Skip to main content

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

58.24 +0.29 (+0.50%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 37.19 37.60 36.96 37.10 3,874,637 -0.10(-0.27%)
Oct 26, 2012 37.54 37.20 37.20 37.20 3,422,208 -0.03(-0.09%)
Oct 25, 2012 37.46 37.63 36.76 37.24 4,805,283 +0.17(+0.45%)
Oct 24, 2012 37.97 38.20 36.97 37.07 4,055,750 -0.73(-1.92%)
Oct 23, 2012 37.96 38.01 37.47 37.80 7,304,024 -0.28(-0.72%)
Oct 19, 2012 38.86 39.00 37.91 38.07 4,367,458 -0.97(-2.48%)
Oct 18, 2012 38.60 39.37 38.51 39.04 4,897,292 +0.19(+0.49%)
Oct 17, 2012 38.26 39.01 37.65 38.85 7,678,844 +0.81(+2.13%)
Oct 16, 2012 37.41 38.09 37.41 38.04 3,125,513 +0.78(+2.08%)
Oct 15, 2012 36.79 37.28 36.29 37.26 4,835,595 +0.46(+1.25%)
Oct 12, 2012 37.51 37.66 36.68 36.80 5,294,774 -0.86(-2.28%)
Oct 11, 2012 37.11 37.98 36.85 37.66 6,192,193 +0.98(+2.66%)
Oct 10, 2012 37.09 37.34 36.48 36.69 3,854,601 -0.38(-1.01%)
Oct 09, 2012 36.77 37.59 36.73 37.06 6,559,469 +0.34(+0.93%)
Oct 08, 2012 36.10 36.94 35.95 36.72 2,663,984 +0.19(+0.53%)
Oct 05, 2012 36.97 37.19 36.25 36.53 4,466,693 -0.10(-0.27%)
Oct 04, 2012 36.13 36.90 35.98 36.63 7,961,727 +0.95(+2.66%)
Oct 03, 2012 36.20 36.25 35.41 35.68 4,172,124 -0.48(-1.31%)
Oct 02, 2012 36.54 36.71 35.85 36.15 3,421,740 -0.23(-0.62%)
Oct 01, 2012 36.69 37.15 36.23 36.38 3,244,030 +0.10(+0.27%)
Sep 28, 2012 36.38 36.65 36.07 36.28 3,070,559 -0.45(-1.21%)
Sep 27, 2012 36.58 36.80 36.12 36.73 3,363,440 +0.68(+1.87%)
Sep 26, 2012 35.71 36.55 34.96 36.05 8,491,058 +0.21(+0.60%)
Sep 25, 2012 37.21 37.41 35.81 35.84 5,193,322 -1.09(-2.96%)
Sep 24, 2012 37.16 37.35 36.74 36.93 4,468,931 -0.75(-1.98%)
Sep 21, 2012 38.31 38.59 37.63 37.68 2,635,923 -0.33(-0.87%)
Sep 20, 2012 37.74 38.13 37.20 38.01 4,300,366 -0.35(-0.91%)
Sep 19, 2012 38.48 38.69 38.17 38.36 2,915,612 -0.12(-0.32%)
Sep 18, 2012 38.46 38.84 37.98 38.49 4,134,830 -0.15(-0.39%)
Sep 17, 2012 39.28 39.33 38.42 38.64 4,120,091 -1.01(-2.56%)
Sep 14, 2012 39.28 40.12 39.28 39.65 8,310,470 +0.94(+2.43%)
Sep 13, 2012 37.15 39.05 36.72 38.71 8,285,074 +1.63(+4.39%)
Sep 12, 2012 37.36 37.40 36.28 37.08 2,421,227 +0.13(+0.36%)
