Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

40.12 +0.09 (+0.23%)
Streaming Delayed Price Updated: 12:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 38.55 38.57 37.71 37.74 119,330 -0.65(-1.68%)
Apr 27, 2018 38.21 38.56 38.21 38.39 39,803 +0.19(+0.49%)
Apr 26, 2018 38.10 38.41 37.94 38.20 41,375 +0.28(+0.74%)
Apr 25, 2018 38.16 38.28 37.51 37.92 45,128 -0.28(-0.74%)
Apr 24, 2018 38.50 38.74 37.93 38.20 51,669 -0.17(-0.44%)
Apr 23, 2018 38.61 38.75 38.22 38.37 73,097 -0.69(-1.78%)
Apr 20, 2018 39.34 39.37 39.05 39.06 29,585 -0.31(-0.79%)
Apr 19, 2018 39.63 39.70 39.11 39.37 27,797 -0.33(-0.83%)
Apr 18, 2018 39.58 39.86 39.47 39.70 78,843 +0.12(+0.31%)
Apr 17, 2018 39.36 39.65 39.22 39.58 26,608 +0.45(+1.15%)
Apr 16, 2018 39.30 39.30 38.79 39.13 27,397 +0.08(+0.22%)
Apr 13, 2018 39.44 39.58 38.83 39.05 72,544 -0.25(-0.64%)
Apr 12, 2018 39.44 39.53 39.23 39.30 29,171 +0.03(+0.07%)
Apr 11, 2018 39.13 39.57 39.13 39.27 68,472 -0.11(-0.29%)
Apr 10, 2018 38.98 39.55 38.76 39.38 30,534 +0.89(+2.31%)
Apr 09, 2018 38.16 38.91 38.16 38.49 52,012 +0.42(+1.11%)
Apr 06, 2018 38.54 38.73 37.67 38.07 123,365 -0.85(-2.19%)
Apr 05, 2018 39.22 39.24 38.87 38.92 93,061 -0.12(-0.31%)
Apr 04, 2018 38.01 39.18 37.90 39.05 90,091 +0.54(+1.41%)
Apr 03, 2018 38.00 38.57 37.70 38.50 136,481 +0.73(+1.94%)
Apr 02, 2018 39.13 39.15 37.65 37.77 90,144 -1.47(-3.75%)
Mar 29, 2018 39.24 39.24 39.24 0 +0.37(+0.96%)
Mar 28, 2018 38.67 39.27 38.66 38.87 92,776 +0.29(+0.75%)
Mar 27, 2018 39.18 39.42 38.43 38.58 61,782 -0.53(-1.37%)
Mar 26, 2018 38.98 39.13 38.31 39.11 60,729 +0.54(+1.41%)
Mar 23, 2018 39.40 39.48 38.57 38.57 39,076 -0.86(-2.19%)
Mar 22, 2018 39.92 40.19 39.42 39.43 24,831 -0.54(-1.36%)
Mar 21, 2018 39.55 40.25 39.51 39.97 21,964 +0.33(+0.83%)
Mar 20, 2018 40.22 40.22 39.49 39.65 62,085 -0.48(-1.19%)
Mar 19, 2018 40.51 40.68 39.72 40.12 31,670 -0.61(-1.50%)
Mar 16, 2018 40.37 40.88 40.37 40.73 157,735 +0.29(+0.72%)
Mar 15, 2018 40.96 40.96 40.31 40.44 30,339 -0.45(-1.10%)
Mar 14, 2018 41.00 41.24 40.69 40.89 24,869 -0.06(-0.14%)
Mar 13, 2018 41.20 41.34 40.83 40.95 111,191 -0.11(-0.27%)
Mar 12, 2018 41.06 41.25 40.94 41.06 39,121 +0.07(+0.18%)
Mar 09, 2018 40.77 41.05 40.45 40.99 53,886 +0.54(+1.34%)
Mar 08, 2018 40.09 40.47 40.07 40.44 21,737 +0.45(+1.12%)
Mar 07, 2018 40.01 39.99 23,054 +0.17(+0.42%)
Mar 06, 2018 40.03 40.03 39.46 39.82 40,522 -0.12(-0.30%)
Mar 05, 2018 39.47 40.11 39.41 39.95 56,965 +0.10(+0.26%)
