Skip to main content

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

58.07 +0.12 (+0.21%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 27.90 28.29 27.70 28.12 2,410,508 +0.49(+1.76%)
Oct 30, 2018 27.33 27.95 27.19 27.63 7,522,732 +0.22(+0.81%)
Oct 29, 2018 28.24 28.30 27.20 27.41 3,020,014 -0.39(-1.39%)
Oct 26, 2018 27.63 28.10 27.27 27.80 3,818,912 -0.38(-1.34%)
Oct 25, 2018 27.92 28.40 27.80 28.17 3,316,178 -0.03(-0.10%)
Oct 24, 2018 29.31 29.52 27.65 28.20 5,209,670 -1.20(-4.07%)
Oct 23, 2018 29.32 29.51 28.86 29.40 4,593,931 -0.52(-1.75%)
Oct 22, 2018 29.80 30.08 29.47 29.92 1,381,966 +0.17(+0.56%)
Oct 19, 2018 30.32 30.47 29.65 29.76 1,865,697 -0.51(-1.67%)
Oct 18, 2018 30.57 30.76 30.09 30.26 2,680,303 -0.38(-1.23%)
Oct 17, 2018 30.60 30.68 30.30 30.64 1,346,124 +0.07(+0.24%)
Oct 16, 2018 30.44 30.63 30.20 30.57 1,388,677 +0.36(+1.19%)
Oct 15, 2018 30.20 30.53 30.11 30.21 4,039,497 +0.02(+0.06%)
Oct 12, 2018 30.56 30.58 29.83 30.19 3,276,956 +0.04(+0.12%)
Oct 11, 2018 29.88 30.48 29.54 30.15 5,649,899 +0.27(+0.89%)
Oct 10, 2018 30.64 30.78 29.84 29.88 3,952,175 -0.96(-3.10%)
Oct 09, 2018 30.98 31.17 30.76 30.84 2,369,294 -0.32(-1.03%)
Oct 08, 2018 30.88 31.22 30.63 31.16 2,474,974 +0.16(+0.50%)
Oct 05, 2018 31.11 31.31 30.72 31.01 3,293,481 -0.25(-0.79%)
Oct 04, 2018 31.63 31.88 31.06 31.26 3,209,133 -0.33(-1.05%)
Oct 03, 2018 31.83 31.87 31.46 31.59 2,603,772 -0.14(-0.43%)
Oct 02, 2018 31.68 31.89 31.53 31.72 1,611,313 +0.09(+0.29%)
Oct 01, 2018 31.57 31.88 31.27 31.63 1,736,440 +0.21(+0.67%)
Sep 28, 2018 31.26 31.77 31.21 31.42 2,201,742 +0.06(+0.18%)
Sep 27, 2018 31.46 31.57 31.08 31.37 1,635,399 -0.19(-0.61%)
Sep 26, 2018 32.17 32.17 31.54 31.56 3,041,149 -0.72(-2.22%)
Sep 25, 2018 31.97 32.36 31.94 32.28 1,735,161 +0.49(+1.53%)
Sep 24, 2018 32.13 32.39 31.74 31.79 2,655,480 -0.29(-0.92%)
Sep 21, 2018 32.32 32.34 31.99 32.08 3,269,781 -0.20(-0.62%)
Sep 20, 2018 32.70 32.81 32.12 32.28 2,100,998 +0.08(+0.26%)
Sep 19, 2018 32.29 32.56 32.15 32.20 2,383,900 +0.25(+0.78%)
Sep 18, 2018 31.75 32.08 31.65 31.95 2,542,900 +0.54(+1.72%)
Sep 17, 2018 31.12 31.70 31.12 31.41 3,476,094 +0.31(+1.00%)
Sep 14, 2018 31.04 31.46 30.93 31.10 2,338,162 +0.09(+0.30%)
