S&P Retail SPDR (NY: XRT )

62.73 -5.67 (-8.29%)
Official Closing Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 60.74 62.46 60.66 62.38 4,202,244 +1.47(+2.41%)
Dec 28, 2012 60.73 61.45 60.60 60.91 3,404,846 -0.31(-0.51%)
Dec 27, 2012 61.15 61.29 60.10 61.22 6,185,747 +0.13(+0.21%)
Dec 26, 2012 62.19 62.28 60.95 61.09 6,951,138 -1.08(-1.74%)
Dec 24, 2012 62.51 62.51 62.13 62.17 403,273 -0.11(-0.18%)
Dec 21, 2012 61.81 62.42 61.28 62.28 5,553,499 -1.15(-1.81%)
Dec 20, 2012 63.53 63.68 63.14 63.43 3,445,745 -0.12(-0.19%)
Dec 19, 2012 63.63 64.18 63.55 63.55 2,500,073 -0.15(-0.24%)
Dec 18, 2012 63.46 64.00 63.08 63.70 6,269,001 +0.61(+0.97%)
Dec 17, 2012 62.17 63.09 62.09 63.09 2,451,413 +1.02(+1.64%)
Dec 14, 2012 61.71 62.49 61.71 62.07 3,727,846 -0.26(-0.42%)
Dec 13, 2012 62.57 62.95 62.11 62.33 3,414,567 +0.01(+0.02%)
Dec 12, 2012 63.12 63.12 62.20 62.32 3,592,804 -0.32(-0.51%)
Dec 11, 2012 62.77 63.33 62.46 62.64 2,795,041 +0.21(+0.34%)
Dec 10, 2012 62.53 62.90 62.26 62.43 6,295,348 -0.34(-0.54%)
Dec 07, 2012 63.30 63.30 62.42 62.77 2,740,643 +0.03(+0.05%)
Dec 06, 2012 62.69 63.06 62.34 62.74 2,437,239 +0.19(+0.30%)
Dec 05, 2012 62.64 63.06 62.13 62.55 2,738,796 -0.24(-0.38%)
Dec 04, 2012 63.06 63.06 62.25 62.79 4,875,918 -0.48(-0.76%)
Nov 30, 2012 63.31 63.51 62.84 63.27 3,523,264 -0.09(-0.14%)
Nov 29, 2012 63.32 63.76 63.08 63.36 5,199,775 -0.46(-0.72%)
Nov 28, 2012 62.23 63.82 62.13 63.82 5,799,323 +1.08(+1.72%)
Nov 27, 2012 62.29 63.30 62.24 62.74 4,533,158 +0.15(+0.24%)
Nov 26, 2012 62.96 63.11 62.10 62.59 5,713,110 -0.61(-0.97%)
Nov 23, 2012 62.61 63.26 62.45 63.20 2,189,931 +0.94(+1.51%)
Nov 21, 2012 62.03 62.40 61.66 62.26 1,438,240 +0.41(+0.66%)
Nov 20, 2012 61.94 62.08 61.39 61.85 2,637,473 +0.00(+0.00%)
Nov 19, 2012 61.37 61.88 60.78 61.85 3,092,784 +1.50(+2.49%)
Nov 16, 2012 60.25 60.53 59.75 60.35 4,709,383 +0.15(+0.25%)
Nov 15, 2012 60.04 60.43 59.58 60.20 4,064,518 +0.04(+0.07%)
Nov 14, 2012 61.47 61.69 60.07 60.16 5,673,753 -0.75(-1.23%)
Nov 13, 2012 60.54 61.60 60.48 60.91 3,705,721 +0.20(+0.33%)
Nov 12, 2012 61.15 61.17 60.61 60.71 2,293,389 -0.21(-0.34%)
Nov 09, 2012 60.91 61.45 60.45 60.92 4,406,211 -0.32(-0.52%)
