68 35.84 35.38 35.69 979,227 +0.14(+0.41%)
Mar 31, 2014 35.56 35.74 35.30 35.55 1,279,916 +0.29(+0.82%)
Mar 28, 2014 35.44 35.78 35.18 35.26 1,351,105 +0.09(+0.24%)
Mar 27, 2014 35.10 35.39 34.84 35.17 1,812,714 +0.21(+0.61%)
Mar 26, 2014 35.95 36.15 34.92 34.96 2,954,582 -0.99(-2.75%)
Mar 25, 2014 35.96 36.26 35.87 35.95 1,463,233 +0.14(+0.38%)
Mar 24, 2014 35.99 36.25 35.44 35.81 1,414,671 -0.18(-0.50%)
Mar 21, 2014 35.72 36.36 35.70 35.99 2,463,242 +0.45(+1.26%)
Mar 20, 2014 35.28 35.80 35.14 35.54 2,299,021 -0.15(-0.43%)
Mar 19, 2014 35.87 36.18 35.52 35.69 2,601,010 -0.51(-1.41%)
Mar 18, 2014 35.64 36.28 35.42 36.20 1,534,519 +0.48(+1.36%)
Mar 17, 2014 36.06 36.14 35.63 35.72 1,072,602 +0.02(+0.05%)
Mar 14, 2014 35.67 35.91 35.58 35.70 1,861,857 +0.23(+0.65%)
Mar 13, 2014 35.87 35.87 35.24 35.47 1,945,124 -0.13(-0.36%)
Mar 12, 2014 35.22 35.81 35.19 35.60 2,454,680 +0.36(+1.01%)
Mar 11, 2014 35.40 35.80 35.07 35.24 3,731,145 -0.02(-0.05%)
Mar 10, 2014 35.48 35.71 35.07 35.26 2,250,128 -0.64(-1.78%)
Mar 07, 2014 36.14 36.25 35.50 35.90 3,116,008 -0.52(-1.42%)
Mar 06, 2014 35.97 36.57 35.97 36.42 2,427,729 +0.56(+1.56%)
Mar 05, 2014 35.53 35.93 35.43 35.85 1,055,901 +0.30(+0.84%)
Mar 04, 2014 35.29 35.69 35.17 35.56 2,026,876 +0.42(+1.19%)
Mar 03, 2014 35.35 35.52 35.05 35.14 1,682,157 -0.14(-0.41%)
Feb 28, 2014 35.51 35.52 35.09 35.29 1,736,329 -0.20(-0.57%)
Feb 27, 2014 34.79 35.50 34.79 35.49 1,811,669 +0.70(+2.00%)
Feb 26, 2014 34.66 34.96 34.44 34.79 2,412,261 +0.13(+0.37%)
Feb 25, 2014 35.08 35.17 34.52 34.66 3,888,610 -0.66(-1.88%)
Feb 24, 2014 35.34 35.66 35.17 35.33 2,301,097 -0.03(-0.07%)
Feb 21, 2014 35.65 35.66 35.28 35.35 1,780,052 -0.24(-0.67%)
Feb 20, 2014 35.13 35.67 35.07 35.59 1,903,086 +0.38(+1.09%)
Feb 19, 2014 35.51 36.02 35.12 35.21 2,382,023 -0.50(-1.40%)
Feb 18, 2014 35.57 35.85 35.26 35.71 1,694,658 +0.20(+0.55%)
Feb 14, 2014 35.11 35.51 35.51 35.51 3,096,186 +0.69(+1.98%)
Feb 13, 2014 34.03 34.91 34.00 34.83 1,888,620 +0.54(+1.59%)
Feb 12, 2014 34.74 34.82 34.25 34.28 1,686,136 -0.05(-0.15%)
Feb 11, 2014 33.58 34.44 33.58 34.33 3,100,506 +0.87(+2.59%)
Feb 10, 2014 33.42 33.65 33.40 33.47 2,201,262 +0.10(+0.31%)
Feb 07, 2014 33.11 33.42 32.95 33.36 1,473,154 +0.37(+1.13%)
Feb 06, 2014 32.96 33.10 32.73 32.99 1,490,039 +0.31(+0.94%)
Feb 05, 2014 32.99 33.11 32.54 32.68 1,993,306 -0.41(-1.23%)
Feb 04, 2014 32.78 33.19 32.66 33.09 2,238,558 +0.28(+0.85%)
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.