UTILITIES SEL (NY: XLU )

78.48 -0.60 (-0.76%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 37.29 37.62 37.28 37.59 20,376,390 +0.24(+0.66%)
May 27, 2016 37.28 37.35 37.35 37.35 19,749,490 +0.07(+0.17%)
May 26, 2016 36.82 37.33 36.82 37.28 17,198,562 +0.42(+1.13%)
May 25, 2016 36.77 36.98 36.61 36.87 18,762,498 -0.11(-0.29%)
May 24, 2016 36.67 37.02 36.61 36.97 17,497,836 +0.37(+1.00%)
May 23, 2016 36.93 37.02 36.56 36.61 16,591,691 -0.33(-0.89%)
May 20, 2016 36.93 36.98 36.65 36.93 19,854,336 +0.08(+0.23%)
May 19, 2016 36.35 36.86 36.14 36.85 25,603,228 +0.37(+1.01%)
May 18, 2016 36.97 37.26 36.36 36.48 35,637,332 -0.70(-1.87%)
May 17, 2016 37.70 37.79 36.98 37.18 22,923,288 -0.64(-1.70%)
May 16, 2016 37.65 37.83 37.51 37.82 14,495,742 +0.05(+0.12%)
May 13, 2016 37.86 37.94 37.59 37.78 16,508,531 -0.18(-0.48%)
May 12, 2016 37.68 38.02 37.54 37.96 23,177,864 +0.22(+0.59%)
May 11, 2016 37.61 37.77 37.40 37.74 15,916,665 +0.14(+0.37%)
May 10, 2016 37.60 37.74 37.46 37.60 17,333,904 +0.04(+0.10%)
May 09, 2016 37.37 37.62 37.29 37.56 14,684,843 +0.21(+0.57%)
May 06, 2016 37.41 37.54 37.01 37.35 26,218,800 -0.24(-0.65%)
May 05, 2016 37.63 38.05 37.45 37.59 20,692,126 -0.15(-0.39%)
May 04, 2016 37.32 37.98 37.20 37.74 23,016,030 +0.44(+1.17%)
May 03, 2016 37.32 37.50 37.10 37.30 20,587,756 -0.03(-0.08%)
May 02, 2016 37.06 37.52 37.01 37.33 21,398,014 +0.30(+0.81%)
Apr 29, 2016 36.66 37.07 36.38 37.03 26,380,462 +0.22(+0.60%)
Apr 28, 2016 36.54 36.90 36.33 36.81 26,354,688 -0.05(-0.15%)
Apr 27, 2016 36.45 37.08 36.33 36.87 32,109,634 +0.53(+1.45%)
Apr 26, 2016 36.31 36.49 36.24 36.34 17,025,176 +0.05(+0.15%)
Apr 25, 2016 36.06 36.29 36.04 36.28 16,660,514 +0.07(+0.19%)
Apr 22, 2016 35.99 36.26 35.97 36.22 16,093,271 +0.32(+0.89%)
Apr 21, 2016 36.52 36.62 35.74 35.89 41,923,532 -0.76(-2.09%)
Apr 20, 2016 37.63 37.68 36.64 36.66 34,083,184 -0.94(-2.50%)
Apr 19, 2016 37.58 37.65 37.36 37.60 13,722,134 +0.06(+0.16%)
Apr 18, 2016 37.37 37.54 37.12 37.54 11,929,195 +0.14(+0.39%)
Apr 15, 2016 37.26 37.48 37.13 37.39 14,333,261 +0.21(+0.56%)
Apr 14, 2016 37.14 37.32 37.06 37.19 15,807,942 -0.05(-0.12%)
Apr 13, 2016 37.57 37.57 37.03 37.23 17,415,668 -0.23(-0.61%)
Apr 12, 2016 37.21 37.51 37.15 37.46 17,555,802 +0.26(+0.70%)
