UTILITIES SEL (NY: XLU )

78.48 -0.60 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 32.93 32.94 32.37 32.62 23,843,776 -0.38(-1.16%)
Apr 29, 2015 32.90 33.11 32.73 33.00 18,072,406 -0.14(-0.42%)
Apr 28, 2015 32.77 33.15 32.65 33.14 13,214,816 +0.24(+0.72%)
Apr 27, 2015 33.39 33.44 32.80 32.91 14,243,497 -0.40(-1.20%)
Apr 24, 2015 32.97 33.53 32.89 33.30 19,713,154 +0.33(+1.01%)
Apr 23, 2015 32.68 33.13 32.68 32.97 12,496,811 +0.18(+0.56%)
Apr 22, 2015 32.82 32.88 32.58 32.79 11,859,758 +0.07(+0.20%)
Apr 21, 2015 33.02 33.27 32.60 32.72 15,860,120 -0.30(-0.89%)
Apr 20, 2015 32.66 33.27 32.64 33.02 12,566,201 +0.49(+1.50%)
Apr 17, 2015 32.51 32.80 32.42 32.53 11,523,931 -0.12(-0.36%)
Apr 16, 2015 32.75 32.79 32.38 32.65 18,393,582 -0.21(-0.65%)
Apr 15, 2015 32.87 33.15 32.82 32.86 13,124,365 +0.08(+0.25%)
Apr 14, 2015 32.70 32.89 32.61 32.78 14,947,123 +0.16(+0.50%)
Apr 13, 2015 32.88 32.95 32.59 32.62 11,491,183 -0.32(-0.99%)
Apr 10, 2015 32.82 33.08 32.67 32.94 12,568,067 +0.24(+0.74%)
Apr 09, 2015 32.83 32.84 32.50 32.70 15,467,030 -0.14(-0.43%)
Apr 08, 2015 32.94 32.98 32.67 32.84 12,144,156 -0.10(-0.29%)
Apr 07, 2015 33.31 33.33 32.91 32.94 9,381,308 -0.38(-1.15%)
Apr 06, 2015 33.00 33.52 32.97 33.32 16,939,296 +0.46(+1.39%)
Apr 02, 2015 32.75 32.86 32.86 32.86 15,276,523 +0.06(+0.18%)
Apr 01, 2015 32.68 32.89 32.29 32.80 23,439,126 +0.03(+0.09%)
Mar 31, 2015 32.67 33.08 32.53 32.77 13,839,622 +0.01(+0.02%)
Mar 30, 2015 32.54 32.89 32.36 32.77 11,492,764 +0.40(+1.23%)
Mar 27, 2015 32.23 32.56 32.14 32.37 9,189,311 +0.19(+0.60%)
Mar 26, 2015 32.37 32.58 32.08 32.18 17,217,186 -0.27(-0.84%)
Mar 25, 2015 32.91 33.05 32.42 32.45 19,193,520 -0.38(-1.17%)
Mar 24, 2015 33.19 33.36 32.75 32.83 14,409,831 -0.37(-1.11%)
Mar 23, 2015 33.16 33.36 33.08 33.20 13,909,496 +0.02(+0.07%)
Mar 20, 2015 33.15 33.27 32.83 33.18 18,815,582 +0.30(+0.90%)
Mar 19, 2015 33.01 33.41 32.80 32.88 17,983,196 -0.31(-0.93%)
Mar 18, 2015 32.31 33.40 32.22 33.19 32,418,570 +0.87(+2.69%)
Mar 17, 2015 32.28 32.51 32.21 32.32 12,554,532 -0.05(-0.16%)
Mar 16, 2015 32.06 32.61 32.01 32.37 17,500,012 +0.55(+1.72%)
Mar 13, 2015 32.11 32.11 31.53 31.82 19,107,148 -0.33(-1.02%)
Mar 12, 2015 31.76 32.28 31.72 32.15 23,335,790 +0.60(+1.90%)
Mar 11, 2015 31.65 31.94 31.48 31.55 13,646,680 -0.20(-0.65%)
