Skip to main content

TECHNOLOGY (NY: XLK )

225.25 -1.25 (-0.55%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 39.18 39.53 39.09 39.52 14,658,233 +0.43(+1.10%)
Jun 29, 2016 38.76 39.15 38.75 39.09 11,529,004 +0.59(+1.54%)
Jun 28, 2016 38.17 38.49 38.10 38.49 14,536,814 +0.75(+1.98%)
Jun 27, 2016 38.24 38.24 37.59 37.75 20,322,292 -0.77(-2.01%)
Jun 24, 2016 38.65 39.30 38.44 38.52 25,927,628 -1.54(-3.84%)
Jun 23, 2016 39.78 40.10 39.63 40.06 10,714,192 +0.54(+1.36%)
Jun 22, 2016 39.67 39.82 39.48 39.52 7,128,909 -0.14(-0.34%)
Jun 21, 2016 39.51 39.75 39.47 39.66 6,304,221 +0.27(+0.69%)
Jun 20, 2016 39.57 39.73 39.38 39.39 7,524,819 +0.16(+0.42%)
Jun 17, 2016 39.41 39.50 39.05 39.22 12,583,729 -0.26(-0.67%)
Jun 16, 2016 39.21 39.55 38.99 39.49 10,583,810 +0.08(+0.21%)
Jun 15, 2016 39.57 39.64 39.36 39.40 7,805,735 -0.10(-0.25%)
Jun 14, 2016 39.32 39.57 39.22 39.50 9,287,146 +0.09(+0.23%)
Jun 13, 2016 39.50 39.74 39.40 39.41 13,071,759 -0.44(-1.11%)
Jun 10, 2016 39.86 39.99 39.72 39.86 9,134,949 -0.31(-0.77%)
Jun 09, 2016 39.99 40.21 39.97 40.17 14,249,053 +0.01(+0.02%)
Jun 08, 2016 40.07 40.22 40.00 40.16 8,998,056 +0.08(+0.20%)
Jun 07, 2016 40.04 40.17 40.03 40.08 4,863,209 +0.16(+0.41%)
Jun 06, 2016 39.87 40.05 39.83 39.91 9,524,262 +0.07(+0.18%)
Jun 03, 2016 39.83 39.93 39.62 39.84 9,159,340 -0.09(-0.23%)
Jun 02, 2016 39.80 39.93 39.60 39.93 8,563,535 -0.04(-0.09%)
Jun 01, 2016 39.93 40.07 39.87 39.97 7,594,030 -0.10(-0.25%)
May 31, 2016 40.02 40.12 39.83 40.07 13,644,550 +0.08(+0.20%)
May 27, 2016 39.79 39.99 39.99 39.99 8,589,453 +0.19(+0.48%)
May 26, 2016 39.67 39.85 39.59 39.79 7,187,814 +0.13(+0.32%)
May 25, 2016 39.56 39.79 39.51 39.67 10,854,745 +0.27(+0.69%)
May 24, 2016 38.82 39.46 38.82 39.40 10,435,128 +0.73(+1.88%)
May 23, 2016 38.72 38.89 38.63 38.67 9,294,978 -0.07(-0.19%)
May 20, 2016 38.49 38.83 38.46 38.74 6,477,424 +0.46(+1.21%)
May 19, 2016 38.40 38.44 38.05 38.28 9,523,448 -0.21(-0.54%)
May 18, 2016 38.32 38.79 38.26 38.49 12,025,812 +0.07(+0.19%)
May 17, 2016 38.69 38.87 38.30 38.42 10,962,988 -0.39(-1.00%)
May 16, 2016 38.31 38.90 38.31 38.81 7,052,183 +0.53(+1.40%)
May 13, 2016 38.41 38.64 38.23 38.27 12,045,258 -0.15(-0.38%)
May 12, 2016 38.67 38.67 38.17 38.42 10,297,449 -0.11(-0.28%)