Apr 11, 2016 37.36 37.60 37.17 37.20 14,545,276 -0.16(-0.43%)
Apr 08, 2016 37.28 37.60 37.24 37.36 21,490,598 +0.20(+0.54%)
Apr 07, 2016 37.13 37.41 37.06 37.16 19,978,122 -0.02(-0.04%)
Apr 06, 2016 37.17 37.23 36.95 37.18 26,533,754 -0.05(-0.12%)
Apr 05, 2016 37.85 37.91 37.19 37.23 24,394,722 -0.71(-1.87%)
Apr 04, 2016 38.11 38.15 37.74 37.94 19,985,662 -0.16(-0.42%)
Apr 01, 2016 37.80 38.15 37.68 38.10 23,367,304 +0.15(+0.38%)
Mar 31, 2016 37.78 37.99 37.65 37.95 19,223,792 +0.22(+0.59%)
Mar 30, 2016 37.82 37.91 37.59 37.73 18,979,680 -0.09(-0.24%)
Mar 29, 2016 37.39 37.85 37.24 37.82 22,950,242 +0.55(+1.48%)
Mar 28, 2016 37.47 37.67 37.19 37.27 14,701,546 -0.14(-0.37%)
Mar 24, 2016 37.29 37.41 37.41 37.41 19,707,652 +0.10(+0.27%)
Mar 23, 2016 37.03 37.45 36.87 37.31 19,924,602 +0.28(+0.74%)
Mar 22, 2016 37.11 37.31 36.99 37.03 14,979,805 -0.12(-0.33%)
Mar 21, 2016 37.08 37.34 36.80 37.16 20,583,278 -0.04(-0.10%)
Mar 18, 2016 37.43 37.55 37.18 37.19 22,214,210 -0.24(-0.64%)
Mar 17, 2016 37.08 37.52 36.95 37.43 23,097,694 +0.20(+0.55%)
Mar 16, 2016 36.53 37.23 36.28 37.23 36,709,684 +0.56(+1.53%)
Mar 15, 2016 36.56 36.78 36.52 36.67 18,095,304 +0.07(+0.19%)
Mar 14, 2016 36.55 36.67 36.39 36.60 15,444,717 +0.05(+0.12%)
Mar 11, 2016 36.69 36.78 36.48 36.55 20,675,104 +0.04(+0.11%)
Mar 10, 2016 36.47 36.64 36.17 36.51 25,648,980 +0.03(+0.08%)
Mar 09, 2016 36.24 36.60 36.21 36.48 18,779,778 +0.17(+0.46%)
Mar 08, 2016 36.03 36.34 35.84 36.32 21,569,960 +0.36(+0.99%)
Mar 07, 2016 35.70 36.04 35.59 35.96 24,359,948 +0.20(+0.55%)
Mar 04, 2016 35.14 35.88 35.06 35.76 29,149,068 +0.39(+1.12%)
Mar 03, 2016 35.21 35.37 34.74 35.37 28,023,890 +0.21(+0.60%)
Mar 02, 2016 34.88 35.17 34.22 35.16 39,812,004 +0.18(+0.52%)
Mar 01, 2016 35.33 35.41 34.75 34.97 31,141,978 -0.17(-0.50%)
Feb 29, 2016 35.00 35.48 34.97 35.15 26,526,594 +0.10(+0.28%)
Feb 26, 2016 35.84 35.92 35.04 35.05 43,408,748 -0.99(-2.76%)
Feb 25, 2016 35.79 36.04 35.69 36.04 16,019,847 +0.36(+1.02%)
Feb 24, 2016 35.51 35.75 35.36 35.68 22,065,366 +0.17(+0.47%)
Feb 23, 2016 35.37 35.59 35.21 35.51 15,529,047 +0.03(+0.09%)
Feb 22, 2016 35.26 35.48 35.06 35.48 16,382,523 +0.41(+1.17%)
Feb 19, 2016 35.16 35.25 34.84 35.07 22,420,076 -0.24(-0.67%)
