S&P Retail SPDR (NY: XRT )

61.33 -1.36 (-2.17%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 88.10 88.10 88.10 88.10 3,501,600 +0.09(+0.10%)
Dec 30, 2013 87.72 88.25 87.37 88.01 1,744,075 +0.44(+0.50%)
Dec 27, 2013 88.41 88.43 87.53 87.57 2,886,422 -0.64(-0.73%)
Dec 26, 2013 87.98 88.38 87.88 88.21 887,829 +0.50(+0.57%)
Dec 24, 2013 87.41 87.96 87.41 87.71 1,247,840 +0.17(+0.19%)
Dec 23, 2013 87.30 87.82 87.18 87.54 2,132,773 +0.40(+0.46%)
Dec 20, 2013 86.16 87.33 86.00 87.14 5,863,348 +0.69(+0.80%)
Dec 19, 2013 86.60 86.87 86.22 86.45 4,315,196 -0.45(-0.52%)
Dec 18, 2013 85.72 86.93 84.92 86.90 8,143,116 +1.46(+1.71%)
Dec 17, 2013 85.73 86.03 85.33 85.44 2,069,895 -0.37(-0.43%)
Dec 16, 2013 85.63 86.17 85.55 85.81 2,091,384 +0.37(+0.43%)
Dec 13, 2013 85.92 85.92 85.14 85.44 2,410,330 +0.12(+0.14%)
Dec 12, 2013 85.61 85.74 85.10 85.32 2,047,602 -0.14(-0.16%)
Dec 11, 2013 85.90 86.42 85.42 85.46 2,928,950 -0.56(-0.65%)
Dec 10, 2013 86.01 86.56 85.92 86.02 1,763,443 -0.37(-0.43%)
Dec 09, 2013 86.50 86.81 86.16 86.39 1,981,674 +0.14(+0.16%)
Dec 06, 2013 87.31 87.34 86.18 86.25 3,937,277 -0.50(-0.58%)
Dec 05, 2013 86.61 87.32 86.61 86.75 6,416,688 -0.27(-0.31%)
Dec 04, 2013 87.30 87.80 86.30 87.02 5,763,301 -0.78(-0.89%)
Dec 03, 2013 87.71 87.94 87.31 87.80 2,358,787 -0.07(-0.08%)
Dec 02, 2013 88.46 88.65 87.66 87.87 4,307,987 -0.59(-0.67%)
Nov 29, 2013 88.79 88.95 88.39 88.46 1,716,331 -0.08(-0.09%)
Nov 27, 2013 88.64 88.84 88.15 88.54 1,173,549 +0.45(+0.51%)
Nov 26, 2013 87.75 88.47 87.75 88.09 1,406,453 +0.44(+0.50%)
Nov 25, 2013 87.78 87.91 87.52 87.65 2,461,205 +0.18(+0.21%)
Nov 22, 2013 87.58 87.58 87.02 87.47 2,478,067 -0.08(-0.09%)
Nov 21, 2013 86.72 87.77 86.53 87.55 2,585,790 +0.68(+0.78%)
Nov 20, 2013 87.10 87.60 86.54 86.87 4,529,730 +0.03(+0.03%)
Nov 19, 2013 87.48 88.14 86.68 86.84 5,696,843 -0.65(-0.74%)
Nov 18, 2013 88.40 88.40 87.17 87.49 4,616,468 -0.54(-0.61%)
Nov 15, 2013 87.89 88.08 87.30 88.03 2,706,150 +0.54(+0.62%)
Nov 14, 2013 87.04 87.59 86.75 87.49 3,635,758 +1.31(+1.52%)
Nov 12, 2013 85.65 86.28 85.51 86.18 4,472,197 +0.46(+0.54%)
Nov 11, 2013 84.65 85.81 84.65 85.72 1,956,644 +0.85(+1.00%)