Nov 08, 2012 62.45 62.58 61.08 61.24 6,326,002 -1.36(-2.17%)
Nov 07, 2012 63.02 63.43 62.32 62.60 4,496,378 -1.17(-1.83%)
Nov 06, 2012 63.50 64.00 63.29 63.77 2,919,785 +0.76(+1.21%)
Nov 05, 2012 62.65 63.13 62.48 63.01 1,501,736 +0.21(+0.33%)
Nov 02, 2012 63.92 63.94 62.69 62.80 3,225,299 -0.67(-1.06%)
Nov 01, 2012 62.37 63.62 62.15 63.47 5,297,974 +1.16(+1.86%)
Oct 31, 2012 61.78 62.38 61.50 62.31 3,504,468 +0.69(+1.12%)
Oct 26, 2012 61.56 61.62 61.62 61.62 6,354,800 +0.23(+0.37%)
Oct 25, 2012 62.02 62.04 60.87 61.39 4,504,187 -0.19(-0.31%)
Oct 24, 2012 62.16 62.18 61.49 61.58 2,626,575 -0.24(-0.39%)
Oct 23, 2012 61.47 62.09 60.98 61.82 4,235,957 -0.39(-0.63%)
Oct 19, 2012 63.21 63.21 61.94 62.21 3,947,503 -1.10(-1.74%)
Oct 18, 2012 63.20 63.65 63.01 63.31 3,985,587 +0.13(+0.21%)
Oct 17, 2012 63.16 63.57 62.79 63.18 4,390,371 +0.14(+0.22%)
Oct 16, 2012 62.88 63.25 62.69 63.04 3,289,250 +0.47(+0.75%)
Oct 15, 2012 62.33 62.61 61.85 62.57 3,081,443 +0.34(+0.55%)
Oct 12, 2012 62.59 62.84 62.09 62.23 2,879,279 -0.38(-0.61%)
Oct 11, 2012 63.25 63.51 62.55 62.61 4,235,920 -0.06(-0.10%)
Oct 10, 2012 63.00 63.23 62.57 62.67 3,867,344 -0.25(-0.40%)
Oct 09, 2012 63.99 64.03 62.86 62.92 3,635,397 -1.11(-1.73%)
Oct 08, 2012 63.47 64.10 63.44 64.03 2,320,705 +0.35(+0.55%)
Oct 05, 2012 63.92 64.36 63.46 63.68 2,756,489 +0.13(+0.20%)
Oct 04, 2012 62.68 63.60 62.68 63.55 5,977,737 +0.98(+1.57%)
Oct 03, 2012 62.39 62.78 62.16 62.57 3,603,752 +0.36(+0.58%)
Oct 02, 2012 62.84 62.90 61.97 62.21 3,494,297 -0.35(-0.56%)
Oct 01, 2012 63.11 63.42 62.48 62.56 2,606,550 -0.19(-0.30%)
Sep 28, 2012 62.78 62.90 62.28 62.75 2,769,294 -0.29(-0.46%)
Sep 27, 2012 62.65 63.27 62.29 63.04 3,409,045 +0.57(+0.91%)
Sep 26, 2012 62.31 62.85 62.04 62.47 2,604,273 -0.19(-0.31%)
Sep 25, 2012 63.66 63.90 62.62 62.66 4,419,718 -0.89(-1.40%)
Sep 24, 2012 63.69 63.85 63.43 63.55 3,214,276 -0.46(-0.73%)
Sep 21, 2012 64.64 64.94 63.97 64.02 3,470,649 -0.46(-0.71%)
Sep 20, 2012 64.42 64.66 63.95 64.48 3,960,034 -0.18(-0.28%)
Sep 19, 2012 64.16 64.90 64.02 64.66 3,436,526 +0.63(+0.98%)
Sep 18, 2012 64.56 64.62 63.85 64.03 3,647,245 -0.73(-1.13%)
