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

INDUSTRIAL SEL (NY: XLI )

122.66 +0.20 (+0.16%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Jul 29, 2016 50.38 50.56 50.20 50.39 12,339,834 -0.15(-0.29%)
Jul 28, 2016 50.35 50.65 50.19 50.53 7,493,987 -0.02(-0.03%)
Jul 27, 2016 50.75 50.91 50.36 50.55 12,395,466 -0.20(-0.39%)
Jul 26, 2016 50.40 50.83 50.33 50.75 10,800,399 +0.42(+0.83%)
Jul 25, 2016 50.48 50.49 50.18 50.33 12,743,983 -0.27(-0.53%)
Jul 22, 2016 50.28 50.61 50.09 50.60 10,076,764 +0.10(+0.19%)
Jul 21, 2016 50.83 50.95 50.41 50.51 8,735,322 -0.52(-1.02%)
Jul 20, 2016 50.91 51.21 50.87 51.03 6,325,833 +0.10(+0.19%)
Jul 19, 2016 50.74 51.00 50.65 50.93 8,517,184 +0.03(+0.05%)
Jul 18, 2016 50.88 51.00 50.74 50.91 6,892,675 -0.04(-0.09%)
Jul 15, 2016 51.12 51.15 50.83 50.95 7,185,727 -0.01(-0.02%)
Jul 14, 2016 50.91 51.11 50.75 50.96 13,587,354 +0.38(+0.76%)
Jul 13, 2016 50.59 50.62 50.26 50.58 15,112,990 +0.12(+0.24%)
Jul 12, 2016 50.26 50.53 50.16 50.45 15,706,602 +0.46(+0.92%)
Jul 11, 2016 49.79 50.11 49.72 49.99 17,578,012 +0.31(+0.63%)
Jul 08, 2016 49.14 49.77 48.71 49.68 18,691,470 +0.97(+2.00%)
Jul 07, 2016 48.66 48.94 48.50 48.71 10,019,245 +0.13(+0.27%)
Jul 06, 2016 48.20 48.61 47.82 48.58 14,717,357 +0.24(+0.50%)
Jul 05, 2016 48.51 48.85 48.11 48.34 17,058,306 -0.44(-0.91%)
Jul 01, 2016 48.64 48.78 48.78 48.78 26,865,902 +0.16(+0.32%)
Jun 30, 2016 47.63 48.64 47.62 48.62 22,343,986 +0.91(+1.91%)
Jun 29, 2016 47.37 47.78 47.24 47.71 16,491,299 +0.83(+1.78%)
Jun 28, 2016 46.68 46.88 46.34 46.88 21,338,060 +0.78(+1.69%)
Jun 27, 2016 46.74 46.98 45.82 46.10 46,438,928 -1.11(-2.35%)
Jun 24, 2016 47.50 48.16 47.08 47.21 40,264,292 -2.01(-4.07%)
Jun 23, 2016 49.14 49.25 48.94 49.21 10,183,719 +0.56(+1.16%)
Jun 22, 2016 48.77 48.97 48.61 48.65 12,105,592 -0.14(-0.28%)
Jun 21, 2016 48.86 48.95 48.70 48.79 9,735,368 -0.03(-0.07%)
Jun 20, 2016 48.74 49.27 48.74 48.82 13,568,170 +0.44(+0.92%)
Jun 17, 2016 48.24 48.55 48.15 48.38 18,370,588 +0.04(+0.08%)
Jun 16, 2016 48.03 48.46 47.67 48.34 17,420,870 +0.09(+0.18%)
Jun 15, 2016 48.37 48.63 48.21 48.25 12,080,369 +0.02(+0.04%)
Jun 14, 2016 48.17 48.38 47.95 48.24 14,871,121 +0.01(+0.02%)
Jun 13, 2016 48.74 48.80 48.23 48.23 21,810,836 -0.53(-1.08%)