Nov 08, 2013 83.94 84.87 83.63 84.87 3,453,381 +1.19(+1.42%)
Nov 07, 2013 84.88 85.30 83.59 83.68 5,758,411 -1.02(-1.20%)
Nov 06, 2013 85.54 85.63 84.47 84.70 2,756,544 -0.69(-0.81%)
Nov 05, 2013 85.37 85.61 84.36 85.39 2,257,548 +0.11(+0.13%)
Nov 04, 2013 84.95 85.34 84.74 85.28 2,494,779 +0.73(+0.86%)
Nov 01, 2013 84.37 84.72 83.89 84.55 1,533,966 +0.38(+0.45%)
Oct 31, 2013 84.00 84.65 83.71 84.17 2,471,031 +0.12(+0.14%)
Oct 30, 2013 84.76 85.04 83.55 84.05 2,228,977 -0.58(-0.69%)
Oct 29, 2013 84.49 84.67 84.00 84.63 1,501,137 +0.60(+0.71%)
Oct 28, 2013 84.80 84.80 83.71 84.03 1,995,808 +0.07(+0.08%)
Oct 25, 2013 83.81 84.15 83.53 83.96 1,965,334 +0.08(+0.10%)
Oct 24, 2013 83.31 83.91 82.88 83.88 2,431,182 +0.47(+0.56%)
Oct 23, 2013 83.48 83.61 82.79 83.41 1,664,157 -0.20(-0.24%)
Oct 22, 2013 84.08 84.63 83.39 83.61 3,040,522 -0.19(-0.23%)
Oct 21, 2013 83.69 83.95 83.44 83.80 1,698,606 -0.05(-0.06%)
Oct 18, 2013 83.50 83.92 83.17 83.85 3,167,090 +0.78(+0.94%)
Oct 17, 2013 82.58 83.10 82.27 83.07 3,421,695 +0.35(+0.42%)
Oct 16, 2013 81.71 82.76 81.71 82.72 4,974,985 +1.38(+1.70%)
Oct 15, 2013 81.74 82.09 81.13 81.34 3,705,919 -0.71(-0.87%)
Oct 14, 2013 80.85 82.14 80.85 82.05 2,253,717 +0.30(+0.37%)
Oct 11, 2013 81.00 81.80 80.78 81.75 3,307,298 +0.48(+0.59%)
Oct 10, 2013 80.59 81.33 80.54 81.27 2,902,140 +1.56(+1.96%)
Oct 09, 2013 80.27 80.27 79.10 79.71 4,004,400 -0.04(-0.05%)
Oct 08, 2013 81.31 81.37 79.74 79.75 5,404,079 -1.57(-1.93%)
Oct 07, 2013 82.09 82.12 81.29 81.32 3,233,392 -1.43(-1.73%)
Oct 04, 2013 82.45 82.87 81.90 82.75 2,048,788 +0.53(+0.64%)
Oct 03, 2013 82.81 83.12 81.85 82.22 2,745,730 -0.71(-0.86%)
Oct 02, 2013 82.50 83.10 81.98 82.93 2,890,208 +0.00(+0.00%)
Oct 01, 2013 82.06 83.22 81.91 82.93 3,937,188 +0.55(+0.67%)
Sep 27, 2013 82.17 82.58 81.94 82.38 2,923,662 -0.02(-0.02%)
Sep 26, 2013 82.21 82.99 82.08 82.40 4,591,498 +0.48(+0.59%)
Sep 25, 2013 82.50 82.61 81.59 81.92 5,323,763 -0.33(-0.40%)
Sep 24, 2013 82.24 82.72 81.67 82.25 1,994,848 +0.26(+0.32%)
Sep 23, 2013 82.30 82.36 81.56 81.99 2,798,858 -0.31(-0.38%)
Sep 20, 2013 82.82 82.90 82.11 82.30 3,632,393 -0.52(-0.63%)