May 11, 2016 38.71 38.92 38.53 38.53 7,888,075 -0.28(-0.72%)
May 10, 2016 38.43 38.81 38.38 38.81 15,352,698 +0.50(+1.30%)
May 09, 2016 38.33 38.49 38.28 38.31 8,317,236 +0.00(+0.00%)
May 06, 2016 37.86 38.31 37.86 38.31 10,179,722 +0.28(+0.74%)
May 05, 2016 38.12 38.20 37.94 38.03 14,955,352 +0.02(+0.05%)
May 04, 2016 37.95 38.12 37.90 38.01 12,402,931 -0.12(-0.31%)
May 03, 2016 38.22 38.30 38.00 38.13 13,820,761 -0.35(-0.92%)
May 02, 2016 38.28 38.52 38.12 38.48 13,844,458 +0.28(+0.74%)
Apr 29, 2016 38.32 38.38 37.92 38.20 13,120,384 -0.34(-0.87%)
Apr 28, 2016 39.09 39.22 38.41 38.53 25,002,508 -0.49(-1.25%)
Apr 27, 2016 38.71 39.07 38.56 39.02 14,094,378 -0.18(-0.46%)
Apr 26, 2016 39.44 39.53 39.08 39.21 8,125,232 -0.19(-0.48%)
Apr 25, 2016 39.28 39.41 39.18 39.40 10,320,497 +0.01(+0.02%)
Apr 22, 2016 39.45 39.65 39.18 39.39 16,460,296 -0.70(-1.74%)
Apr 21, 2016 40.17 40.25 39.99 40.08 12,438,491 -0.15(-0.36%)
Apr 20, 2016 40.18 40.41 40.07 40.23 7,585,621 +0.08(+0.20%)
Apr 19, 2016 40.45 40.49 39.92 40.15 7,136,919 -0.23(-0.56%)
Apr 18, 2016 40.08 40.38 40.02 40.38 7,845,012 +0.17(+0.43%)
Apr 15, 2016 40.30 40.41 40.12 40.20 7,125,755 -0.15(-0.38%)
Apr 14, 2016 40.31 40.48 40.22 40.36 7,171,938 -0.01(-0.02%)
Apr 13, 2016 40.19 40.43 40.15 40.37 8,687,171 +0.41(+1.02%)
Apr 12, 2016 39.76 39.99 39.49 39.96 10,579,072 +0.27(+0.69%)
Apr 11, 2016 39.97 40.20 39.69 39.69 8,976,116 -0.11(-0.27%)
Apr 08, 2016 40.00 40.15 39.66 39.79 9,664,564 +0.00(+0.00%)
Apr 07, 2016 40.08 40.17 39.64 39.79 11,725,265 -0.58(-1.44%)
Apr 06, 2016 39.99 40.38 39.85 40.38 12,284,724 +0.39(+0.98%)
Apr 05, 2016 40.11 40.21 39.90 39.99 11,829,952 -0.39(-0.97%)
Apr 04, 2016 40.47 40.56 40.29 40.38 8,433,028 -0.15(-0.38%)
Apr 01, 2016 39.94 40.55 39.90 40.53 10,648,481 +0.31(+0.77%)
Mar 31, 2016 40.25 40.42 40.15 40.22 16,096,872 -0.08(-0.20%)
Mar 30, 2016 40.28 40.50 40.21 40.30 12,119,116 +0.24(+0.59%)
Mar 29, 2016 39.38 40.09 39.33 40.07 11,118,982 +0.62(+1.56%)
Mar 28, 2016 39.59 39.64 39.38 39.45 7,067,394 -0.10(-0.25%)
Mar 24, 2016 39.27 39.55 39.55 39.55 7,437,134 +0.11(+0.28%)
Mar 23, 2016 39.61 39.66 39.36 39.44 11,773,657 -0.23(-0.57%)
Mar 22, 2016 39.48 39.82 39.47 39.67 14,462,286 +0.01(+0.02%)
