S&P Retail SPDR (NY: XRT )

64.57 +2.31 (+3.71%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 96.38 96.01 96.01 96.01 1,343,300 -0.28(-0.29%)
Dec 30, 2014 96.27 97.10 96.12 96.29 750,067 -0.20(-0.21%)
Dec 29, 2014 96.12 96.64 95.46 96.49 2,024,240 +0.94(+0.98%)
Dec 26, 2014 96.00 96.08 95.47 95.55 1,302,422 +0.31(+0.33%)
Dec 24, 2014 95.27 95.24 95.24 95.24 1,689,200 -0.06(-0.06%)
Dec 23, 2014 95.15 96.12 95.15 95.30 4,185,087 +0.63(+0.67%)
Dec 22, 2014 94.81 94.90 94.10 94.67 1,613,905 +0.54(+0.57%)
Dec 19, 2014 94.82 94.99 93.41 94.13 3,071,178 -0.87(-0.92%)
Dec 18, 2014 94.29 95.64 93.73 95.00 3,795,348 +1.47(+1.57%)
Dec 17, 2014 91.82 93.64 91.29 93.53 4,779,738 +2.21(+2.42%)
Dec 16, 2014 92.44 93.01 91.32 91.32 2,581,332 -1.15(-1.24%)
Dec 15, 2014 92.63 93.57 91.69 92.47 4,531,309 +0.19(+0.21%)
Dec 12, 2014 91.71 92.94 90.87 92.28 5,001,688 +0.57(+0.62%)
Dec 11, 2014 91.36 93.08 91.35 91.71 3,537,130 +1.17(+1.29%)
Dec 10, 2014 92.43 92.43 90.48 90.54 2,627,395 -1.51(-1.64%)
Dec 09, 2014 90.63 92.08 90.34 92.05 2,186,938 +0.32(+0.35%)
Dec 08, 2014 92.39 92.84 91.59 91.73 1,801,356 -0.70(-0.76%)
Dec 05, 2014 92.95 93.00 92.08 92.43 2,062,112 -0.30(-0.32%)
Dec 04, 2014 93.14 93.14 92.11 92.73 3,514,519 -0.64(-0.69%)
Dec 03, 2014 92.53 93.58 92.34 93.37 2,756,272 +0.80(+0.86%)
Dec 02, 2014 92.65 93.14 92.21 92.57 2,851,330 +0.32(+0.35%)
Dec 01, 2014 93.69 93.80 92.22 92.25 3,494,366 -2.06(-2.18%)
Nov 28, 2014 93.99 95.08 93.85 94.31 2,537,515 +0.84(+0.90%)
Nov 26, 2014 93.85 93.47 93.47 93.47 3,669,000 -0.28(-0.30%)
Nov 25, 2014 94.63 94.76 93.43 93.75 2,948,822 -0.15(-0.16%)
Nov 24, 2014 92.70 93.93 92.70 93.90 2,126,633 +1.22(+1.32%)
Nov 21, 2014 93.66 93.78 92.55 92.68 2,734,583 +0.12(+0.13%)
Nov 20, 2014 90.96 92.67 90.95 92.56 2,163,147 +1.52(+1.67%)
Nov 19, 2014 91.49 91.49 90.18 91.04 2,047,418 +0.67(+0.74%)
Nov 18, 2014 90.22 90.80 90.03 90.37 2,029,802 +0.09(+0.10%)
Nov 17, 2014 91.21 91.35 90.25 90.28 1,178,333 -1.03(-1.13%)
Nov 14, 2014 91.04 91.41 90.91 91.31 1,570,141 +0.18(+0.20%)
Nov 13, 2014 91.62 91.91 90.74 91.13 2,304,955 -0.41(-0.45%)
Nov 12, 2014 89.97 91.64 89.75 91.54 3,905,046 +1.67(+1.86%)
Nov 11, 2014 89.95 89.95 89.51 89.87 1,226,834 +0.12(+0.13%)