Mar 10, 2015 31.73 32.14 31.67 31.76 18,612,174 -0.06(-0.18%)
Mar 09, 2015 31.84 31.98 31.75 31.81 17,803,612 +0.06(+0.18%)
Mar 06, 2015 32.21 32.29 31.63 31.76 36,614,024 -0.98(-3.00%)
Mar 05, 2015 32.56 32.88 32.56 32.74 15,791,855 +0.26(+0.79%)
Mar 04, 2015 32.59 32.66 32.37 32.48 16,469,982 -0.18(-0.56%)
Mar 03, 2015 32.44 32.70 32.25 32.66 25,354,664 +0.20(+0.61%)
Mar 02, 2015 33.10 33.08 32.24 32.47 37,614,768 -0.64(-1.92%)
Feb 27, 2015 33.13 33.22 32.95 33.10 17,058,002 -0.04(-0.11%)
Feb 26, 2015 33.52 33.52 33.07 33.14 19,482,528 -0.22(-0.66%)
Feb 25, 2015 33.89 33.92 33.32 33.36 16,248,499 -0.56(-1.64%)
Feb 24, 2015 33.71 34.10 33.56 33.92 19,582,072 +0.25(+0.74%)
Feb 23, 2015 33.50 33.69 33.40 33.67 11,500,244 +0.23(+0.68%)
Feb 20, 2015 33.55 33.55 33.01 33.44 18,951,402 +0.01(+0.02%)
Feb 19, 2015 33.74 33.83 33.32 33.43 19,519,876 -0.38(-1.13%)
Feb 18, 2015 33.01 33.86 32.95 33.81 43,860,536 +0.78(+2.37%)
Feb 17, 2015 32.96 33.37 32.74 33.03 36,035,108 -0.03(-0.09%)
Feb 13, 2015 33.50 33.06 33.06 33.06 44,617,060 -0.51(-1.53%)
Feb 12, 2015 33.79 33.82 33.45 33.57 28,121,994 -0.15(-0.46%)
Feb 11, 2015 34.33 34.33 33.64 33.73 26,702,444 -0.75(-2.17%)
Feb 10, 2015 33.75 34.52 33.70 34.47 28,543,742 +0.70(+2.06%)
Feb 09, 2015 34.00 34.24 33.62 33.78 26,972,562 -0.30(-0.88%)
Feb 06, 2015 35.31 35.39 33.86 34.08 43,974,748 -1.46(-4.12%)
Feb 05, 2015 35.32 35.61 35.12 35.54 17,988,280 +0.32(+0.91%)
Feb 04, 2015 35.55 35.72 35.13 35.22 18,935,968 -0.43(-1.21%)
Feb 03, 2015 35.45 35.77 35.29 35.65 22,079,434 +0.13(+0.37%)
Feb 02, 2015 35.36 35.65 34.99 35.52 30,593,178 +0.15(+0.43%)
Jan 30, 2015 36.12 36.12 35.32 35.36 20,380,246 -0.80(-2.21%)
Jan 29, 2015 35.60 36.23 35.48 36.16 16,457,349 +0.48(+1.33%)
Jan 28, 2015 36.02 36.43 35.59 35.69 18,712,112 -0.31(-0.85%)
Jan 27, 2015 35.85 36.18 35.78 35.99 11,950,108 +0.05(+0.14%)
Jan 26, 2015 35.94 35.97 35.61 35.94 11,107,170 -0.02(-0.06%)
Jan 23, 2015 35.98 36.14 35.85 35.96 9,694,614 +0.10(+0.29%)
Jan 22, 2015 36.11 36.21 35.61 35.86 23,953,536 -0.15(-0.43%)
Jan 21, 2015 35.64 36.07 35.34 36.02 18,884,504 +0.34(+0.96%)
Jan 20, 2015 35.69 35.80 35.33 35.67 15,356,055 +0.09(+0.25%)
Jan 16, 2015 35.26 35.60 35.16 35.58 17,747,090 +0.31(+0.89%)
