Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Homebuilders SPDR (NY: XHB )

102.19 -0.42 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.14 41.46 40.90 41.24 2,704,822 +0.24(+0.60%)
Nov 29, 2017 40.52 41.12 40.44 41.00 4,058,833 +0.55(+1.35%)
Nov 28, 2017 39.76 40.46 39.76 40.45 3,331,337 +0.75(+1.90%)
Nov 27, 2017 39.76 39.92 39.69 39.70 1,376,947 -0.04(-0.09%)
Nov 24, 2017 39.80 40.02 39.72 39.74 343,926 +0.04(+0.09%)
Nov 22, 2017 39.74 39.76 39.52 39.70 1,226,274 +0.02(+0.05%)
Nov 21, 2017 39.43 39.75 39.38 39.68 1,011,612 +0.36(+0.91%)
Nov 20, 2017 39.19 39.36 39.18 39.32 1,021,298 +0.22(+0.55%)
Nov 17, 2017 38.80 39.20 38.64 39.11 1,192,823 +0.08(+0.22%)
Nov 16, 2017 38.72 39.15 38.59 39.02 962,560 +0.41(+1.07%)
Nov 15, 2017 38.65 38.72 38.26 38.61 1,062,274 -0.25(-0.65%)
Nov 14, 2017 38.40 38.88 38.36 38.86 1,625,347 +0.28(+0.73%)
Nov 13, 2017 38.36 38.64 38.35 38.58 665,303 +0.14(+0.37%)
Nov 10, 2017 38.43 38.56 38.32 38.44 1,379,157 +0.02(+0.05%)
Nov 09, 2017 38.17 38.65 38.09 38.42 1,876,186 -0.12(-0.32%)
Nov 08, 2017 38.07 38.57 38.00 38.54 1,948,545 +0.42(+1.11%)
Nov 07, 2017 38.38 38.46 38.01 38.12 1,093,251 -0.18(-0.47%)
Nov 06, 2017 38.06 38.38 37.96 38.30 2,065,805 +0.27(+0.72%)
Nov 03, 2017 37.95 38.29 37.88 38.02 2,703,988 -0.01(-0.02%)
Nov 02, 2017 38.92 38.92 37.81 38.03 6,473,161 -0.97(-2.48%)
Nov 01, 2017 39.12 39.13 38.84 39.00 1,519,793 +0.08(+0.22%)
Oct 31, 2017 38.84 38.97 38.64 38.92 1,520,151 +0.24(+0.63%)
Oct 30, 2017 38.99 38.59 38.67 1,380,242 -0.08(-0.19%)
Oct 27, 2017 38.68 38.80 38.54 38.75 1,108,611 +0.01(+0.02%)
Oct 26, 2017 38.61 38.86 38.52 38.74 1,719,850 +0.31(+0.81%)
Oct 25, 2017 39.05 39.12 38.21 38.43 2,728,014 -0.56(-1.45%)
Oct 24, 2017 38.62 39.04 38.58 38.99 2,389,993 +0.20(+0.51%)
Oct 23, 2017 38.89 39.01 38.76 38.80 1,704,468 +0.04(+0.10%)
Oct 20, 2017 38.49 38.81 38.48 38.76 1,522,177 +0.44(+1.15%)
Oct 19, 2017 37.89 38.36 37.77 38.32 973,627 +0.41(+1.09%)
Oct 18, 2017 37.95 38.07 37.87 37.90 786,528 +0.00(+0.00%)
Oct 17, 2017 37.97 38.01 37.84 37.90 907,445 -0.01(-0.02%)
Oct 16, 2017 37.99 38.01 37.84 37.91 710,623 -0.01(-0.02%)
Oct 13, 2017 38.01 38.08 37.88 37.92 1,093,498 -0.01(-0.02%)
