Skip to main content

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

57.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 33.84 34.07 32.73 32.81 2,451,660 -1.10(-3.23%)
Jan 31, 2014 33.53 34.27 33.29 33.91 2,677,779 -0.14(-0.42%)
Jan 30, 2014 33.96 34.15 33.59 34.05 1,736,164 +0.07(+0.20%)
Jan 29, 2014 33.86 34.27 33.76 33.98 2,029,681 -0.05(-0.15%)
Jan 28, 2014 33.87 34.06 33.47 34.04 3,117,737 +0.74(+2.22%)
Jan 27, 2014 34.26 34.26 32.96 33.30 3,599,950 -0.62(-1.83%)
Jan 24, 2014 34.96 35.02 33.83 33.92 4,222,006 -1.29(-3.67%)
Jan 23, 2014 35.00 35.51 35.00 35.21 2,519,371 -0.01(-0.02%)
Jan 22, 2014 35.62 35.62 35.17 35.22 2,673,840 -0.26(-0.74%)
Jan 21, 2014 35.49 35.67 35.25 35.48 1,954,687 -0.08(-0.22%)
Jan 17, 2014 35.77 35.56 35.56 35.56 2,473,513 -0.03(-0.10%)
Jan 16, 2014 35.48 35.80 35.37 35.59 4,347,372 +0.20(+0.58%)
Jan 15, 2014 34.72 35.49 34.72 35.39 3,030,413 +0.67(+1.93%)
Jan 14, 2014 34.90 35.11 34.61 34.72 2,971,932 +0.34(+0.99%)
Jan 13, 2014 34.82 34.82 34.26 34.38 3,434,294 -0.33(-0.96%)
Jan 10, 2014 34.69 34.74 34.24 34.71 2,273,359 +0.17(+0.49%)
Jan 09, 2014 35.12 35.20 34.40 34.54 3,608,576 -0.59(-1.67%)
Jan 08, 2014 35.23 35.41 34.91 35.12 3,999,792 -0.26(-0.72%)
Jan 07, 2014 35.76 35.79 35.19 35.38 2,580,124 -0.26(-0.74%)
Jan 06, 2014 35.98 36.11 35.29 35.64 5,984,267 -0.27(-0.76%)
Jan 03, 2014 36.26 36.43 35.77 35.91 4,117,140 -0.34(-0.94%)
Jan 02, 2014 35.75 36.39 35.72 36.25 4,432,297 +0.48(+1.35%)
Dec 31, 2013 35.34 35.77 35.77 35.77 2,511,041 +0.33(+0.94%)
Dec 30, 2013 35.89 36.01 35.36 35.44 3,577,710 -0.34(-0.95%)
Dec 27, 2013 34.99 35.88 34.86 35.78 3,879,543 +1.02(+2.93%)
Dec 26, 2013 34.85 35.12 34.72 34.76 2,093,150 +0.03(+0.10%)
Dec 24, 2013 34.02 34.81 34.02 34.72 2,854,564 +0.73(+2.15%)
Dec 23, 2013 33.64 34.10 33.59 33.99 2,787,720 +0.50(+1.50%)
Dec 20, 2013 33.90 34.00 33.42 33.49 4,794,023 -0.30(-0.89%)
Dec 19, 2013 32.89 33.95 32.89 33.79 4,235,033 +0.64(+1.94%)
Dec 18, 2013 33.33 33.56 32.84 33.15 4,195,913 +0.08(+0.23%)
Dec 17, 2013 32.61 33.19 32.61 33.07 1,925,861 +0.02(+0.05%)
Dec 16, 2013 33.06 33.13 32.87 33.06 1,858,539 +0.21(+0.64%)
Dec 13, 2013 32.66 32.90 32.66 32.84 2,264,960 +0.21(+0.65%)
Dec 12, 2013 32.86 32.86 32.40 32.63 3,964,177 -0.26(-0.80%)
Dec 11, 2013 33.90 33.90 32.81 32.90 4,848,191 -0.90(-2.66%)
Dec 10, 2013 33.90 34.37 33.73 33.79 3,520,930 +0.04(+0.13%)
Dec 09, 2013 32.92 33.83 32.92 33.75 3,772,484 +0.74(+2.23%)
Dec 06, 2013 33.96 33.96 32.96 33.01 3,504,471 -0.36(-1.07%)
Dec 05, 2013 32.97 33.52 32.97 33.37 2,287,601 +0.17(+0.51%)
Dec 04, 2013 32.95 33.36 32.95 33.20 3,079,047 +0.30(+0.90%)
Dec 03, 2013 32.56 33.16 32.54 32.90 2,090,818 +0.11(+0.34%)
Dec 02, 2013 32.99 33.17 32.74 32.79 2,633,198 -0.30(-0.90%)
Nov 29, 2013 33.13 33.40 32.88 33.09 2,393,211 +0.19(+0.57%)
Nov 27, 2013 32.80 33.07 32.71 32.90 2,720,818 +0.26(+0.80%)
Nov 26, 2013 32.84 32.84 32.46 32.64 2,686,655 -0.26(-0.80%)
Nov 25, 2013 32.95 33.12 32.63 32.90 1,744,966 -0.08(-0.26%)
Nov 22, 2013 33.01 33.15 32.79 32.99 2,313,453 -0.14(-0.43%)
Nov 21, 2013 33.14 33.34 32.71 33.13 3,460,925 +0.03(+0.10%)
Nov 20, 2013 33.51 33.71 32.97 33.10 1,722,666 -0.36(-1.09%)
Nov 19, 2013 33.39 33.90 33.21 33.46 2,255,964 +0.01(+0.03%)
Nov 18, 2013 34.17 34.18 33.34 33.45 3,123,477 -0.64(-1.89%)
Nov 15, 2013 33.95 34.27 33.82 34.10 3,171,125 +0.30(+0.88%)
Nov 14, 2013 33.88 34.04 33.55 33.80 1,622,082 +0.21(+0.63%)
Nov 12, 2013 34.09 34.11 33.32 33.59 3,584,690 -0.62(-1.81%)
Nov 11, 2013 34.06 34.36 33.85 34.21 1,921,030 +0.02(+0.05%)
Nov 08, 2013 33.17 34.22 33.17 34.19 2,936,879 +0.83(+2.49%)
Nov 07, 2013 34.42 34.42 33.20 33.36 6,218,077 -0.93(-2.72%)
Nov 06, 2013 34.71 34.77 34.00 34.29 3,992,165 -0.20(-0.59%)
Nov 05, 2013 34.49 34.66 34.14 34.50 4,634,541 -0.25(-0.73%)
Nov 04, 2013 34.07 34.79 33.98 34.75 6,463,110 +1.02(+3.04%)
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.