Jun 10, 2016 48.93 49.05 48.62 48.75 15,908,043 -0.58(-1.17%)
Jun 09, 2016 49.07 49.36 49.02 49.33 11,565,073 -0.01(-0.02%)
Jun 08, 2016 49.19 49.40 49.09 49.34 10,658,181 +0.31(+0.63%)
Jun 07, 2016 48.89 49.18 48.81 49.03 9,697,936 +0.23(+0.48%)
Jun 06, 2016 48.45 48.84 48.42 48.80 10,294,815 +0.46(+0.95%)
Jun 03, 2016 48.28 48.46 47.96 48.34 13,839,993 -0.04(-0.09%)
Jun 02, 2016 48.22 48.41 48.11 48.38 7,081,117 +0.06(+0.12%)
Jun 01, 2016 48.03 48.35 47.84 48.32 12,756,104 +0.04(+0.09%)
May 31, 2016 48.35 48.49 48.10 48.28 13,077,285 -0.01(-0.02%)
May 27, 2016 48.21 48.29 48.29 48.29 7,239,219 +0.18(+0.38%)
May 26, 2016 48.27 48.44 48.11 48.11 7,075,175 -0.14(-0.29%)
May 25, 2016 48.00 48.37 48.00 48.24 12,953,939 +0.33(+0.68%)
May 24, 2016 47.62 48.05 47.61 47.92 8,425,827 +0.49(+1.04%)
May 23, 2016 47.45 47.61 47.26 47.42 8,822,835 -0.09(-0.18%)
May 20, 2016 47.46 47.76 47.45 47.51 10,885,298 +0.24(+0.51%)
May 19, 2016 47.34 47.51 46.96 47.27 17,539,828 -0.45(-0.94%)
May 18, 2016 47.75 48.14 47.45 47.72 15,763,480 -0.16(-0.34%)
May 17, 2016 47.96 48.38 47.72 47.88 13,702,484 -0.23(-0.48%)
May 16, 2016 47.53 48.26 47.53 48.11 10,668,678 +0.59(+1.24%)
May 13, 2016 48.05 48.24 47.40 47.53 15,078,380 -0.60(-1.26%)
May 12, 2016 48.24 48.46 47.84 48.13 16,207,039 -0.10(-0.21%)
May 11, 2016 48.61 48.76 48.24 48.24 14,828,212 -0.41(-0.83%)
May 10, 2016 47.96 48.65 47.96 48.64 17,354,508 +0.82(+1.72%)
May 09, 2016 47.93 48.03 47.72 47.82 8,993,897 -0.22(-0.45%)
May 06, 2016 47.52 48.07 47.43 48.04 11,506,742 +0.32(+0.67%)
May 05, 2016 47.87 47.99 47.61 47.72 14,873,355 -0.03(-0.05%)
May 04, 2016 48.08 48.11 47.54 47.74 25,601,034 -0.60(-1.23%)
May 03, 2016 48.42 48.42 48.00 48.34 12,939,507 -0.40(-0.81%)
May 02, 2016 48.58 48.77 48.37 48.74 11,750,869 +0.25(+0.52%)
Apr 29, 2016 48.49 48.69 48.19 48.49 18,960,884 -0.28(-0.58%)
Apr 28, 2016 48.91 49.33 48.65 48.77 22,646,502 -0.47(-0.96%)
Apr 27, 2016 48.96 49.37 48.76 49.25 10,723,476 +0.35(+0.71%)
Apr 26, 2016 48.58 48.90 48.55 48.90 11,744,781 +0.43(+0.89%)
Apr 25, 2016 48.66 48.68 48.24 48.47 11,842,319 -0.23(-0.48%)
Apr 22, 2016 48.62 48.78 48.47 48.70 17,084,736 +0.12(+0.25%)
Apr 21, 2016 48.77 48.87 48.53 48.58 13,831,844 -0.12(-0.25%)
