INDUSTRIAL SEL SECT SPDR FD (NY: XLI)
55.20 USD  +0.51 (+0.93%)
Official Closing Price  /  Updated: 6:40 PM EST, Dec 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 41.12 41.29 40.92 40.97 11,139,942 -0.03(-0.07%)
Feb 27, 2013 40.25 41.12 40.19 41.00 10,214,039 +0.76(+1.89%)
Feb 26, 2013 40.11 40.33 39.97 40.24 14,203,890 +0.24(+0.60%)
Feb 25, 2013 41.06 41.11 39.98 40.00 10,921,229 -0.84(-2.06%)
Feb 22, 2013 40.67 40.89 40.67 40.84 9,693,368 +0.32(+0.79%)
Feb 21, 2013 40.66 40.73 40.34 40.52 15,582,707 -0.30(-0.73%)
Feb 20, 2013 41.41 41.42 40.79 40.82 10,619,161 -0.54(-1.31%)
Feb 19, 2013 41.22 41.39 41.10 41.36 8,524,867 +0.30(+0.73%)
Feb 15, 2013 41.10 41.17 40.93 41.06 8,009,108 +0.02(+0.05%)
Feb 14, 2013 40.80 41.06 40.73 41.04 9,256,084 +0.06(+0.15%)
Feb 13, 2013 40.97 41.12 40.85 40.98 6,412,153 +0.22(+0.54%)
Feb 12, 2013 40.66 40.83 40.65 40.76 5,780,023 +0.18(+0.44%)
Feb 11, 2013 40.53 40.64 40.49 40.58 7,718,633 -0.03(-0.07%)
Feb 08, 2013 40.51 40.64 40.44 40.61 7,165,161 +0.16(+0.40%)
Feb 07, 2013 40.56 40.60 40.15 40.45 8,006,981 -0.05(-0.12%)
Feb 06, 2013 40.35 40.53 40.26 40.50 11,049,426 +0.38(+0.95%)
Feb 04, 2013 40.27 40.35 40.07 40.12 8,989,542 -0.35(-0.86%)
Feb 01, 2013 40.33 40.52 40.24 40.47 8,661,489 +0.39(+0.97%)
Jan 31, 2013 40.08 40.28 39.99 40.08 9,929,233 -0.14(-0.35%)
Jan 30, 2013 40.55 40.64 40.20 40.22 6,991,176 -0.37(-0.91%)
Jan 29, 2013 40.41 40.60 40.35 40.59 5,456,045 +0.09(+0.22%)
Jan 28, 2013 40.63 40.65 40.32 40.50 5,583,473 +0.03(+0.07%)
Jan 25, 2013 40.47 40.52 40.29 40.47 6,908,860 +0.13(+0.32%)
Jan 24, 2013 40.11 40.91 40.07 40.34 6,892,965 +0.24(+0.60%)
Jan 23, 2013 40.00 40.16 39.90 40.10 6,430,174 +0.01(+0.02%)
Jan 22, 2013 39.84 40.09 39.77 40.09 7,550,193 +0.16(+0.40%)
Jan 18, 2013 39.77 39.96 39.59 39.93 10,912,944 +0.32(+0.81%)
Jan 17, 2013 39.38 39.68 39.28 39.61 11,889,973 +0.42(+1.07%)
Jan 16, 2013 39.14 39.21 39.08 39.19 7,569,826 -0.16(-0.41%)
Jan 15, 2013 39.03 39.39 39.02 39.35 5,115,139 +0.11(+0.28%)
Jan 14, 2013 39.16 39.25 39.07 39.24 6,250,475 +0.15(+0.38%)
Jan 12, 2013 39.12 39.19 39.01 39.09 6,999,829 +0.00(+0.00%)
Jan 11, 2013 39.12 39.19 39.01 39.09 6,999,829 -0.14(-0.36%)
Jan 10, 2013 39.24 39.26 38.95 39.23 11,710,266 +0.19(+0.49%)