Sep 13, 2018 31.46 31.55 30.82 31.01 1,710,653 -0.11(-0.35%)
Sep 12, 2018 30.44 31.26 30.44 31.12 3,006,775 +0.69(+2.26%)
Sep 11, 2018 30.26 30.44 29.92 30.43 1,788,602 -0.14(-0.45%)
Sep 10, 2018 30.65 30.89 30.55 30.57 1,273,544 -0.01(-0.03%)
Sep 07, 2018 30.61 30.91 30.30 30.58 1,897,264 -0.25(-0.80%)
Sep 06, 2018 30.91 31.37 30.67 30.82 1,690,555 +0.01(+0.03%)
Sep 05, 2018 30.76 30.94 30.42 30.81 1,375,192 +0.17(+0.54%)
Sep 04, 2018 30.80 30.81 30.41 30.65 2,596,242 -0.50(-1.62%)
Aug 31, 2018 31.15 31.15 31.15 0 +0.12(+0.38%)
Aug 30, 2018 31.46 31.51 30.79 31.03 3,914,019 -0.62(-1.94%)
Aug 29, 2018 31.36 31.75 31.08 31.65 1,934,058 +0.27(+0.85%)
Aug 28, 2018 31.69 31.90 31.23 31.38 2,022,197 -0.04(-0.12%)
Aug 27, 2018 31.20 31.63 31.12 31.42 1,933,935 +0.36(+1.15%)
Aug 24, 2018 30.91 31.09 30.78 31.06 2,158,186 +0.61(+1.99%)
Aug 23, 2018 31.13 31.16 30.45 30.46 2,000,464 -0.85(-2.73%)
Aug 22, 2018 31.36 31.52 31.20 31.31 931,298 +0.07(+0.23%)
Aug 21, 2018 30.90 31.45 30.81 31.24 1,220,059 +0.37(+1.19%)
Aug 20, 2018 30.90 31.10 30.78 30.87 1,936,633 +0.19(+0.63%)
Aug 17, 2018 30.21 30.70 30.06 30.68 3,378,688 +0.46(+1.52%)
Aug 16, 2018 30.18 30.57 30.16 30.22 2,397,486 +0.35(+1.17%)
Aug 15, 2018 30.64 30.69 29.58 29.87 5,800,412 -1.29(-4.15%)
Aug 14, 2018 31.35 31.59 31.12 31.16 3,582,700 -0.17(-0.56%)
Aug 13, 2018 31.88 31.96 31.22 31.34 2,311,628 -0.51(-1.61%)
Aug 10, 2018 31.63 32.10 31.42 31.85 2,248,827 -0.12(-0.37%)
Aug 09, 2018 32.06 32.23 31.95 31.97 2,554,943 -0.14(-0.43%)
Aug 08, 2018 32.34 32.50 31.88 32.11 3,064,660 -0.18(-0.57%)
Aug 07, 2018 32.89 32.96 32.25 32.29 2,192,542 -0.18(-0.57%)
Aug 06, 2018 32.35 32.66 32.24 32.48 3,987,454 -0.03(-0.08%)
Aug 03, 2018 32.46 32.71 32.30 32.50 1,843,119 +0.06(+0.17%)
Aug 02, 2018 32.42 32.59 32.14 32.45 2,398,599 -0.26(-0.79%)
Aug 01, 2018 32.94 32.98 32.55 32.70 3,792,737 -0.27(-0.81%)
Jul 31, 2018 32.99 33.24 32.67 32.97 4,196,498 -0.15(-0.44%)
Jul 30, 2018 33.46 33.66 33.08 33.12 2,448,699 -0.35(-1.04%)
Jul 27, 2018 33.96 34.10 33.31 33.47 2,331,298 -0.44(-1.30%)
Jul 26, 2018 34.08 34.08 33.53 33.91 2,169,858 -0.28(-0.83%)
Jul 25, 2018 34.09 34.32 33.72 34.19 2,507,209 +0.06(+0.19%)