Apr 20, 2016 48.80 48.96 48.57 48.70 15,790,309 -0.08(-0.16%)
Apr 19, 2016 48.69 48.97 48.59 48.78 10,793,363 +0.35(+0.71%)
Apr 18, 2016 48.18 48.60 48.10 48.43 9,983,166 +0.04(+0.09%)
Apr 15, 2016 48.41 48.43 48.26 48.39 12,488,096 +0.07(+0.14%)
Apr 14, 2016 48.47 48.52 48.25 48.32 15,283,747 +0.09(+0.18%)
Apr 13, 2016 47.97 48.37 47.91 48.24 15,307,216 +0.71(+1.49%)
Apr 12, 2016 47.27 47.77 47.19 47.53 12,421,642 +0.28(+0.58%)
Apr 11, 2016 47.47 47.78 47.23 47.25 8,930,442 +0.02(+0.04%)
Apr 08, 2016 47.35 47.76 47.20 47.23 10,643,234 +0.18(+0.39%)
Apr 07, 2016 47.11 47.36 46.91 47.05 15,479,775 -0.46(-0.96%)
Apr 06, 2016 47.26 47.51 46.84 47.51 12,697,522 +0.23(+0.49%)
Apr 05, 2016 47.25 47.49 47.10 47.28 13,024,679 -0.29(-0.62%)
Apr 04, 2016 47.95 48.01 47.48 47.57 13,916,596 -0.54(-1.13%)
Apr 01, 2016 47.61 48.11 47.27 48.11 18,746,210 +0.22(+0.47%)
Mar 31, 2016 48.10 48.17 47.83 47.89 14,998,637 -0.11(-0.23%)
Mar 30, 2016 48.34 48.37 48.00 48.00 9,495,068 +0.09(+0.18%)
Mar 29, 2016 47.51 47.92 47.24 47.92 10,739,312 +0.31(+0.65%)
Mar 28, 2016 47.60 47.72 47.39 47.61 7,634,946 +0.02(+0.04%)
Mar 24, 2016 47.45 47.59 47.59 47.59 12,050,231 -0.14(-0.29%)
Mar 23, 2016 47.93 47.99 47.68 47.73 12,547,828 -0.31(-0.65%)
Mar 22, 2016 47.84 48.18 47.83 48.04 8,769,141 -0.28(-0.57%)
Mar 21, 2016 47.97 48.31 47.90 48.31 8,282,175 +0.28(+0.59%)
Mar 18, 2016 47.74 48.13 47.69 48.03 19,759,908 +0.41(+0.86%)
Mar 17, 2016 46.89 47.77 46.61 47.62 19,802,608 +1.02(+2.19%)
Mar 16, 2016 46.33 46.87 46.22 46.60 13,327,260 +0.16(+0.35%)
Mar 15, 2016 46.08 46.43 45.98 46.43 8,089,800 -0.03(-0.06%)
Mar 14, 2016 46.25 46.58 46.25 46.46 8,087,480 +0.04(+0.09%)
Mar 11, 2016 46.18 46.52 46.14 46.42 12,876,032 +0.66(+1.45%)
Mar 10, 2016 45.93 46.13 45.37 45.76 14,777,761 -0.07(-0.15%)
Mar 09, 2016 45.80 45.95 45.67 45.82 12,876,338 +0.15(+0.32%)
Mar 08, 2016 45.95 45.99 45.61 45.68 14,251,284 -0.65(-1.41%)
Mar 07, 2016 45.95 46.34 45.88 46.33 13,684,149 +0.14(+0.30%)
Mar 04, 2016 45.98 46.47 45.88 46.19 11,650,187 +0.19(+0.41%)
Mar 03, 2016 45.65 46.05 45.58 46.01 11,419,743 +0.33(+0.71%)
Mar 02, 2016 45.52 45.73 45.45 45.68 10,335,640 +0.03(+0.08%)
Mar 01, 2016 44.95 45.71 44.95 45.64 15,629,365 +0.88(+1.96%)