Feb 18, 2016 34.67 35.43 34.64 35.31 24,875,620 +0.57(+1.64%)
Feb 17, 2016 34.92 34.92 34.51 34.74 25,122,878 -0.07(-0.20%)
Feb 16, 2016 34.76 34.88 34.44 34.81 19,283,014 +0.22(+0.64%)
Feb 12, 2016 34.67 34.59 34.59 34.59 27,687,250 -0.11(-0.31%)
Feb 11, 2016 35.10 35.38 34.68 34.69 33,445,472 -0.62(-1.76%)
Feb 10, 2016 35.27 35.51 34.71 35.32 34,144,284 -0.04(-0.11%)
Feb 09, 2016 35.11 35.49 35.03 35.35 29,797,200 +0.12(+0.34%)
Feb 08, 2016 35.28 35.68 34.91 35.23 38,216,844 -0.12(-0.34%)
Feb 05, 2016 35.03 35.49 34.72 35.35 36,075,112 +0.11(+0.32%)
Feb 04, 2016 35.36 35.55 35.14 35.24 36,359,688 -0.15(-0.43%)
Feb 03, 2016 35.08 35.55 35.07 35.39 43,407,144 +0.43(+1.24%)
Feb 02, 2016 34.68 35.00 34.51 34.96 21,010,364 +0.15(+0.44%)
Feb 01, 2016 34.32 34.97 34.30 34.81 39,003,416 +0.33(+0.95%)
Jan 29, 2016 34.02 34.51 34.02 34.48 23,632,254 +0.68(+2.00%)
Jan 28, 2016 33.23 34.02 33.05 33.80 20,501,398 +0.53(+1.60%)
Jan 27, 2016 33.14 33.52 32.99 33.27 18,088,858 +0.08(+0.23%)
Jan 26, 2016 33.05 33.52 33.05 33.20 15,095,395 +0.23(+0.69%)
Jan 25, 2016 33.24 33.32 32.85 32.97 17,811,252 -0.28(-0.84%)
Jan 22, 2016 32.86 33.27 32.70 33.25 19,838,658 +0.58(+1.79%)
Jan 21, 2016 32.80 32.92 32.38 32.67 18,556,320 -0.03(-0.09%)
Jan 20, 2016 33.31 33.36 32.23 32.70 26,213,806 -0.75(-2.25%)
Jan 19, 2016 33.13 33.54 33.00 33.45 23,529,856 +0.49(+1.50%)
Jan 15, 2016 32.92 32.95 32.95 32.95 24,947,860 -0.30(-0.89%)
Jan 14, 2016 32.75 33.44 32.64 33.25 30,405,768 +0.49(+1.51%)
Jan 13, 2016 32.89 33.03 32.66 32.76 23,024,370 -0.02(-0.05%)
Jan 12, 2016 32.92 33.02 32.51 32.77 18,916,152 -0.13(-0.39%)
Jan 11, 2016 32.75 33.05 32.73 32.90 21,589,470 +0.17(+0.53%)
Jan 08, 2016 32.76 32.99 32.67 32.73 15,386,730 -0.02(-0.05%)
Jan 07, 2016 32.61 32.91 32.54 32.74 16,167,583 -0.22(-0.67%)
Jan 06, 2016 32.83 33.10 32.70 32.96 16,753,995 -0.06(-0.18%)
Jan 05, 2016 32.77 33.11 32.31 33.02 14,381,079 +0.24(+0.72%)
Jan 04, 2016 32.67 32.80 32.39 32.79 19,556,340 -0.07(-0.21%)
Dec 31, 2015 33.16 32.86 32.86 32.86 13,741,339 -0.36(-1.07%)
Dec 30, 2015 33.27 33.36 33.14 33.21 10,316,156 -0.03(-0.09%)
Dec 29, 2015 33.22 33.36 33.16 33.24 12,148,843 +0.18(+0.55%)
Dec 28, 2015 32.80 33.10 32.80 33.06 6,634,393 +0.06(+0.18%)
Dec 24, 2015 32.91 33.00 33.00 33.00 3,577,435 -0.02(-0.07%)