Jan 09, 2013 38.80 39.12 38.77 39.04 6,851,629 +0.39(+1.01%)
Jan 08, 2013 38.83 38.92 38.52 38.65 7,543,380 -0.30(-0.77%)
Jan 07, 2013 39.00 39.03 38.81 38.95 5,513,729 -0.17(-0.43%)
Jan 04, 2013 38.98 39.15 38.89 39.12 6,466,342 +0.29(+0.75%)
Jan 03, 2013 38.77 39.09 38.73 38.83 9,592,078 +0.02(+0.05%)
Jan 02, 2013 38.78 38.82 38.55 38.81 14,885,624 +0.91(+2.40%)
Dec 31, 2012 37.12 37.93 37.04 37.90 13,403,492 +0.68(+1.83%)
Dec 28, 2012 37.34 37.62 37.18 37.22 6,625,942 -0.41(-1.09%)
Dec 27, 2012 37.74 37.77 37.23 37.63 6,386,957 -0.06(-0.16%)
Dec 26, 2012 37.93 37.96 37.64 37.69 6,267,207 -0.13(-0.34%)
Dec 24, 2012 37.84 37.93 37.75 37.82 1,647,009 -0.11(-0.29%)
Dec 21, 2012 37.62 37.99 37.50 37.93 10,871,620 -0.52(-1.35%)
Dec 20, 2012 38.30 38.45 38.21 38.45 7,665,746 +0.20(+0.52%)
Dec 19, 2012 38.52 38.53 38.23 38.25 15,895,352 -0.21(-0.55%)
Dec 18, 2012 38.01 38.50 37.91 38.46 11,656,686 +0.49(+1.29%)
Dec 17, 2012 37.80 37.98 37.72 37.97 9,667,042 +0.35(+0.93%)
Dec 14, 2012 37.61 37.83 37.60 37.62 6,747,840 -0.08(-0.21%)
Dec 13, 2012 37.75 37.98 37.58 37.70 9,328,334 -0.12(-0.32%)
Dec 12, 2012 37.95 38.12 37.78 37.82 6,911,421 +0.06(+0.16%)
Dec 11, 2012 37.88 37.97 37.68 37.76 9,455,270 +0.08(+0.21%)
Dec 10, 2012 37.48 37.72 37.39 37.68 7,387,765 +0.19(+0.49%)
Dec 07, 2012 37.46 37.51 37.25 37.49 6,770,941 +0.24(+0.66%)
Dec 06, 2012 37.24 37.29 37.01 37.25 5,501,573 -0.01(-0.03%)
Dec 05, 2012 36.95 37.40 36.71 37.26 13,665,023 +0.39(+1.06%)
Dec 04, 2012 36.82 37.03 36.71 36.87 7,175,969 -0.26(-0.70%)
Nov 30, 2012 37.17 37.28 37.05 37.13 7,943,367 -0.08(-0.21%)
Nov 29, 2012 37.20 37.34 36.97 37.21 10,530,927 +0.21(+0.57%)
Nov 28, 2012 36.50 37.03 36.35 37.00 11,098,709 +0.31(+0.84%)
Nov 27, 2012 36.81 37.01 36.65 36.69 9,702,748 -0.08(-0.20%)
Nov 26, 2012 36.60 36.79 36.52 36.76 7,471,812 +0.02(+0.07%)
Nov 24, 2012 36.35 36.74 36.35 36.74 3,286,513 +0.00(+0.00%)
Nov 23, 2012 36.35 36.74 36.35 36.74 3,286,513 +0.47(+1.30%)
Nov 21, 2012 36.20 36.35 36.13 36.27 4,986,665 +0.05(+0.14%)
Nov 20, 2012 36.21 36.26 35.93 36.22 8,771,787 +0.04(+0.10%)
Nov 19, 2012 35.96 36.20 35.86 36.19 10,984,556 +0.67(+1.87%)
Nov 16, 2012 35.33 35.61 35.19 35.52 13,761,099 +0.10(+0.28%)
Nov 15, 2012 35.27 35.61 35.25 35.42 15,773,981 +0.00(+0.01%)