Jul 24, 2018 34.29 34.77 33.97 34.13 4,916,318 +0.53(+1.58%)
Jul 23, 2018 33.26 33.82 33.15 33.60 2,250,991 +0.44(+1.33%)
Jul 20, 2018 33.03 33.47 32.98 33.15 3,075,425 +0.20(+0.61%)
Jul 19, 2018 33.34 33.36 32.81 32.95 3,413,261 -0.81(-2.39%)
Jul 18, 2018 33.26 33.84 33.26 33.76 4,036,067 +0.56(+1.69%)
Jul 17, 2018 32.72 33.34 32.69 33.20 1,863,961 +0.40(+1.23%)
Jul 16, 2018 33.00 33.19 32.61 32.80 1,403,386 -0.20(-0.61%)
Jul 13, 2018 33.04 33.29 32.84 33.00 2,171,473 -0.13(-0.39%)
Jul 12, 2018 33.25 33.30 32.95 33.13 2,384,631 +0.05(+0.14%)
Jul 11, 2018 33.29 33.57 32.81 33.08 2,666,774 -0.67(-1.99%)
Jul 10, 2018 33.60 33.92 33.45 33.75 2,214,591 +0.12(+0.35%)
Jul 09, 2018 33.50 33.69 33.30 33.63 1,819,732 +0.36(+1.08%)
Jul 06, 2018 32.96 33.39 32.71 33.27 2,444,053 +0.26(+0.78%)
Jul 05, 2018 32.77 33.04 32.62 33.02 2,112,001 +0.56(+1.73%)
Jul 03, 2018 32.46 32.46 32.46 0 -0.07(-0.23%)
Jul 02, 2018 32.29 32.67 32.15 32.53 2,029,195 -0.03(-0.08%)
Jun 29, 2018 32.58 32.83 32.51 32.56 2,397,387 +0.19(+0.60%)
Jun 28, 2018 32.35 32.48 31.86 32.37 1,625,877 -0.09(-0.28%)
Jun 27, 2018 33.01 33.18 32.42 32.46 4,659,688 -0.46(-1.39%)
Jun 26, 2018 32.63 32.99 32.32 32.92 1,857,504 +0.28(+0.87%)
Jun 25, 2018 33.58 33.70 32.29 32.63 4,139,359 -1.33(-3.92%)
Jun 22, 2018 33.75 34.12 33.67 33.96 1,993,424 +0.64(+1.93%)
Jun 21, 2018 33.65 33.74 33.23 33.32 1,448,917 -0.43(-1.28%)
Jun 20, 2018 33.73 33.78 33.27 33.75 1,600,390 +0.38(+1.13%)
Jun 19, 2018 33.50 33.62 32.79 33.37 5,463,199 -0.76(-2.23%)
Jun 18, 2018 33.60 34.22 33.58 34.14 1,496,350 +0.26(+0.76%)
Jun 15, 2018 35.10 33.53 33.88 4,264,879 -0.88(-2.52%)
Jun 14, 2018 34.75 34.84 34.43 34.76 1,447,452 +0.25(+0.74%)
Jun 13, 2018 34.85 34.96 34.36 34.50 1,487,373 -0.31(-0.89%)
Jun 12, 2018 34.88 35.08 34.63 34.81 1,392,532 -0.01(-0.03%)
Jun 11, 2018 34.73 35.00 34.60 34.82 3,603,480 +0.22(+0.63%)
Jun 08, 2018 34.77 34.94 34.56 34.60 1,182,868 -0.20(-0.57%)
Jun 07, 2018 35.10 35.24 34.55 34.80 2,671,023 -0.30(-0.85%)
Jun 06, 2018 35.13 34.57 35.10 2,153,721 +0.46(+1.34%)
Jun 05, 2018 34.29 34.73 34.26 34.64 1,945,635 +0.40(+1.17%)
Jun 04, 2018 34.69 34.85 34.11 34.24 1,487,731 -0.15(-0.45%)