Sep 17, 2012 65.20 65.20 64.53 64.76 2,922,447 -0.37(-0.57%)
Sep 14, 2012 64.84 65.47 64.73 65.13 3,481,203 +0.53(+0.82%)
Sep 13, 2012 63.73 64.83 63.47 64.60 4,208,522 +0.81(+1.27%)
Sep 12, 2012 63.49 63.93 63.44 63.79 2,745,030 +0.59(+0.93%)
Sep 11, 2012 63.34 63.72 63.13 63.20 2,884,697 -0.24(-0.38%)
Sep 10, 2012 63.42 63.76 63.38 63.44 2,175,970 -0.08(-0.13%)
Sep 07, 2012 63.47 63.72 63.29 63.52 4,453,290 +0.15(+0.24%)
Sep 06, 2012 62.25 63.39 62.17 63.37 4,204,751 +1.53(+2.47%)
Sep 05, 2012 61.75 62.04 61.51 61.84 3,466,541 +0.13(+0.21%)
Sep 04, 2012 61.22 61.86 60.86 61.71 5,120,942 +0.49(+0.80%)
Aug 31, 2012 61.61 61.63 60.86 61.22 2,411,153 +0.00(+0.00%)
Aug 30, 2012 61.32 61.63 61.02 61.22 3,017,304 -0.18(-0.29%)
Aug 29, 2012 61.11 61.48 61.11 61.40 1,804,606 +0.67(+1.10%)
Aug 27, 2012 60.93 61.09 60.61 60.73 3,141,011 +0.04(+0.07%)
Aug 24, 2012 60.27 60.84 60.23 60.69 2,258,754 +0.21(+0.35%)
Aug 23, 2012 60.96 60.96 60.22 60.48 4,138,839 -0.79(-1.29%)
Aug 22, 2012 60.97 61.43 60.97 61.27 3,706,680 +0.12(+0.20%)
Aug 21, 2012 61.30 61.75 61.04 61.15 3,163,195 +0.06(+0.10%)
Aug 20, 2012 61.29 61.51 60.79 61.09 4,126,874 -0.37(-0.60%)
Aug 17, 2012 61.40 61.67 61.13 61.46 5,684,252 +0.41(+0.67%)
Aug 16, 2012 60.40 61.08 60.12 61.05 4,841,729 +0.71(+1.18%)
Aug 15, 2012 60.09 60.42 59.85 60.34 2,458,288 +0.26(+0.43%)
Aug 14, 2012 60.31 60.59 59.94 60.08 4,505,050 +0.12(+0.20%)
Aug 13, 2012 59.98 60.18 59.33 59.96 2,148,433 -0.14(-0.23%)
Aug 10, 2012 60.44 60.51 59.60 60.10 3,255,320 -0.29(-0.48%)
Aug 09, 2012 60.54 60.66 60.29 60.39 1,609,382 -0.17(-0.28%)
Aug 08, 2012 60.30 60.80 60.14 60.56 2,289,638 +0.02(+0.03%)
Aug 07, 2012 60.05 60.86 60.05 60.54 5,856,573 +0.80(+1.34%)
Aug 06, 2012 59.79 60.10 59.56 59.74 2,611,244 +0.35(+0.59%)
Aug 03, 2012 59.02 59.52 58.95 59.39 3,115,172 +1.36(+2.34%)
Aug 02, 2012 57.72 58.75 57.46 58.03 5,668,350 -0.41(-0.70%)
Aug 01, 2012 59.43 59.55 58.41 58.44 3,647,347 -0.67(-1.13%)
Jul 31, 2012 59.19 59.66 58.87 59.11 2,895,427 -0.38(-0.64%)
Jul 30, 2012 59.56 59.88 59.17 59.49 2,701,924 -0.11(-0.18%)
Jul 27, 2012 58.64 59.91 58.63 59.60 6,215,280 +1.44(+2.48%)