Mar 21, 2016 39.43 39.68 39.41 39.66 8,827,098 +0.14(+0.34%)
Mar 18, 2016 39.61 39.64 39.35 39.52 10,383,191 +0.06(+0.16%)
Mar 17, 2016 39.24 39.59 39.20 39.46 10,383,175 +0.14(+0.37%)
Mar 16, 2016 38.68 39.38 38.67 39.31 16,357,828 +0.45(+1.16%)
Mar 15, 2016 38.57 38.90 38.55 38.86 7,006,875 +0.14(+0.37%)
Mar 14, 2016 38.56 38.79 38.54 38.72 11,152,438 +0.05(+0.12%)
Mar 11, 2016 38.47 38.68 38.38 38.67 9,777,044 +0.59(+1.54%)
Mar 10, 2016 38.29 38.46 37.62 38.09 14,342,112 -0.04(-0.09%)
Mar 09, 2016 37.85 38.13 37.85 38.12 13,469,787 +0.32(+0.86%)
Mar 08, 2016 37.81 38.11 37.66 37.80 12,969,534 -0.23(-0.62%)
Mar 07, 2016 38.05 38.21 37.75 38.03 17,528,982 -0.23(-0.61%)
Mar 04, 2016 38.18 38.45 38.02 38.27 8,741,455 +0.10(+0.26%)
Mar 03, 2016 38.19 38.19 37.88 38.17 8,739,096 +0.00(+0.00%)
Mar 02, 2016 37.93 38.17 37.86 38.17 9,697,340 +0.11(+0.28%)
Mar 01, 2016 37.28 38.06 37.22 38.06 13,639,325 +1.10(+2.98%)
Feb 29, 2016 37.19 37.53 36.96 36.96 15,077,563 -0.26(-0.70%)
Feb 26, 2016 37.53 37.56 37.14 37.22 10,833,211 -0.10(-0.27%)
Feb 25, 2016 36.99 37.34 36.70 37.32 10,423,595 +0.46(+1.25%)
Feb 24, 2016 36.18 36.93 35.99 36.86 11,210,653 +0.28(+0.76%)
Feb 23, 2016 37.01 37.05 36.51 36.58 9,041,707 -0.59(-1.58%)
Feb 22, 2016 37.01 37.22 36.96 37.17 7,305,591 +0.49(+1.33%)
Feb 19, 2016 36.52 36.79 36.42 36.68 9,510,299 +0.03(+0.07%)
Feb 18, 2016 36.92 36.97 36.58 36.65 12,834,535 -0.14(-0.39%)
Feb 17, 2016 36.27 36.87 36.22 36.80 12,336,052 +0.74(+2.05%)
Feb 16, 2016 35.82 36.07 35.63 36.06 11,409,797 +0.63(+1.78%)
Feb 12, 2016 35.22 35.43 35.43 35.43 12,075,224 +0.49(+1.39%)
Feb 11, 2016 34.57 35.16 34.51 34.94 27,296,572 -0.07(-0.21%)
Feb 10, 2016 35.26 35.66 34.99 35.01 18,514,492 +0.05(+0.15%)
Feb 09, 2016 34.70 35.45 34.64 34.96 27,440,950 -0.16(-0.46%)
Feb 08, 2016 35.03 35.22 34.51 35.12 27,513,606 -0.51(-1.44%)
Feb 05, 2016 36.52 36.58 35.49 35.63 26,356,990 -1.03(-2.81%)
Feb 04, 2016 36.55 36.90 36.27 36.66 20,177,890 +0.04(+0.10%)
Feb 03, 2016 36.91 36.92 36.06 36.63 23,839,458 -0.05(-0.12%)
Feb 02, 2016 37.23 37.24 36.55 36.67 15,464,714 -0.67(-1.79%)
Feb 01, 2016 37.05 37.51 37.02 37.34 16,402,014 +0.14(+0.36%)
Jan 29, 2016 36.36 37.23 36.29 37.20 17,861,446 +1.14(+3.15%)