Mar 02, 2018 38.48 39.94 38.47 39.84 52,674 +1.18(+3.05%)
Mar 01, 2018 38.96 39.24 38.35 38.66 55,690 -0.28(-0.72%)
Feb 28, 2018 40.04 40.16 38.94 38.94 60,613 -1.00(-2.51%)
Feb 27, 2018 40.69 41.00 39.94 39.95 82,922 -1.14(-2.78%)
Feb 26, 2018 40.65 41.24 40.42 41.09 115,573 +0.56(+1.39%)
Feb 23, 2018 40.19 40.54 40.04 40.53 128,359 +0.56(+1.41%)
Feb 22, 2018 39.91 39.97 62,211 -0.22(-0.54%)
Feb 21, 2018 40.34 40.98 40.26 40.18 66,339 -0.05(-0.12%)
Feb 20, 2018 40.50 40.68 40.13 40.23 60,505 -0.53(-1.31%)
Feb 16, 2018 40.76 40.76 40.76 0 +0.23(+0.58%)
Feb 15, 2018 40.41 40.59 39.91 40.53 73,998 +0.56(+1.39%)
Feb 14, 2018 38.76 40.19 38.72 39.97 71,256 +0.86(+2.19%)
Feb 13, 2018 39.02 39.35 38.87 39.11 31,546 -0.10(-0.26%)
Feb 12, 2018 39.06 39.59 38.60 39.22 77,766 +0.47(+1.21%)
Feb 09, 2018 38.90 39.06 37.27 38.75 198,315 +0.30(+0.78%)
Feb 08, 2018 39.82 40.02 38.44 38.45 569,892 -1.41(-3.55%)
Feb 07, 2018 39.77 39.83 39.61 39.86 78,996 +0.07(+0.19%)
Feb 06, 2018 38.81 40.19 38.48 39.79 204,301 -0.16(-0.40%)
Feb 05, 2018 41.00 41.00 39.35 39.95 199,779 -1.45(-3.51%)
Feb 02, 2018 41.88 42.15 41.38 41.40 170,234 -0.90(-2.13%)
Feb 01, 2018 41.84 42.56 41.65 42.30 80,044 +0.49(+1.17%)
Jan 31, 2018 42.62 42.76 41.62 41.81 133,637 -0.80(-1.87%)
Jan 30, 2018 43.11 43.11 42.76 42.61 79,679 -1.18(-2.69%)
Jan 29, 2018 43.76 44.13 43.74 43.79 80,428 -0.11(-0.24%)
Jan 26, 2018 43.90 43.99 43.65 43.89 87,527 +0.22(+0.49%)
Jan 25, 2018 43.52 43.68 43.14 43.67 60,079 +0.39(+0.91%)
Jan 24, 2018 43.77 43.82 43.07 43.28 130,724 -0.32(-0.73%)
Jan 23, 2018 43.38 43.70 43.28 43.60 93,722 +0.21(+0.47%)
Jan 22, 2018 42.49 43.40 42.48 43.39 94,062 +0.88(+2.07%)
Jan 19, 2018 42.44 42.52 42.18 42.51 62,023 +0.12(+0.29%)
Jan 18, 2018 42.59 42.59 41.89 42.39 75,629 -0.22(-0.51%)
Jan 17, 2018 42.62 42.79 42.28 42.61 49,550 +0.18(+0.42%)
Jan 16, 2018 43.08 43.34 42.34 42.43 160,896 -0.42(-0.98%)
Jan 12, 2018 42.85 42.85 42.85 0 +0.30(+0.70%)
Jan 11, 2018 41.92 42.55 41.82 42.55 82,005 +0.60(+1.43%)
Jan 10, 2018 41.74 41.96 41.54 41.95 52,057 -0.01(-0.02%)
Jan 09, 2018 41.41 42.09 41.36 41.96 442,841 +0.62(+1.50%)
Jan 08, 2018 41.59 41.59 40.73 41.34 204,588 -0.21(-0.51%)
Jan 05, 2018 41.75 41.75 41.42 41.55 77,645 -0.08(-0.19%)
Jan 04, 2018 41.87 41.90 41.33 41.63 114,088 +0.04(+0.09%)
Jan 03, 2018 41.41 41.71 41.21 41.60 207,993 +0.31(+0.75%)
Jan 02, 2018 40.84 41.42 40.82 41.29 47,968 +0.53(+1.31%)
Dec 29, 2017 40.75 40.75 40.75 0 -0.34(-0.82%)