Dec 23, 2015 32.58 33.09 32.53 33.02 11,304,336 +0.50(+1.54%)
Dec 22, 2015 32.34 32.61 32.04 32.52 10,703,752 +0.27(+0.85%)
Dec 21, 2015 32.35 32.48 32.09 32.25 11,896,901 -0.02(-0.07%)
Dec 18, 2015 32.64 32.67 32.03 32.27 24,247,256 -0.41(-1.24%)
Dec 17, 2015 32.67 32.86 32.43 32.68 17,512,462 +0.07(+0.21%)
Dec 16, 2015 31.93 32.66 31.83 32.61 24,349,848 +0.80(+2.53%)
Dec 15, 2015 31.60 32.00 31.58 31.81 13,450,892 +0.25(+0.79%)
Dec 14, 2015 31.52 31.56 31.19 31.56 21,823,796 +0.16(+0.50%)
Dec 11, 2015 31.42 31.66 31.18 31.40 19,101,830 -0.09(-0.27%)
Dec 10, 2015 31.97 32.03 31.46 31.49 12,887,825 -0.53(-1.65%)
Dec 09, 2015 31.87 32.35 31.76 32.02 14,208,270 +0.01(+0.02%)
Dec 08, 2015 31.93 32.05 31.75 32.01 14,157,886 -0.05(-0.14%)
Dec 07, 2015 31.84 32.07 31.69 32.05 17,987,050 +0.14(+0.45%)
Dec 04, 2015 31.58 31.96 31.48 31.91 14,588,464 +0.44(+1.41%)
Dec 03, 2015 31.66 31.66 31.36 31.47 19,802,536 -0.24(-0.76%)
Dec 02, 2015 32.30 32.38 31.70 31.71 16,682,052 -0.72(-2.22%)
Dec 01, 2015 32.25 32.50 32.12 32.43 16,704,665 +0.26(+0.79%)
Nov 30, 2015 32.16 32.41 32.11 32.17 15,136,201 +0.05(+0.16%)
Nov 27, 2015 32.15 32.27 32.08 32.12 5,297,335 +0.06(+0.19%)
Nov 25, 2015 32.25 32.06 32.06 32.06 10,218,804 -0.20(-0.61%)
Nov 24, 2015 32.16 32.30 32.00 32.26 11,700,696 -0.05(-0.14%)
Nov 23, 2015 32.64 32.68 32.25 32.30 15,833,508 -0.30(-0.92%)
Nov 20, 2015 32.52 32.84 32.46 32.60 16,662,623 +0.14(+0.42%)
Nov 19, 2015 32.20 32.53 32.17 32.47 16,456,161 +0.35(+1.08%)
Nov 18, 2015 31.94 32.19 31.66 32.12 20,578,860 +0.20(+0.64%)
Nov 17, 2015 32.49 32.68 31.83 31.92 17,958,974 -0.59(-1.80%)
Nov 16, 2015 32.02 32.51 31.91 32.50 12,165,568 +0.54(+1.69%)
Nov 13, 2015 32.12 32.34 31.87 31.96 12,665,198 -0.12(-0.37%)
Nov 12, 2015 32.31 32.62 32.06 32.08 11,764,556 -0.31(-0.95%)
Nov 11, 2015 32.20 32.45 32.14 32.39 14,604,265 +0.28(+0.87%)
Nov 10, 2015 31.84 32.21 31.78 32.11 11,318,578 +0.29(+0.90%)
Nov 09, 2015 31.60 31.98 31.54 31.83 17,745,098 +0.08(+0.26%)
Nov 06, 2015 32.36 32.44 31.48 31.75 43,066,132 -1.15(-3.49%)
Nov 05, 2015 33.11 33.21 32.90 32.90 18,316,548 -0.29(-0.86%)
Nov 04, 2015 32.97 33.28 32.97 33.18 14,265,678 +0.17(+0.52%)
Nov 03, 2015 32.79 33.05 32.70 33.01 16,547,187 +0.10(+0.30%)