Nov 14, 2012 36.39 36.39 35.32 35.42 22,260,789 -0.85(-2.36%)
Nov 13, 2012 36.06 36.64 36.06 36.27 9,957,815 -0.10(-0.27%)
Nov 12, 2012 36.37 36.55 36.24 36.37 7,727,615 +0.10(+0.28%)
Nov 09, 2012 36.01 36.58 36.00 36.27 13,424,971 +0.10(+0.28%)
Nov 08, 2012 36.55 36.66 36.16 36.17 13,403,975 -0.38(-1.04%)
Nov 07, 2012 37.12 37.12 36.35 36.55 17,347,487 -0.88(-2.35%)
Nov 06, 2012 37.20 37.61 37.14 37.43 10,045,173 +0.40(+1.08%)
Nov 05, 2012 36.69 37.09 36.67 37.03 8,532,964 +0.20(+0.54%)
Nov 02, 2012 37.35 37.44 36.81 36.83 13,363,991 -0.31(-0.84%)
Nov 01, 2012 36.59 37.21 36.45 37.14 15,309,181 +0.65(+1.78%)
Oct 31, 2012 36.49 36.78 36.36 36.49 10,557,204 +0.17(+0.47%)
Oct 26, 2012 36.32 36.32 36.32 0 +0.03(+0.08%)
Oct 25, 2012 36.42 36.50 35.99 36.29 14,926,948 +0.20(+0.55%)
Oct 24, 2012 36.50 36.51 36.04 36.09 12,980,197 -0.23(-0.63%)
Oct 23, 2012 36.25 36.44 36.11 36.32 13,211,338 -0.47(-1.28%)
Oct 19, 2012 37.10 37.22 36.65 36.79 15,722,871 -0.63(-1.68%)
Oct 18, 2012 37.15 37.54 37.13 37.42 15,649,314 +0.10(+0.28%)
Oct 17, 2012 37.16 37.36 37.09 37.31 7,774,679 +0.23(+0.61%)
Oct 16, 2012 36.79 37.12 36.79 37.09 9,357,726 +0.39(+1.06%)
Oct 15, 2012 36.45 36.72 36.39 36.70 9,734,665 +0.25(+0.69%)
Oct 12, 2012 36.56 36.74 36.31 36.45 9,760,745 +0.04(+0.11%)
Oct 11, 2012 36.56 36.71 36.41 36.41 8,807,141 +0.11(+0.30%)
Oct 10, 2012 36.50 36.62 36.26 36.30 14,504,443 -0.34(-0.93%)
Oct 09, 2012 37.07 37.11 36.62 36.64 10,963,433 -0.43(-1.16%)
Oct 08, 2012 36.94 37.13 36.89 37.07 4,917,340 -0.09(-0.24%)
Oct 06, 2012 37.29 37.42 37.00 37.16 10,555,125 +0.00(+0.00%)
Oct 05, 2012 37.29 37.42 37.00 37.16 10,555,125 +0.12(+0.32%)
Oct 04, 2012 37.03 37.12 36.90 37.04 8,888,786 +0.21(+0.57%)
Oct 03, 2012 36.80 36.90 36.54 36.83 7,830,214 +0.19(+0.52%)
Oct 02, 2012 36.83 36.87 36.50 36.64 10,301,939 -0.06(-0.16%)
Oct 01, 2012 36.72 37.01 36.58 36.70 14,697,953 +0.17(+0.46%)
Sep 28, 2012 36.47 36.68 36.26 36.53 13,149,206 -0.15(-0.41%)
Sep 27, 2012 36.48 36.73 36.30 36.68 13,296,766 +0.35(+0.95%)
Sep 26, 2012 36.50 36.51 36.21 36.33 12,510,113 -0.15(-0.40%)
Sep 25, 2012 36.96 37.02 36.47 36.48 14,575,224 -0.49(-1.31%)
Sep 24, 2012 36.74 37.06 36.70 36.97 11,603,128 -0.01(-0.03%)