Sep 19, 2013 82.83 83.20 82.69 82.82 2,272,623 +0.18(+0.22%)
Sep 18, 2013 81.79 82.86 81.12 82.64 3,064,824 +0.88(+1.08%)
Sep 17, 2013 81.08 81.81 81.07 81.76 2,310,490 +0.87(+1.08%)
Sep 16, 2013 81.60 81.61 80.85 80.89 1,519,393 +0.13(+0.16%)
Sep 13, 2013 80.58 80.86 80.31 80.76 1,529,289 +0.40(+0.50%)
Sep 12, 2013 80.78 81.13 80.17 80.36 2,212,868 -0.73(-0.90%)
Sep 11, 2013 80.85 81.19 80.66 81.09 1,897,234 +0.20(+0.25%)
Sep 10, 2013 80.68 80.94 80.22 80.89 2,094,799 +0.84(+1.05%)
Sep 09, 2013 78.92 80.17 78.92 80.05 2,388,620 +1.30(+1.65%)
Sep 06, 2013 79.35 79.41 78.00 78.75 2,858,373 -0.40(-0.51%)
Sep 05, 2013 79.04 79.42 78.78 79.15 3,003,943 +0.46(+0.58%)
Sep 04, 2013 77.87 78.92 77.86 78.69 2,388,878 +0.60(+0.77%)
Sep 03, 2013 78.90 79.03 77.71 78.09 3,461,665 +0.21(+0.27%)
Aug 30, 2013 78.68 78.68 77.60 77.88 2,471,816 -0.59(-0.75%)
Aug 29, 2013 77.79 78.68 77.59 78.47 3,822,158 +0.68(+0.87%)
Aug 28, 2013 77.30 78.19 77.30 77.79 3,294,455 +0.43(+0.56%)
Aug 27, 2013 78.16 78.35 77.24 77.36 6,662,224 -1.48(-1.88%)
Aug 26, 2013 78.93 79.58 78.71 78.84 5,044,551 -0.05(-0.06%)
Aug 23, 2013 79.15 79.39 78.27 78.89 4,125,344 -0.25(-0.32%)
Aug 22, 2013 79.20 79.38 78.66 79.14 4,109,809 +0.12(+0.15%)
Aug 21, 2013 79.51 79.80 78.55 79.02 6,670,056 -1.12(-1.40%)
Aug 20, 2013 79.58 80.32 79.29 80.14 3,355,756 +1.21(+1.53%)
Aug 19, 2013 79.19 79.91 78.91 78.93 2,920,123 -0.48(-0.60%)
Aug 16, 2013 79.87 80.23 79.35 79.41 3,637,309 -0.62(-0.77%)
Aug 15, 2013 80.87 80.90 79.95 80.03 5,379,535 -1.62(-1.98%)
Aug 14, 2013 81.71 82.19 81.58 81.65 2,519,149 -0.58(-0.71%)
Aug 13, 2013 82.00 82.31 81.38 82.23 3,402,764 +0.44(+0.54%)
Aug 12, 2013 81.28 81.90 80.67 81.79 2,214,678 +0.37(+0.45%)
Aug 09, 2013 81.57 81.77 80.89 81.42 2,048,213 -0.11(-0.13%)
Aug 08, 2013 81.49 81.84 81.01 81.53 2,463,614 +0.75(+0.93%)
Aug 07, 2013 81.35 81.59 80.61 80.78 3,793,166 -1.19(-1.45%)
Aug 06, 2013 82.61 82.69 81.14 81.97 3,261,539 -1.02(-1.23%)
Aug 05, 2013 83.05 83.24 82.77 82.99 2,899,832 -0.11(-0.13%)
Aug 02, 2013 82.82 83.19 82.45 83.10 1,725,102 +0.13(+0.16%)
Aug 01, 2013 82.15 83.06 82.15 82.97 2,729,592 +1.29(+1.58%)
Jul 31, 2013 81.87 82.37 81.61 81.68 2,607,811 +0.24(+0.29%)