Nov 10, 2014 89.91 90.13 89.47 89.75 864,105 -0.30(-0.33%)
Nov 07, 2014 89.49 90.21 89.33 90.05 3,641,853 +0.33(+0.37%)
Nov 06, 2014 88.35 89.73 88.12 89.72 2,694,524 +1.39(+1.57%)
Nov 05, 2014 88.76 88.96 88.05 88.33 2,449,336 +0.34(+0.39%)
Nov 04, 2014 87.95 88.09 87.35 87.99 2,758,677 -0.31(-0.35%)
Nov 03, 2014 88.59 88.94 88.17 88.30 1,176,279 -0.15(-0.17%)
Oct 31, 2014 89.00 89.09 88.28 88.45 2,401,519 +0.79(+0.90%)
Oct 30, 2014 86.44 87.83 86.44 87.66 1,645,440 +0.77(+0.89%)
Oct 29, 2014 87.59 87.59 86.52 86.89 6,880,072 -0.51(-0.58%)
Oct 28, 2014 85.96 87.47 85.74 87.40 5,406,747 +1.27(+1.47%)
Oct 27, 2014 85.55 86.19 85.94 86.13 2,310,086 +0.19(+0.22%)
Oct 24, 2014 86.11 86.11 85.11 85.94 2,736,474 -0.17(-0.20%)
Oct 23, 2014 85.21 86.60 85.21 86.11 4,167,153 +1.52(+1.80%)
Oct 22, 2014 85.69 86.26 84.59 84.59 1,842,862 -0.95(-1.11%)
Oct 21, 2014 84.70 85.66 84.30 85.54 2,371,796 +1.22(+1.45%)
Oct 20, 2014 82.30 84.33 82.27 84.32 2,056,049 +1.58(+1.91%)
Oct 17, 2014 83.38 83.89 82.25 82.74 4,018,056 -0.22(-0.27%)
Oct 16, 2014 81.74 83.48 81.39 82.96 3,989,993 -0.12(-0.14%)
Oct 15, 2014 81.48 83.53 80.58 83.08 3,759,984 +0.16(+0.19%)
Oct 14, 2014 82.41 83.56 82.16 82.92 3,087,886 +0.99(+1.21%)
Oct 13, 2014 83.23 83.35 81.76 81.93 1,986,274 -1.51(-1.81%)
Oct 10, 2014 83.84 84.27 83.17 83.44 5,379,302 -0.25(-0.30%)
Oct 09, 2014 85.06 85.20 83.57 83.69 2,255,534 -1.73(-2.03%)
Oct 08, 2014 84.59 85.62 83.70 85.42 2,072,840 +1.12(+1.33%)
Oct 07, 2014 85.22 85.55 84.28 84.30 2,446,441 -1.52(-1.77%)
Oct 06, 2014 86.88 87.28 85.80 85.82 1,229,575 -0.89(-1.03%)
Oct 03, 2014 86.25 87.10 85.65 86.71 2,372,273 +1.28(+1.50%)
Oct 02, 2014 84.23 85.61 84.09 85.43 2,108,539 +1.10(+1.30%)
Oct 01, 2014 85.40 85.62 84.10 84.33 1,764,624 -1.25(-1.46%)
Sep 30, 2014 86.67 86.67 85.54 85.58 1,913,648 -0.86(-0.99%)
Sep 29, 2014 85.41 86.64 85.39 86.44 1,299,317 +0.05(+0.06%)
Sep 26, 2014 86.55 86.72 85.83 86.39 1,694,663 +0.30(+0.35%)
Sep 25, 2014 86.96 87.19 85.83 86.09 1,052,641 -1.09(-1.25%)
Sep 24, 2014 86.18 87.18 86.13 87.18 1,728,789 +1.00(+1.16%)
Sep 23, 2014 86.80 87.04 86.18 86.18 1,556,867 -0.95(-1.09%)
Sep 22, 2014 88.05 88.20 86.94 87.13 1,491,938 -1.41(-1.59%)