Dec 28, 2017 41.02 41.14 40.87 41.09 62,702 +0.12(+0.30%)
Dec 27, 2017 41.18 41.32 40.93 40.97 58,324 -0.22(-0.52%)
Dec 26, 2017 40.85 41.30 40.85 41.18 43,089 +0.38(+0.94%)
Dec 22, 2017 40.99 41.10 40.71 40.80 53,278 -0.20(-0.48%)
Dec 21, 2017 40.73 41.20 40.73 41.00 78,473 +0.36(+0.88%)
Dec 20, 2017 40.84 40.94 40.62 40.64 105,217 -0.07(-0.16%)
Dec 19, 2017 40.86 41.04 40.70 40.71 74,159 -0.13(-0.32%)
Dec 18, 2017 41.07 41.19 40.81 40.84 256,438 -0.10(-0.25%)
Dec 15, 2017 40.63 41.02 40.52 40.94 354,238 +0.39(+0.97%)
Dec 14, 2017 41.11 41.37 40.46 40.55 399,808 -0.54(-1.32%)
Dec 13, 2017 40.77 41.26 40.77 41.09 747,904 +0.27(+0.66%)
Dec 12, 2017 40.53 41.03 40.53 40.82 70,395 +0.29(+0.71%)
Dec 11, 2017 40.28 40.79 40.24 40.53 88,240 +0.32(+0.79%)
Dec 08, 2017 39.80 40.26 39.66 40.21 43,711 +0.56(+1.41%)
Dec 07, 2017 39.11 39.72 39.11 39.65 62,893 +0.44(+1.12%)
Dec 06, 2017 39.45 39.65 38.88 39.21 78,003 -0.35(-0.87%)
Dec 05, 2017 39.67 39.86 39.41 39.56 63,197 -0.13(-0.33%)
Dec 04, 2017 40.60 40.84 39.67 39.69 85,568 -0.57(-1.42%)
Dec 01, 2017 40.17 40.59 39.96 40.26 73,199 +0.07(+0.19%)
Nov 30, 2017 40.18 40.33 40.06 40.18 140,955 +0.19(+0.47%)
Nov 29, 2017 39.78 40.08 39.78 40.00 53,785 +0.21(+0.54%)
Nov 28, 2017 39.47 39.90 39.35 39.78 97,573 +0.34(+0.85%)
Nov 27, 2017 39.78 39.96 39.30 39.45 55,483 -0.36(-0.89%)
Nov 24, 2017 39.64 39.83 39.51 39.80 21,332 +0.22(+0.57%)
Nov 22, 2017 39.40 39.70 39.39 39.58 88,368 +0.21(+0.55%)
Nov 21, 2017 39.06 39.49 39.06 39.36 127,528 +0.41(+1.06%)
Nov 20, 2017 39.07 39.15 38.69 38.95 108,849 -0.21(-0.53%)
Nov 17, 2017 38.93 39.25 38.90 39.16 136,301 +0.07(+0.19%)
Nov 16, 2017 38.59 39.14 38.57 39.08 144,895 +0.52(+1.36%)
Nov 15, 2017 38.24 38.73 37.99 38.56 124,983 +0.05(+0.12%)
Nov 14, 2017 38.58 38.68 38.28 38.51 186,911 -0.18(-0.46%)
Nov 13, 2017 38.65 38.92 38.45 38.69 51,475 +0.08(+0.22%)
Nov 10, 2017 38.16 38.68 38.02 38.60 59,389 +0.52(+1.37%)
Nov 09, 2017 37.85 38.15 37.76 38.08 78,637 +0.13(+0.34%)
Nov 08, 2017 37.50 38.07 37.49 37.95 234,305 +0.54(+1.45%)
Nov 07, 2017 38.40 38.40 37.32 37.41 274,748 -1.10(-2.86%)
Nov 06, 2017 38.54 38.75 38.40 38.51 98,159 +0.15(+0.39%)
Nov 03, 2017 37.85 38.45 37.85 38.36 186,337 +0.56(+1.48%)
Nov 02, 2017 38.16 38.30 37.67 37.80 120,385 -0.48(-1.25%)
Nov 01, 2017 38.06 38.48 37.92 38.28 133,629 +0.37(+0.99%)
Oct 31, 2017 37.90 38.43 37.77 37.90 121,402 -0.04(-0.10%)
Oct 30, 2017 38.43 37.79 37.94 121,445 -0.21(-0.54%)