Jan 28, 2016 36.13 36.20 35.63 36.07 19,472,066 +0.46(+1.29%)
Jan 27, 2016 36.06 36.27 35.44 35.61 19,977,594 -0.75(-2.06%)
Jan 26, 2016 36.15 36.44 35.92 36.36 12,703,931 +0.35(+0.98%)
Jan 25, 2016 36.23 36.55 35.94 36.00 11,561,612 -0.42(-1.16%)
Jan 22, 2016 36.12 36.44 36.07 36.43 12,468,555 +0.98(+2.77%)
Jan 21, 2016 35.44 35.96 35.00 35.44 24,537,368 +0.20(+0.56%)
Jan 20, 2016 34.92 35.60 34.31 35.25 32,846,546 -0.28(-0.79%)
Jan 19, 2016 35.90 35.97 35.21 35.53 21,779,826 +0.04(+0.10%)
Jan 15, 2016 35.33 35.49 35.49 35.49 22,366,888 -1.03(-2.82%)
Jan 14, 2016 35.99 36.80 35.57 36.52 21,942,850 +0.68(+1.89%)
Jan 13, 2016 37.10 37.10 35.78 35.84 24,345,016 -0.99(-2.69%)
Jan 12, 2016 36.79 36.92 36.36 36.83 17,560,286 +0.43(+1.19%)
Jan 11, 2016 36.42 36.56 35.95 36.40 21,210,976 +0.23(+0.65%)
Jan 08, 2016 36.77 36.89 36.12 36.17 21,319,702 -0.29(-0.79%)
Jan 07, 2016 36.80 37.27 36.44 36.45 18,558,940 -1.11(-2.95%)
Jan 06, 2016 37.47 37.81 37.33 37.56 15,360,416 -0.47(-1.23%)
Jan 05, 2016 38.25 38.34 37.86 38.03 17,717,380 -0.10(-0.26%)
Jan 04, 2016 37.94 38.14 37.54 38.13 23,986,200 -0.51(-1.31%)
Dec 31, 2015 39.05 38.64 38.64 38.64 9,792,954 -0.55(-1.40%)
Dec 30, 2015 39.50 39.50 39.19 39.19 7,977,269 -0.33(-0.84%)
Dec 29, 2015 39.22 39.63 39.14 39.52 7,547,911 +0.53(+1.36%)
Dec 28, 2015 38.87 39.02 38.66 38.99 7,955,884 -0.03(-0.07%)
Dec 24, 2015 39.06 39.02 39.02 39.02 2,723,559 -0.02(-0.05%)
Dec 23, 2015 38.92 39.07 38.79 39.04 8,917,524 +0.32(+0.84%)
Dec 22, 2015 38.58 38.77 38.39 38.71 10,509,935 +0.28(+0.73%)
Dec 21, 2015 38.36 38.46 38.10 38.43 12,374,315 +0.39(+1.02%)
Dec 18, 2015 38.68 38.76 38.02 38.04 25,289,018 -0.75(-1.94%)
Dec 17, 2015 39.58 39.58 38.79 38.80 13,489,699 -0.62(-1.57%)
Dec 16, 2015 39.13 39.48 38.73 39.41 20,212,528 +0.53(+1.36%)
Dec 15, 2015 39.01 39.15 38.83 38.88 18,963,370 +0.17(+0.44%)
Dec 14, 2015 38.41 38.72 38.01 38.71 23,423,596 +0.30(+0.77%)
Dec 11, 2015 38.80 38.90 38.39 38.42 18,818,244 -0.82(-2.08%)
Dec 10, 2015 39.23 39.53 39.12 39.23 9,999,768 +0.11(+0.28%)
Dec 09, 2015 39.54 39.84 38.94 39.13 18,108,098 -0.58(-1.47%)
Dec 08, 2015 39.47 39.82 39.35 39.71 12,676,102 -0.10(-0.25%)
Dec 07, 2015 39.96 40.00 39.62 39.81 14,276,553 -0.20(-0.49%)
Dec 04, 2015 39.16 40.07 39.09 40.01 14,304,658 +0.96(+2.46%)