Sep 19, 2014 89.33 89.73 88.32 88.54 2,176,795 -0.82(-0.92%)
Sep 18, 2014 89.99 89.99 89.04 89.36 697,065 +0.17(+0.19%)
Sep 17, 2014 89.13 89.56 88.84 89.19 955,872 +0.13(+0.15%)
Sep 16, 2014 88.07 89.24 87.80 89.06 1,121,013 +0.80(+0.91%)
Sep 15, 2014 89.59 89.59 88.12 88.26 885,448 -0.86(-0.96%)
Sep 12, 2014 89.15 89.44 88.81 89.12 796,993 -0.03(-0.03%)
Sep 11, 2014 88.29 89.18 88.00 89.15 1,466,884 +0.77(+0.87%)
Sep 10, 2014 88.21 88.53 87.68 88.38 1,374,608 +0.32(+0.36%)
Sep 09, 2014 88.52 89.07 88.01 88.06 1,674,724 -0.86(-0.97%)
Sep 08, 2014 89.05 89.36 88.57 88.92 1,652,974 -0.28(-0.31%)
Sep 05, 2014 88.95 89.28 88.28 89.20 1,792,974 -0.19(-0.21%)
Sep 04, 2014 89.29 89.94 89.11 89.39 1,735,198 +0.52(+0.59%)
Sep 03, 2014 89.79 89.79 88.81 88.87 1,172,821 -0.19(-0.21%)
Sep 02, 2014 89.05 89.36 88.69 89.06 1,030,087 +0.23(+0.26%)
Aug 29, 2014 89.18 88.83 88.83 88.83 1,818,200 -0.20(-0.22%)
Aug 28, 2014 88.50 89.24 88.21 89.03 1,842,442 -0.44(-0.49%)
Aug 27, 2014 89.17 89.74 89.13 89.47 2,145,331 +0.30(+0.34%)
Aug 26, 2014 88.60 89.32 88.50 89.17 987,696 +0.66(+0.75%)
Aug 25, 2014 88.80 88.80 88.16 88.51 1,257,661 +0.43(+0.49%)
Aug 22, 2014 87.35 88.18 87.35 88.08 1,099,654 +0.59(+0.67%)
Aug 21, 2014 87.68 87.81 87.05 87.49 2,087,581 -0.19(-0.22%)
Aug 20, 2014 86.69 87.82 86.69 87.68 1,407,567 +0.63(+0.72%)
Aug 19, 2014 86.63 87.36 86.45 87.05 2,183,939 +1.11(+1.29%)
Aug 18, 2014 85.28 86.03 85.14 85.94 3,158,319 +1.31(+1.55%)
Aug 15, 2014 85.50 85.77 84.13 84.63 2,861,512 -0.73(-0.86%)
Aug 14, 2014 84.85 85.56 84.59 85.36 1,940,225 +0.84(+0.99%)
Aug 13, 2014 84.66 84.94 84.11 84.52 3,347,578 -0.54(-0.63%)
Aug 12, 2014 85.59 85.87 84.76 85.06 1,755,462 -0.69(-0.80%)
Aug 11, 2014 85.64 86.10 85.31 85.75 1,318,762 +0.51(+0.60%)
Aug 08, 2014 84.43 85.29 83.90 85.24 1,935,408 +1.30(+1.55%)
Aug 07, 2014 84.99 85.20 83.75 83.94 1,990,567 -0.67(-0.79%)
Aug 06, 2014 83.70 84.95 83.44 84.61 2,125,368 +0.34(+0.40%)
Aug 05, 2014 84.00 85.05 83.67 84.27 1,930,451 -0.30(-0.35%)
Aug 04, 2014 83.97 84.78 83.73 84.57 1,271,947 +0.93(+1.11%)
Aug 01, 2014 83.57 84.34 83.04 83.64 1,824,190 -0.21(-0.25%)
Jul 31, 2014 84.68 84.84 83.70 83.85 2,601,307 -1.22(-1.43%)