Oct 27, 2017 38.27 38.49 38.10 38.15 64,513 -0.25(-0.66%)
Oct 26, 2017 39.02 39.25 38.31 38.40 81,465 -0.86(-2.19%)
Oct 25, 2017 39.59 39.59 38.97 39.26 94,570 -0.37(-0.94%)
Oct 24, 2017 39.92 39.92 39.41 39.63 75,502 -0.17(-0.42%)
Oct 23, 2017 40.31 40.32 39.80 39.80 71,423 -0.55(-1.37%)
Oct 20, 2017 40.42 40.57 40.27 40.35 90,728 +0.02(+0.05%)
Oct 19, 2017 39.85 40.33 39.65 40.33 78,574 +0.36(+0.89%)
Oct 18, 2017 40.13 40.13 39.77 39.98 44,022 -0.09(-0.23%)
Oct 17, 2017 39.84 40.17 39.69 40.07 51,421 +0.13(+0.33%)
Oct 16, 2017 40.19 40.64 39.85 39.94 150,317 -0.32(-0.79%)
Oct 13, 2017 40.38 40.48 40.12 40.26 129,213 -0.08(-0.21%)
Oct 12, 2017 40.78 40.78 40.29 40.34 45,040 -0.40(-0.99%)
Oct 11, 2017 40.69 40.85 40.64 40.74 58,541 +0.20(+0.48%)
Oct 10, 2017 40.45 40.57 40.23 40.55 68,525 +0.07(+0.18%)
Oct 09, 2017 40.87 40.87 40.44 40.47 56,965 -0.34(-0.82%)
Oct 06, 2017 40.87 41.09 40.65 40.81 92,731 -0.15(-0.36%)
Oct 05, 2017 41.09 41.11 40.66 40.96 102,796 -0.04(-0.09%)
Oct 04, 2017 40.77 41.26 40.77 41.00 273,066 +0.57(+1.41%)
Oct 03, 2017 40.81 40.81 40.21 40.43 213,411 -0.31(-0.76%)
Oct 02, 2017 39.80 40.74 39.78 40.73 55,360 +0.97(+2.44%)
Sep 29, 2017 39.42 39.83 39.30 39.76 55,446 +0.36(+0.90%)
Sep 28, 2017 39.80 39.92 39.35 39.41 43,379 -0.51(-1.29%)
Sep 27, 2017 39.42 40.05 39.42 39.92 127,780 +0.64(+1.62%)
Sep 26, 2017 39.70 39.88 39.24 39.29 59,383 -0.42(-1.06%)
Sep 25, 2017 39.52 39.97 39.52 39.71 82,488 +0.11(+0.28%)
Sep 22, 2017 39.53 39.63 39.36 39.59 68,001 +0.01(+0.02%)
Sep 21, 2017 39.43 39.86 39.32 39.59 49,423 +0.15(+0.38%)
Sep 20, 2017 39.48 39.57 39.18 39.44 81,532 +0.04(+0.11%)
Sep 19, 2017 40.00 40.00 39.33 39.39 62,688 -0.58(-1.46%)
Sep 18, 2017 40.02 40.35 39.90 39.98 107,435 +0.06(+0.14%)
Sep 15, 2017 39.95 40.24 39.84 39.92 75,879 -0.32(-0.81%)
Sep 14, 2017 40.36 40.57 40.20 40.25 119,222 -0.21(-0.53%)
Sep 13, 2017 40.55 40.68 40.40 40.46 49,404 -0.34(-0.82%)
Sep 12, 2017 40.67 41.08 40.67 40.80 218,080 +0.04(+0.09%)
Sep 11, 2017 40.66 40.84 40.55 40.76 159,510 +0.38(+0.95%)
Sep 08, 2017 40.20 40.53 40.20 40.38 83,006 +0.20(+0.49%)
Sep 07, 2017 39.80 40.32 39.72 40.18 135,958 +0.49(+1.22%)
Sep 06, 2017 39.85 39.93 39.44 39.70 144,830 +0.05(+0.12%)
Sep 05, 2017 39.90 40.04 39.35 39.65 246,475 -0.39(-0.98%)
Sep 01, 2017 40.05 40.24 39.71 40.04 137,250 +0.01(+0.02%)
Aug 31, 2017 39.05 40.06 39.02 40.03 128,234 +1.11(+2.85%)
Aug 30, 2017 38.95 39.02 38.70 38.92 143,772 +0.04(+0.10%)