Nov 02, 2015 32.85 32.98 32.66 32.91 23,206,052 +0.04(+0.11%)
Oct 30, 2015 32.76 33.00 32.64 32.87 15,480,448 +0.15(+0.46%)
Oct 29, 2015 32.75 32.85 32.28 32.72 21,679,886 -0.19(-0.57%)
Oct 28, 2015 33.27 33.40 32.54 32.91 23,185,530 -0.35(-1.06%)
Oct 27, 2015 33.35 33.43 33.15 33.26 11,307,534 -0.12(-0.36%)
Oct 26, 2015 33.58 33.60 33.12 33.38 14,790,569 -0.12(-0.36%)
Oct 23, 2015 34.08 34.09 33.48 33.50 16,749,451 -0.60(-1.76%)
Oct 22, 2015 33.86 34.20 33.76 34.11 17,447,944 +0.39(+1.16%)
Oct 21, 2015 33.88 34.05 33.69 33.71 11,194,128 -0.07(-0.20%)
Oct 20, 2015 33.56 33.92 33.54 33.78 12,993,563 +0.11(+0.33%)
Oct 19, 2015 33.62 33.68 33.33 33.67 13,596,646 +0.02(+0.07%)
Oct 16, 2015 33.63 33.86 33.54 33.65 12,521,855 +0.05(+0.13%)
Oct 15, 2015 33.24 33.66 33.08 33.60 11,025,218 +0.49(+1.47%)
Oct 14, 2015 33.27 33.36 33.07 33.11 10,441,415 -0.01(-0.02%)
Oct 13, 2015 33.17 33.30 33.05 33.12 12,741,116 -0.08(-0.23%)
Oct 12, 2015 33.02 33.39 32.91 33.20 9,972,359 +0.29(+0.89%)
Oct 09, 2015 33.05 33.08 32.80 32.90 17,428,130 -0.16(-0.48%)
Oct 08, 2015 32.63 33.11 32.53 33.06 14,014,692 +0.41(+1.24%)
Oct 07, 2015 32.81 32.87 32.60 32.66 12,681,230 -0.11(-0.34%)
Oct 06, 2015 32.93 33.02 32.56 32.77 15,334,379 -0.23(-0.68%)
Oct 05, 2015 32.66 33.05 32.54 32.99 15,985,507 +0.42(+1.29%)
Oct 02, 2015 32.38 32.57 32.09 32.57 17,565,502 +0.43(+1.33%)
Oct 01, 2015 32.60 32.65 31.90 32.14 20,822,974 -0.38(-1.18%)
Sep 30, 2015 32.02 32.56 32.02 32.53 12,827,051 +0.57(+1.79%)
Sep 29, 2015 32.01 32.15 31.82 31.96 11,553,995 +0.01(+0.02%)
Sep 28, 2015 32.11 32.30 31.89 31.95 12,652,661 -0.16(-0.49%)
Sep 25, 2015 31.86 32.42 31.71 32.11 12,650,072 +0.31(+0.97%)
Sep 24, 2015 31.54 31.86 31.43 31.80 15,073,673 +0.26(+0.81%)
Sep 23, 2015 31.47 31.62 31.36 31.54 7,009,173 +0.08(+0.26%)
Sep 22, 2015 31.72 31.85 31.37 31.46 14,602,694 -0.40(-1.25%)
Sep 21, 2015 31.71 32.02 31.71 31.86 11,673,035 +0.13(+0.40%)
Sep 18, 2015 31.78 32.10 31.66 31.73 19,109,788 -0.18(-0.56%)
Sep 17, 2015 31.39 32.32 31.39 31.91 30,527,406 +0.43(+1.37%)
Sep 16, 2015 31.26 31.58 31.15 31.48 11,580,293 +0.31(+1.00%)
Sep 15, 2015 31.04 31.24 30.84 31.17 8,838,765 +0.16(+0.53%)
Sep 14, 2015 31.04 31.21 30.94 31.00 11,248,175 +0.07(+0.24%)