Jan 15, 2015 35.05 35.36 34.95 35.27 19,866,444 +0.28(+0.80%)
Jan 14, 2015 34.69 35.04 34.46 34.99 21,127,784 +0.30(+0.86%)
Jan 13, 2015 34.78 35.23 34.52 34.69 21,833,472 +0.10(+0.28%)
Jan 12, 2015 34.71 34.83 34.37 34.60 14,859,055 -0.08(-0.23%)
Jan 09, 2015 34.90 34.99 34.49 34.68 12,191,487 -0.22(-0.63%)
Jan 08, 2015 34.86 35.03 34.77 34.90 19,156,348 +0.24(+0.70%)
Jan 07, 2015 34.53 34.80 34.25 34.65 19,569,020 +0.34(+0.98%)
Jan 06, 2015 34.31 34.93 34.30 34.32 26,498,442 +0.02(+0.06%)
Jan 05, 2015 34.84 34.84 34.14 34.30 32,671,712 -0.42(-1.22%)
Jan 02, 2015 34.89 34.89 34.33 34.72 23,111,310 +0.16(+0.47%)
Dec 31, 2014 35.28 34.56 34.56 34.56 20,709,018 -0.64(-1.81%)
Dec 30, 2014 35.91 35.92 35.14 35.20 17,783,336 -0.75(-2.08%)
Dec 29, 2014 35.55 36.10 35.53 35.94 33,504,084 +0.41(+1.15%)
Dec 26, 2014 35.09 35.69 35.09 35.53 27,127,508 +0.42(+1.21%)
Dec 24, 2014 34.40 35.11 35.11 35.11 19,692,320 +0.64(+1.85%)
Dec 23, 2014 34.19 34.65 34.19 34.47 13,091,150 +0.09(+0.26%)
Dec 22, 2014 34.39 34.41 34.09 34.38 15,392,848 +0.09(+0.26%)
Dec 19, 2014 34.37 34.52 34.11 34.30 24,569,610 +0.06(+0.16%)
Dec 18, 2014 33.73 34.25 33.59 34.24 20,214,242 +0.66(+1.97%)
Dec 17, 2014 33.10 33.66 33.04 33.58 25,774,874 +0.59(+1.78%)
Dec 16, 2014 32.97 33.51 32.74 32.99 20,456,402 -0.03(-0.09%)
Dec 15, 2014 33.38 33.51 32.84 33.02 15,214,908 -0.28(-0.85%)
Dec 12, 2014 33.54 33.81 33.30 33.30 15,112,954 -0.32(-0.95%)
Dec 11, 2014 33.19 33.88 32.93 33.62 13,394,832 +0.33(+1.00%)
Dec 10, 2014 33.70 33.94 33.27 33.29 12,978,015 -0.42(-1.25%)
Dec 09, 2014 33.35 33.79 33.35 33.71 14,490,435 +0.17(+0.50%)
Dec 08, 2014 33.27 33.67 33.27 33.54 16,688,093 +0.27(+0.81%)
Dec 05, 2014 33.19 33.42 33.11 33.27 23,537,496 -0.26(-0.78%)
Dec 04, 2014 33.55 33.71 33.38 33.54 19,115,398 -0.03(-0.09%)
Dec 03, 2014 33.68 33.70 33.37 33.56 11,272,827 -0.09(-0.28%)
Dec 02, 2014 33.38 33.76 33.23 33.66 18,380,056 +0.22(+0.67%)
Dec 01, 2014 33.30 33.71 33.10 33.43 26,295,712 +0.07(+0.20%)
Nov 28, 2014 33.05 33.52 33.05 33.37 10,745,048 +0.35(+1.05%)
Nov 26, 2014 32.86 33.02 33.02 33.02 9,410,498 +0.15(+0.44%)
Nov 25, 2014 32.89 32.93 32.67 32.88 18,073,340 +0.00(+0.00%)
Nov 24, 2014 33.19 33.24 32.84 32.88 16,171,830 -0.28(-0.83%)
Nov 21, 2014 33.17 33.32 32.85 33.15 20,507,930 +0.13(+0.40%)