Oct 12, 2017 37.85 38.01 37.74 37.93 644,002 -0.08(-0.20%)
Oct 11, 2017 38.04 38.13 37.88 38.01 776,665 +0.03(+0.07%)
Oct 10, 2017 38.12 38.19 37.86 37.98 1,401,189 -0.07(-0.17%)
Oct 09, 2017 38.16 38.25 37.94 38.04 1,251,026 -0.06(-0.15%)
Oct 06, 2017 38.20 38.20 38.01 38.10 992,376 +0.05(+0.12%)
Oct 05, 2017 38.16 38.27 38.01 38.05 1,376,546 -0.11(-0.30%)
Oct 04, 2017 38.04 38.22 37.92 38.16 1,740,547 +0.22(+0.57%)
Oct 03, 2017 37.90 37.98 37.57 37.95 2,220,607 +0.27(+0.72%)
Oct 02, 2017 37.58 37.69 37.45 37.68 2,286,659 +0.21(+0.55%)
Sep 29, 2017 37.38 37.56 37.30 37.47 1,618,370 +0.22(+0.58%)
Sep 28, 2017 37.05 37.26 36.92 37.25 2,245,246 +0.27(+0.74%)
Sep 27, 2017 36.85 37.07 36.61 36.98 1,632,617 +0.29(+0.80%)
Sep 26, 2017 36.41 36.79 36.38 36.69 1,194,358 +0.32(+0.88%)
Sep 25, 2017 36.18 36.40 36.09 36.37 1,908,374 +0.17(+0.47%)
Sep 22, 2017 36.11 36.25 36.05 36.20 1,033,058 +0.08(+0.23%)
Sep 21, 2017 36.10 36.18 36.00 36.11 811,175 +0.01(+0.03%)
Sep 20, 2017 36.17 36.26 35.95 36.10 2,302,193 -0.31(-0.85%)
Sep 19, 2017 36.44 36.50 36.30 36.41 1,032,949 +0.02(+0.05%)
Sep 18, 2017 36.57 36.67 36.38 36.40 1,148,163 -0.08(-0.23%)
Sep 15, 2017 36.57 36.59 36.30 36.48 3,560,112 -0.05(-0.13%)
Sep 14, 2017 36.63 36.63 36.41 36.53 1,748,356 -0.13(-0.36%)
Sep 13, 2017 37.09 37.09 36.48 36.66 2,666,871 -0.41(-1.11%)
Sep 12, 2017 36.63 37.10 36.52 37.07 1,749,820 +0.55(+1.52%)
Sep 11, 2017 36.34 36.54 36.31 36.52 1,887,495 +0.03(+0.08%)
Sep 08, 2017 35.99 36.57 35.88 36.49 4,873,624 +0.51(+1.41%)
Sep 07, 2017 36.23 36.23 35.86 35.98 1,365,043 -0.08(-0.23%)
Sep 06, 2017 36.03 36.16 35.95 36.07 1,840,802 +0.15(+0.42%)
Sep 05, 2017 36.04 36.13 35.67 35.92 1,349,620 -0.11(-0.31%)
Sep 01, 2017 35.96 36.12 35.95 36.03 1,074,275 +0.17(+0.47%)
Aug 31, 2017 35.63 35.91 35.63 35.86 2,069,413 +0.41(+1.17%)
Aug 30, 2017 35.28 35.53 35.23 35.45 1,062,011 +0.26(+0.75%)
Aug 29, 2017 35.07 35.22 34.92 35.18 1,803,287 -0.05(-0.13%)
Aug 28, 2017 35.40 35.48 35.12 35.23 1,387,882 +0.00(+0.00%)
Aug 25, 2017 35.02 35.34 35.00 35.23 2,772,042 +0.26(+0.75%)
Aug 24, 2017 35.18 35.34 34.95 34.97 2,450,886 -0.09(-0.27%)
Aug 23, 2017 35.13 35.27 34.91 35.06 3,247,636 -0.31(-0.88%)