Jul 30, 2013 81.56 81.57 81.05 81.44 1,962,631 +0.29(+0.36%)
Jul 29, 2013 80.93 81.36 80.81 81.15 3,373,127 -0.13(-0.16%)
Jul 26, 2013 81.19 81.31 80.38 81.28 2,286,793 +0.02(+0.02%)
Jul 25, 2013 80.23 81.30 80.23 81.26 4,329,111 +0.91(+1.13%)
Jul 24, 2013 81.30 81.30 80.09 80.35 2,380,066 -0.53(-0.66%)
Jul 23, 2013 81.26 81.43 80.74 80.88 1,407,446 -0.11(-0.14%)
Jul 22, 2013 80.84 81.15 80.62 80.99 1,466,274 +0.11(+0.14%)
Jul 19, 2013 81.03 81.17 80.53 80.88 3,359,381 -0.29(-0.36%)
Jul 18, 2013 80.94 81.55 80.73 81.17 1,602,272 +0.57(+0.71%)
Jul 17, 2013 81.16 81.16 80.43 80.60 2,023,038 -0.06(-0.07%)
Jul 16, 2013 81.32 81.35 80.39 80.66 4,137,626 -0.56(-0.69%)
Jul 15, 2013 80.86 81.26 80.63 81.22 1,684,246 +0.41(+0.51%)
Jul 12, 2013 81.00 81.09 80.66 80.81 3,985,789 -0.20(-0.25%)
Jul 11, 2013 81.20 81.26 80.68 81.01 4,487,256 +0.67(+0.83%)
Jul 10, 2013 80.32 80.48 79.94 80.34 3,155,678 +0.11(+0.14%)
Jul 09, 2013 80.07 80.41 79.78 80.23 2,404,904 +0.64(+0.80%)
Jul 08, 2013 78.95 79.69 78.68 79.59 3,351,416 +1.00(+1.27%)
Jul 05, 2013 78.16 78.64 77.24 78.59 1,566,256 +1.00(+1.29%)
Jul 03, 2013 77.25 77.78 76.80 77.59 882,439 +0.14(+0.18%)
Jul 02, 2013 77.22 78.02 77.01 77.45 1,278,470 +0.11(+0.14%)
Jul 01, 2013 77.06 77.83 77.05 77.34 1,633,363 +0.73(+0.95%)
Jun 28, 2013 76.51 77.04 76.34 76.61 2,571,265 +0.82(+1.08%)
Jun 26, 2013 76.08 76.28 75.45 75.79 2,506,438 +0.51(+0.68%)
Jun 25, 2013 75.11 75.55 74.71 75.28 1,720,830 +0.69(+0.93%)
Jun 24, 2013 74.78 75.25 73.85 74.59 5,009,864 -0.91(-1.21%)
Jun 21, 2013 75.98 76.23 74.80 75.50 8,303,539 -0.39(-0.51%)
Jun 20, 2013 76.91 77.15 75.65 75.89 5,059,686 -1.98(-2.54%)
Jun 19, 2013 78.89 78.89 77.85 77.87 3,244,994 -0.92(-1.17%)
Jun 18, 2013 77.92 78.80 77.92 78.79 5,682,144 +0.73(+0.94%)
Jun 17, 2013 77.95 78.46 77.58 78.06 4,313,915 +0.44(+0.57%)
Jun 14, 2013 77.95 78.54 77.43 77.62 4,005,027 -0.45(-0.58%)
Jun 13, 2013 76.95 78.16 76.85 78.07 2,608,363 +1.26(+1.64%)
Jun 12, 2013 78.33 78.40 76.69 76.81 5,044,429 -0.92(-1.18%)
Jun 11, 2013 77.93 78.43 77.09 77.73 3,236,027 -0.82(-1.04%)
Jun 10, 2013 78.59 78.82 78.23 78.55 2,471,592 +0.23(+0.29%)