Sep 11, 2012 36.69 37.42 36.67 36.95 3,185,299 +0.46(+1.25%)
Sep 10, 2012 36.47 37.43 36.36 36.49 5,750,377 -0.02(-0.05%)
Sep 07, 2012 35.21 36.64 35.16 36.51 7,269,071 +1.78(+5.12%)
Sep 06, 2012 34.04 34.92 34.00 34.73 3,382,281 +0.97(+2.88%)
Sep 05, 2012 33.58 33.86 33.31 33.76 1,560,097 +0.12(+0.37%)
Sep 04, 2012 34.06 34.07 33.27 33.63 2,244,498 -0.40(-1.17%)
Aug 31, 2012 33.90 34.11 33.43 34.03 2,601,622 +0.53(+1.59%)
Aug 30, 2012 33.77 33.91 33.40 33.50 2,203,065 -0.66(-1.95%)
Aug 29, 2012 34.29 34.33 33.79 34.16 2,508,573 -0.22(-0.65%)
Aug 27, 2012 34.97 34.99 34.31 34.39 2,718,296 -0.48(-1.38%)
Aug 24, 2012 34.92 35.05 34.42 34.87 3,170,601 -0.18(-0.52%)
Aug 23, 2012 35.73 35.84 34.95 35.05 2,972,175 -0.81(-2.27%)
Aug 22, 2012 35.61 35.96 35.23 35.87 2,482,306 +0.21(+0.58%)
Aug 21, 2012 35.69 36.57 35.47 35.66 5,360,546 +0.42(+1.20%)
Aug 20, 2012 34.78 35.35 34.60 35.24 3,019,374 +0.33(+0.95%)
Aug 17, 2012 34.85 35.17 34.63 34.90 4,589,465 +0.14(+0.41%)
Aug 16, 2012 34.19 35.07 33.99 34.76 4,135,994 +0.66(+1.95%)
Aug 15, 2012 33.99 34.11 33.57 34.10 2,248,728 -0.03(-0.10%)
Aug 14, 2012 34.73 34.83 33.96 34.13 3,285,264 -0.37(-1.06%)
Aug 13, 2012 35.23 35.38 34.23 34.50 4,935,431 -0.84(-2.38%)
Aug 10, 2012 34.90 35.40 34.65 35.34 4,512,123 +0.10(+0.28%)
Aug 09, 2012 34.50 35.56 34.30 35.24 5,517,012 +0.66(+1.90%)
Aug 08, 2012 34.50 35.14 34.25 34.58 4,572,872 +0.00(+0.00%)
Aug 07, 2012 34.27 34.94 34.26 34.58 4,486,719 +0.51(+1.49%)
Aug 06, 2012 33.40 34.58 33.31 34.07 3,822,480 +0.84(+2.53%)
Aug 03, 2012 33.04 33.81 32.82 33.23 4,033,943 +0.83(+2.57%)
Aug 02, 2012 32.54 33.66 32.04 32.40 6,799,714 -0.62(-1.89%)
Aug 01, 2012 33.26 33.66 32.78 33.03 4,643,533 -0.06(-0.18%)
Jul 31, 2012 32.98 33.65 32.93 33.08 5,922,917 +0.00(+0.00%)
Jul 30, 2012 32.83 33.17 32.40 33.08 3,102,406 +0.30(+0.91%)
Jul 27, 2012 31.69 32.98 31.35 32.78 4,726,548 +1.47(+4.70%)
Jul 26, 2012 31.60 31.66 30.96 31.31 1,812,645 +0.35(+1.13%)
Jul 25, 2012 31.45 31.62 30.84 30.96 3,328,938 -0.32(-1.01%)
Jul 24, 2012 32.35 32.62 31.01 31.28 3,676,449 -1.04(-3.21%)
Jul 23, 2012 32.19 32.43 31.83 32.32 2,534,089 -0.59(-1.79%)
Jul 20, 2012 33.01 33.23 32.85 32.91 2,487,830 -0.44(-1.32%)