Dec 03, 2015 39.67 39.78 38.86 39.05 13,206,304 -0.51(-1.29%)
Dec 02, 2015 39.85 40.00 39.51 39.56 10,803,068 -0.25(-0.63%)
Dec 01, 2015 39.62 39.82 39.54 39.81 8,666,778 +0.35(+0.89%)
Nov 30, 2015 39.47 39.59 39.32 39.46 18,967,448 +0.04(+0.11%)
Nov 27, 2015 39.37 39.49 39.31 39.41 4,234,201 +0.09(+0.23%)
Nov 25, 2015 39.46 39.32 39.32 39.32 7,326,694 -0.13(-0.32%)
Nov 24, 2015 39.15 39.57 39.06 39.45 12,592,623 +0.01(+0.02%)
Nov 23, 2015 39.70 39.72 39.30 39.44 8,051,362 -0.23(-0.59%)
Nov 20, 2015 39.55 39.69 39.51 39.67 8,119,477 +0.29(+0.73%)
Nov 19, 2015 39.24 39.58 39.23 39.39 10,435,904 +0.18(+0.46%)
Nov 18, 2015 38.80 39.24 38.76 39.21 11,326,385 +0.58(+1.51%)
Nov 17, 2015 38.70 38.92 38.54 38.62 10,465,829 +0.01(+0.02%)
Nov 16, 2015 37.97 38.62 37.95 38.62 10,114,729 +0.58(+1.53%)
Nov 13, 2015 38.66 38.71 38.02 38.03 16,760,878 -0.76(-1.97%)
Nov 12, 2015 38.95 39.14 38.79 38.80 8,950,105 -0.34(-0.87%)
Nov 11, 2015 39.24 39.44 39.07 39.14 9,136,532 -0.02(-0.05%)
Nov 10, 2015 39.19 39.20 38.99 39.15 19,243,362 -0.26(-0.66%)
Nov 09, 2015 39.68 39.68 39.23 39.41 11,285,878 -0.39(-0.97%)
Nov 06, 2015 39.62 39.82 39.48 39.80 7,652,384 +0.13(+0.34%)
Nov 05, 2015 39.82 40.01 39.59 39.67 7,496,239 -0.12(-0.29%)
Nov 04, 2015 39.83 39.89 39.68 39.78 8,130,720 +0.04(+0.11%)
Nov 03, 2015 39.41 39.88 39.33 39.74 7,663,636 +0.21(+0.52%)
Nov 02, 2015 39.25 39.55 39.15 39.53 15,310,774 +0.35(+0.89%)
Oct 30, 2015 39.50 39.51 39.17 39.18 10,404,743 -0.26(-0.66%)
Oct 29, 2015 39.32 39.50 39.20 39.44 8,476,862 -0.11(-0.27%)
Oct 28, 2015 39.15 39.55 39.03 39.55 16,465,235 +0.58(+1.50%)
Oct 27, 2015 39.10 39.21 38.92 38.97 8,554,803 -0.22(-0.57%)
Oct 26, 2015 39.31 39.31 39.05 39.19 9,233,452 -0.15(-0.39%)
Oct 23, 2015 39.23 39.50 39.10 39.34 18,595,494 +1.07(+2.79%)
Oct 22, 2015 37.70 38.36 37.70 38.27 15,859,688 +0.84(+2.25%)
Oct 21, 2015 37.80 37.90 37.39 37.43 10,491,245 -0.29(-0.76%)
Oct 20, 2015 37.66 37.82 37.57 37.72 6,605,151 -0.10(-0.26%)
Oct 19, 2015 37.59 37.82 37.48 37.82 7,900,944 +0.14(+0.38%)
Oct 16, 2015 37.70 37.70 37.45 37.67 8,340,112 +0.07(+0.19%)
Oct 15, 2015 37.28 37.62 37.26 37.60 9,382,443 +0.48(+1.28%)
Oct 14, 2015 37.09 37.35 37.03 37.13 14,210,942 -0.07(-0.19%)