Jun 01, 2018 34.33 34.70 34.27 34.39 1,994,013 +0.30(+0.88%)
May 31, 2018 34.54 35.06 33.95 34.09 2,981,226 -0.01(-0.03%)
May 30, 2018 33.69 34.33 33.65 34.10 2,707,163 +0.70(+2.10%)
May 29, 2018 33.35 33.74 33.18 33.40 1,869,539 -0.07(-0.22%)
May 25, 2018 33.48 33.48 33.48 0 -0.43(-1.26%)
May 24, 2018 33.78 33.97 33.55 33.90 1,110,502 +0.07(+0.21%)
May 23, 2018 33.72 33.85 33.52 33.83 2,227,573 -0.18(-0.53%)
May 22, 2018 34.40 34.65 33.99 34.01 2,366,040 -0.15(-0.43%)
May 21, 2018 34.38 34.49 33.80 34.16 1,849,672 -0.22(-0.63%)
May 18, 2018 34.50 34.73 34.24 34.38 2,093,886 -0.12(-0.34%)
May 17, 2018 34.09 34.67 34.09 34.49 1,940,840 +0.33(+0.96%)
May 16, 2018 33.66 34.32 33.66 34.17 1,943,537 +0.56(+1.68%)
May 15, 2018 33.09 33.62 32.89 33.60 3,181,887 +0.17(+0.52%)
May 14, 2018 33.63 33.87 33.34 33.43 1,383,875 -0.14(-0.41%)
May 11, 2018 33.52 33.89 33.51 33.57 2,102,104 +0.16(+0.49%)
May 10, 2018 33.20 33.76 33.12 33.40 2,580,118 +0.48(+1.46%)
May 09, 2018 32.87 33.18 32.86 32.92 1,582,922 +0.12(+0.36%)
May 08, 2018 32.74 32.89 32.57 32.80 2,117,473 -0.10(-0.30%)
May 07, 2018 32.82 33.15 32.75 32.90 2,219,179 +0.19(+0.58%)
May 04, 2018 31.81 32.84 31.53 32.71 1,617,385 +0.76(+2.39%)
May 03, 2018 31.71 32.10 31.54 31.95 1,818,290 +0.34(+1.06%)
May 02, 2018 31.49 32.01 31.45 31.61 4,594,961 +0.26(+0.84%)
May 01, 2018 31.66 31.68 30.82 31.35 5,091,081 -0.44(-1.37%)
Apr 30, 2018 31.93 32.14 31.69 31.79 1,960,373 -0.16(-0.51%)
Apr 27, 2018 32.48 32.55 31.70 31.95 4,822,321 -0.74(-2.25%)
Apr 26, 2018 32.91 33.17 32.36 32.69 3,057,640 +0.02(+0.06%)
Apr 25, 2018 32.27 32.99 32.12 32.67 2,927,721 +0.14(+0.42%)
Apr 24, 2018 32.97 33.22 32.03 32.53 3,797,547 -0.30(-0.91%)
Apr 23, 2018 33.18 33.24 32.69 32.83 2,601,126 -0.83(-2.46%)
Apr 20, 2018 33.76 33.88 33.31 33.66 3,198,864 -0.21(-0.62%)
Apr 19, 2018 33.62 34.03 33.56 33.87 4,960,514 +0.34(+1.00%)
Apr 18, 2018 33.32 33.99 33.32 33.53 3,709,863 +0.63(+1.91%)
Apr 17, 2018 32.45 33.03 32.35 32.90 2,805,992 +0.62(+1.91%)
Apr 16, 2018 32.45 32.56 32.23 32.29 1,575,725 -0.03(-0.08%)
Apr 13, 2018 32.32 32.60 32.13 32.31 1,168,858 +0.15(+0.48%)
Apr 12, 2018 31.99 32.35 31.79 32.16 1,801,190 +0.23(+0.71%)