Feb 29, 2016 45.05 45.28 44.75 44.77 16,092,961 -0.28(-0.63%)
Feb 26, 2016 45.10 45.40 45.04 45.05 9,677,346 +0.06(+0.13%)
Feb 25, 2016 44.54 45.01 44.40 44.99 10,841,959 +0.58(+1.32%)
Feb 24, 2016 43.86 44.52 43.58 44.41 20,195,932 +0.03(+0.06%)
Feb 23, 2016 44.64 44.80 44.28 44.38 11,325,342 -0.45(-1.00%)
Feb 22, 2016 44.49 45.04 44.49 44.83 14,138,001 +0.75(+1.70%)
Feb 19, 2016 43.79 44.13 43.71 44.08 14,684,969 -0.09(-0.19%)
Feb 18, 2016 44.24 44.33 44.00 44.17 11,162,285 -0.03(-0.06%)
Feb 17, 2016 43.81 44.35 43.68 44.19 18,184,914 +0.67(+1.54%)
Feb 16, 2016 43.21 43.57 42.84 43.52 17,507,364 +0.86(+2.01%)
Feb 12, 2016 42.07 42.66 42.66 42.66 22,410,070 +0.84(+2.01%)
Feb 11, 2016 41.93 42.39 41.32 41.82 22,329,990 -0.85(-1.99%)
Feb 10, 2016 42.98 43.39 42.64 42.67 17,555,610 -0.21(-0.48%)
Feb 09, 2016 42.12 43.17 42.12 42.88 17,893,912 +0.26(+0.60%)
Feb 08, 2016 42.51 42.74 42.06 42.62 23,283,322 -0.36(-0.84%)
Feb 05, 2016 43.16 43.41 42.78 42.98 18,066,410 -0.41(-0.95%)
Feb 04, 2016 42.60 43.73 42.56 43.39 21,482,420 +0.74(+1.73%)
Feb 03, 2016 42.31 42.72 41.53 42.66 29,958,578 +0.68(+1.62%)
Feb 02, 2016 42.41 42.45 41.84 41.98 17,794,742 -0.86(-2.01%)
Feb 01, 2016 42.60 43.05 42.32 42.84 18,558,322 -0.10(-0.24%)
Jan 29, 2016 42.09 42.96 41.99 42.94 16,963,010 +1.13(+2.69%)
Jan 28, 2016 41.78 41.93 41.38 41.81 14,614,421 +0.24(+0.58%)
Jan 27, 2016 41.82 42.33 41.35 41.57 19,136,474 -0.47(-1.12%)
Jan 26, 2016 41.36 42.06 41.35 42.05 14,015,165 +0.78(+1.89%)
Jan 25, 2016 41.71 41.79 41.20 41.26 16,920,628 -0.52(-1.23%)
Jan 22, 2016 41.95 42.08 41.42 41.78 14,880,472 +0.36(+0.87%)
Jan 21, 2016 41.24 41.81 40.94 41.42 21,647,194 +0.18(+0.44%)
Jan 20, 2016 41.19 41.60 40.22 41.24 30,377,458 -0.54(-1.30%)
Jan 19, 2016 42.24 42.32 41.39 41.78 17,277,122 -0.01(-0.01%)
Jan 15, 2016 41.35 41.79 41.79 41.79 23,790,246 -0.75(-1.76%)
Jan 14, 2016 42.17 42.83 41.74 42.54 22,423,962 +0.50(+1.19%)
Jan 13, 2016 43.27 43.36 41.91 42.04 22,081,522 -1.04(-2.41%)
Jan 12, 2016 43.02 43.15 42.53 43.08 22,466,226 +0.34(+0.80%)
Jan 11, 2016 42.99 43.02 42.33 42.73 22,076,332 +0.03(+0.06%)
Jan 08, 2016 43.56 43.56 42.65 42.71 20,022,846 -0.44(-1.02%)
Jan 07, 2016 43.63 43.89 43.02 43.15 20,054,228 -1.20(-2.71%)