Aug 29, 2017 38.56 38.96 38.50 38.88 91,430 +0.11(+0.29%)
Aug 28, 2017 38.46 38.81 38.46 38.77 43,052 +0.43(+1.12%)
Aug 25, 2017 38.42 38.62 38.34 38.34 48,254 -0.06(-0.15%)
Aug 24, 2017 38.02 38.51 38.02 38.40 157,039 +0.40(+1.04%)
Aug 23, 2017 38.05 38.16 37.88 38.00 59,653 +0.01(+0.04%)
Aug 22, 2017 37.58 38.06 37.58 37.99 73,876 +0.46(+1.22%)
Aug 21, 2017 37.63 37.88 37.44 37.53 79,527 -0.12(-0.32%)
Aug 18, 2017 37.76 37.91 37.52 37.65 103,912 -0.18(-0.47%)
Aug 17, 2017 38.14 38.43 37.81 37.83 142,490 -0.36(-0.95%)
Aug 16, 2017 38.05 38.25 38.04 38.19 107,150 +0.24(+0.64%)
Aug 15, 2017 37.77 38.06 37.55 37.95 131,911 +0.22(+0.59%)
Aug 14, 2017 37.81 38.01 37.73 37.73 132,134 +0.15(+0.40%)
Aug 11, 2017 37.42 37.68 37.28 37.58 164,918 +0.21(+0.55%)
Aug 10, 2017 37.58 37.82 37.36 37.37 234,854 -0.18(-0.47%)
Aug 09, 2017 37.38 37.88 37.22 37.55 96,782 -0.10(-0.27%)
Aug 08, 2017 38.60 38.60 37.63 37.65 235,077 -1.03(-2.65%)
Aug 07, 2017 38.74 38.77 38.54 38.68 160,329 +0.07(+0.17%)
Aug 04, 2017 38.92 38.92 38.56 38.61 145,437 -0.21(-0.55%)
Aug 03, 2017 39.15 39.23 38.79 38.83 145,679 -0.52(-1.33%)
Aug 02, 2017 39.71 39.71 39.17 39.35 91,554 -0.31(-0.78%)
Aug 01, 2017 40.20 40.43 39.66 39.66 92,252 -0.62(-1.53%)
Jul 31, 2017 40.53 40.69 40.26 40.27 77,415 -0.21(-0.51%)
Jul 28, 2017 40.34 40.61 40.29 40.48 18,038 +0.07(+0.16%)
Jul 27, 2017 40.90 40.97 40.17 40.41 130,881 -0.49(-1.21%)
Jul 26, 2017 40.97 41.08 40.87 40.91 76,447 -0.19(-0.45%)
Jul 25, 2017 41.49 41.52 41.03 41.10 64,344 -0.24(-0.59%)
Jul 24, 2017 41.47 41.52 41.14 41.34 38,973 -0.01(-0.02%)
Jul 21, 2017 41.35 41.46 41.22 41.35 80,019 +0.07(+0.18%)
Jul 20, 2017 40.84 41.48 40.84 41.27 56,140 +0.50(+1.24%)
Jul 19, 2017 40.79 40.97 40.71 40.77 70,264 +0.04(+0.09%)
Jul 18, 2017 40.82 40.82 40.54 40.73 38,443 -0.05(-0.11%)
Jul 17, 2017 40.83 41.20 40.77 40.78 31,237 -0.06(-0.14%)
Jul 14, 2017 40.78 40.97 40.78 40.83 39,037 +0.04(+0.09%)
Jul 13, 2017 40.60 40.86 40.23 40.80 33,795 +0.25(+0.62%)
Jul 12, 2017 40.39 40.73 40.39 40.55 41,927 +0.35(+0.86%)
Jul 11, 2017 39.92 40.32 39.82 40.20 48,405 +0.28(+0.70%)
Jul 10, 2017 40.13 40.13 39.76 39.92 40,667 -0.23(-0.58%)
Jul 07, 2017 39.98 40.15 39.82 40.15 74,264 +0.29(+0.73%)
Jul 06, 2017 40.44 40.44 39.80 39.86 62,190 -0.76(-1.86%)
Jul 05, 2017 40.59 40.74 40.20 40.62 65,698 +0.07(+0.18%)
Jul 03, 2017 40.27 40.63 40.27 40.55 63,389 +0.40(+1.00%)
Jun 30, 2017 40.30 40.33 40.09 40.14 41,844 -0.14(-0.35%)
Jun 29, 2017 40.67 40.73 40.00 40.28 131,324 -0.29(-0.71%)