Nov 20, 2014 32.99 33.18 32.88 33.02 11,462,607 -0.07(-0.22%)
Nov 19, 2014 33.04 33.19 32.88 33.09 16,726,209 -0.03(-0.09%)
Nov 18, 2014 33.11 33.29 32.92 33.12 9,217,842 +0.09(+0.29%)
Nov 17, 2014 32.64 33.09 32.55 33.03 11,803,451 +0.43(+1.31%)
Nov 14, 2014 32.66 32.76 32.53 32.60 10,818,391 -0.14(-0.42%)
Nov 13, 2014 33.05 33.18 32.64 32.74 20,837,914 -0.27(-0.81%)
Nov 12, 2014 33.64 33.64 32.85 33.01 24,885,440 -0.59(-1.75%)
Nov 11, 2014 33.71 33.78 33.47 33.59 7,668,713 -0.12(-0.37%)
Nov 10, 2014 33.51 33.75 33.39 33.72 13,006,059 +0.17(+0.50%)
Nov 07, 2014 33.29 33.56 33.17 33.55 16,248,600 +0.35(+1.05%)
Nov 06, 2014 33.73 33.73 33.01 33.20 51,130,304 -0.57(-1.70%)
Nov 05, 2014 33.01 33.81 33.01 33.78 29,700,482 +0.75(+2.26%)
Nov 04, 2014 33.22 33.38 32.87 33.03 20,934,582 -0.17(-0.52%)
Nov 03, 2014 33.02 33.30 32.98 33.20 18,097,926 +0.22(+0.66%)
Oct 31, 2014 33.06 33.10 32.72 32.98 22,193,084 +0.01(+0.02%)
Oct 30, 2014 32.30 33.00 32.29 32.98 46,686,084 +0.71(+2.20%)
Oct 29, 2014 32.48 32.59 31.94 32.27 21,102,070 -0.19(-0.58%)
Oct 28, 2014 32.27 32.47 32.07 32.45 14,852,418 +0.22(+0.70%)
Oct 27, 2014 32.30 32.30 32.15 32.23 11,459,341 -0.07(-0.22%)
Oct 24, 2014 32.04 32.40 32.01 32.30 14,645,437 +0.31(+0.98%)
Oct 23, 2014 32.02 32.19 31.87 31.99 13,044,573 +0.06(+0.18%)
Oct 22, 2014 31.70 32.18 31.69 31.93 19,228,424 +0.20(+0.62%)
Oct 21, 2014 31.70 31.79 31.53 31.74 13,906,491 +0.11(+0.34%)
Oct 20, 2014 31.29 31.65 31.16 31.63 14,439,135 +0.44(+1.40%)
Oct 17, 2014 31.15 31.25 30.74 31.19 21,526,608 +0.18(+0.58%)
Oct 16, 2014 30.68 31.08 30.48 31.01 28,777,502 +0.03(+0.09%)
Oct 15, 2014 31.40 31.62 30.39 30.98 31,507,188 -0.41(-1.32%)
Oct 14, 2014 31.21 31.77 31.11 31.40 30,339,252 +0.28(+0.91%)
Oct 13, 2014 31.21 31.54 31.10 31.11 23,591,418 -0.03(-0.09%)
Oct 10, 2014 31.07 31.44 31.07 31.14 25,192,166 +0.15(+0.47%)
Oct 09, 2014 31.54 31.66 30.97 31.00 21,745,044 -0.52(-1.63%)
Oct 08, 2014 30.87 31.55 30.82 31.51 24,229,698 +0.70(+2.26%)
Oct 07, 2014 30.87 31.16 30.74 30.82 16,853,496 -0.04(-0.14%)
Oct 06, 2014 30.90 31.03 30.72 30.86 7,612,393 +0.00(+0.00%)
Oct 03, 2014 30.66 30.91 30.47 30.86 12,649,569 +0.20(+0.64%)
Oct 02, 2014 30.68 30.90 30.61 30.66 18,258,570 -0.04(-0.14%)
Oct 01, 2014 30.66 31.00 30.55 30.71 24,311,252 +0.17(+0.57%)