Aug 22, 2017 35.25 35.38 35.11 35.37 1,439,479 +0.13(+0.37%)
Aug 21, 2017 35.08 35.33 35.08 35.24 1,100,829 +0.08(+0.21%)
Aug 18, 2017 35.38 35.44 35.15 35.17 1,233,548 -0.31(-0.87%)
Aug 17, 2017 35.97 36.06 35.45 35.48 2,027,755 -0.58(-1.62%)
Aug 16, 2017 35.98 36.10 35.89 36.06 1,334,174 +0.16(+0.44%)
Aug 15, 2017 36.26 36.35 35.81 35.90 1,571,940 -0.33(-0.91%)
Aug 14, 2017 36.05 36.33 36.05 36.23 1,556,817 +0.41(+1.15%)
Aug 11, 2017 35.49 35.95 35.33 35.81 1,496,366 +0.18(+0.50%)
Aug 10, 2017 36.16 36.18 35.64 35.64 1,684,676 -0.76(-2.09%)
Aug 09, 2017 36.44 36.57 36.26 36.40 836,235 -0.16(-0.44%)
Aug 08, 2017 36.59 36.86 36.48 36.56 2,279,018 -0.06(-0.15%)
Aug 07, 2017 36.49 36.68 36.43 36.61 3,114,788 +0.12(+0.33%)
Aug 04, 2017 36.29 36.52 36.16 36.49 3,391,051 +0.28(+0.78%)
Aug 03, 2017 36.33 36.47 36.08 36.21 1,423,572 -0.11(-0.31%)
Aug 02, 2017 36.33 36.49 36.12 36.32 2,119,646 -0.02(-0.05%)
Aug 01, 2017 36.11 36.37 35.98 36.34 1,168,949 +0.32(+0.89%)
Jul 31, 2017 36.17 36.25 35.91 36.02 2,348,748 -0.06(-0.16%)
Jul 28, 2017 36.31 36.47 35.87 36.08 4,340,059 -0.27(-0.75%)
Jul 27, 2017 36.21 36.42 36.01 36.35 1,590,501 +0.06(+0.16%)
Jul 26, 2017 36.32 36.42 36.12 36.29 579,677 -0.01(-0.03%)
Jul 25, 2017 36.26 36.44 36.14 36.30 1,020,605 +0.17(+0.47%)
Jul 24, 2017 36.32 36.32 36.10 36.13 1,040,457 -0.20(-0.54%)
Jul 21, 2017 36.18 36.42 36.18 36.33 1,377,340 +0.21(+0.57%)
Jul 20, 2017 36.53 36.53 35.95 36.12 2,916,105 -0.44(-1.21%)
Jul 19, 2017 36.34 36.59 36.34 36.57 1,106,292 +0.31(+0.86%)
Jul 18, 2017 36.34 36.42 36.03 36.26 1,286,502 -0.23(-0.64%)
Jul 17, 2017 36.47 36.61 36.41 36.49 588,657 +0.01(+0.03%)
Jul 14, 2017 36.49 36.57 36.43 36.48 644,070 +0.03(+0.08%)
Jul 13, 2017 36.29 36.53 36.26 36.45 740,814 +0.17(+0.47%)
Jul 12, 2017 36.33 36.58 36.14 36.28 1,218,931 +0.16(+0.44%)
Jul 11, 2017 36.26 36.28 35.90 36.12 1,409,926 -0.26(-0.72%)
Jul 10, 2017 36.35 36.48 36.19 36.39 899,876 +0.10(+0.28%)
Jul 07, 2017 35.79 36.36 35.79 36.28 1,784,411 +0.54(+1.50%)
Jul 06, 2017 36.08 36.11 35.69 35.75 2,574,317 -0.49(-1.35%)
Jul 05, 2017 36.17 36.28 36.00 36.24 985,656 +0.05(+0.13%)
Jul 03, 2017 36.33 36.38 36.18 36.19 766,113 +0.00(+0.00%)