Jul 19, 2012 33.19 33.60 33.12 33.35 2,655,986 +0.28(+0.85%)
Jul 18, 2012 32.91 33.46 32.78 33.07 2,143,276 -0.10(-0.30%)
Jul 17, 2012 33.36 33.46 32.43 33.17 5,276,225 -0.07(-0.23%)
Jul 16, 2012 33.54 33.54 32.95 33.24 2,320,848 -0.46(-1.36%)
Jul 13, 2012 33.39 33.92 33.34 33.70 3,874,260 +0.46(+1.38%)
Jul 12, 2012 32.74 33.60 32.23 33.24 8,119,896 +0.02(+0.05%)
Jul 11, 2012 33.44 33.72 32.98 33.22 3,137,105 -0.03(-0.10%)
Jul 10, 2012 34.45 35.05 32.97 33.26 7,413,144 -1.08(-3.15%)
Jul 09, 2012 34.63 34.94 34.11 34.34 3,025,767 -0.52(-1.48%)
Jul 06, 2012 35.10 35.24 34.62 34.85 3,809,948 -0.79(-2.22%)
Jul 05, 2012 35.74 36.23 35.34 35.64 2,897,013 -0.15(-0.42%)
Jul 03, 2012 34.83 36.13 34.82 35.79 5,849,688 +1.25(+3.61%)
Jul 02, 2012 34.47 34.87 33.96 34.55 2,848,831 +0.11(+0.31%)
Jun 29, 2012 34.17 34.56 33.94 34.44 5,823,948 +1.21(+3.65%)
Jun 28, 2012 32.51 33.33 32.43 33.22 2,735,308 +0.35(+1.06%)
Jun 27, 2012 32.17 33.01 31.88 32.88 2,457,036 +0.96(+2.99%)
Jun 26, 2012 32.08 32.22 31.45 31.92 2,669,198 -0.04(-0.13%)
Jun 25, 2012 32.26 32.28 31.80 31.96 2,521,038 -0.73(-2.24%)
Jun 22, 2012 32.79 32.91 32.26 32.69 1,910,937 +0.13(+0.40%)
Jun 21, 2012 33.96 34.04 32.48 32.56 3,677,475 -1.61(-4.71%)
Jun 20, 2012 33.95 34.70 33.65 34.17 4,705,824 +0.07(+0.19%)
Jun 19, 2012 33.25 34.32 33.06 34.11 4,413,403 +1.11(+3.35%)
Jun 18, 2012 32.81 33.18 32.46 33.00 2,700,341 -0.06(-0.18%)
Jun 15, 2012 32.78 33.22 32.42 33.06 3,657,053 +0.41(+1.25%)
Jun 14, 2012 32.30 32.70 31.88 32.65 3,520,052 +0.39(+1.21%)
Jun 13, 2012 32.39 32.89 32.13 32.26 3,684,473 -0.31(-0.94%)
Jun 12, 2012 32.27 32.65 31.86 32.57 5,184,135 +0.55(+1.72%)
Jun 11, 2012 33.81 33.96 31.98 32.02 4,673,206 -1.35(-4.06%)
Jun 08, 2012 33.35 33.46 32.81 33.37 3,986,088 -0.15(-0.44%)
Jun 07, 2012 34.52 34.96 33.52 33.52 7,662,109 -0.22(-0.64%)
Jun 06, 2012 33.51 34.09 33.16 33.73 3,584,448 +0.76(+2.31%)
Jun 05, 2012 32.71 33.32 32.61 32.97 4,036,496 +0.14(+0.43%)
Jun 04, 2012 32.79 32.91 31.88 32.83 6,843,411 +0.07(+0.20%)
Jun 01, 2012 31.80 33.15 31.80 32.77 6,124,321 +0.14(+0.43%)
May 31, 2012 33.53 33.54 32.24 32.63 4,743,113 -0.86(-2.57%)
May 30, 2012 34.00 34.12 33.40 33.49 3,969,176 -1.18(-3.39%)