Jun 07, 2013 77.71 78.46 77.61 78.32 3,043,142 +1.23(+1.60%)
Jun 06, 2013 76.65 77.10 75.88 77.09 3,449,007 +0.54(+0.71%)
Jun 05, 2013 77.10 77.72 76.46 76.55 5,713,196 -0.87(-1.12%)
Jun 04, 2013 77.84 78.12 76.77 77.42 4,519,453 -0.29(-0.37%)
Jun 03, 2013 77.98 77.98 76.72 77.71 4,089,273 +0.11(+0.14%)
May 31, 2013 77.79 78.62 77.57 77.60 2,511,757 -0.19(-0.24%)
May 30, 2013 77.65 78.31 77.56 77.79 1,994,282 +0.27(+0.35%)
May 29, 2013 77.77 77.96 77.11 77.52 2,394,357 -0.47(-0.60%)
May 28, 2013 78.33 78.88 77.76 77.99 3,333,705 +0.40(+0.52%)
May 24, 2013 77.55 77.68 76.99 77.59 3,372,763 -0.74(-0.94%)
May 23, 2013 77.28 78.43 77.28 78.33 2,984,649 +0.40(+0.51%)
May 22, 2013 78.91 79.56 77.58 77.93 4,664,415 -0.75(-0.95%)
May 21, 2013 78.36 78.95 78.26 78.68 2,177,287 +0.57(+0.73%)
May 20, 2013 77.50 78.40 77.50 78.11 2,721,986 +0.36(+0.46%)
May 17, 2013 76.93 77.98 76.91 77.75 17,940,152 +0.82(+1.07%)
May 16, 2013 78.47 78.47 76.55 76.93 10,800,629 -0.84(-1.08%)
May 15, 2013 77.42 78.06 77.20 77.77 4,427,376 +1.60(+2.10%)
May 13, 2013 76.51 76.56 75.96 76.17 2,057,095 -0.28(-0.37%)
May 10, 2013 75.50 76.45 75.48 76.45 5,302,465 +1.08(+1.43%)
May 09, 2013 75.64 75.91 75.18 75.37 2,957,946 -0.02(-0.03%)
May 08, 2013 75.19 75.55 74.99 75.39 2,195,278 +0.14(+0.19%)
May 07, 2013 74.94 75.25 74.22 75.25 2,813,410 +0.74(+0.99%)
May 06, 2013 74.56 74.78 74.29 74.51 3,795,093 -0.03(-0.04%)
May 03, 2013 73.50 74.85 73.37 74.54 3,664,899 +1.17(+1.59%)
May 02, 2013 72.21 73.42 72.21 73.37 2,127,415 +0.85(+1.17%)
May 01, 2013 73.20 73.55 72.45 72.52 3,200,438 -0.95(-1.29%)
Apr 30, 2013 73.02 73.51 72.93 73.47 2,532,994 +0.45(+0.62%)
Apr 29, 2013 72.89 73.43 72.89 73.02 6,242,355 +0.00(+0.00%)
Apr 26, 2013 73.07 73.31 72.84 73.02 3,416,649 -0.29(-0.40%)
Apr 25, 2013 72.48 73.74 72.35 73.31 5,330,233 +1.17(+1.62%)
Apr 24, 2013 71.56 72.15 71.32 72.14 2,574,808 +0.58(+0.81%)
Apr 23, 2013 71.17 71.69 70.72 71.56 2,616,500 +0.84(+1.18%)
Apr 22, 2013 70.34 70.90 69.82 70.72 2,999,045 +0.25(+0.36%)
Apr 19, 2013 69.80 70.59 69.58 70.47 5,036,319 +0.82(+1.18%)
Apr 18, 2013 70.62 70.75 69.35 69.65 5,719,371 -0.72(-1.02%)