Jan 06, 2016 44.42 44.72 44.07 44.35 11,618,855 -0.70(-1.54%)
Jan 05, 2016 45.03 45.12 44.64 45.04 10,141,972 +0.12(+0.27%)
Jan 04, 2016 44.76 44.94 44.42 44.92 19,088,180 -0.61(-1.34%)
Dec 31, 2015 45.65 45.53 45.53 45.53 7,899,657 -0.34(-0.73%)
Dec 30, 2015 46.17 46.25 45.81 45.87 12,754,830 -0.39(-0.84%)
Dec 29, 2015 46.03 46.34 45.98 46.25 5,884,714 +0.44(+0.96%)
Dec 28, 2015 45.74 45.91 45.51 45.82 5,421,046 -0.10(-0.22%)
Dec 24, 2015 45.77 45.92 45.92 45.92 2,375,578 -0.02(-0.04%)
Dec 23, 2015 45.61 45.97 45.49 45.94 11,182,044 +0.53(+1.17%)
Dec 22, 2015 44.97 45.51 44.86 45.40 13,774,004 +0.62(+1.38%)
Dec 21, 2015 44.84 44.97 44.52 44.79 10,937,405 +0.34(+0.77%)
Dec 18, 2015 45.03 45.03 44.41 44.44 22,560,390 -0.69(-1.52%)
Dec 17, 2015 46.05 46.11 45.13 45.13 18,626,442 -0.76(-1.66%)
Dec 16, 2015 45.34 45.99 45.22 45.89 22,295,930 +0.80(+1.78%)
Dec 15, 2015 45.16 45.37 44.98 45.09 19,972,756 +0.01(+0.02%)
Dec 14, 2015 44.93 45.15 44.50 45.08 32,114,434 +0.16(+0.36%)
Dec 11, 2015 45.31 45.43 44.84 44.92 28,818,200 -0.77(-1.68%)
Dec 10, 2015 45.43 45.98 45.43 45.69 15,458,151 +0.21(+0.47%)
Dec 09, 2015 45.44 46.02 45.17 45.47 19,658,708 -0.14(-0.30%)
Dec 08, 2015 45.74 45.97 45.52 45.61 18,162,556 -0.73(-1.57%)
Dec 07, 2015 46.44 46.59 46.19 46.33 11,310,786 -0.25(-0.53%)
Dec 04, 2015 45.97 46.59 45.86 46.58 16,271,297 +0.68(+1.49%)
Dec 03, 2015 46.60 46.62 45.73 45.90 18,742,014 -0.58(-1.25%)
Dec 02, 2015 46.88 47.01 46.38 46.48 15,380,709 -0.48(-1.02%)
Dec 01, 2015 46.75 47.11 46.69 46.96 13,441,397 +0.22(+0.48%)
Nov 30, 2015 47.04 47.08 46.71 46.74 12,887,751 -0.30(-0.64%)
Nov 27, 2015 46.92 47.10 46.84 47.04 5,217,463 +0.08(+0.17%)
Nov 25, 2015 47.09 46.96 46.96 46.96 7,504,135 +0.00(+0.00%)
Nov 24, 2015 46.73 47.07 46.56 46.96 17,723,114 -0.08(-0.16%)
Nov 23, 2015 47.32 47.38 46.91 47.03 11,661,183 -0.24(-0.51%)
Nov 20, 2015 47.22 47.44 47.09 47.27 10,557,957 +0.24(+0.51%)
Nov 19, 2015 46.72 47.08 46.72 47.03 14,356,804 +0.20(+0.44%)
Nov 18, 2015 46.23 46.85 46.23 46.83 12,222,068 +0.64(+1.39%)
Nov 17, 2015 46.34 46.51 46.05 46.19 18,226,726 -0.09(-0.20%)
Nov 16, 2015 45.45 46.31 45.45 46.28 15,564,986 +0.59(+1.29%)
Nov 13, 2015 45.72 46.07 45.62 45.69 16,349,972 -0.20(-0.45%)