Jul 26, 2012 58.46 58.72 57.58 58.16 3,216,002 +0.70(+1.22%)
Jul 25, 2012 57.85 57.94 57.22 57.46 3,482,145 -0.35(-0.61%)
Jul 24, 2012 58.46 58.56 57.48 57.81 4,938,647 -0.53(-0.91%)
Jul 23, 2012 58.06 58.70 57.65 58.34 5,947,302 -0.71(-1.20%)
Jul 20, 2012 59.57 59.57 58.82 59.05 3,934,897 -0.79(-1.32%)
Jul 19, 2012 59.93 60.18 59.51 59.84 2,160,834 +0.28(+0.47%)
Jul 18, 2012 58.89 59.97 58.76 59.56 3,298,885 +0.57(+0.97%)
Jul 17, 2012 59.13 59.52 58.48 58.99 4,559,095 +0.12(+0.20%)
Jul 16, 2012 58.95 59.20 58.46 58.87 3,767,771 -0.35(-0.59%)
Jul 13, 2012 58.54 59.43 58.54 59.22 3,661,981 +0.90(+1.54%)
Jul 12, 2012 58.45 58.72 57.58 58.32 6,787,543 -0.71(-1.20%)
Jul 11, 2012 59.62 59.67 58.65 59.03 5,214,517 -0.59(-0.99%)
Jul 10, 2012 60.13 60.37 59.35 59.62 4,642,140 -0.10(-0.17%)
Jul 09, 2012 60.08 60.15 59.46 59.72 3,057,046 -0.29(-0.48%)
Jul 06, 2012 59.95 60.30 59.66 60.01 2,737,369 -0.51(-0.84%)
Jul 05, 2012 59.83 60.86 59.74 60.52 5,764,029 +0.63(+1.05%)
Jul 03, 2012 59.56 60.11 59.18 59.89 4,338,363 +0.40(+0.67%)
Jul 02, 2012 59.09 59.59 58.87 59.49 5,099,652 +0.40(+0.68%)
Jun 29, 2012 58.02 59.30 56.91 59.09 11,161,695 +1.97(+3.45%)
Jun 28, 2012 56.66 57.29 56.22 57.12 7,358,583 -0.03(-0.05%)
Jun 27, 2012 57.20 57.50 56.79 57.15 5,277,659 -0.28(-0.49%)
Jun 26, 2012 56.98 57.61 56.36 57.43 7,099,735 +0.57(+1.00%)
Jun 25, 2012 57.05 57.43 56.66 56.86 4,777,318 -0.97(-1.68%)
Jun 22, 2012 57.86 58.05 57.44 57.83 5,479,634 +0.27(+0.47%)
Jun 21, 2012 58.89 59.03 57.37 57.56 9,781,768 -1.36(-2.31%)
Jun 20, 2012 58.94 59.23 58.33 58.92 3,790,367 +0.07(+0.12%)
Jun 19, 2012 58.37 59.11 58.28 58.85 7,264,214 +0.76(+1.31%)
Jun 18, 2012 57.61 58.16 57.24 58.09 6,050,458 +0.12(+0.21%)
Jun 15, 2012 57.39 58.08 57.18 57.97 6,138,399 +0.52(+0.91%)
Jun 14, 2012 56.61 57.66 56.47 57.45 8,521,273 +0.95(+1.68%)
Jun 13, 2012 57.65 57.79 56.29 56.50 12,381,583 -1.54(-2.65%)
Jun 12, 2012 57.38 58.08 57.03 58.04 12,319,328 +0.95(+1.66%)
Jun 11, 2012 58.84 58.95 57.01 57.09 7,490,338 -1.19(-2.04%)
Jun 08, 2012 57.55 58.33 57.36 58.28 5,260,086 +0.72(+1.25%)
Jun 07, 2012 59.06 59.23 57.46 57.56 8,732,119 -0.92(-1.57%)
Jun 06, 2012 57.40 58.55 57.40 58.48 6,780,868 +1.35(+2.36%)