Sep 30, 2014 30.53 30.86 30.43 30.53 16,005,205 +0.04(+0.14%)
Sep 29, 2014 30.23 30.51 30.13 30.49 7,685,400 +0.20(+0.65%)
Sep 26, 2014 30.22 30.41 30.03 30.29 9,387,306 +0.04(+0.14%)
Sep 25, 2014 30.45 30.54 30.24 30.25 13,296,175 -0.18(-0.60%)
Sep 24, 2014 30.55 30.59 30.33 30.43 11,506,335 -0.11(-0.36%)
Sep 23, 2014 30.63 30.66 30.45 30.54 13,520,375 -0.09(-0.28%)
Sep 22, 2014 30.78 30.82 30.56 30.63 16,970,650 -0.23(-0.75%)
Sep 19, 2014 30.71 30.89 30.63 30.86 13,312,913 +0.28(+0.90%)
Sep 18, 2014 30.84 30.91 30.48 30.58 17,383,512 -0.22(-0.72%)
Sep 17, 2014 30.93 31.02 30.65 30.81 21,620,120 -0.06(-0.19%)
Sep 16, 2014 30.48 30.94 30.48 30.86 17,008,280 +0.39(+1.27%)
Sep 15, 2014 30.51 30.63 30.38 30.48 15,061,445 +0.09(+0.31%)
Sep 12, 2014 30.76 30.81 30.31 30.38 24,261,686 -0.55(-1.79%)
Sep 11, 2014 30.71 30.98 30.63 30.94 13,019,964 +0.26(+0.84%)
Sep 10, 2014 30.75 30.85 30.58 30.68 14,661,227 -0.14(-0.44%)
Sep 09, 2014 31.09 31.09 30.76 30.81 18,659,606 -0.36(-1.15%)
Sep 08, 2014 31.39 31.39 31.03 31.17 9,442,307 -0.19(-0.60%)
Sep 05, 2014 31.08 31.37 30.99 31.36 12,593,937 +0.39(+1.25%)
Sep 04, 2014 30.89 31.05 30.81 30.97 12,847,854 -0.01(-0.05%)
Sep 03, 2014 30.84 31.09 30.84 30.99 11,777,143 +0.15(+0.49%)
Sep 02, 2014 31.07 31.16 30.65 30.84 17,778,648 -0.28(-0.90%)
Aug 29, 2014 30.89 31.12 31.12 31.12 8,146,098 +0.20(+0.65%)
Aug 28, 2014 30.65 30.91 30.57 30.91 14,343,731 +0.22(+0.73%)
Aug 27, 2014 30.47 30.70 30.39 30.69 7,291,646 +0.33(+1.09%)
Aug 26, 2014 30.74 30.83 30.36 30.36 9,089,663 -0.37(-1.19%)
Aug 25, 2014 30.58 30.80 30.57 30.73 9,567,823 +0.21(+0.68%)
Aug 22, 2014 30.73 30.73 30.35 30.52 9,583,483 -0.09(-0.31%)
Aug 21, 2014 30.54 30.77 30.52 30.61 11,891,325 +0.07(+0.24%)
Aug 20, 2014 30.46 30.57 30.35 30.54 7,771,235 +0.06(+0.21%)
Aug 19, 2014 30.13 30.48 30.13 30.48 10,736,392 +0.38(+1.27%)
Aug 18, 2014 30.20 30.33 30.04 30.09 11,393,026 -0.08(-0.26%)
Aug 15, 2014 30.08 30.35 30.01 30.17 13,511,506 +0.12(+0.38%)
Aug 14, 2014 29.76 30.08 29.76 30.06 8,371,721 +0.26(+0.87%)
Aug 13, 2014 29.70 29.86 29.61 29.80 9,449,093 +0.14(+0.46%)
Aug 12, 2014 29.68 29.81 29.61 29.66 9,569,812 -0.02(-0.07%)
Aug 11, 2014 29.84 29.92 29.64 29.68 11,921,308 -0.11(-0.36%)
Aug 08, 2014 29.33 29.73 29.32 29.79 27,833,102 +0.58(+1.99%)