Sep 21, 2012 37.25 37.28 36.84 36.97 15,045,806 -0.35(-0.92%)
Sep 20, 2012 37.35 37.36 37.15 37.32 12,558,139 -0.36(-0.96%)
Sep 19, 2012 37.52 37.74 37.41 37.68 9,284,230 +0.09(+0.24%)
Sep 18, 2012 37.45 37.60 37.42 37.59 8,073,095 +0.01(+0.03%)
Sep 17, 2012 37.62 37.71 37.49 37.58 7,801,449 -0.18(-0.48%)
Sep 14, 2012 37.38 38.07 37.38 37.76 12,252,979 +0.23(+0.61%)
Sep 13, 2012 37.02 37.69 36.85 37.53 16,405,691 +0.42(+1.13%)
Sep 12, 2012 37.07 37.18 36.94 37.11 8,450,342 +0.15(+0.41%)
Sep 11, 2012 36.75 37.06 36.73 36.96 10,463,628 +0.20(+0.54%)
Sep 10, 2012 36.89 36.98 36.75 36.76 8,961,594 -0.24(-0.65%)
Sep 07, 2012 36.80 37.04 36.79 37.00 10,639,068 +0.31(+0.86%)
Sep 06, 2012 36.08 36.70 36.08 36.69 12,695,178 +0.80(+2.24%)
Sep 05, 2012 35.99 36.06 35.75 35.88 11,777,294 -0.10(-0.28%)
Sep 04, 2012 36.24 36.32 35.82 35.98 17,603,068 -0.38(-1.05%)
Aug 31, 2012 36.38 36.53 36.13 36.36 9,433,046 +0.22(+0.61%)
Aug 30, 2012 36.32 36.34 36.05 36.14 8,604,040 -0.31(-0.85%)
Aug 29, 2012 36.46 36.59 36.32 36.45 8,432,030 -0.15(-0.41%)
Aug 27, 2012 36.78 36.83 36.57 36.60 5,976,965 -0.11(-0.30%)
Aug 24, 2012 36.41 36.80 36.40 36.71 8,736,143 +0.17(+0.47%)
Aug 23, 2012 36.79 36.79 36.46 36.54 11,984,980 -0.30(-0.81%)
Aug 22, 2012 36.88 37.00 36.69 36.84 10,960,367 -0.18(-0.49%)
Aug 21, 2012 37.23 37.39 36.92 37.02 10,171,257 -0.08(-0.22%)
Aug 20, 2012 37.08 37.17 36.93 37.10 6,612,369 -0.08(-0.22%)
Aug 17, 2012 37.00 37.21 37.00 37.18 8,877,571 +0.18(+0.49%)
Aug 16, 2012 36.62 37.07 36.56 37.00 12,785,991 +0.37(+1.01%)
Aug 15, 2012 36.36 36.69 36.35 36.63 9,976,934 +0.08(+0.22%)
Aug 14, 2012 36.78 36.78 36.46 36.55 9,495,420 -0.05(-0.14%)
Aug 13, 2012 36.61 36.64 36.35 36.60 13,026,127 -0.08(-0.22%)
Aug 11, 2012 36.37 36.70 36.28 36.68 10,448,956 +0.00(+0.00%)
Aug 10, 2012 36.37 36.70 36.28 36.68 10,448,956 +0.17(+0.47%)
Aug 09, 2012 36.46 36.59 36.37 36.51 12,669,709 +0.03(+0.08%)
Aug 08, 2012 36.39 36.53 36.29 36.48 10,220,068 -0.05(-0.14%)
Aug 07, 2012 36.31 36.70 36.31 36.53 16,614,141 +0.37(+1.02%)
Aug 06, 2012 36.32 36.47 36.16 36.16 14,753,060 +0.00(+0.00%)
Aug 03, 2012 35.84 36.32 35.83 36.16 16,954,407 +0.77(+2.18%)
Aug 02, 2012 35.44 35.59 35.00 35.39 16,934,391 -0.18(-0.51%)
Aug 01, 2012 35.99 36.05 35.55 35.57 17,120,487 -0.24(-0.67%)