Jul 30, 2014 84.60 85.21 84.38 85.07 2,398,659 +0.83(+0.99%)
Jul 29, 2014 84.34 84.82 84.18 84.24 1,239,617 +0.00(+0.00%)
Jul 28, 2014 84.53 84.68 83.91 84.24 1,780,063 -0.09(-0.11%)
Jul 25, 2014 84.99 85.15 84.29 84.33 1,739,464 -1.00(-1.17%)
Jul 24, 2014 84.83 85.59 84.83 85.33 2,456,537 +0.55(+0.65%)
Jul 23, 2014 84.29 85.05 84.29 84.78 1,675,241 +0.23(+0.27%)
Jul 22, 2014 85.10 85.18 84.55 84.55 2,605,930 -0.21(-0.25%)
Jul 21, 2014 85.01 85.18 84.47 84.76 2,988,773 -0.61(-0.71%)
Jul 18, 2014 84.07 85.44 83.77 85.37 5,803,044 +1.50(+1.79%)
Jul 17, 2014 84.46 84.84 83.79 83.87 2,905,638 -1.06(-1.25%)
Jul 16, 2014 85.59 85.75 84.64 84.93 4,516,202 -0.31(-0.36%)
Jul 15, 2014 85.81 86.10 84.94 85.24 3,109,068 -0.54(-0.63%)
Jul 14, 2014 86.20 86.31 85.62 85.78 1,581,502 -0.03(-0.03%)
Jul 11, 2014 86.18 86.18 85.36 85.81 2,427,838 -0.47(-0.54%)
Jul 10, 2014 86.32 86.79 85.71 86.28 2,716,565 -1.07(-1.22%)
Jul 09, 2014 86.92 87.42 86.90 87.35 1,799,540 +0.62(+0.71%)
Jul 08, 2014 87.53 87.64 86.50 86.73 3,265,952 -0.90(-1.03%)
Jul 07, 2014 88.46 88.64 87.59 87.63 1,007,743 -1.02(-1.15%)
Jul 03, 2014 88.20 88.65 88.65 88.65 2,052,800 +1.15(+1.31%)
Jul 02, 2014 87.55 88.17 87.46 87.50 829,011 +0.03(+0.03%)
Jul 01, 2014 86.94 87.80 86.89 87.47 1,391,667 +0.67(+0.77%)
Jun 30, 2014 87.00 87.00 86.17 86.80 1,294,180 +0.25(+0.29%)
Jun 27, 2014 86.07 86.58 85.73 86.55 1,280,674 +0.48(+0.56%)
Jun 26, 2014 86.12 86.25 85.34 86.07 958,753 -0.05(-0.06%)
Jun 25, 2014 85.70 86.29 85.61 86.12 1,126,971 +0.39(+0.45%)
Jun 24, 2014 86.27 86.78 85.66 85.73 1,469,249 -0.60(-0.70%)
Jun 23, 2014 86.36 86.54 86.12 86.33 1,489,965 +0.10(+0.12%)
Jun 20, 2014 86.91 86.91 86.00 86.23 1,526,607 -0.22(-0.25%)
Jun 19, 2014 86.76 87.32 86.36 86.45 1,418,949 -0.40(-0.46%)
Jun 18, 2014 86.31 86.92 86.16 86.85 1,432,479 +0.57(+0.66%)
Jun 17, 2014 85.55 86.42 85.53 86.28 3,076,610 +0.74(+0.87%)
Jun 16, 2014 84.87 85.61 84.71 85.54 1,875,039 +0.67(+0.79%)
Jun 13, 2014 84.59 85.00 84.19 84.87 3,693,191 +0.46(+0.54%)
Jun 12, 2014 84.90 85.33 84.21 84.41 2,072,384 -1.15(-1.34%)
Jun 11, 2014 85.51 85.70 85.16 85.56 1,434,777 -0.15(-0.18%)
Jun 10, 2014 85.57 85.93 85.46 85.71 604,584 +0.21(+0.25%)