Sep 11, 2015 30.66 30.94 30.52 30.93 10,046,212 +0.23(+0.75%)
Sep 10, 2015 30.73 31.00 30.60 30.70 9,090,366 -0.05(-0.17%)
Sep 09, 2015 31.21 31.30 30.69 30.75 15,506,669 -0.39(-1.24%)
Sep 08, 2015 30.77 31.14 30.74 31.14 15,055,948 +0.65(+2.12%)
Sep 04, 2015 30.67 30.49 30.49 30.49 18,042,024 -0.42(-1.37%)
Sep 03, 2015 30.70 31.07 30.70 30.91 11,533,483 +0.14(+0.46%)
Sep 02, 2015 30.96 31.06 30.51 30.77 12,254,298 +0.02(+0.07%)
Sep 01, 2015 31.26 31.32 30.58 30.75 26,071,320 -0.86(-2.71%)
Aug 31, 2015 32.07 32.07 31.34 31.61 16,226,784 -0.51(-1.60%)
Aug 28, 2015 32.17 32.27 31.68 32.12 13,005,618 -0.10(-0.30%)
Aug 27, 2015 32.02 32.23 31.78 32.22 22,899,750 +0.37(+1.17%)
Aug 26, 2015 31.50 31.92 31.24 31.84 29,381,208 +0.56(+1.78%)
Aug 25, 2015 32.68 32.89 31.26 31.29 38,465,920 -0.99(-3.07%)
Aug 24, 2015 32.87 33.18 32.12 32.28 47,155,792 -1.26(-3.75%)
Aug 21, 2015 33.83 33.98 33.51 33.53 25,186,252 -0.41(-1.21%)
Aug 20, 2015 34.00 34.34 33.82 33.94 17,163,884 -0.20(-0.59%)
Aug 19, 2015 33.92 34.25 33.74 34.14 12,420,984 +0.14(+0.42%)
Aug 18, 2015 33.97 34.06 33.88 34.00 15,773,918 -0.08(-0.24%)
Aug 17, 2015 34.03 34.23 33.86 34.08 12,305,669 +0.16(+0.48%)
Aug 14, 2015 33.53 33.94 33.46 33.92 13,883,655 +0.25(+0.75%)
Aug 13, 2015 33.53 33.76 33.27 33.67 14,480,703 +0.01(+0.02%)
Aug 12, 2015 33.03 33.72 32.96 33.66 31,517,020 +0.59(+1.78%)
Aug 11, 2015 33.03 33.32 32.83 33.07 20,316,098 +0.16(+0.50%)
Aug 10, 2015 33.05 33.21 32.84 32.91 16,240,497 -0.13(-0.41%)
Aug 07, 2015 32.61 33.18 32.44 33.04 28,431,814 +0.40(+1.23%)
Aug 06, 2015 32.55 32.67 32.18 32.64 23,033,368 +0.17(+0.53%)
Aug 05, 2015 32.51 32.70 32.37 32.47 14,988,294 +0.08(+0.25%)
Aug 04, 2015 32.83 32.88 32.32 32.39 16,161,936 -0.53(-1.61%)
Aug 03, 2015 32.79 33.10 32.75 32.92 17,730,004 +0.17(+0.52%)
Jul 31, 2015 32.71 33.00 32.68 32.74 16,194,179 +0.33(+1.01%)
Jul 30, 2015 32.15 32.52 32.01 32.42 15,201,637 +0.24(+0.74%)
Jul 29, 2015 32.06 32.21 31.82 32.18 18,137,624 +0.12(+0.37%)
Jul 28, 2015 31.91 32.09 31.79 32.06 11,745,318 +0.15(+0.47%)
Jul 27, 2015 31.51 32.05 31.42 31.91 16,058,066 +0.40(+1.28%)
Jul 24, 2015 31.49 31.62 31.40 31.51 11,539,028 +0.03(+0.09%)
Jul 23, 2015 31.93 31.95 31.32 31.48 18,737,484 -0.48(-1.49%)
Jul 22, 2015 31.87 32.12 31.78 31.95 11,086,379 +0.14(+0.44%)
