Skip to main content

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

58.20 +0.25 (+0.43%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 21.82 22.24 21.52 21.87 13,435,560 +0.34(+1.57%)
Apr 28, 2016 21.25 22.32 21.25 21.53 13,286,253 +0.37(+1.76%)
Apr 27, 2016 20.44 21.18 20.22 21.16 15,556,320 +0.71(+3.47%)
Apr 26, 2016 20.17 20.49 19.51 20.45 10,247,570 +0.41(+2.04%)
Apr 25, 2016 20.46 20.57 19.87 20.04 9,918,049 -0.54(-2.63%)
Apr 22, 2016 20.68 21.21 20.43 20.58 11,481,574 -0.14(-0.69%)
Apr 21, 2016 21.11 21.20 20.55 20.72 10,312,094 -0.09(-0.43%)
Apr 20, 2016 21.18 21.41 20.73 20.81 9,815,854 -0.32(-1.51%)
Apr 19, 2016 20.65 21.18 20.64 21.13 8,684,946 +0.89(+4.39%)
Apr 18, 2016 19.82 20.36 19.67 20.24 5,898,218 +0.29(+1.47%)
Apr 15, 2016 19.45 20.13 19.37 19.95 6,571,389 +0.24(+1.22%)
Apr 14, 2016 19.92 19.92 19.40 19.71 6,102,405 -0.06(-0.31%)
Apr 13, 2016 19.67 20.20 19.63 19.77 9,650,545 +0.38(+1.97%)
Apr 12, 2016 19.05 19.47 18.89 19.39 7,986,685 +0.37(+1.96%)
Apr 11, 2016 18.52 19.10 18.42 19.02 8,075,639 +0.75(+4.08%)
Apr 08, 2016 17.88 18.33 17.79 18.27 6,269,618 +0.60(+3.42%)
Apr 07, 2016 17.95 18.05 17.62 17.67 9,405,974 -0.29(-1.63%)
Apr 06, 2016 17.78 18.07 17.52 17.96 5,260,026 +0.06(+0.35%)
Apr 05, 2016 17.72 18.09 17.60 17.90 7,713,470 +0.11(+0.60%)
Apr 04, 2016 18.29 18.48 17.76 17.79 7,927,756 -0.49(-2.67%)
Apr 01, 2016 17.78 18.29 17.54 18.28 9,982,448 +0.11(+0.59%)
Mar 31, 2016 18.45 18.61 18.14 18.17 6,266,551 -0.28(-1.54%)
Mar 30, 2016 18.49 18.63 18.12 18.46 8,680,182 +0.12(+0.63%)
Mar 29, 2016 17.64 18.41 17.44 18.34 7,777,256 +0.45(+2.53%)
Mar 28, 2016 17.96 18.06 17.53 17.89 4,208,547 +0.01(+0.05%)
Mar 24, 2016 17.18 17.88 17.88 17.88 8,659,886 +0.45(+2.60%)
Mar 23, 2016 18.17 18.33 17.39 17.43 11,097,558 -1.15(-6.17%)
Mar 22, 2016 18.44 18.62 18.26 18.57 6,044,934 +0.02(+0.10%)
Mar 21, 2016 18.51 18.70 18.20 18.56 5,977,060 -0.02(-0.10%)
Mar 18, 2016 18.57 19.08 18.36 18.57 9,945,430 +0.24(+1.30%)
Mar 17, 2016 17.93 18.70 17.47 18.34 16,125,870 +0.57(+3.19%)
Mar 16, 2016 16.80 17.79 16.70 17.77 13,873,260 +0.89(+5.29%)
Mar 15, 2016 16.95 17.08 16.64 16.88 9,882,913 -0.49(-2.80%)
Mar 14, 2016 17.22 17.52 16.95 17.36 6,821,281 +0.10(+0.56%)