Jun 06, 2014 85.18 86.00 85.16 85.50 1,215,656 +0.50(+0.59%)
Jun 05, 2014 84.60 85.18 83.64 85.00 2,240,800 +0.56(+0.66%)
Jun 04, 2014 83.31 84.59 83.31 84.44 1,069,559 +0.64(+0.76%)
Jun 03, 2014 83.25 83.96 83.08 83.80 1,094,813 +0.24(+0.29%)
Jun 02, 2014 84.03 84.08 83.16 83.56 1,356,201 -0.22(-0.26%)
May 30, 2014 83.40 83.98 83.39 83.78 3,439,227 +0.34(+0.41%)
May 29, 2014 83.03 83.46 82.71 83.44 799,308 +0.51(+0.61%)
May 28, 2014 83.23 83.48 82.69 82.93 1,568,223 -0.77(-0.92%)
May 27, 2014 83.57 84.06 83.57 83.70 2,820,460 +0.47(+0.56%)
May 23, 2014 82.60 83.23 83.23 83.23 1,910,800 +0.30(+0.36%)
May 22, 2014 82.13 83.18 81.87 82.93 1,692,357 +0.94(+1.15%)
May 21, 2014 82.07 82.60 81.26 81.99 2,875,347 +0.16(+0.20%)
May 20, 2014 83.17 83.22 81.58 81.83 2,697,340 -2.07(-2.47%)
May 19, 2014 83.37 83.96 83.23 83.90 785,953 +0.33(+0.39%)
May 16, 2014 82.86 83.58 82.50 83.57 2,005,346 +1.20(+1.46%)
May 15, 2014 82.91 83.06 81.58 82.37 2,753,785 -0.98(-1.18%)
May 14, 2014 84.51 84.57 83.27 83.35 2,340,191 -1.16(-1.37%)
May 13, 2014 84.88 85.23 84.37 84.51 1,540,740 -0.37(-0.44%)
May 12, 2014 83.48 84.98 83.15 84.88 2,420,158 +1.62(+1.95%)
May 09, 2014 82.22 83.27 81.75 83.26 2,670,344 +1.46(+1.78%)
May 08, 2014 81.48 83.36 81.46 81.80 4,209,879 +0.47(+0.58%)
May 07, 2014 81.97 82.06 80.63 81.33 2,635,125 -0.86(-1.05%)
May 06, 2014 83.42 83.54 82.15 82.19 3,046,156 -1.42(-1.70%)
May 05, 2014 83.87 83.93 82.96 83.61 1,658,926 -0.37(-0.44%)
May 02, 2014 83.84 84.84 83.43 83.98 1,921,243 +0.42(+0.50%)
May 01, 2014 83.78 84.18 83.24 83.56 2,504,144 +0.04(+0.05%)
Apr 30, 2014 83.14 83.55 82.60 83.52 2,140,564 +0.10(+0.12%)
Apr 29, 2014 83.03 83.66 82.93 83.42 3,008,994 +0.35(+0.42%)
Apr 28, 2014 82.48 83.85 81.93 83.07 3,705,273 +0.80(+0.97%)
Apr 25, 2014 82.73 83.13 82.05 82.27 1,826,106 -1.03(-1.24%)
Apr 24, 2014 83.50 83.66 82.58 83.30 1,786,121 +0.16(+0.19%)
Apr 23, 2014 83.10 83.74 82.86 83.14 1,239,804 -0.05(-0.06%)
Apr 22, 2014 81.71 83.54 81.71 83.19 2,103,710 +1.02(+1.24%)
Apr 21, 2014 82.02 82.38 81.76 82.17 1,725,499 +0.24(+0.29%)
Apr 17, 2014 82.09 81.93 81.93 81.93 9,672,600 -0.07(-0.09%)
Apr 16, 2014 82.23 82.51 81.53 82.00 4,264,312 +0.43(+0.53%)