May 29, 2012 34.48 35.00 34.17 34.66 3,965,442 +0.80(+2.37%)
May 25, 2012 33.88 34.12 33.59 33.86 2,647,925 -0.17(-0.49%)
May 24, 2012 34.45 34.50 33.40 34.02 6,736,099 -0.25(-0.72%)
May 23, 2012 33.07 34.32 32.53 34.27 7,885,487 +0.81(+2.42%)
May 22, 2012 34.37 34.77 33.13 33.46 7,176,731 -0.89(-2.58%)
May 21, 2012 33.32 34.44 33.24 34.35 3,872,820 +1.25(+3.78%)
May 18, 2012 34.13 34.34 32.87 33.10 8,438,776 -0.85(-2.51%)
May 17, 2012 34.66 34.96 33.86 33.95 6,835,365 -0.47(-1.37%)
May 16, 2012 35.38 36.02 34.36 34.42 7,553,801 -0.83(-2.35%)
May 15, 2012 36.62 36.86 35.06 35.25 7,188,035 -1.47(-4.01%)
May 14, 2012 36.63 37.26 36.57 36.72 4,166,259 -0.50(-1.33%)
May 11, 2012 37.01 37.94 36.91 37.22 4,603,340 -0.32(-0.86%)
May 10, 2012 38.16 38.25 37.18 37.54 4,763,934 -0.08(-0.22%)
May 09, 2012 36.62 38.16 36.37 37.63 8,111,097 +0.12(+0.33%)
May 08, 2012 37.30 37.52 36.48 37.50 6,117,694 -0.27(-0.72%)
May 07, 2012 37.83 38.27 37.29 37.78 3,358,545 -0.26(-0.67%)
May 04, 2012 38.50 38.82 37.92 38.03 4,084,400 -0.90(-2.32%)
May 03, 2012 39.74 39.99 38.67 38.94 4,841,376 -0.75(-1.88%)
May 02, 2012 39.99 40.19 39.34 39.68 3,038,273 -0.75(-1.86%)
May 01, 2012 40.04 41.05 40.04 40.43 3,818,823 +0.32(+0.79%)
Apr 30, 2012 39.85 40.36 39.37 40.11 3,406,069 +0.14(+0.34%)
Apr 27, 2012 40.22 40.44 39.74 39.98 2,674,375 -0.17(-0.41%)
Apr 26, 2012 39.65 40.17 39.56 40.14 2,251,957 +0.20(+0.50%)
Apr 25, 2012 39.59 40.09 39.23 39.95 4,295,358 +0.98(+2.51%)
Apr 24, 2012 38.79 39.52 38.47 38.97 4,405,774 +0.24(+0.62%)
Apr 23, 2012 38.69 38.86 37.84 38.73 6,472,811 -0.70(-1.78%)
Apr 20, 2012 40.38 40.79 39.37 39.43 5,563,500 -0.55(-1.39%)
Apr 19, 2012 40.16 40.78 39.73 39.99 5,015,682 -0.12(-0.29%)
Apr 18, 2012 40.43 40.83 39.97 40.10 4,490,531 -0.43(-1.06%)
Apr 17, 2012 40.23 41.20 40.10 40.53 4,454,044 +0.71(+1.79%)
Apr 16, 2012 40.33 40.68 39.53 39.82 4,693,464 -0.09(-0.23%)
Apr 13, 2012 40.76 40.76 39.83 39.91 6,984,162 -1.10(-2.69%)
Apr 12, 2012 39.32 41.23 39.32 41.01 6,112,445 +1.83(+4.67%)
Apr 11, 2012 39.51 39.92 39.07 39.18 4,387,271 +0.34(+0.87%)
Apr 10, 2012 39.21 39.56 38.26 38.84 6,853,816 -0.46(-1.16%)