Mar 11, 2016 17.35 17.57 17.03 17.27 9,149,671 +0.04(+0.21%)
Mar 10, 2016 16.67 17.24 16.50 17.23 12,824,808 +0.55(+3.29%)
Mar 09, 2016 16.63 16.92 16.10 16.68 14,001,408 +0.21(+1.29%)
Mar 08, 2016 17.46 17.52 16.43 16.47 21,185,328 -1.34(-7.50%)
Mar 07, 2016 17.02 17.82 17.02 17.81 14,752,332 +1.03(+6.17%)
Mar 04, 2016 16.73 17.21 16.50 16.77 15,187,306 +0.18(+1.07%)
Mar 03, 2016 16.09 16.80 16.08 16.59 8,690,269 +0.40(+2.46%)
Mar 02, 2016 15.12 16.23 15.12 16.20 6,071,371 +1.17(+7.77%)
Mar 01, 2016 15.05 15.06 14.60 15.03 3,400,545 +0.27(+1.80%)
Feb 29, 2016 14.44 14.81 14.34 14.76 3,485,789 +0.61(+4.31%)
Feb 26, 2016 14.21 14.44 14.06 14.15 3,632,578 +0.15(+1.07%)
Feb 25, 2016 13.91 14.05 13.70 14.00 1,915,056 +0.05(+0.38%)
Feb 24, 2016 13.71 13.98 13.53 13.95 3,472,473 +0.08(+0.57%)
Feb 23, 2016 14.21 14.36 13.83 13.87 2,791,779 -0.42(-2.97%)
Feb 22, 2016 13.88 14.31 13.88 14.29 3,738,442 +0.59(+4.33%)
Feb 19, 2016 13.94 14.05 13.66 13.70 4,681,887 -0.34(-2.46%)
Feb 18, 2016 14.13 14.16 13.71 14.05 4,307,023 -0.07(-0.50%)
Feb 17, 2016 13.85 14.26 13.72 14.12 7,164,650 +0.54(+3.97%)
Feb 16, 2016 13.64 13.66 13.23 13.58 3,314,658 +0.09(+0.66%)
Feb 12, 2016 12.92 13.49 13.49 13.49 5,222,701 +0.82(+6.49%)
Feb 11, 2016 12.66 12.81 12.36 12.67 3,438,951 +0.06(+0.49%)
Feb 10, 2016 12.76 12.83 12.44 12.60 2,528,585 -0.04(-0.35%)
Feb 09, 2016 12.99 13.00 12.60 12.65 5,310,478 -0.41(-3.12%)
Feb 08, 2016 13.19 13.41 12.92 13.06 3,865,528 -0.22(-1.67%)
Feb 05, 2016 13.16 13.49 12.98 13.28 3,128,148 -0.02(-0.13%)
Feb 04, 2016 12.87 13.74 12.78 13.29 9,126,800 +0.68(+5.40%)
Feb 03, 2016 12.07 12.65 11.81 12.61 4,545,118 +0.73(+6.18%)
Feb 02, 2016 11.95 12.04 11.81 11.88 1,781,274 -0.32(-2.61%)
Feb 01, 2016 12.20 12.29 12.00 12.20 2,632,964 -0.11(-0.86%)
Jan 29, 2016 11.49 12.30 11.46 12.30 3,487,485 +0.85(+7.41%)
Jan 28, 2016 11.52 11.56 11.16 11.45 2,756,303 +0.14(+1.25%)
Jan 27, 2016 11.18 11.60 11.13 11.31 2,974,027 -0.07(-0.62%)
Jan 26, 2016 11.10 11.46 10.87 11.38 1,933,241 +0.58(+5.41%)
Jan 25, 2016 10.91 11.13 10.78 10.80 1,605,633 -0.11(-0.97%)
Jan 22, 2016 11.23 11.30 10.76 10.91 4,420,239 -0.04(-0.32%)
Jan 21, 2016 10.69 11.05 10.60 10.94 2,041,736 +0.24(+2.23%)