Apr 11, 2018 32.12 32.30 31.80 31.93 3,171,741 -0.26(-0.82%)
Apr 10, 2018 31.76 32.35 31.51 32.19 5,514,091 +1.09(+3.51%)
Apr 09, 2018 31.07 31.55 30.89 31.10 2,423,550 +0.28(+0.91%)
Apr 06, 2018 31.38 31.68 30.62 30.82 2,794,298 -0.87(-2.75%)
Apr 05, 2018 31.13 31.79 31.13 31.69 2,533,398 +0.69(+2.23%)
Apr 04, 2018 30.40 31.06 30.22 31.00 1,638,622 +0.16(+0.53%)
Apr 03, 2018 30.54 31.04 30.54 30.84 2,102,541 +0.27(+0.89%)
Apr 02, 2018 30.92 31.24 30.32 30.57 1,594,295 -0.37(-1.20%)
Mar 29, 2018 30.94 30.94 30.94 0 +0.89(+2.96%)
Mar 28, 2018 30.23 30.37 29.82 30.05 3,053,476 -0.35(-1.14%)
Mar 27, 2018 31.39 31.43 30.22 30.39 3,800,798 -0.82(-2.62%)
Mar 26, 2018 31.09 31.27 30.75 31.21 2,450,049 +0.57(+1.87%)
Mar 23, 2018 31.15 31.28 30.63 30.64 3,297,903 -0.27(-0.88%)
Mar 22, 2018 32.47 32.48 30.89 30.91 3,665,310 -1.95(-5.95%)
Mar 21, 2018 32.20 33.00 32.20 32.87 2,732,697 +0.80(+2.49%)
Mar 20, 2018 32.36 32.47 31.97 32.07 1,836,725 -0.26(-0.82%)
Mar 19, 2018 33.02 33.09 32.10 32.33 2,443,262 -0.98(-2.95%)
Mar 16, 2018 32.91 33.50 32.79 33.31 1,999,387 +0.44(+1.35%)
Mar 15, 2018 33.02 33.19 32.73 32.87 1,945,918 -0.14(-0.41%)
Mar 14, 2018 33.75 33.90 32.94 33.00 4,358,411 -0.63(-1.86%)
Mar 13, 2018 33.73 34.19 33.57 33.63 4,524,224 -0.08(-0.24%)
Mar 12, 2018 33.40 33.76 33.28 33.71 3,112,905 +0.36(+1.09%)
Mar 09, 2018 33.89 34.04 33.09 33.35 6,029,272 -0.15(-0.46%)
Mar 08, 2018 34.28 34.28 33.18 33.50 3,972,122 -0.70(-2.04%)
Mar 07, 2018 34.72 34.20 2,603,437 +0.07(+0.21%)
Mar 06, 2018 33.75 34.25 33.53 34.13 2,440,757 +0.62(+1.84%)
Mar 05, 2018 33.54 33.96 33.39 33.51 1,456,918 -0.21(-0.62%)
Mar 02, 2018 33.35 34.00 32.95 33.72 2,767,826 +0.17(+0.51%)
Mar 01, 2018 33.14 33.94 32.80 33.55 6,121,407 +0.82(+2.50%)
Feb 28, 2018 33.83 33.95 32.73 32.73 4,204,975 -0.97(-2.88%)
Feb 27, 2018 34.09 34.29 33.66 33.70 1,728,521 -0.54(-1.59%)
Feb 26, 2018 34.41 34.48 33.86 34.25 2,466,441 +0.34(+0.99%)
Feb 23, 2018 33.80 34.12 33.59 33.91 1,364,034 +0.19(+0.57%)
Feb 22, 2018 33.72 2,322,873 -0.05(-0.13%)
Feb 21, 2018 34.08 34.58 33.73 33.77 2,793,298 -0.22(-0.64%)
Feb 20, 2018 34.40 34.94 33.85 33.98 3,226,170 -0.70(-2.02%)
Feb 16, 2018 34.68 34.68 34.68 0 +0.84(+2.49%)