Jul 31, 2012 35.90 36.09 35.79 35.81 13,125,238 -0.10(-0.28%)
Jul 30, 2012 35.96 36.17 35.80 35.91 12,948,364 -0.10(-0.28%)
Jul 27, 2012 35.29 36.19 35.29 36.01 18,798,367 +0.77(+2.19%)
Jul 26, 2012 35.11 35.39 34.97 35.24 16,735,833 +0.53(+1.53%)
Jul 25, 2012 34.84 35.02 34.48 34.71 23,364,965 +0.12(+0.35%)
Jul 24, 2012 35.01 35.06 34.32 34.59 22,018,406 -0.39(-1.11%)
Jul 23, 2012 34.62 35.11 34.50 34.98 15,298,943 -0.18(-0.51%)
Jul 20, 2012 35.36 35.50 35.12 35.16 16,714,878 -0.44(-1.22%)
Jul 19, 2012 35.52 35.72 35.34 35.60 14,611,578 +0.17(+0.47%)
Jul 18, 2012 34.67 35.52 34.67 35.43 30,367,735 +0.65(+1.87%)
Jul 17, 2012 34.56 34.92 34.32 34.78 17,282,163 +0.15(+0.43%)
Jul 16, 2012 34.71 34.74 34.38 34.63 15,931,584 -0.24(-0.69%)
Jul 14, 2012 34.28 34.89 34.23 34.87 23,745,330 +0.00(+0.00%)
Jul 13, 2012 34.28 34.89 34.23 34.87 23,745,330 +0.66(+1.93%)
Jul 12, 2012 34.14 34.38 33.87 34.21 31,597,615 -0.13(-0.38%)
Jul 11, 2012 34.60 34.66 34.17 34.34 22,717,415 -0.28(-0.81%)
Jul 10, 2012 35.40 35.49 34.41 34.62 32,476,491 -0.57(-1.62%)
Jul 09, 2012 34.93 35.27 34.89 35.19 7,220,678 -0.02(-0.06%)
Jul 06, 2012 35.36 35.36 34.99 35.21 9,874,935 -0.48(-1.34%)
Jul 05, 2012 35.53 35.84 35.47 35.69 8,764,937 -0.04(-0.11%)
Jul 03, 2012 35.33 35.74 35.30 35.73 10,841,780 +0.37(+1.05%)
Jul 02, 2012 35.67 35.82 35.12 35.36 14,682,391 -0.24(-0.69%)
Jun 30, 2012 35.23 35.61 35.07 35.60 17,523,253 -0.06(-0.18%)
Jun 29, 2012 35.23 35.67 35.07 35.67 18,559,818 +1.20(+3.48%)
Jun 28, 2012 34.26 34.51 34.06 34.47 18,115,366 -0.03(-0.09%)
Jun 27, 2012 34.30 34.58 34.24 34.50 14,267,588 +0.33(+0.97%)
Jun 26, 2012 34.17 34.27 33.84 34.17 13,684,515 +0.06(+0.19%)
Jun 25, 2012 34.34 34.40 33.97 34.10 20,371,566 -0.65(-1.86%)
Jun 22, 2012 34.73 34.83 34.49 34.75 11,993,044 +0.12(+0.36%)
Jun 21, 2012 35.44 35.53 34.59 34.62 16,671,664 -0.70(-1.97%)
Jun 20, 2012 35.40 35.51 35.07 35.32 20,907,584 -0.19(-0.54%)
Jun 19, 2012 35.20 35.70 35.19 35.51 12,630,301 +0.47(+1.34%)
Jun 18, 2012 34.81 35.17 34.70 35.04 13,380,931 +0.08(+0.24%)
Jun 15, 2012 34.82 34.97 34.76 34.96 12,906,061 +0.14(+0.39%)
Jun 14, 2012 34.64 34.96 34.43 34.82 22,124,988 +0.27(+0.78%)
Jun 13, 2012 34.75 34.90 34.39 34.55 22,045,141 -0.35(-1.00%)