Jan 20, 2016 10.42 10.78 10.07 10.70 3,804,309 +0.12(+1.09%)
Jan 19, 2016 10.99 11.03 10.44 10.59 2,370,508 -0.22(-2.05%)
Jan 15, 2016 10.86 10.81 10.81 10.81 2,442,951 -0.34(-3.02%)
Jan 14, 2016 11.04 11.22 10.90 11.14 1,583,337 +0.12(+1.04%)
Jan 13, 2016 11.39 11.47 10.95 11.03 3,225,386 -0.23(-2.04%)
Jan 12, 2016 11.61 11.67 10.97 11.26 3,903,637 -0.26(-2.23%)
Jan 11, 2016 12.31 12.31 11.40 11.52 2,617,173 -0.73(-5.92%)
Jan 08, 2016 12.70 12.70 12.21 12.24 1,890,389 -0.34(-2.67%)
Jan 07, 2016 12.75 12.83 12.51 12.58 2,929,284 -0.47(-3.59%)
Jan 06, 2016 12.98 13.17 12.97 13.05 2,543,202 -0.24(-1.80%)
Jan 05, 2016 13.32 13.37 13.03 13.29 2,135,555 +0.04(+0.27%)
Jan 04, 2016 13.13 13.33 12.94 13.25 3,608,292 +0.03(+0.20%)
Dec 31, 2015 13.25 13.22 13.22 13.22 2,230,628 -0.12(-0.93%)
Dec 30, 2015 13.28 13.52 13.28 13.35 1,300,982 -0.21(-1.56%)
Dec 29, 2015 13.65 13.70 13.35 13.56 1,403,696 +0.13(+0.99%)
Dec 28, 2015 13.72 13.75 13.34 13.43 1,602,842 -0.47(-3.37%)
Dec 24, 2015 13.85 13.90 13.90 13.90 1,511,920 +0.14(+1.03%)
Dec 23, 2015 13.73 13.93 13.47 13.75 2,772,923 +0.34(+2.50%)
Dec 22, 2015 12.96 13.47 12.91 13.42 2,569,793 +0.50(+3.83%)
Dec 21, 2015 12.95 13.08 12.76 12.92 2,290,487 +0.15(+1.18%)
Dec 18, 2015 12.69 12.93 12.69 12.77 2,855,629 +0.12(+0.97%)
Dec 17, 2015 12.88 12.88 12.56 12.65 2,335,683 -0.36(-2.76%)
Dec 16, 2015 12.89 13.05 12.78 13.01 2,707,136 +0.15(+1.16%)
Dec 15, 2015 13.09 13.25 12.76 12.86 2,562,336 -0.11(-0.88%)
Dec 14, 2015 13.24 13.40 12.93 12.97 2,058,142 -0.38(-2.82%)
Dec 11, 2015 13.63 13.63 13.31 13.35 2,415,887 -0.47(-3.42%)
Dec 10, 2015 13.41 14.03 13.41 13.82 3,285,672 +0.37(+2.73%)
Dec 09, 2015 13.38 13.73 13.30 13.45 2,381,872 +0.17(+1.25%)
Dec 08, 2015 13.34 13.45 13.16 13.29 2,677,319 -0.25(-1.81%)
Dec 07, 2015 14.02 14.03 13.43 13.53 2,308,995 -0.61(-4.33%)
Dec 04, 2015 14.03 14.20 13.91 14.15 1,850,796 +0.18(+1.32%)
Dec 03, 2015 14.13 14.22 13.88 13.96 3,548,071 -0.08(-0.56%)
Dec 02, 2015 14.26 14.39 13.99 14.04 2,485,895 -0.29(-2.02%)
Dec 01, 2015 14.15 14.36 14.07 14.33 2,039,622 +0.25(+1.80%)
Nov 30, 2015 13.94 14.20 13.85 14.08 1,683,526 +0.12(+0.88%)
Nov 27, 2015 13.94 13.98 13.84 13.95 874,073 -0.11(-0.81%)
Nov 25, 2015 13.96 14.07 14.07 14.07 1,497,965 +0.03(+0.19%)