Apr 09, 2012 38.98 39.72 38.87 39.30 4,457,420 -0.22(-0.54%)
Apr 05, 2012 39.85 40.52 39.37 39.51 3,462,370 -0.46(-1.14%)
Apr 04, 2012 40.16 40.54 39.67 39.97 5,073,831 -0.99(-2.41%)
Apr 03, 2012 41.85 41.87 40.55 40.96 7,237,276 -0.93(-2.21%)
Apr 02, 2012 41.12 42.31 41.04 41.88 4,718,723 +0.71(+1.73%)
Mar 30, 2012 41.52 41.60 40.54 41.17 3,456,625 +0.03(+0.08%)
Mar 29, 2012 40.27 41.22 39.83 41.14 6,245,503 +0.60(+1.47%)
Mar 28, 2012 41.20 41.23 39.99 40.54 6,718,117 -0.76(-1.84%)
Mar 27, 2012 41.73 42.21 41.30 41.30 2,969,842 -0.31(-0.74%)
Mar 26, 2012 41.86 42.10 41.16 41.61 3,830,802 +0.30(+0.72%)
Mar 23, 2012 40.68 41.68 40.60 41.31 6,420,332 +0.62(+1.53%)
Mar 22, 2012 41.46 41.46 40.30 40.69 6,542,539 -1.32(-3.13%)
Mar 21, 2012 42.40 42.63 41.72 42.01 4,378,209 -0.25(-0.59%)
Mar 20, 2012 42.31 42.41 41.45 42.26 4,920,790 -0.64(-1.49%)
Mar 19, 2012 42.26 43.53 42.04 42.89 6,222,270 +0.70(+1.67%)
Mar 16, 2012 41.85 42.51 41.84 42.19 8,061,157 +0.52(+1.26%)
Mar 15, 2012 41.27 41.92 40.84 41.67 4,252,654 +0.45(+1.10%)
Mar 14, 2012 41.75 41.86 41.00 41.21 6,635,804 -0.70(-1.68%)
Mar 13, 2012 41.20 42.02 41.03 41.91 4,524,110 +1.14(+2.80%)
Mar 12, 2012 41.62 42.09 40.71 40.77 5,381,317 -0.98(-2.35%)
Mar 09, 2012 40.85 42.31 40.75 41.76 6,220,854 +0.96(+2.35%)
Mar 08, 2012 40.73 40.98 40.18 40.80 3,278,490 +0.49(+1.21%)
Mar 07, 2012 40.60 40.60 39.86 40.31 3,613,463 +0.08(+0.21%)
Mar 06, 2012 40.24 40.35 39.72 40.23 5,899,156 -1.05(-2.54%)
Mar 05, 2012 42.35 42.35 41.02 41.28 3,796,179 -1.22(-2.88%)
Mar 02, 2012 43.23 43.38 42.28 42.50 3,722,010 -0.83(-1.93%)
Mar 01, 2012 43.26 43.92 43.14 43.33 3,579,638 +0.52(+1.22%)
Feb 29, 2012 44.32 44.74 42.76 42.81 5,846,574 -1.36(-3.09%)
Feb 28, 2012 43.98 44.43 43.81 44.18 2,693,837 +0.20(+0.45%)
Feb 27, 2012 44.10 44.32 43.58 43.98 2,637,632 -0.57(-1.28%)
Feb 24, 2012 44.42 44.97 44.21 44.55 2,652,203 +0.04(+0.09%)
Feb 23, 2012 44.28 44.68 43.74 44.51 2,388,957 +0.25(+0.56%)
Feb 22, 2012 44.57 44.99 44.06 44.26 3,887,313 -0.34(-0.76%)
Feb 21, 2012 44.22 45.25 44.09 44.60 5,573,949 +0.79(+1.81%)
Feb 17, 2012 44.43 44.64 43.67 43.81 3,776,394 -0.42(-0.95%)
Feb 16, 2012 42.93 44.29 42.55 44.23 4,833,240 +1.31(+3.06%)