Jun 30, 2017 35.87 36.38 35.87 36.19 1,656,298 +0.41(+1.16%)
Jun 29, 2017 36.20 36.27 35.60 35.78 2,281,874 -0.49(-1.35%)
Jun 28, 2017 36.02 36.37 35.99 36.26 956,342 +0.39(+1.10%)
Jun 27, 2017 36.14 36.27 35.87 35.87 1,585,876 -0.30(-0.83%)
Jun 26, 2017 36.10 36.20 35.97 36.17 892,536 +0.23(+0.65%)
Jun 23, 2017 36.06 36.09 35.80 35.94 2,277,214 -0.23(-0.65%)
Jun 22, 2017 36.22 36.31 36.09 36.17 1,171,530 -0.10(-0.28%)
Jun 21, 2017 36.38 36.57 36.24 36.27 1,305,526 -0.11(-0.31%)
Jun 20, 2017 36.79 36.84 36.37 36.39 1,294,196 -0.15(-0.41%)
Jun 19, 2017 36.20 36.65 36.19 36.54 894,587 +0.38(+1.04%)
Jun 16, 2017 36.17 36.25 35.95 36.16 1,421,456 -0.12(-0.32%)
Jun 15, 2017 36.27 36.43 36.03 36.28 2,562,266 -0.24(-0.67%)
Jun 14, 2017 36.35 36.66 36.21 36.52 1,879,925 +0.24(+0.67%)
Jun 13, 2017 35.89 36.32 35.88 36.28 1,716,723 +0.39(+1.10%)
Jun 12, 2017 35.56 36.00 35.56 35.89 1,179,860 +0.23(+0.63%)
Jun 09, 2017 35.53 35.75 35.43 35.66 2,020,226 +0.16(+0.45%)
Jun 08, 2017 35.41 35.79 35.31 35.50 1,215,063 +0.07(+0.19%)
Jun 07, 2017 35.52 35.55 35.37 35.44 1,389,631 +0.06(+0.16%)
Jun 06, 2017 35.45 35.54 35.29 35.38 754,693 -0.25(-0.71%)
Jun 05, 2017 35.85 35.85 35.59 35.63 1,353,417 -0.23(-0.65%)
Jun 02, 2017 35.57 35.95 35.52 35.87 2,241,775 +0.34(+0.95%)
Jun 01, 2017 35.17 35.54 35.04 35.53 898,539 +0.38(+1.09%)
May 31, 2017 35.22 35.29 34.85 35.14 1,524,460 +0.05(+0.13%)
May 30, 2017 35.12 35.25 34.93 35.10 803,899 -0.07(-0.19%)
May 26, 2017 35.20 35.25 35.11 35.16 1,002,329 -0.13(-0.37%)
May 25, 2017 35.68 35.68 35.21 35.29 1,127,758 -0.10(-0.29%)
May 24, 2017 35.20 35.41 35.04 35.40 1,091,864 +0.12(+0.35%)
May 23, 2017 35.72 35.79 35.23 35.28 1,139,245 -0.24(-0.69%)
May 22, 2017 35.44 35.60 35.42 35.52 898,444 +0.14(+0.40%)
May 19, 2017 35.08 35.52 35.01 35.38 928,410 +0.37(+1.07%)
May 18, 2017 34.84 35.15 34.69 35.00 922,735 +0.02(+0.05%)
May 17, 2017 35.25 35.38 34.96 34.99 1,909,789 -0.60(-1.69%)
May 16, 2017 35.73 35.75 35.44 35.59 1,148,726 -0.06(-0.16%)
May 15, 2017 35.34 35.72 35.33 35.64 1,177,550 +0.38(+1.06%)
May 12, 2017 35.48 35.51 35.24 35.27 1,658,632 -0.32(-0.90%)
May 11, 2017 35.56 35.66 35.23 35.59 639,523 -0.13(-0.37%)
May 10, 2017 35.61 35.73 35.52 35.72 1,540,920 +0.03(+0.08%)