Nov 24, 2015 13.68 14.09 13.63 14.04 2,526,245 +0.39(+2.82%)
Nov 23, 2015 13.78 13.98 13.61 13.66 2,478,846 -0.11(-0.76%)
Nov 20, 2015 14.25 14.27 13.74 13.76 2,659,045 -0.39(-2.78%)
Nov 19, 2015 14.17 14.35 14.11 14.15 2,370,115 -0.04(-0.31%)
Nov 18, 2015 13.84 14.22 13.82 14.20 2,830,170 +0.51(+3.71%)
Nov 17, 2015 14.20 14.20 13.64 13.69 3,086,187 -0.46(-3.28%)
Nov 16, 2015 14.09 14.37 14.01 14.15 2,516,130 +0.17(+1.19%)
Nov 13, 2015 13.94 14.30 13.86 13.99 3,758,820 +0.03(+0.19%)
Nov 12, 2015 14.16 14.26 13.94 13.96 2,744,011 -0.44(-3.04%)
Nov 11, 2015 14.67 14.67 14.26 14.40 1,591,327 -0.24(-1.62%)
Nov 10, 2015 14.67 14.75 14.58 14.64 1,711,532 -0.15(-1.01%)
Nov 09, 2015 14.94 14.98 14.50 14.79 3,090,128 -0.13(-0.88%)
Nov 06, 2015 14.82 15.05 14.63 14.92 2,923,764 -0.14(-0.93%)
Nov 05, 2015 15.41 15.44 14.97 15.06 2,321,936 -0.46(-2.93%)
Nov 04, 2015 15.78 15.83 15.40 15.51 2,053,478 -0.25(-1.56%)
Nov 03, 2015 15.51 16.07 15.51 15.76 2,374,671 +0.14(+0.90%)
Nov 02, 2015 14.99 15.78 14.94 15.62 2,678,146 +0.54(+3.60%)
Oct 30, 2015 15.16 15.27 14.90 15.07 2,010,314 -0.01(-0.06%)
Oct 29, 2015 15.20 15.39 15.05 15.08 1,691,549 -0.27(-1.77%)
Oct 28, 2015 15.09 15.69 15.07 15.35 2,921,519 +0.20(+1.33%)
Oct 27, 2015 15.40 15.51 14.98 15.15 2,091,676 -0.39(-2.48%)
Oct 26, 2015 16.14 16.14 15.51 15.54 2,449,506 -0.68(-4.21%)
Oct 23, 2015 16.18 16.37 16.00 16.22 3,399,712 +0.22(+1.37%)
Oct 22, 2015 15.72 16.16 15.67 16.00 3,102,679 +0.45(+2.87%)
Oct 21, 2015 16.00 16.00 15.53 15.56 2,606,590 -0.46(-2.84%)
Oct 20, 2015 16.04 16.27 15.91 16.01 3,002,940 -0.11(-0.65%)
Oct 19, 2015 16.51 16.62 15.93 16.12 2,716,113 -0.56(-3.36%)
Oct 16, 2015 17.23 17.23 16.58 16.68 2,916,324 -0.45(-2.61%)
Oct 15, 2015 16.80 17.17 16.66 17.12 4,651,544 +0.32(+1.88%)
Oct 14, 2015 16.80 16.96 16.65 16.81 3,127,617 +0.16(+0.95%)
Oct 13, 2015 16.53 17.00 16.30 16.65 2,240,671 -0.06(-0.37%)
Oct 12, 2015 17.46 17.46 16.59 16.71 3,080,452 -0.60(-3.44%)
Oct 09, 2015 17.55 17.66 17.18 17.31 4,793,821 +0.15(+0.87%)
Oct 08, 2015 16.74 17.36 16.69 17.16 4,606,181 +0.35(+2.08%)
Oct 07, 2015 16.93 17.20 16.46 16.81 4,547,843 +0.14(+0.84%)
Oct 06, 2015 16.06 16.74 15.98 16.67 4,450,314 +0.67(+4.16%)