Oct 13, 2015 37.08 37.42 37.07 37.20 9,972,820 -0.08(-0.22%)
Oct 12, 2015 37.31 37.34 37.12 37.28 7,067,211 +0.04(+0.12%)
Oct 09, 2015 37.18 37.26 37.03 37.23 12,674,062 +0.16(+0.44%)
Oct 08, 2015 36.76 37.15 36.58 37.07 17,128,320 +0.17(+0.46%)
Oct 07, 2015 36.93 37.05 36.46 36.90 16,954,718 +0.17(+0.46%)
Oct 06, 2015 36.56 36.81 36.55 36.73 10,982,190 +0.04(+0.12%)
Oct 05, 2015 36.20 36.78 36.13 36.69 9,546,171 +0.71(+1.97%)
Oct 02, 2015 35.06 35.98 34.94 35.98 16,618,405 +0.50(+1.42%)
Oct 01, 2015 35.46 35.58 35.00 35.47 15,059,841 +0.02(+0.05%)
Sep 30, 2015 35.19 35.51 35.09 35.46 13,888,716 +0.69(+1.99%)
Sep 29, 2015 35.01 35.24 34.51 34.76 14,597,924 -0.15(-0.44%)
Sep 28, 2015 35.58 35.64 34.90 34.92 14,018,537 -0.82(-2.29%)
Sep 25, 2015 36.13 36.17 35.57 35.73 12,064,030 -0.06(-0.18%)
Sep 24, 2015 35.39 35.90 35.20 35.80 12,285,984 +0.00(+0.00%)
Sep 23, 2015 35.83 35.93 35.60 35.80 6,325,832 +0.09(+0.25%)
Sep 22, 2015 35.73 35.88 35.48 35.71 13,689,735 -0.61(-1.68%)
Sep 21, 2015 36.02 36.43 35.99 36.32 7,754,453 +0.36(+1.00%)
Sep 18, 2015 36.00 36.34 35.88 35.96 20,181,168 -0.47(-1.30%)
Sep 17, 2015 36.53 36.99 36.31 36.43 18,781,150 -0.25(-0.68%)
Sep 16, 2015 36.48 36.72 36.44 36.68 8,637,284 +0.15(+0.42%)
Sep 15, 2015 36.18 36.63 36.08 36.53 9,853,344 +0.46(+1.29%)
Sep 14, 2015 36.31 36.34 35.98 36.06 8,332,047 -0.09(-0.25%)
Sep 11, 2015 35.73 36.15 35.73 36.15 7,676,657 +0.17(+0.47%)
Sep 10, 2015 35.57 36.19 35.56 35.98 15,694,591 +0.36(+1.00%)
Sep 09, 2015 36.33 36.51 35.55 35.63 10,801,788 -0.47(-1.31%)
Sep 08, 2015 35.79 36.13 35.70 36.10 10,574,880 +0.98(+2.80%)
Sep 04, 2015 35.19 35.12 35.12 35.12 15,421,622 -0.55(-1.53%)
Sep 03, 2015 35.83 36.12 35.56 35.66 12,344,832 +0.03(+0.08%)
Sep 02, 2015 35.31 35.67 34.97 35.64 14,195,814 +0.84(+2.41%)
Sep 01, 2015 35.19 35.49 34.63 34.80 23,823,802 -1.15(-3.21%)
Aug 31, 2015 35.98 36.34 35.86 35.95 12,366,141 -0.33(-0.91%)
Aug 28, 2015 36.05 36.34 35.97 36.28 15,483,881 +0.07(+0.20%)
Aug 27, 2015 35.87 36.22 35.41 36.21 22,498,582 +0.82(+2.32%)
Aug 26, 2015 34.36 35.44 34.06 35.39 38,483,460 +1.70(+5.04%)
Aug 25, 2015 35.27 35.33 33.65 33.69 20,820,824 -0.39(-1.15%)
Aug 24, 2015 33.07 35.39 27.99 34.08 40,403,312 -1.27(-3.59%)