Jun 05, 2012 56.46 57.26 56.39 57.13 7,347,745 +0.46(+0.81%)
Jun 04, 2012 56.53 56.94 55.84 56.67 8,911,280 +0.14(+0.25%)
Jun 01, 2012 57.32 57.79 56.23 56.53 13,399,515 -1.88(-3.22%)
May 31, 2012 58.71 58.77 57.83 58.41 6,631,847 -0.33(-0.56%)
May 30, 2012 59.25 59.30 58.54 58.74 6,468,201 -1.16(-1.94%)
May 29, 2012 59.88 60.00 59.03 59.90 12,594,070 +0.49(+0.82%)
May 25, 2012 59.20 59.66 59.06 59.41 5,194,396 +0.31(+0.52%)
May 24, 2012 59.17 59.27 58.62 59.10 5,025,504 +0.03(+0.05%)
May 23, 2012 58.08 59.22 57.96 59.07 7,269,456 +0.68(+1.16%)
May 22, 2012 58.34 59.07 58.03 58.39 6,930,075 +0.05(+0.09%)
May 21, 2012 57.48 58.40 56.87 58.34 8,913,067 +1.17(+2.05%)
May 18, 2012 57.37 57.82 56.77 57.17 12,705,213 +0.17(+0.30%)
May 17, 2012 59.43 59.43 56.99 57.00 13,648,654 -2.05(-3.47%)
May 16, 2012 59.43 59.94 59.02 59.05 10,271,344 -0.29(-0.49%)
May 15, 2012 59.03 60.08 59.03 59.34 6,366,419 +0.14(+0.24%)
May 14, 2012 59.40 59.96 59.07 59.20 7,046,248 -0.72(-1.20%)
May 11, 2012 59.74 60.71 59.74 59.92 5,567,177 -0.29(-0.48%)
May 10, 2012 60.22 60.68 59.72 60.21 6,484,631 +0.33(+0.55%)
May 09, 2012 59.19 60.34 58.91 59.88 9,552,056 +0.20(+0.34%)
May 08, 2012 59.85 60.13 58.57 59.68 17,831,852 -0.69(-1.14%)
May 07, 2012 60.52 60.96 60.30 60.37 7,101,368 -0.27(-0.45%)
May 04, 2012 61.30 61.97 60.61 60.64 12,604,967 -1.08(-1.75%)
May 03, 2012 62.13 62.73 61.34 61.72 9,556,538 -0.71(-1.14%)
May 02, 2012 61.64 62.56 61.54 62.43 4,899,440 +1.00(+1.63%)
May 01, 2012 61.53 62.59 61.36 61.43 5,076,414 -0.31(-0.50%)
Apr 30, 2012 62.42 63.03 61.63 61.74 6,645,286 -0.70(-1.12%)
Apr 27, 2012 61.64 62.60 61.37 62.44 6,795,658 +1.04(+1.69%)
Apr 26, 2012 60.45 61.52 60.25 61.40 6,697,633 +0.86(+1.42%)
Apr 25, 2012 60.04 60.61 59.87 60.54 8,249,444 +1.21(+2.04%)
Apr 24, 2012 60.09 60.10 58.84 59.33 10,914,562 -0.91(-1.51%)
Apr 23, 2012 60.36 60.37 59.67 60.24 4,267,943 -0.70(-1.15%)
Apr 20, 2012 61.01 61.30 60.72 60.94 5,533,265 +0.23(+0.38%)
Apr 19, 2012 61.15 61.66 60.37 60.71 6,880,605 -0.54(-0.88%)
Apr 18, 2012 61.14 61.46 60.81 61.25 6,052,612 -0.10(-0.16%)
Apr 17, 2012 60.75 61.63 60.52 61.35 8,424,136 +1.20(+2.00%)