Oct 05, 2015 15.42 16.03 15.37 16.00 4,408,359 +0.83(+5.48%)
Oct 02, 2015 14.46 15.19 14.44 15.17 3,067,160 +0.67(+4.59%)
Oct 01, 2015 14.66 15.00 14.37 14.51 2,874,652 -0.13(-0.90%)
Sep 30, 2015 14.61 14.76 14.35 14.64 2,137,451 +0.22(+1.52%)
Sep 29, 2015 14.40 14.65 14.32 14.42 1,678,021 +0.04(+0.24%)
Sep 28, 2015 14.51 14.65 14.21 14.38 6,098,207 -0.44(-2.95%)
Sep 25, 2015 15.27 15.30 14.72 14.82 3,242,972 -0.43(-2.81%)
Sep 24, 2015 14.59 15.32 14.51 15.25 4,751,179 +0.57(+3.88%)
Sep 23, 2015 15.20 15.24 14.65 14.68 3,841,854 -0.46(-3.01%)
Sep 22, 2015 15.49 15.52 14.97 15.14 5,654,768 -0.71(-4.48%)
Sep 21, 2015 16.16 16.18 15.80 15.84 2,118,320 -0.27(-1.68%)
Sep 18, 2015 16.45 16.45 16.02 16.12 2,556,326 -0.45(-2.70%)
Sep 17, 2015 16.55 16.91 16.35 16.56 6,130,248 -0.05(-0.31%)
Sep 16, 2015 16.20 16.69 16.09 16.62 3,064,178 +0.50(+3.08%)
Sep 15, 2015 15.92 16.25 15.88 16.12 3,234,524 +0.17(+1.04%)
Sep 14, 2015 16.26 16.41 15.82 15.95 1,733,020 -0.44(-2.71%)
Sep 11, 2015 16.49 16.52 16.21 16.40 1,682,590 -0.17(-1.00%)
Sep 10, 2015 16.77 16.89 16.46 16.56 3,017,601 -0.25(-1.50%)
Sep 09, 2015 17.37 17.42 16.66 16.82 2,738,035 -0.34(-1.98%)
Sep 08, 2015 17.22 17.56 16.93 17.16 2,624,167 +0.35(+2.07%)
Sep 04, 2015 16.99 16.81 16.81 16.81 2,803,650 -0.29(-1.68%)
Sep 03, 2015 17.01 17.59 16.97 17.09 3,104,517 -0.04(-0.25%)
Sep 02, 2015 17.29 17.37 16.69 17.14 2,880,172 +0.13(+0.77%)
Sep 01, 2015 17.42 17.76 16.86 17.01 3,277,879 -0.84(-4.73%)
Aug 31, 2015 17.39 17.98 17.21 17.85 4,209,594 +0.27(+1.54%)
Aug 28, 2015 17.08 17.93 17.03 17.58 4,701,078 +0.41(+2.38%)
Aug 27, 2015 16.02 17.29 16.01 17.17 6,030,857 +1.49(+9.49%)
Aug 26, 2015 15.92 15.93 15.49 15.68 3,723,646 +0.02(+0.11%)
Aug 25, 2015 16.69 16.69 15.65 15.67 4,896,907 -0.29(-1.80%)
Aug 24, 2015 15.83 16.87 15.73 15.95 6,459,029 -0.88(-5.22%)
Aug 21, 2015 17.28 17.28 16.78 16.83 3,782,923 -0.34(-1.98%)
Aug 20, 2015 17.46 17.56 17.16 17.17 2,663,793 +0.01(+0.05%)
Aug 19, 2015 17.15 17.36 16.98 17.16 3,311,804 -0.10(-0.56%)
Aug 18, 2015 17.58 17.71 17.17 17.26 3,347,960 -0.50(-2.80%)
Aug 17, 2015 17.36 17.78 17.31 17.76 3,674,634 +0.31(+1.80%)
Aug 14, 2015 17.24 17.53 17.17 17.44 4,216,449 +0.30(+1.73%)