Apr 15, 2014 81.42 82.24 80.18 81.57 4,020,154 +0.06(+0.07%)
Apr 14, 2014 81.61 82.22 80.86 81.51 2,290,333 +0.40(+0.49%)
Apr 11, 2014 81.40 82.06 80.75 81.11 4,631,006 -1.16(-1.41%)
Apr 10, 2014 84.42 84.74 82.23 82.27 3,746,651 -2.35(-2.78%)
Apr 09, 2014 84.20 84.62 83.50 84.62 1,934,188 +0.73(+0.87%)
Apr 08, 2014 83.35 84.03 82.80 83.89 2,379,157 +0.88(+1.06%)
Apr 07, 2014 84.82 84.95 82.52 83.01 3,413,991 -1.89(-2.23%)
Apr 04, 2014 86.70 87.12 84.68 84.90 2,638,948 -1.59(-1.84%)
Apr 03, 2014 86.73 87.17 85.98 86.49 4,736,058 -0.25(-0.29%)
Apr 02, 2014 85.42 86.85 85.42 86.74 3,424,059 +1.24(+1.45%)
Apr 01, 2014 84.38 85.58 84.33 85.50 3,006,261 +1.25(+1.48%)
Mar 31, 2014 84.14 84.54 84.04 84.25 4,501,450 +0.41(+0.49%)
Mar 28, 2014 83.18 84.44 83.01 83.84 3,360,074 +0.73(+0.88%)
Mar 27, 2014 83.24 83.66 82.69 83.11 5,842,080 -0.23(-0.28%)
Mar 26, 2014 84.73 84.98 83.29 83.34 6,246,419 -0.96(-1.14%)
Mar 25, 2014 85.25 85.75 84.00 84.30 4,648,851 -0.88(-1.03%)
Mar 24, 2014 86.44 86.44 84.64 85.18 1,911,671 -0.85(-0.99%)
Mar 21, 2014 86.60 86.99 85.99 86.03 3,982,967 -0.03(-0.03%)
Mar 20, 2014 85.86 86.25 85.68 86.06 1,605,016 -0.06(-0.07%)
Mar 19, 2014 86.66 86.67 85.55 86.12 1,634,275 -0.55(-0.63%)
Mar 18, 2014 86.36 86.85 86.05 86.67 1,952,524 +0.41(+0.48%)
Mar 17, 2014 86.42 86.61 85.98 86.26 1,718,093 +0.54(+0.63%)
Mar 14, 2014 86.04 86.27 85.19 85.72 3,192,547 +0.14(+0.16%)
Mar 13, 2014 86.69 87.11 85.36 85.58 2,974,940 -1.02(-1.18%)
Mar 12, 2014 86.66 86.66 85.86 86.60 2,605,448 -0.02(-0.02%)
Mar 11, 2014 87.02 87.24 86.41 86.62 2,529,653 -0.53(-0.61%)
Mar 10, 2014 87.39 87.39 86.46 87.15 1,815,577 +0.06(+0.07%)
Mar 07, 2014 86.89 87.53 86.66 87.09 2,227,731 +0.70(+0.81%)
Mar 06, 2014 86.21 86.71 85.82 86.39 3,595,678 -0.14(-0.16%)
Mar 05, 2014 86.65 86.90 86.28 86.53 2,406,886 -0.31(-0.36%)
Mar 04, 2014 86.08 86.99 86.05 86.84 3,534,331 +1.52(+1.78%)
Mar 03, 2014 84.86 85.69 84.56 85.32 3,925,028 -0.31(-0.36%)
Feb 28, 2014 85.68 86.18 85.11 85.63 5,078,657 -0.11(-0.13%)
Feb 27, 2014 85.09 85.94 85.05 85.74 4,125,746 +0.53(+0.62%)
Feb 26, 2014 84.04 85.58 84.04 85.21 6,471,430 +1.57(+1.88%)
Feb 25, 2014 82.41 83.78 82.41 83.64 3,647,100 +1.06(+1.28%)