Apr 16, 2012 60.20 60.55 59.35 60.15 7,020,286 +0.28(+0.47%)
Apr 13, 2012 60.26 60.58 59.68 59.87 7,110,964 -0.68(-1.12%)
Apr 12, 2012 59.78 60.69 59.66 60.55 5,686,900 +0.77(+1.29%)
Apr 11, 2012 59.44 59.79 59.30 59.78 5,118,907 +1.01(+1.72%)
Apr 10, 2012 60.38 60.43 58.73 58.77 9,824,006 -1.64(-2.72%)
Apr 09, 2012 59.97 60.52 59.72 60.41 6,931,301 -0.55(-0.89%)
Apr 05, 2012 61.06 61.62 60.92 60.96 7,587,973 -0.31(-0.51%)
Apr 04, 2012 61.27 61.58 60.81 61.27 6,431,688 -0.60(-0.97%)
Apr 03, 2012 61.79 62.46 61.62 61.87 5,069,174 +0.09(+0.15%)
Apr 02, 2012 61.16 61.99 61.11 61.78 4,705,410 +0.53(+0.87%)
Mar 30, 2012 62.11 62.14 61.19 61.25 2,983,828 -0.51(-0.83%)
Mar 29, 2012 61.52 61.87 61.16 61.76 7,929,098 -0.13(-0.21%)
Mar 28, 2012 62.59 62.59 61.41 61.89 5,261,515 -0.67(-1.07%)
Mar 27, 2012 62.80 63.04 62.50 62.56 4,716,925 -0.27(-0.44%)
Mar 26, 2012 61.98 62.92 61.94 62.84 7,162,171 +1.24(+2.02%)
Mar 23, 2012 61.39 61.63 60.46 61.59 5,021,973 +0.10(+0.16%)
Mar 22, 2012 61.20 61.81 61.08 61.49 6,058,395 -0.12(-0.19%)
Mar 21, 2012 61.67 61.90 61.56 61.61 4,989,631 +0.14(+0.23%)
Mar 20, 2012 60.78 61.69 60.60 61.47 6,574,405 +0.39(+0.64%)
Mar 19, 2012 60.93 61.40 60.48 61.08 6,435,437 +0.08(+0.13%)
Mar 16, 2012 61.65 61.73 60.85 61.00 8,055,301 -0.72(-1.17%)
Mar 15, 2012 61.35 61.72 60.73 61.72 7,113,402 +0.40(+0.65%)
Mar 14, 2012 61.56 61.56 61.05 61.32 3,268,790 -0.13(-0.21%)
Mar 13, 2012 61.02 61.48 60.58 61.45 6,145,385 +0.78(+1.29%)
Mar 12, 2012 60.86 60.86 60.41 60.67 3,368,633 -0.15(-0.25%)
Mar 09, 2012 60.23 61.04 60.05 60.82 5,939,241 +0.71(+1.18%)
Mar 08, 2012 59.86 60.18 59.52 60.11 4,920,073 +0.72(+1.21%)
Mar 07, 2012 59.04 59.52 58.63 59.39 5,338,088 +0.48(+0.81%)
Mar 06, 2012 59.00 59.13 58.71 58.91 6,388,538 -0.75(-1.26%)
Mar 05, 2012 59.35 59.81 59.17 59.66 5,047,977 +0.15(+0.25%)
Mar 02, 2012 59.71 60.12 59.26 59.51 7,015,714 -0.05(-0.08%)
Mar 01, 2012 59.31 59.91 59.10 59.56 8,286,662 +0.68(+1.16%)
Feb 29, 2012 59.79 59.87 58.84 58.88 6,614,251 -0.84(-1.41%)
Feb 28, 2012 58.78 59.78 58.78 59.72 8,488,540 +1.02(+1.74%)
Feb 27, 2012 58.13 58.81 57.95 58.70 5,993,809 +0.33(+0.57%)
Feb 24, 2012 58.39 58.88 58.06 58.37 8,977,055 -0.18(-0.31%)