May 09, 2017 35.44 35.74 35.40 35.69 1,103,563 +0.34(+0.95%)
May 08, 2017 35.35 35.52 35.24 35.35 556,921 -0.08(-0.24%)
May 05, 2017 35.28 35.44 35.18 35.44 1,017,409 +0.23(+0.67%)
May 04, 2017 35.30 35.41 35.11 35.20 1,006,718 +0.07(+0.21%)
May 03, 2017 35.15 35.29 34.97 35.13 1,780,045 -0.10(-0.29%)
May 02, 2017 35.28 35.36 35.09 35.23 1,587,686 -0.05(-0.13%)
May 01, 2017 35.60 35.60 35.27 35.28 1,066,560 -0.17(-0.48%)
Apr 28, 2017 35.74 35.77 35.29 35.44 1,054,331 -0.40(-1.12%)
Apr 27, 2017 35.80 35.92 35.57 35.85 1,163,168 -0.03(-0.08%)
Apr 26, 2017 35.53 36.01 35.50 35.88 1,324,030 +0.35(+0.98%)
Apr 25, 2017 35.45 35.61 35.26 35.53 2,679,342 +0.17(+0.48%)
Apr 24, 2017 35.51 35.58 35.18 35.36 1,716,911 +0.19(+0.53%)
Apr 21, 2017 35.10 35.22 34.92 35.17 766,602 +0.07(+0.19%)
Apr 20, 2017 35.18 35.33 34.87 35.11 987,072 +0.13(+0.38%)
Apr 19, 2017 35.01 35.18 34.92 34.98 1,247,060 +0.13(+0.38%)
Apr 18, 2017 34.63 34.94 34.58 34.84 683,816 +0.07(+0.22%)
Apr 17, 2017 34.53 34.78 34.47 34.77 1,238,890 +0.37(+1.06%)
Apr 13, 2017 34.39 34.68 34.37 34.40 906,693 -0.09(-0.27%)
Apr 12, 2017 34.82 34.82 34.47 34.50 1,479,199 -0.38(-1.10%)
Apr 11, 2017 34.67 34.92 34.55 34.88 1,493,782 +0.27(+0.79%)
Apr 10, 2017 34.46 34.89 34.46 34.61 1,209,250 +0.16(+0.46%)
Apr 07, 2017 34.47 34.63 34.43 34.45 907,281 -0.07(-0.22%)
Apr 06, 2017 34.30 34.73 34.30 34.53 953,258 +0.25(+0.74%)
Apr 05, 2017 34.67 34.87 34.20 34.27 1,376,506 -0.21(-0.60%)
Apr 04, 2017 34.56 34.68 34.41 34.48 1,012,047 -0.17(-0.49%)
Apr 03, 2017 34.89 35.07 34.52 34.65 2,279,858 -0.25(-0.73%)
Mar 31, 2017 34.84 34.99 34.78 34.90 2,540,233 +0.01(+0.03%)
Mar 30, 2017 34.77 34.93 34.74 34.89 523,883 +0.07(+0.19%)
Mar 29, 2017 34.56 34.88 34.44 34.83 1,402,600 +0.11(+0.32%)
Mar 28, 2017 34.37 34.78 34.32 34.71 1,836,244 +0.25(+0.73%)
Mar 27, 2017 34.14 34.53 33.97 34.46 1,480,848 -0.01(-0.03%)
Mar 24, 2017 34.60 34.69 34.32 34.47 1,324,378 -0.08(-0.22%)
Mar 23, 2017 34.45 34.77 34.34 34.54 1,797,792 +0.13(+0.38%)
Mar 22, 2017 34.35 34.44 34.13 34.41 3,740,612 -0.02(-0.05%)
Mar 21, 2017 35.09 35.11 34.40 34.43 3,060,017 -0.58(-1.64%)
Mar 20, 2017 35.00 35.14 34.90 35.01 1,544,746 -0.09(-0.26%)