Nov 12, 2015 46.21 46.51 45.89 45.90 22,321,094 -0.63(-1.36%)
Nov 11, 2015 46.58 46.78 46.43 46.53 15,128,231 +0.06(+0.13%)
Nov 10, 2015 46.29 46.62 46.09 46.47 22,204,298 -0.01(-0.02%)
Nov 09, 2015 46.61 46.69 46.04 46.48 15,894,962 -0.36(-0.77%)
Nov 06, 2015 46.56 46.85 46.35 46.84 17,884,570 +0.00(+0.00%)
Nov 05, 2015 46.76 46.96 46.50 46.84 13,506,053 +0.06(+0.13%)
Nov 04, 2015 46.88 47.04 46.68 46.78 11,327,312 -0.13(-0.27%)
Nov 03, 2015 46.83 47.03 46.73 46.91 8,768,609 +0.03(+0.07%)
Nov 02, 2015 46.34 46.97 46.34 46.87 17,954,532 +0.54(+1.16%)
Oct 30, 2015 46.41 46.58 46.32 46.33 17,292,254 -0.06(-0.13%)
Oct 29, 2015 46.15 46.46 46.13 46.39 15,772,566 -0.03(-0.06%)
Oct 28, 2015 46.22 46.45 45.85 46.42 16,319,678 +0.37(+0.80%)
Oct 27, 2015 46.18 46.27 45.96 46.05 16,964,358 -0.51(-1.10%)
Oct 26, 2015 46.56 46.80 46.46 46.56 13,229,483 -0.10(-0.22%)
Oct 23, 2015 46.77 46.84 46.37 46.67 15,696,103 +0.17(+0.37%)
Oct 22, 2015 45.41 46.67 45.41 46.50 24,489,976 +1.26(+2.79%)
Oct 21, 2015 45.28 45.74 45.17 45.23 18,854,978 +0.01(+0.02%)
Oct 20, 2015 44.77 45.37 44.68 45.22 13,252,624 +0.30(+0.67%)
Oct 19, 2015 44.69 44.98 44.63 44.93 9,501,759 +0.06(+0.13%)
Oct 16, 2015 45.25 45.25 44.67 44.87 16,344,823 -0.23(-0.51%)
Oct 15, 2015 44.93 45.12 44.57 45.10 16,309,818 +0.49(+1.09%)
Oct 14, 2015 44.95 45.18 44.54 44.61 13,853,691 -0.49(-1.08%)
Oct 13, 2015 45.25 45.51 45.08 45.10 12,067,021 -0.49(-1.07%)
Oct 12, 2015 45.54 45.63 45.35 45.58 10,577,598 +0.01(+0.02%)
Oct 09, 2015 45.90 45.90 45.42 45.57 38,992,996 +0.15(+0.34%)
Oct 08, 2015 44.57 45.56 44.55 45.42 25,560,258 +0.62(+1.39%)
Oct 07, 2015 44.45 45.00 44.36 44.80 18,202,104 +0.58(+1.31%)
Oct 06, 2015 44.18 44.49 44.16 44.22 13,819,451 -0.04(-0.10%)
Oct 05, 2015 43.67 44.36 43.29 44.26 12,193,578 +1.22(+2.84%)
Oct 02, 2015 41.94 43.04 41.82 43.04 14,376,899 +0.54(+1.27%)
Oct 01, 2015 42.53 42.80 42.10 42.50 12,333,147 -0.09(-0.22%)
Sep 30, 2015 42.30 42.65 42.07 42.59 20,687,566 +0.63(+1.51%)
Sep 29, 2015 41.91 42.12 41.67 41.96 17,964,804 +0.27(+0.66%)
Sep 28, 2015 42.29 42.34 41.69 41.69 16,916,604 -0.84(-1.97%)
Sep 25, 2015 42.88 42.88 42.35 42.53 11,959,100 +0.09(+0.20%)
Sep 24, 2015 42.20 42.54 41.87 42.44 16,269,772 -0.26(-0.62%)
Sep 23, 2015 43.01 43.11 42.55 42.71 9,336,159 -0.30(-0.70%)