Apr 17, 2013 71.10 71.27 69.76 70.37 3,276,968 -1.05(-1.47%)
Apr 16, 2013 71.03 71.47 70.83 71.42 4,180,936 +0.74(+1.05%)
Apr 15, 2013 72.51 72.79 70.46 70.68 7,735,818 -2.34(-3.20%)
Apr 12, 2013 72.36 73.16 72.36 73.02 7,587,976 +0.05(+0.07%)
Apr 11, 2013 72.26 73.39 71.81 72.97 7,021,467 +1.43(+2.00%)
Apr 10, 2013 70.33 71.55 70.18 71.54 2,667,053 +1.24(+1.76%)
Apr 09, 2013 70.91 70.95 70.12 70.30 2,082,194 -0.43(-0.61%)
Apr 08, 2013 70.22 70.73 69.89 70.73 2,182,886 +0.60(+0.86%)
Apr 05, 2013 69.14 70.16 68.94 70.13 2,526,027 -0.04(-0.06%)
Apr 04, 2013 68.80 70.19 68.80 70.17 3,978,133 +1.18(+1.71%)
Apr 03, 2013 70.17 70.17 68.76 68.99 4,655,589 -0.82(-1.17%)
Apr 02, 2013 70.03 70.24 69.69 69.81 2,800,578 +0.18(+0.26%)
Apr 01, 2013 70.42 70.50 69.53 69.63 2,773,541 -0.76(-1.08%)
Mar 28, 2013 70.30 70.48 70.03 70.39 5,400,503 +0.23(+0.33%)
Mar 27, 2013 69.92 70.26 69.65 70.16 1,919,899 -0.13(-0.18%)
Mar 26, 2013 70.30 70.45 69.88 70.29 2,250,560 +0.02(+0.03%)
Mar 25, 2013 70.57 70.81 69.92 70.27 4,505,671 +0.01(+0.01%)
Mar 22, 2013 70.23 70.45 69.92 70.26 1,577,851 +0.52(+0.75%)
Mar 21, 2013 70.23 70.28 69.36 69.74 3,744,436 -0.64(-0.91%)
Mar 20, 2013 69.70 70.52 69.70 70.38 3,355,052 +1.03(+1.49%)
Mar 19, 2013 70.36 70.36 68.71 69.35 6,131,777 -0.70(-1.00%)
Mar 18, 2013 69.82 70.32 69.69 70.05 2,018,092 -0.29(-0.41%)
Mar 15, 2013 70.18 70.67 70.00 70.34 2,874,900 -0.30(-0.42%)
Mar 14, 2013 70.38 70.81 70.34 70.64 7,083,332 +0.45(+0.64%)
Mar 13, 2013 69.59 70.27 69.45 70.19 7,174,589 +0.92(+1.33%)
Mar 12, 2013 69.44 69.61 69.11 69.27 3,111,887 -0.19(-0.27%)
Mar 11, 2013 68.98 69.56 68.98 69.46 5,005,185 -0.05(-0.07%)
Mar 08, 2013 69.00 69.55 68.80 69.51 2,559,784 +0.65(+0.94%)
Mar 07, 2013 68.60 69.04 68.50 68.86 4,771,736 +0.42(+0.61%)
Mar 06, 2013 68.82 68.91 68.28 68.44 2,562,454 -0.24(-0.35%)
Mar 05, 2013 68.07 68.83 68.07 68.68 5,605,596 +0.76(+1.12%)
Mar 04, 2013 67.09 68.03 67.09 67.92 5,899,024 +0.49(+0.73%)
Mar 01, 2013 66.79 67.47 66.66 67.43 4,925,816 +0.34(+0.51%)
Feb 28, 2013 67.12 67.69 66.97 67.09 3,984,620 -0.17(-0.25%)
Feb 27, 2013 66.26 67.54 66.26 67.26 5,706,726 +1.07(+1.62%)
Feb 26, 2013 66.26 66.66 65.48 66.19 9,453,278 -1.12(-1.66%)