Mar 17, 2017 35.24 35.32 34.98 35.10 1,782,186 -0.07(-0.20%)
Mar 16, 2017 35.02 35.33 34.86 35.17 1,431,433 +0.27(+0.78%)
Mar 15, 2017 34.53 35.00 34.51 34.90 3,750,901 +0.48(+1.39%)
Mar 14, 2017 34.45 34.53 34.22 34.42 1,667,268 -0.14(-0.41%)
Mar 13, 2017 34.61 34.75 34.44 34.56 1,548,625 -0.07(-0.22%)
Mar 10, 2017 34.52 34.82 34.46 34.63 2,900,242 +0.36(+1.04%)
Mar 09, 2017 34.35 34.66 34.08 34.28 1,979,589 -0.08(-0.25%)
Mar 08, 2017 34.01 34.46 34.00 34.36 3,473,675 +0.33(+0.96%)
Mar 07, 2017 34.04 34.22 33.98 34.03 2,244,206 -0.01(-0.03%)
Mar 06, 2017 34.11 34.17 33.86 34.04 944,352 -0.35(-1.01%)
Mar 03, 2017 34.29 34.47 34.20 34.39 789,698 +0.11(+0.33%)
Mar 02, 2017 34.39 34.46 34.25 34.28 1,578,845 -0.21(-0.60%)
Mar 01, 2017 34.20 34.60 34.19 34.48 2,336,877 +0.78(+2.30%)
Feb 28, 2017 33.98 34.08 33.63 33.71 2,340,353 -0.34(-0.99%)
Feb 27, 2017 33.55 34.05 33.50 34.04 2,223,785 +0.51(+1.54%)
Feb 24, 2017 33.26 33.53 33.14 33.53 2,113,442 +0.14(+0.42%)
Feb 23, 2017 33.67 33.99 33.30 33.39 1,057,632 -0.16(-0.47%)
Feb 22, 2017 33.69 33.78 33.49 33.55 949,342 +0.02(+0.06%)
Feb 21, 2017 33.22 33.54 33.22 33.53 1,559,305 +0.40(+1.21%)
Feb 17, 2017 33.13 33.13 33.13 0 +0.02(+0.06%)
Feb 16, 2017 33.22 33.38 32.96 33.11 1,258,805 -0.06(-0.17%)
Feb 15, 2017 32.86 33.23 32.82 33.16 1,138,563 +0.25(+0.77%)
Feb 14, 2017 32.85 32.95 32.75 32.91 1,063,527 -0.02(-0.06%)
Feb 13, 2017 33.05 33.18 32.92 32.93 896,509 -0.02(-0.06%)
Feb 10, 2017 32.56 33.00 32.42 32.95 1,614,632 +0.39(+1.21%)
Feb 09, 2017 32.23 32.59 32.08 32.56 2,020,830 +0.33(+1.02%)
Feb 08, 2017 32.11 32.27 31.98 32.23 1,229,142 +0.07(+0.23%)
Feb 07, 2017 32.33 32.36 32.03 32.15 867,915 -0.03(-0.09%)
Feb 06, 2017 32.35 32.40 32.15 32.18 2,280,657 -0.21(-0.64%)
Feb 03, 2017 32.34 32.42 32.26 32.39 1,039,148 +0.27(+0.85%)
Feb 02, 2017 32.24 32.35 32.07 32.12 2,045,441 -0.17(-0.52%)
Feb 01, 2017 32.46 32.52 32.10 32.28 1,165,197 +0.00(+0.00%)
Jan 31, 2017 32.33 32.46 32.06 32.28 1,983,509 -0.16(-0.49%)
Jan 30, 2017 32.39 32.45 31.97 32.44 1,882,900 -0.41(-1.25%)
Jan 27, 2017 33.30 33.30 32.79 32.86 1,644,211 -0.36(-1.07%)
Jan 26, 2017 33.48 33.64 33.19 33.21 2,451,525 -0.22(-0.67%)