Jun 28, 2017 40.41 40.69 40.41 40.57 40,766 +0.36(+0.91%)
Jun 27, 2017 41.07 41.07 40.19 40.21 143,000 -0.86(-2.09%)
Jun 26, 2017 41.11 41.39 40.93 41.07 179,275 +0.09(+0.23%)
Jun 23, 2017 40.79 41.00 40.56 40.97 51,143 +0.11(+0.27%)
Jun 22, 2017 40.43 41.14 40.43 40.86 191,850 +0.53(+1.32%)
Jun 21, 2017 39.45 40.37 39.45 40.33 180,662 +1.03(+2.61%)
Jun 20, 2017 39.19 39.86 39.19 39.30 65,714 +0.13(+0.33%)
Jun 19, 2017 38.62 39.24 38.62 39.17 70,087 +0.68(+1.77%)
Jun 16, 2017 38.44 38.57 38.29 38.49 37,247 +0.10(+0.26%)
Jun 15, 2017 38.40 38.63 38.23 38.39 75,219 -0.23(-0.60%)
Jun 14, 2017 38.69 38.75 38.47 38.63 295,598 -0.02(-0.05%)
Jun 13, 2017 38.61 38.72 38.28 38.65 88,131 +0.14(+0.36%)
Jun 12, 2017 38.90 38.93 38.47 38.51 49,989 -0.47(-1.19%)
Jun 09, 2017 39.18 39.44 38.80 38.97 54,590 -0.39(-0.99%)
Jun 08, 2017 38.93 39.56 38.93 39.36 58,103 +0.50(+1.29%)
Jun 07, 2017 38.87 39.05 38.75 38.86 83,940 +0.06(+0.14%)
Jun 06, 2017 38.74 38.97 38.64 38.80 71,053 -0.08(-0.22%)
Jun 05, 2017 39.24 39.24 38.40 38.89 85,975 -0.52(-1.32%)
Jun 02, 2017 39.53 39.69 39.39 39.41 71,801 -0.06(-0.14%)
Jun 01, 2017 38.87 39.47 38.87 39.47 71,077 +0.63(+1.63%)
May 31, 2017 38.60 38.87 38.50 38.83 71,118 +0.39(+1.02%)
May 30, 2017 38.78 38.89 38.39 38.44 70,030 -0.43(-1.10%)
May 26, 2017 38.90 39.17 38.86 38.87 44,363 -0.03(-0.07%)
May 25, 2017 38.92 38.98 38.76 38.90 43,574 +0.30(+0.77%)
May 24, 2017 38.66 38.73 38.42 38.60 145,976 -0.02(-0.05%)
May 23, 2017 38.32 38.68 38.29 38.62 42,099 +0.36(+0.95%)
May 22, 2017 38.37 38.55 38.18 38.26 48,039 -0.08(-0.22%)
May 19, 2017 38.40 38.64 38.31 38.34 39,777 -0.01(-0.02%)
May 18, 2017 38.53 38.63 38.03 38.35 57,401 -0.25(-0.65%)
May 17, 2017 39.11 39.24 38.54 38.60 67,469 -0.88(-2.22%)
May 16, 2017 39.74 39.74 39.39 39.47 84,166 -0.28(-0.70%)
May 15, 2017 39.64 39.94 39.64 39.75 94,006 +0.01(+0.02%)
May 12, 2017 39.61 39.89 39.43 39.75 40,983 +0.04(+0.09%)
May 11, 2017 39.15 39.96 39.10 39.71 50,671 +0.49(+1.26%)
May 10, 2017 38.85 39.27 38.47 39.21 65,972 +0.20(+0.53%)
May 09, 2017 38.70 39.20 38.66 39.01 188,936 +0.58(+1.50%)
May 08, 2017 39.00 39.00 38.39 38.43 118,513 -1.06(-2.69%)
May 05, 2017 39.38 39.51 39.02 39.49 115,067 +0.22(+0.57%)
May 04, 2017 38.95 39.38 38.95 39.27 55,517 +0.36(+0.93%)
May 03, 2017 39.62 39.62 38.80 38.91 148,242 -1.10(-2.75%)
May 02, 2017 40.26 40.34 39.71 40.01 99,045 -0.21(-0.53%)
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.