Jun 12, 2012 34.51 34.94 34.33 34.90 20,210,803 +0.56(+1.62%)
Jun 11, 2012 35.16 35.18 34.31 34.35 15,671,323 -0.45(-1.31%)
Jun 08, 2012 34.53 34.83 34.32 34.80 12,402,068 +0.26(+0.75%)
Jun 07, 2012 34.77 35.06 34.49 34.54 21,550,229 +0.19(+0.57%)
Jun 06, 2012 33.76 34.36 33.70 34.35 20,089,608 +0.89(+2.66%)
Jun 05, 2012 33.27 33.51 33.14 33.46 17,784,302 +0.10(+0.28%)
Jun 04, 2012 33.73 33.77 33.08 33.36 23,893,063 -0.35(-1.04%)
Jun 02, 2012 33.98 34.15 33.67 33.71 24,430,457 +0.00(+0.00%)
Jun 01, 2012 33.98 34.15 33.67 33.71 24,430,457 -0.96(-2.77%)
May 31, 2012 34.70 34.92 34.26 34.67 17,828,673 -0.13(-0.37%)
May 30, 2012 35.07 35.07 34.73 34.80 15,655,433 -0.59(-1.67%)
May 29, 2012 35.21 35.50 35.17 35.39 14,105,279 +0.47(+1.35%)
May 25, 2012 35.17 35.24 34.84 34.92 8,026,492 -0.24(-0.68%)
May 24, 2012 35.29 35.33 34.77 35.16 13,768,070 -0.04(-0.11%)
May 23, 2012 34.72 35.27 34.38 35.20 25,821,838 +0.19(+0.54%)
May 22, 2012 35.01 35.23 34.76 35.01 14,385,972 +0.13(+0.37%)
May 21, 2012 34.33 34.91 34.31 34.88 15,533,163 +0.76(+2.23%)
May 18, 2012 34.40 34.62 34.02 34.12 21,482,326 -0.17(-0.50%)
May 17, 2012 35.01 35.07 34.27 34.29 23,972,494 -0.75(-2.14%)
May 16, 2012 35.35 35.53 35.00 35.04 14,807,658 -0.04(-0.11%)
May 15, 2012 35.20 35.47 34.98 35.08 14,061,700 -0.17(-0.50%)
May 14, 2012 35.35 35.56 35.11 35.26 23,499,303 -0.41(-1.16%)
May 11, 2012 35.52 36.05 35.51 35.67 14,050,620 -0.07(-0.20%)
May 10, 2012 35.99 36.13 35.67 35.74 13,296,702 +0.05(+0.14%)
May 09, 2012 35.67 36.03 35.46 35.69 31,136,404 -0.42(-1.16%)
May 08, 2012 35.98 36.18 35.62 36.11 18,183,181 -0.09(-0.25%)
May 07, 2012 36.10 36.38 36.09 36.20 15,554,120 -0.10(-0.28%)
May 04, 2012 36.65 36.69 36.20 36.30 20,063,396 -0.53(-1.44%)
May 03, 2012 37.14 37.20 36.73 36.83 12,904,897 -0.30(-0.81%)
May 02, 2012 36.86 37.16 36.78 37.13 10,896,446 +0.01(+0.03%)
May 01, 2012 36.93 37.40 36.64 37.12 17,561,898 +0.11(+0.30%)
Apr 30, 2012 37.22 37.28 36.87 37.01 16,463,739 -0.35(-0.94%)
Apr 27, 2012 37.33 37.45 37.10 37.36 12,750,254 +0.23(+0.62%)
Apr 26, 2012 36.83 37.17 36.76 37.13 14,809,161 +0.22(+0.60%)
Apr 25, 2012 37.13 37.17 36.80 36.91 18,132,194 +0.07(+0.19%)
Apr 24, 2012 36.53 36.87 36.50 36.84 15,002,429 +0.48(+1.32%)
Apr 23, 2012 36.31 36.40 36.08 36.36 25,099,229 -0.41(-1.12%)