Feb 24, 2014 82.45 83.10 82.28 82.58 2,094,424 +0.30(+0.36%)
Feb 21, 2014 82.17 82.54 81.97 82.28 3,889,330 +0.27(+0.33%)
Feb 20, 2014 82.27 82.38 81.80 82.01 3,551,809 -0.03(-0.04%)
Feb 19, 2014 81.92 82.72 81.92 82.04 3,755,015 +0.31(+0.38%)
Feb 18, 2014 81.37 81.81 80.88 81.73 3,191,291 +0.51(+0.63%)
Feb 14, 2014 81.06 81.22 81.22 81.22 5,626,400 -0.22(-0.27%)
Feb 13, 2014 80.30 81.55 80.19 81.44 2,795,381 +0.40(+0.49%)
Feb 12, 2014 81.45 81.75 80.75 81.04 3,177,938 -0.11(-0.14%)
Feb 11, 2014 80.84 81.44 80.58 81.15 2,923,491 +0.56(+0.69%)
Feb 10, 2014 80.55 80.75 79.95 80.59 3,395,064 -0.15(-0.19%)
Feb 07, 2014 80.34 81.17 80.15 80.74 4,487,426 +0.74(+0.92%)
Feb 06, 2014 78.46 80.01 78.46 80.00 7,088,125 +1.88(+2.41%)
Feb 05, 2014 77.74 78.28 76.80 78.12 4,247,993 +0.25(+0.32%)
Feb 04, 2014 78.08 78.52 77.55 77.87 3,857,067 +0.40(+0.52%)
Feb 03, 2014 79.64 79.85 77.27 77.47 5,357,283 -2.38(-2.98%)
Jan 31, 2014 79.23 80.33 79.05 79.85 3,034,018 -0.36(-0.45%)
Jan 30, 2014 80.02 80.63 79.88 80.21 3,738,691 +0.66(+0.83%)
Jan 29, 2014 79.67 80.69 79.52 79.55 3,340,169 -1.34(-1.66%)
Jan 28, 2014 80.38 81.42 80.38 80.89 3,022,320 +0.13(+0.16%)
Jan 27, 2014 80.86 81.50 79.84 80.76 5,633,276 -0.19(-0.23%)
Jan 24, 2014 81.75 81.97 80.95 80.95 3,985,804 -1.44(-1.75%)
Jan 23, 2014 82.50 82.67 81.91 82.39 2,271,833 -0.53(-0.64%)
Jan 22, 2014 82.85 83.05 82.58 82.92 2,318,551 +0.11(+0.13%)
Jan 21, 2014 83.84 83.84 82.44 82.81 3,111,120 -0.16(-0.19%)
Jan 17, 2014 83.35 82.97 82.97 82.97 6,547,200 -0.38(-0.46%)
Jan 16, 2014 83.37 83.64 82.92 83.35 6,440,783 -0.67(-0.80%)
Jan 15, 2014 84.31 84.31 83.86 84.02 2,036,780 -0.29(-0.34%)
Jan 14, 2014 83.88 84.48 83.27 84.31 3,946,945 +0.95(+1.14%)
Jan 13, 2014 85.45 85.50 83.22 83.36 7,482,799 -2.48(-2.89%)
Jan 10, 2014 85.82 86.07 85.29 85.84 3,036,573 +0.03(+0.03%)
Jan 09, 2014 86.68 86.68 85.31 85.81 3,672,478 -0.68(-0.79%)
Jan 08, 2014 86.81 86.90 86.17 86.49 2,638,623 -0.41(-0.47%)
Jan 07, 2014 87.07 87.41 86.52 86.90 3,512,631 +0.14(+0.16%)
Jan 06, 2014 87.50 87.85 86.67 86.76 2,805,252 -0.84(-0.96%)
Jan 03, 2014 87.38 87.91 87.28 87.60 2,384,843 +0.16(+0.18%)
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.