Sep 22, 2015 43.02 43.15 42.72 43.00 14,860,074 -0.63(-1.45%)
Sep 21, 2015 43.66 43.93 43.43 43.64 11,953,061 +0.21(+0.49%)
Sep 18, 2015 43.72 43.94 43.35 43.42 23,627,522 -0.98(-2.21%)
Sep 17, 2015 44.54 45.10 44.29 44.40 22,347,850 -0.20(-0.44%)
Sep 16, 2015 44.30 44.68 44.21 44.60 22,752,298 +0.32(+0.73%)
Sep 15, 2015 43.70 44.36 43.61 44.28 9,123,037 +0.76(+1.74%)
Sep 14, 2015 43.83 43.83 43.43 43.52 9,935,311 -0.22(-0.50%)
Sep 11, 2015 43.46 43.74 43.30 43.74 7,207,036 +0.24(+0.55%)
Sep 10, 2015 43.35 43.81 43.30 43.50 11,430,969 +0.03(+0.06%)
Sep 09, 2015 44.32 45.05 43.41 43.48 10,440,886 -0.47(-1.06%)
Sep 08, 2015 43.41 43.97 43.33 43.95 9,936,332 +1.18(+2.76%)
Sep 04, 2015 43.02 42.76 42.76 42.76 12,026,272 -0.60(-1.39%)
Sep 03, 2015 43.44 43.80 43.25 43.37 12,844,483 +0.03(+0.06%)
Sep 02, 2015 43.05 43.35 42.64 43.34 21,400,822 +0.94(+2.22%)
Sep 01, 2015 42.64 43.12 42.19 42.40 17,201,256 -1.15(-2.65%)
Aug 31, 2015 43.64 43.92 43.40 43.55 15,835,038 -0.39(-0.89%)
Aug 28, 2015 43.77 44.00 43.53 43.95 9,302,975 +0.02(+0.04%)
Aug 27, 2015 43.29 43.96 42.95 43.93 25,149,592 +1.04(+2.42%)
Aug 26, 2015 42.42 42.94 41.74 42.89 30,791,202 +1.30(+3.12%)
Aug 25, 2015 42.99 43.72 41.57 41.59 30,242,352 -0.50(-1.19%)
Aug 24, 2015 40.68 43.36 40.42 42.09 78,082,568 -1.60(-3.67%)
Aug 21, 2015 44.44 44.64 43.70 43.70 32,234,426 -1.24(-2.76%)
Aug 20, 2015 45.50 45.61 44.93 44.94 21,551,468 -0.95(-2.07%)
Aug 19, 2015 46.18 46.30 45.73 45.89 10,771,854 -0.43(-0.93%)
Aug 18, 2015 46.15 46.40 46.15 46.32 4,527,874 -0.08(-0.18%)
Aug 17, 2015 45.96 46.41 45.75 46.41 6,607,437 +0.23(+0.50%)
Aug 14, 2015 45.84 46.20 45.82 46.18 7,850,083 +0.29(+0.63%)
Aug 13, 2015 45.95 46.04 45.70 45.89 5,590,321 -0.03(-0.07%)
Aug 12, 2015 45.52 46.01 45.21 45.92 9,574,523 +0.01(+0.02%)
Aug 11, 2015 45.92 46.13 45.73 45.92 12,015,329 -0.57(-1.22%)
Aug 10, 2015 45.97 46.51 45.93 46.48 10,792,208 +0.89(+1.96%)
Aug 07, 2015 45.72 45.81 45.45 45.59 9,815,570 -0.22(-0.48%)
Aug 06, 2015 46.06 46.13 45.72 45.81 6,679,950 -0.24(-0.52%)
Aug 05, 2015 46.03 46.34 45.98 46.05 9,538,266 +0.25(+0.56%)
Aug 04, 2015 45.80 46.08 45.69 45.80 10,154,967 -0.03(-0.06%)
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.