Aug 21, 2015 36.36 36.64 35.35 35.35 26,484,870 -1.40(-3.82%)
Aug 20, 2015 37.27 37.43 36.75 36.75 15,361,607 -0.92(-2.44%)
Aug 19, 2015 37.81 38.00 37.46 37.67 10,326,531 -0.25(-0.66%)
Aug 18, 2015 38.03 38.08 37.88 37.92 5,250,648 -0.20(-0.52%)
Aug 17, 2015 37.76 38.12 37.63 38.12 6,257,614 +0.21(+0.57%)
Aug 14, 2015 37.62 37.94 37.59 37.91 6,661,948 +0.19(+0.50%)
Aug 13, 2015 37.85 37.97 37.64 37.72 7,434,977 -0.11(-0.28%)
Aug 12, 2015 37.38 37.90 37.03 37.83 11,230,852 +0.17(+0.45%)
Aug 11, 2015 38.12 38.17 37.54 37.66 30,601,010 -0.57(-1.50%)
Aug 10, 2015 37.81 38.27 37.81 38.23 6,235,600 +0.59(+1.57%)
Aug 07, 2015 37.52 37.69 37.38 37.64 8,854,820 +0.03(+0.07%)
Aug 06, 2015 37.99 38.14 37.48 37.61 7,285,138 -0.38(-0.99%)
Aug 05, 2015 37.86 38.25 37.78 37.99 11,630,457 +0.37(+0.97%)
Aug 04, 2015 37.81 37.84 37.48 37.62 8,261,841 -0.22(-0.59%)
Aug 03, 2015 38.03 38.09 37.61 37.84 10,293,712 -0.21(-0.54%)
Jul 31, 2015 38.22 38.28 37.98 38.05 12,211,508 -0.13(-0.33%)
Jul 30, 2015 37.94 38.24 37.76 38.17 7,618,990 +0.07(+0.19%)
Jul 29, 2015 37.85 38.18 37.72 38.10 9,373,885 +0.25(+0.66%)
Jul 28, 2015 37.67 37.92 37.41 37.85 8,826,778 +0.34(+0.91%)
Jul 27, 2015 37.55 37.79 37.46 37.51 9,684,142 -0.34(-0.90%)
Jul 24, 2015 38.25 38.30 37.82 37.85 10,906,750 -0.21(-0.54%)
Jul 23, 2015 38.25 38.40 37.97 38.06 7,074,465 -0.08(-0.21%)
Jul 22, 2015 38.00 38.33 37.98 38.14 9,614,164 -0.63(-1.61%)
Jul 21, 2015 38.83 38.96 38.73 38.76 6,684,437 -0.26(-0.66%)
Jul 20, 2015 38.95 39.15 38.81 39.02 10,418,123 +0.21(+0.53%)
Jul 17, 2015 38.56 38.82 38.50 38.82 8,700,928 +0.59(+1.54%)
Jul 16, 2015 38.04 38.25 37.97 38.23 5,823,098 +0.48(+1.28%)
Jul 15, 2015 37.72 37.86 37.64 37.74 7,317,149 +0.01(+0.02%)
Jul 14, 2015 37.60 37.83 37.58 37.74 6,855,940 +0.14(+0.38%)
Jul 13, 2015 37.26 37.62 37.25 37.59 7,913,682 +0.56(+1.52%)
Jul 10, 2015 36.91 37.16 36.82 37.03 7,552,011 +0.58(+1.59%)
Jul 09, 2015 37.01 37.11 36.45 36.45 10,064,874 -0.14(-0.39%)
Jul 08, 2015 36.90 36.98 36.57 36.59 18,084,548 -0.61(-1.63%)
Jul 07, 2015 37.22 37.25 36.50 37.20 22,001,214 +0.05(+0.14%)
Jul 06, 2015 37.04 37.32 36.94 37.15 8,403,276 -0.15(-0.41%)
Jul 02, 2015 37.35 37.30 37.30 37.30 5,775,288 +0.05(+0.14%)
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.