Feb 23, 2012 57.90 58.83 57.79 58.55 9,186,946 +0.68(+1.18%)
Feb 22, 2012 58.05 58.36 57.67 57.87 6,683,936 -0.09(-0.16%)
Feb 21, 2012 58.97 59.18 57.77 57.96 7,891,349 -0.88(-1.50%)
Feb 17, 2012 58.61 58.92 58.43 58.84 5,940,194 +0.49(+0.84%)
Feb 16, 2012 57.53 58.37 57.53 58.35 3,972,824 +0.85(+1.48%)
Feb 15, 2012 58.25 58.37 57.40 57.50 7,422,546 -0.59(-1.02%)
Feb 14, 2012 57.34 58.13 57.27 58.09 8,215,489 +0.48(+0.83%)
Feb 13, 2012 57.79 57.85 57.32 57.61 3,598,711 +0.33(+0.58%)
Feb 10, 2012 57.12 57.44 56.96 57.28 3,743,828 -0.28(-0.49%)
Feb 09, 2012 57.29 57.69 56.93 57.56 3,773,855 +0.19(+0.33%)
Feb 08, 2012 57.44 57.77 56.96 57.37 4,715,393 +0.04(+0.07%)
Feb 07, 2012 56.88 57.38 56.76 57.33 4,253,054 +0.24(+0.42%)
Feb 06, 2012 56.68 57.30 56.52 57.09 6,667,943 +0.19(+0.33%)
Feb 03, 2012 56.36 57.05 56.32 56.90 6,504,195 +1.12(+2.01%)
Feb 02, 2012 55.85 56.11 55.57 55.78 4,901,921 +0.08(+0.14%)
Feb 01, 2012 55.40 55.93 55.31 55.70 5,677,842 +0.55(+1.00%)
Jan 31, 2012 55.66 55.75 54.72 55.15 7,394,111 -0.55(-0.99%)
Jan 30, 2012 55.50 55.75 55.17 55.70 4,180,954 -0.11(-0.20%)
Jan 27, 2012 55.09 55.95 54.95 55.81 3,461,610 +0.36(+0.66%)
Jan 26, 2012 56.05 56.35 55.22 55.45 6,358,082 -0.40(-0.72%)
Jan 25, 2012 55.32 55.92 54.90 55.85 8,209,875 +0.49(+0.89%)
Jan 24, 2012 54.60 55.37 54.55 55.36 3,969,917 +0.48(+0.87%)
Jan 23, 2012 54.84 55.30 54.46 54.88 4,449,396 +0.11(+0.20%)
Jan 20, 2012 54.91 55.02 54.48 54.77 5,821,155 -0.32(-0.58%)
Jan 19, 2012 54.36 55.09 54.36 55.09 5,139,005 +0.73(+1.34%)
Jan 18, 2012 52.98 54.40 52.88 54.36 10,243,616 +1.37(+2.59%)
Jan 17, 2012 53.28 53.38 52.85 52.99 3,116,740 +0.25(+0.47%)
Jan 13, 2012 52.42 53.18 52.39 52.74 4,858,445 -0.10(-0.19%)
Jan 12, 2012 52.66 52.95 52.07 52.84 5,725,360 +0.06(+0.11%)
Jan 11, 2012 52.43 52.78 52.31 52.78 4,962,146 -0.03(-0.06%)
Jan 10, 2012 53.01 53.14 52.55 52.81 5,911,542 +0.15(+0.28%)
Jan 09, 2012 52.13 52.80 51.77 52.66 5,516,434 +0.59(+1.14%)
Jan 06, 2012 52.45 52.70 52.01 52.07 6,281,818 -0.60(-1.14%)
Jan 05, 2012 51.95 52.76 51.31 52.67 12,858,771 +0.29(+0.55%)
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.