Aug 13, 2015 17.46 17.55 17.05 17.15 4,256,014 -0.44(-2.48%)
Aug 12, 2015 17.28 17.62 17.14 17.58 3,455,691 +0.22(+1.25%)
Aug 11, 2015 17.50 17.50 17.02 17.36 5,493,473 -0.45(-2.54%)
Aug 10, 2015 16.91 17.88 16.71 17.82 6,149,838 +1.08(+6.45%)
Aug 07, 2015 17.47 17.70 16.66 16.74 4,625,942 -0.77(-4.38%)
Aug 06, 2015 17.24 17.56 17.01 17.50 3,817,690 +0.33(+1.93%)
Aug 05, 2015 17.50 17.77 17.16 17.17 2,010,637 -0.02(-0.10%)
Aug 04, 2015 17.50 17.54 17.05 17.19 3,705,964 -0.06(-0.35%)
Aug 03, 2015 17.50 17.56 17.17 17.25 3,545,498 -0.38(-2.17%)
Jul 31, 2015 18.10 18.29 17.60 17.63 2,533,868 -0.24(-1.36%)
Jul 30, 2015 18.12 18.31 17.75 17.88 5,818,676 -0.38(-2.10%)
Jul 29, 2015 18.02 18.31 17.85 18.26 3,594,898 +0.32(+1.80%)
Jul 28, 2015 17.40 18.10 17.19 17.94 4,976,377 +0.77(+4.46%)
Jul 27, 2015 17.16 17.68 17.00 17.17 4,440,773 -0.24(-1.40%)
Jul 24, 2015 17.63 17.63 17.11 17.42 4,108,960 -0.35(-1.96%)
Jul 23, 2015 18.11 18.20 17.66 17.76 2,437,484 -0.23(-1.26%)
Jul 22, 2015 17.91 18.16 17.64 17.99 2,048,927 -0.15(-0.82%)
Jul 21, 2015 18.02 18.50 17.98 18.14 3,828,101 +0.18(+1.02%)
Jul 20, 2015 18.53 18.61 17.94 17.96 3,016,308 -0.78(-4.18%)
Jul 17, 2015 19.05 19.13 18.71 18.74 2,631,857 -0.44(-2.32%)
Jul 16, 2015 19.35 19.46 19.14 19.18 1,332,782 -0.15(-0.77%)
Jul 15, 2015 19.94 19.94 19.24 19.33 3,806,589 -0.74(-3.69%)
Jul 14, 2015 20.27 20.27 19.87 20.07 2,070,329 -0.13(-0.65%)
Jul 13, 2015 19.79 20.23 19.50 20.20 5,780,138 +0.57(+2.93%)
Jul 10, 2015 19.92 20.02 19.60 19.63 1,769,682 +0.00(+0.00%)
Jul 09, 2015 19.96 20.06 19.61 19.63 2,108,153 +0.09(+0.45%)
Jul 08, 2015 20.16 20.16 19.48 19.54 3,674,268 -0.65(-3.23%)
Jul 07, 2015 20.26 20.29 19.48 20.19 2,931,773 -0.24(-1.19%)
Jul 06, 2015 20.50 20.73 20.31 20.44 2,211,354 -0.35(-1.68%)
Jul 02, 2015 20.88 20.79 20.79 20.79 2,026,000 -0.09(-0.42%)
Jul 01, 2015 21.18 21.25 20.73 20.87 1,619,929 -0.31(-1.48%)
Jun 30, 2015 21.91 21.99 21.11 21.19 6,156,262 -0.64(-2.95%)
Jun 29, 2015 21.91 22.16 21.82 21.83 2,917,827 -0.37(-1.69%)
Jun 26, 2015 22.08 22.27 22.02 22.21 1,877,053 +0.00(+0.00%)
Jun 25, 2015 22.55 22.60 22.15 22.21 1,647,765 -0.33(-1.47%)
Jun 24, 2015 22.69 22.83 22.47 22.54 840,595 -0.21(-0.92%)
Jun 23, 2015 22.44 22.78 22.37 22.75 1,468,520 +0.34(+1.52%)