Feb 22, 2013 67.30 67.61 66.79 67.31 5,706,484 +0.00(+0.00%)
Feb 21, 2013 67.45 68.08 66.99 67.31 8,934,145 -0.25(-0.37%)
Feb 20, 2013 68.73 68.91 67.48 67.56 11,912,850 -1.13(-1.65%)
Feb 19, 2013 68.14 68.96 67.83 68.69 11,253,781 +1.22(+1.81%)
Feb 15, 2013 67.48 68.60 66.94 67.47 16,158,393 -0.26(-0.38%)
Feb 14, 2013 67.52 67.99 67.16 67.73 6,083,640 +0.00(+0.00%)
Feb 13, 2013 67.93 68.27 67.54 67.73 7,049,043 -0.09(-0.13%)
Feb 12, 2013 68.25 68.25 67.68 67.82 3,938,746 +0.04(+0.06%)
Feb 11, 2013 68.08 68.08 67.65 67.78 4,562,424 -0.22(-0.32%)
Feb 08, 2013 67.78 68.04 67.56 68.00 4,520,576 +0.53(+0.79%)
Feb 07, 2013 67.91 68.06 66.91 67.47 7,127,910 -0.31(-0.46%)
Feb 06, 2013 67.43 67.95 67.20 67.78 3,787,661 +1.41(+2.12%)
Feb 04, 2013 66.64 66.98 66.22 66.37 6,307,483 -0.77(-1.15%)
Feb 01, 2013 67.53 67.53 66.81 67.14 8,116,279 +0.09(+0.13%)
Jan 31, 2013 66.22 67.13 66.22 67.05 6,782,153 +0.60(+0.90%)
Jan 30, 2013 67.12 67.12 66.20 66.45 5,395,178 -0.63(-0.94%)
Jan 29, 2013 66.97 67.08 66.39 67.08 5,320,533 +0.09(+0.13%)
Jan 28, 2013 66.98 67.14 66.56 66.99 5,202,917 -0.14(-0.21%)
Jan 25, 2013 66.37 67.13 66.37 67.13 7,922,191 +0.94(+1.42%)
Jan 24, 2013 66.22 66.94 65.94 66.19 7,999,050 +0.56(+0.85%)
Jan 23, 2013 65.26 65.70 65.26 65.63 2,684,275 +0.05(+0.08%)
Jan 22, 2013 65.52 65.59 65.17 65.58 4,940,527 +0.07(+0.11%)
Jan 18, 2013 64.98 65.57 64.89 65.51 6,411,142 +0.33(+0.51%)
Jan 17, 2013 64.98 65.35 64.87 65.18 8,245,883 +0.43(+0.66%)
Jan 16, 2013 64.25 64.98 64.25 64.75 4,074,757 +0.21(+0.33%)
Jan 15, 2013 62.95 64.68 62.95 64.54 14,050,912 +1.32(+2.09%)
Jan 14, 2013 63.10 63.29 62.33 63.22 9,042,218 +0.18(+0.29%)
Jan 11, 2013 62.98 63.09 62.66 63.04 5,692,586 -0.01(-0.02%)
Jan 10, 2013 62.88 63.10 62.49 63.05 7,211,805 +0.03(+0.05%)
Jan 09, 2013 63.06 63.36 62.88 63.02 4,821,648 +0.04(+0.06%)
Jan 08, 2013 63.12 63.35 62.74 62.98 3,400,888 -0.25(-0.40%)
Jan 07, 2013 63.82 63.82 62.99 63.23 3,738,787 -0.69(-1.08%)
Jan 04, 2013 63.57 64.10 63.41 63.92 3,703,525 +0.50(+0.79%)
Jan 03, 2013 63.44 63.91 62.91 63.42 7,782,933 +0.57(+0.91%)
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.