Jan 25, 2017 33.15 33.63 33.15 33.44 2,233,167 +0.37(+1.13%)
Jan 24, 2017 32.40 33.12 32.40 33.06 3,487,839 +0.95(+2.94%)
Jan 23, 2017 31.94 32.16 31.94 32.12 1,411,291 +0.10(+0.32%)
Jan 20, 2017 32.06 32.11 31.86 32.01 1,667,407 +0.15(+0.47%)
Jan 19, 2017 32.11 32.29 31.79 31.86 1,692,060 -0.22(-0.67%)
Jan 18, 2017 32.10 32.19 31.93 32.08 2,197,229 +0.00(+0.00%)
Jan 17, 2017 31.95 32.25 31.95 32.08 1,647,046 -0.07(-0.23%)
Jan 13, 2017 32.15 32.15 32.15 0 +0.15(+0.47%)
Jan 12, 2017 32.04 32.04 31.55 32.00 2,934,499 -0.10(-0.32%)
Jan 11, 2017 31.88 32.12 31.85 32.11 1,411,718 +0.12(+0.38%)
Jan 10, 2017 31.81 32.14 31.81 31.98 1,797,681 +0.15(+0.47%)
Jan 09, 2017 31.94 32.08 31.79 31.84 2,168,585 -0.20(-0.61%)
Jan 06, 2017 32.28 32.47 32.03 32.03 1,606,082 -0.26(-0.81%)
Jan 05, 2017 32.31 32.47 32.12 32.29 1,243,545 -0.17(-0.52%)
Jan 04, 2017 32.03 32.52 32.03 32.46 2,394,514 +0.50(+1.55%)
Jan 03, 2017 31.79 32.13 31.62 31.97 3,598,881 +0.29(+0.92%)
Dec 30, 2016 31.68 31.68 31.68 0 -0.23(-0.73%)
Dec 29, 2016 31.94 32.17 31.87 31.91 1,436,671 -0.05(-0.15%)
Dec 28, 2016 32.39 32.62 31.91 31.96 1,329,634 -0.36(-1.13%)
Dec 27, 2016 32.11 32.35 32.11 32.32 1,721,560 +0.24(+0.76%)
Dec 23, 2016 32.08 32.08 32.08 0 -0.07(-0.20%)
Dec 22, 2016 32.70 32.85 32.11 32.14 2,336,898 -0.64(-1.94%)
Dec 21, 2016 32.57 32.88 32.57 32.78 2,202,254 +0.16(+0.49%)
Dec 20, 2016 32.42 32.65 32.38 32.62 1,332,576 +0.14(+0.43%)
Dec 19, 2016 32.41 32.80 32.36 32.48 1,925,761 +0.12(+0.38%)
Dec 16, 2016 32.38 32.58 32.27 32.36 2,259,925 +0.07(+0.21%)
Dec 15, 2016 32.75 33.04 32.24 32.29 3,552,185 -0.35(-1.09%)
Dec 14, 2016 32.99 33.25 32.62 32.64 4,346,067 -0.40(-1.21%)
Dec 13, 2016 33.08 33.40 32.91 33.05 1,288,170 +0.07(+0.23%)
Dec 12, 2016 32.92 33.14 32.83 32.97 1,738,743 -0.19(-0.56%)
Dec 09, 2016 33.11 33.26 32.94 33.16 1,722,711 -0.13(-0.39%)
Dec 08, 2016 32.96 33.42 32.83 33.29 2,215,026 +0.37(+1.13%)
Dec 07, 2016 32.12 32.96 32.09 32.92 4,120,589 +0.82(+2.56%)
Dec 06, 2016 31.94 32.11 31.69 32.09 1,567,079 +0.31(+0.97%)
Dec 05, 2016 31.57 31.88 31.35 31.79 1,622,712 +0.38(+1.22%)
Dec 02, 2016 31.28 31.66 31.28 31.40 1,635,730 +0.09(+0.30%)
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.