Feb 15, 2018 34.15 34.21 33.54 33.84 2,963,157 -0.03(-0.08%)
Feb 14, 2018 32.32 33.92 32.30 33.87 5,572,739 +1.27(+3.90%)
Feb 13, 2018 32.03 32.71 31.97 32.60 3,211,051 +0.45(+1.41%)
Feb 12, 2018 31.44 32.38 31.32 32.14 2,665,831 +0.97(+3.12%)
Feb 09, 2018 31.30 31.46 30.11 31.17 3,633,433 +0.24(+0.76%)
Feb 08, 2018 32.08 31.10 30.93 2,880,503 -0.85(-2.68%)
Feb 07, 2018 32.26 32.34 31.78 31.79 4,617,323 -0.51(-1.57%)
Feb 06, 2018 31.33 32.52 30.88 32.30 5,604,777 +0.41(+1.28%)
Feb 05, 2018 31.90 32.90 31.42 31.89 5,355,134 -0.21(-0.65%)
Feb 02, 2018 33.37 33.45 32.10 32.10 5,737,877 -1.53(-4.56%)
Feb 01, 2018 33.49 33.78 33.20 33.63 3,707,415 +0.14(+0.41%)
Jan 31, 2018 34.06 34.15 33.18 33.49 4,843,895 -0.34(-0.99%)
Jan 30, 2018 34.77 34.94 33.71 33.83 11,392,881 -1.03(-2.97%)
Jan 29, 2018 35.31 35.52 34.82 34.86 5,615,237 -0.49(-1.39%)
Jan 26, 2018 35.23 35.54 34.88 35.36 7,633,891 +0.30(+0.85%)
Jan 25, 2018 35.83 35.96 34.74 35.06 6,810,178 -0.41(-1.15%)
Jan 24, 2018 35.66 35.88 35.41 35.46 4,391,938 +0.21(+0.59%)
Jan 23, 2018 35.37 35.42 34.38 35.26 5,528,025 -0.05(-0.13%)
Jan 22, 2018 35.00 35.30 34.75 35.30 2,325,798 +0.25(+0.70%)
Jan 19, 2018 34.73 35.21 34.65 35.06 2,288,024 +0.25(+0.70%)
Jan 18, 2018 35.16 35.16 34.77 34.81 2,125,719 -0.54(-1.54%)
Jan 17, 2018 34.85 35.41 34.75 35.36 3,388,717 +0.64(+1.83%)
Jan 16, 2018 35.25 35.59 34.57 34.72 8,138,379 -0.66(-1.87%)
Jan 12, 2018 35.38 35.38 35.38 0 -0.17(-0.49%)
Jan 11, 2018 34.74 35.57 34.67 35.55 6,497,838 +0.96(+2.78%)
Jan 10, 2018 34.59 34.59 4,949,483 +0.72(+2.12%)
Jan 09, 2018 34.30 34.39 33.78 33.88 4,416,653 -0.55(-1.61%)
Jan 08, 2018 34.15 34.48 34.02 34.43 2,197,082 +0.28(+0.82%)
Jan 05, 2018 34.21 34.26 33.93 34.15 4,112,758 -0.07(-0.21%)
Jan 04, 2018 34.12 34.28 33.86 34.22 2,270,825 +0.23(+0.67%)
Jan 03, 2018 34.47 34.47 33.76 33.99 3,764,947 -0.23(-0.66%)
Jan 02, 2018 33.21 34.24 33.13 34.22 6,546,516 +1.21(+3.66%)
Dec 29, 2017 33.01 33.01 33.01 0 -0.03(-0.08%)
Dec 28, 2017 32.70 33.06 32.50 33.04 2,029,428 +0.51(+1.56%)
Dec 27, 2017 32.88 33.00 32.49 32.53 3,776,592 -0.30(-0.91%)
Dec 26, 2017 32.25 32.90 32.23 32.83 3,816,305 +0.56(+1.74%)
Dec 22, 2017 32.04 32.30 31.87 32.27 4,362,988 +0.23(+0.71%)