Feb 15, 2012 43.45 43.57 42.70 42.91 5,512,943 -0.26(-0.60%)
Feb 14, 2012 43.80 43.84 42.69 43.17 6,118,270 -0.88(-2.00%)
Feb 13, 2012 44.66 44.66 43.68 44.05 3,715,338 +0.06(+0.13%)
Feb 10, 2012 44.74 44.84 43.88 44.00 5,169,121 -1.64(-3.60%)
Feb 09, 2012 45.90 46.23 45.18 45.64 3,805,319 -0.19(-0.41%)
Feb 08, 2012 46.22 46.85 45.68 45.83 3,536,719 -0.21(-0.47%)
Feb 07, 2012 46.56 46.61 45.62 46.04 2,914,598 -0.70(-1.50%)
Feb 06, 2012 46.64 47.01 46.35 46.75 1,337,652 -0.16(-0.33%)
Feb 03, 2012 46.93 47.14 46.33 46.90 3,276,299 +0.79(+1.72%)
Feb 02, 2012 45.66 46.69 45.28 46.11 3,786,796 +0.65(+1.44%)
Feb 01, 2012 45.32 46.07 45.16 45.46 4,963,353 +0.66(+1.48%)
Jan 31, 2012 46.07 46.29 44.23 44.80 5,579,075 -0.60(-1.33%)
Jan 30, 2012 45.29 45.86 44.85 45.40 3,410,409 -0.73(-1.58%)
Jan 27, 2012 45.23 46.27 45.17 46.13 4,595,018 +0.58(+1.27%)
Jan 26, 2012 46.52 46.93 45.17 45.55 3,936,395 -0.42(-0.92%)
Jan 25, 2012 44.13 46.17 43.80 45.97 6,525,191 +1.58(+3.55%)
Jan 24, 2012 43.71 44.40 43.14 44.39 3,222,155 +0.15(+0.34%)
Jan 23, 2012 44.06 44.88 43.88 44.24 3,873,698 +0.45(+1.02%)
Jan 20, 2012 43.59 44.17 43.47 43.80 3,182,267 -0.08(-0.19%)
Jan 19, 2012 43.91 44.32 43.66 43.88 2,291,158 +0.20(+0.45%)
Jan 18, 2012 42.81 43.76 42.48 43.68 3,481,317 +0.86(+2.02%)
Jan 17, 2012 43.47 43.71 42.55 42.82 2,910,973 +0.00(+0.01%)
Jan 13, 2012 43.31 43.41 42.22 42.81 3,186,319 -1.19(-2.70%)
Jan 12, 2012 43.86 44.15 43.27 44.00 2,769,834 +0.38(+0.87%)
Jan 11, 2012 43.38 43.73 42.66 43.62 3,210,896 +0.26(+0.61%)
Jan 10, 2012 43.21 43.75 43.12 43.36 5,663,260 +1.16(+2.75%)
Jan 09, 2012 42.57 42.88 42.10 42.20 3,728,619 -0.19(-0.46%)
Jan 06, 2012 42.47 42.84 41.74 42.39 4,567,920 +0.02(+0.06%)
Jan 05, 2012 42.38 42.84 41.51 42.37 2,492,264 -0.45(-1.04%)
Jan 04, 2012 42.30 43.09 41.91 42.81 3,163,895 +2.34(+5.78%)
Dec 30, 2011 40.11 40.62 40.11 40.48 1,017,487 +0.36(+0.91%)
Dec 29, 2011 39.77 40.19 39.61 40.11 1,348,540 +0.37(+0.94%)
Dec 28, 2011 41.18 41.28 39.67 39.74 5,070,769 -1.54(-3.72%)
Dec 27, 2011 41.70 41.90 41.22 41.28 997,937 -0.55(-1.32%)
Dec 23, 2011 42.11 42.14 41.52 41.83 1,901,777 +0.61(+1.48%)