Jun 22, 2015 22.69 22.70 22.39 22.41 2,229,585 -0.24(-1.08%)
Jun 19, 2015 23.01 23.01 22.65 22.65 1,462,862 -0.31(-1.36%)
Jun 18, 2015 22.83 23.02 22.66 22.96 1,248,063 +0.16(+0.68%)
Jun 17, 2015 22.76 22.83 22.40 22.81 1,561,481 +0.09(+0.38%)
Jun 16, 2015 22.86 22.86 22.56 22.72 1,365,587 -0.03(-0.15%)
Jun 15, 2015 22.85 22.94 22.61 22.76 1,584,962 -0.30(-1.32%)
Jun 12, 2015 23.24 23.24 22.89 23.06 1,417,265 -0.16(-0.71%)
Jun 11, 2015 23.42 23.44 23.16 23.22 1,503,989 -0.19(-0.82%)
Jun 10, 2015 23.54 23.65 23.38 23.42 1,124,505 +0.21(+0.90%)
Jun 09, 2015 23.45 23.61 23.20 23.21 1,258,594 -0.13(-0.56%)
Jun 08, 2015 23.53 23.69 23.24 23.34 1,229,462 -0.30(-1.25%)
Jun 05, 2015 23.66 23.74 23.44 23.63 1,667,670 -0.19(-0.80%)
Jun 04, 2015 24.13 24.13 23.70 23.82 1,197,644 -0.20(-0.83%)
Jun 03, 2015 24.11 24.52 23.95 24.02 1,406,427 -0.04(-0.18%)
Jun 02, 2015 23.41 24.19 23.38 24.07 2,606,959 +0.69(+2.97%)
Jun 01, 2015 23.54 23.59 23.21 23.37 1,896,822 -0.20(-0.85%)
May 29, 2015 23.74 23.74 23.44 23.57 1,608,309 -0.16(-0.66%)
May 28, 2015 23.76 23.76 23.41 23.73 1,041,197 -0.02(-0.07%)
May 27, 2015 23.61 23.77 23.41 23.75 1,826,043 +0.16(+0.66%)
May 26, 2015 24.09 24.09 23.48 23.59 2,655,460 -0.62(-2.55%)
May 22, 2015 24.07 24.21 24.21 24.21 2,058,879 +0.03(+0.14%)
May 21, 2015 24.30 24.38 24.07 24.17 1,264,573 -0.13(-0.54%)
May 20, 2015 24.36 24.45 24.00 24.30 1,460,011 +0.08(+0.32%)
May 19, 2015 24.73 24.73 24.15 24.22 3,693,413 -0.72(-2.89%)
May 18, 2015 25.26 25.26 24.85 24.94 2,798,934 -0.27(-1.07%)
May 15, 2015 25.46 25.46 25.01 25.21 1,392,486 -0.08(-0.31%)
May 14, 2015 25.43 25.67 25.23 25.29 2,136,006 +0.12(+0.48%)
May 13, 2015 25.23 25.40 25.09 25.17 1,652,183 +0.13(+0.52%)
May 12, 2015 25.18 25.26 24.89 25.04 1,574,623 -0.05(-0.21%)
May 11, 2015 25.00 25.28 24.87 25.09 2,382,739 +0.23(+0.91%)
May 08, 2015 24.91 25.06 24.71 24.86 1,667,579 +0.20(+0.81%)
May 07, 2015 24.71 24.80 24.29 24.67 2,773,015 -0.10(-0.42%)
May 06, 2015 25.09 25.22 24.62 24.77 2,854,070 -0.16(-0.66%)
May 05, 2015 25.18 25.33 24.84 24.93 2,141,033 -0.02(-0.07%)
May 04, 2015 24.93 25.18 24.85 24.95 3,694,969 +0.19(+0.77%)
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.