Jul 21, 2015 32.04 32.12 31.68 31.81 13,817,078 -0.29(-0.90%)
Jul 20, 2015 32.13 32.28 31.94 32.10 13,182,646 -0.16(-0.51%)
Jul 17, 2015 32.59 32.63 32.25 32.27 14,095,846 -0.32(-0.98%)
Jul 16, 2015 32.11 32.64 32.07 32.59 16,917,686 +0.48(+1.48%)
Jul 15, 2015 31.92 32.12 31.78 32.11 13,301,245 +0.16(+0.49%)
Jul 14, 2015 31.96 32.18 31.86 31.95 9,163,997 -0.04(-0.14%)
Jul 13, 2015 32.07 32.21 31.81 32.00 11,533,113 +0.01(+0.05%)
Jul 10, 2015 31.83 32.22 31.72 31.98 16,665,660 +0.17(+0.54%)
Jul 09, 2015 32.27 32.34 31.71 31.81 20,925,604 -0.36(-1.11%)
Jul 08, 2015 32.23 32.43 32.11 32.17 20,819,220 -0.17(-0.53%)
Jul 07, 2015 31.66 32.47 31.66 32.34 35,088,704 +0.78(+2.48%)
Jul 06, 2015 31.39 31.64 31.28 31.56 18,805,848 +0.13(+0.40%)
Jul 02, 2015 31.26 31.43 31.43 31.43 12,864,091 +0.39(+1.25%)
Jul 01, 2015 30.90 31.05 30.82 31.05 15,116,228 +0.19(+0.60%)
Jun 30, 2015 31.09 31.12 30.79 30.86 14,924,050 -0.08(-0.26%)
Jun 29, 2015 31.05 31.46 30.92 30.94 21,725,626 -0.16(-0.53%)
Jun 26, 2015 30.85 31.16 30.75 31.11 11,783,030 +0.19(+0.60%)
Jun 25, 2015 31.15 31.22 30.91 30.92 15,701,298 -0.21(-0.67%)
Jun 24, 2015 31.41 31.47 31.11 31.13 16,429,975 -0.25(-0.78%)
Jun 23, 2015 31.69 31.75 31.33 31.37 21,867,226 -0.43(-1.36%)
Jun 22, 2015 31.90 31.98 31.73 31.81 13,802,363 -0.04(-0.14%)
Jun 19, 2015 32.22 32.25 31.84 31.85 17,969,328 -0.31(-0.97%)
Jun 18, 2015 31.78 32.24 31.78 32.16 28,085,504 +0.42(+1.32%)
Jun 17, 2015 31.49 31.79 31.39 31.74 24,797,836 +0.27(+0.84%)
Jun 16, 2015 31.27 31.48 31.14 31.48 10,895,238 +0.15(+0.47%)
Jun 15, 2015 31.29 31.44 31.19 31.33 13,659,911 -0.05(-0.16%)
Jun 12, 2015 31.53 31.63 31.37 31.38 11,698,467 -0.28(-0.89%)
Jun 11, 2015 31.67 31.72 31.53 31.66 12,169,368 +0.25(+0.80%)
Jun 10, 2015 31.53 31.64 31.40 31.41 15,035,762 +0.15(+0.50%)
Jun 09, 2015 31.28 31.45 31.25 31.25 13,920,502 -0.07(-0.24%)
Jun 08, 2015 31.54 31.54 31.31 31.33 10,733,793 -0.18(-0.59%)
Jun 05, 2015 31.50 31.64 31.39 31.51 21,580,636 -0.40(-1.25%)
Jun 04, 2015 31.99 32.13 31.85 31.91 18,031,640 -0.04(-0.14%)
Jun 03, 2015 32.31 32.42 31.78 31.95 31,671,946 -0.48(-1.48%)
Jun 02, 2015 32.69 32.72 32.21 32.43 16,471,341 -0.44(-1.32%)
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.