Dec 21, 2011 41.15 41.43 40.34 41.22 3,182,167 +0.07(+0.16%)
Dec 20, 2011 40.04 41.26 40.04 41.15 5,431,565 +2.07(+5.28%)
Dec 19, 2011 40.58 40.72 38.91 39.09 5,421,392 -1.30(-3.21%)
Dec 16, 2011 40.39 41.15 40.00 40.38 4,497,737 +0.51(+1.28%)
Dec 15, 2011 40.89 40.92 39.63 39.87 5,600,970 -0.10(-0.25%)
Dec 14, 2011 40.38 40.80 39.45 39.97 6,728,576 -0.81(-2.00%)
Dec 13, 2011 42.47 43.19 40.50 40.79 5,480,397 -1.55(-3.65%)
Dec 12, 2011 43.16 43.16 41.71 42.33 3,901,893 -1.79(-4.05%)
Dec 09, 2011 42.93 44.33 42.62 44.12 4,076,312 +1.53(+3.59%)
Dec 08, 2011 44.37 44.37 42.39 42.59 5,491,755 -2.16(-4.83%)
Dec 07, 2011 44.74 44.87 43.90 44.75 2,675,833 -0.25(-0.55%)
Dec 06, 2011 44.45 45.56 43.95 45.00 4,542,260 +0.29(+0.64%)
Dec 05, 2011 44.72 45.53 44.08 44.71 4,834,162 +0.70(+1.59%)
Dec 02, 2011 45.02 45.29 43.85 44.01 3,761,708 -0.27(-0.61%)
Dec 01, 2011 44.46 45.08 43.70 44.28 3,509,857 -0.39(-0.88%)
Nov 30, 2011 42.91 44.81 42.75 44.68 7,333,057 +3.83(+9.36%)
Nov 29, 2011 40.88 41.39 40.33 40.85 3,123,811 +0.09(+0.22%)
Nov 28, 2011 40.15 41.13 40.10 40.76 4,880,591 +2.40(+6.26%)
Nov 25, 2011 38.53 39.18 38.26 38.36 1,386,411 -0.35(-0.91%)
Nov 23, 2011 40.10 40.19 38.71 38.71 3,952,584 -1.99(-4.89%)
Nov 22, 2011 41.05 41.57 40.19 40.70 3,530,921 -0.35(-0.86%)
Nov 21, 2011 41.44 41.44 40.15 41.06 4,884,684 -1.17(-2.77%)
Nov 18, 2011 42.84 43.10 42.03 42.23 5,682,598 -0.15(-0.35%)
Nov 17, 2011 44.02 44.41 42.06 42.37 8,285,113 -1.74(-3.95%)
Nov 16, 2011 45.02 45.59 43.95 44.12 3,296,678 -1.48(-3.25%)
Nov 15, 2011 44.71 45.85 44.24 45.60 3,710,850 +0.69(+1.54%)
Nov 14, 2011 45.20 45.69 44.46 44.91 3,006,638 -0.45(-1.00%)
Nov 11, 2011 44.81 46.03 44.74 45.36 3,980,129 +1.10(+2.49%)
Nov 10, 2011 44.74 45.25 43.41 44.26 3,221,464 +0.23(+0.52%)
Nov 09, 2011 45.77 45.96 43.78 44.03 7,551,326 -3.16(-6.69%)
Nov 08, 2011 46.92 47.75 46.37 47.19 3,917,998 +0.27(+0.58%)
Nov 07, 2011 46.92 47.66 45.84 46.92 3,237,740 +0.08(+0.18%)
Nov 04, 2011 45.94 47.26 45.25 46.83 3,279,227 +0.40(+0.87%)
Nov 03, 2011 46.21 46.59 44.62 46.43 5,016,786 +1.24(+2.75%)
Nov 02, 2011 45.10 45.53 44.04 45.19 3,637,415 +1.28(+2.92%)
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.