Dec 21, 2017 31.70 32.10 31.67 32.04 3,457,329 +0.35(+1.09%)
Dec 20, 2017 31.40 31.78 31.24 31.70 5,021,265 +0.55(+1.78%)
Dec 19, 2017 30.82 31.22 30.79 31.14 5,089,719 +0.35(+1.15%)
Dec 18, 2017 30.26 30.84 30.24 30.79 4,769,863 +0.68(+2.26%)
Dec 15, 2017 30.05 30.19 29.70 30.11 6,256,679 +0.36(+1.21%)
Dec 14, 2017 30.14 30.34 29.74 29.75 3,388,617 -0.45(-1.49%)
Dec 13, 2017 29.89 30.35 29.75 30.20 2,780,752 +0.28(+0.93%)
Dec 12, 2017 29.75 30.14 29.75 29.92 2,705,420 +0.05(+0.15%)
Dec 11, 2017 29.70 30.00 29.68 29.88 3,285,967 +0.41(+1.41%)
Dec 08, 2017 29.25 29.71 29.19 29.46 3,941,547 +0.44(+1.52%)
Dec 07, 2017 28.62 29.07 28.62 29.02 3,025,949 +0.36(+1.26%)
Dec 06, 2017 28.59 28.93 28.46 28.66 2,159,931 +0.08(+0.28%)
Dec 05, 2017 28.59 28.82 28.49 28.58 2,661,496 -0.54(-1.86%)
Dec 04, 2017 29.23 29.52 29.11 29.12 3,306,897 +0.20(+0.68%)
Dec 01, 2017 28.82 29.25 28.68 28.92 5,032,318 +0.16(+0.56%)
Nov 30, 2017 28.50 28.88 28.48 28.76 4,082,895 +0.36(+1.27%)
Nov 29, 2017 28.40 28.73 28.32 28.40 1,928,965 -0.09(-0.32%)
Nov 28, 2017 28.15 28.52 28.07 28.49 3,292,003 +0.27(+0.96%)
Nov 27, 2017 28.47 28.52 28.00 28.22 2,789,574 -0.24(-0.85%)
Nov 24, 2017 28.56 28.71 28.44 28.46 715,444 +0.06(+0.22%)
Nov 22, 2017 28.26 28.52 28.26 28.40 2,114,526 +0.24(+0.86%)
Nov 21, 2017 28.14 28.33 28.08 28.16 1,989,495 +0.28(+1.00%)
Nov 20, 2017 27.73 27.94 27.64 27.88 1,906,094 +0.04(+0.13%)
Nov 17, 2017 27.47 27.86 27.46 27.84 2,592,190 +0.31(+1.11%)
Nov 16, 2017 27.54 27.68 27.42 27.53 1,973,663 +0.14(+0.53%)
Nov 15, 2017 27.05 27.44 26.72 27.39 6,943,702 +0.09(+0.33%)
Nov 14, 2017 27.64 27.71 27.18 27.30 2,998,915 -0.53(-1.91%)
Nov 13, 2017 27.64 28.05 27.56 27.83 1,808,020 +0.12(+0.42%)
Nov 10, 2017 28.08 28.20 27.61 27.71 3,907,236 -0.27(-0.97%)
Nov 09, 2017 28.17 28.38 27.90 27.99 2,726,040 -0.53(-1.86%)
Nov 08, 2017 28.53 28.57 28.26 28.52 1,944,407 -0.13(-0.44%)
Nov 07, 2017 28.81 28.86 28.51 28.64 1,947,624 -0.16(-0.56%)
Nov 06, 2017 28.80 29.00 28.67 28.80 2,426,343 +0.25(+0.88%)
Nov 03, 2017 28.80 28.89 28.44 28.55 3,118,227 -0.24(-0.84%)
Nov 02, 2017 28.89 29.20 28.69 28.80 2,986,473 +0.07(+0.25%)
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.