Apr 20, 2012 36.78 36.94 36.62 36.77 18,231,726 +0.31(+0.85%)
Apr 19, 2012 36.89 36.97 36.25 36.46 25,315,796 -0.41(-1.11%)
Apr 18, 2012 36.85 37.02 36.77 36.87 13,415,120 -0.16(-0.43%)
Apr 17, 2012 36.69 37.12 36.53 37.03 16,311,976 +0.60(+1.65%)
Apr 16, 2012 36.55 36.71 36.28 36.43 20,864,160 +0.10(+0.28%)
Apr 13, 2012 36.57 36.63 36.32 36.33 17,838,817 -0.47(-1.28%)
Apr 12, 2012 36.10 36.82 36.03 36.80 24,078,139 +0.77(+2.14%)
Apr 11, 2012 36.10 36.19 35.92 36.03 19,224,172 +0.40(+1.12%)
Apr 10, 2012 36.33 36.33 35.56 35.63 21,444,411 -0.74(-2.03%)
Apr 09, 2012 36.37 36.53 36.27 36.37 13,810,920 -0.60(-1.62%)
Apr 05, 2012 37.01 37.17 36.92 36.97 10,535,717 -0.15(-0.40%)
Apr 04, 2012 37.03 37.19 36.95 37.12 13,437,624 -0.27(-0.72%)
Apr 03, 2012 37.56 37.66 37.22 37.39 10,447,113 -0.27(-0.72%)
Apr 02, 2012 37.34 37.79 37.16 37.66 24,390,608 +0.24(+0.65%)
Mar 30, 2012 37.47 37.52 37.23 37.42 12,711,393 +0.17(+0.44%)
Mar 29, 2012 36.89 37.30 36.75 37.25 18,527,517 +0.02(+0.05%)
Mar 28, 2012 37.54 37.63 36.91 37.23 26,574,754 -0.36(-0.96%)
Mar 27, 2012 37.73 37.79 37.58 37.59 11,364,206 -0.12(-0.32%)
Mar 26, 2012 37.45 37.71 37.45 37.71 21,569,304 +0.55(+1.48%)
Mar 23, 2012 37.06 37.22 36.85 37.16 11,172,727 +0.06(+0.16%)
Mar 22, 2012 37.24 37.25 36.80 37.10 20,800,022 -0.42(-1.12%)
Mar 21, 2012 37.62 37.67 37.43 37.52 9,452,100 -0.02(-0.05%)
Mar 20, 2012 37.98 37.76 37.39 37.54 16,480,923 -0.44(-1.16%)
Mar 19, 2012 37.96 38.11 37.83 37.98 13,637,603 +0.00(+0.00%)
Mar 16, 2012 38.09 38.10 37.85 37.98 10,822,551 -0.16(-0.42%)
Mar 15, 2012 37.80 38.17 37.61 38.14 15,961,040 +0.45(+1.19%)
Mar 14, 2012 37.71 37.88 37.58 37.69 12,872,960 -0.09(-0.24%)
Mar 13, 2012 37.26 37.80 37.07 37.78 25,778,663 +0.77(+2.08%)
Mar 12, 2012 37.07 37.13 36.90 37.01 10,597,644 -0.01(-0.03%)
Mar 09, 2012 37.02 37.17 36.81 37.02 17,457,495 +0.08(+0.22%)
Mar 08, 2012 36.75 37.02 36.59 36.94 16,027,430 +0.52(+1.43%)
Mar 07, 2012 36.18 36.48 36.15 36.42 14,552,870 +0.37(+1.03%)
Mar 06, 2012 36.35 36.48 35.96 36.05 27,730,273 -0.83(-2.25%)
Mar 05, 2012 37.05 37.09 36.75 36.88 15,998,776 -0.26(-0.70%)
Mar 02, 2012 37.39 37.45 37.02 37.14 11,497,298 -0.22(-0.59%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here