Aug 07, 2014 29.01 29.33 29.01 29.21 17,509,584 +0.33(+1.15%)
Aug 06, 2014 29.14 29.17 28.81 28.88 69,396,248 -0.37(-1.28%)
Aug 05, 2014 29.62 29.63 29.12 29.25 20,527,286 -0.36(-1.20%)
Aug 04, 2014 29.76 29.81 29.11 29.61 41,982,332 -0.16(-0.54%)
Aug 01, 2014 29.56 30.00 29.49 29.77 21,612,166 +0.12(+0.39%)
Jul 31, 2014 29.94 30.14 29.63 29.66 20,936,826 -0.47(-1.57%)
Jul 30, 2014 30.56 30.72 29.99 30.13 20,515,798 -0.52(-1.69%)
Jul 29, 2014 31.01 31.14 30.61 30.65 11,385,850 -0.29(-0.93%)
Jul 28, 2014 30.44 31.00 30.39 30.94 11,971,703 +0.42(+1.39%)
Jul 25, 2014 30.76 30.83 30.47 30.51 8,272,553 -0.24(-0.79%)
Jul 24, 2014 30.61 30.81 30.55 30.76 8,401,700 +0.09(+0.30%)
Jul 23, 2014 30.63 30.72 30.58 30.66 9,802,114 +0.03(+0.09%)
Jul 22, 2014 30.76 30.82 30.63 30.63 6,514,754 -0.06(-0.21%)
Jul 21, 2014 30.69 30.79 30.53 30.70 7,759,354 -0.03(-0.09%)
Jul 18, 2014 30.45 30.75 30.33 30.73 7,256,068 +0.31(+1.02%)
Jul 17, 2014 30.82 30.82 30.40 30.42 11,211,592 -0.28(-0.91%)
Jul 16, 2014 30.70 30.73 30.45 30.70 10,423,342 +0.10(+0.33%)
Jul 15, 2014 30.43 30.68 30.43 30.60 12,442,429 +0.16(+0.52%)
Jul 14, 2014 30.89 30.96 30.43 30.44 11,554,334 -0.35(-1.14%)
Jul 11, 2014 31.01 31.07 30.75 30.79 12,703,600 -0.24(-0.76%)
Jul 10, 2014 30.76 31.06 30.73 31.03 14,522,282 +0.21(+0.68%)
Jul 09, 2014 30.91 30.97 30.68 30.82 14,522,223 -0.09(-0.28%)
Jul 08, 2014 30.73 30.95 30.70 30.91 18,480,458 +0.21(+0.68%)
Jul 07, 2014 30.54 30.83 30.53 30.70 17,039,754 +0.14(+0.47%)
Jul 03, 2014 30.63 30.55 30.55 30.55 16,971,396 -0.34(-1.09%)
Jul 02, 2014 31.42 31.43 30.78 30.89 24,159,142 -0.61(-1.94%)
Jul 01, 2014 31.78 31.83 31.50 31.50 13,654,895 -0.32(-0.99%)
Jun 30, 2014 31.60 31.89 31.50 31.82 17,608,934 +0.25(+0.80%)
Jun 27, 2014 31.42 31.65 31.32 31.57 10,697,917 +0.12(+0.39%)
Jun 26, 2014 31.35 31.47 31.25 31.45 18,008,552 +0.09(+0.30%)
Jun 25, 2014 31.17 31.40 31.15 31.35 16,887,728 +0.12(+0.37%)
Jun 24, 2014 31.17 31.33 31.14 31.24 12,791,310 +0.09(+0.30%)
Jun 23, 2014 31.34 31.37 31.00 31.14 13,047,371 -0.11(-0.34%)
Jun 20, 2014 31.48 31.53 31.22 31.25 13,354,501 -0.19(-0.61%)
Jun 19, 2014 31.19 31.48 31.17 31.44 31,164,742 +0.26(+0.82%)
Jun 18, 2014 30.48 31.19 30.47 31.19 50,267,348 +0.69(+2.27%)
Jun 17, 2014 30.47 30.55 30.32 30.50 16,029,239 -0.04(-0.14%)
Jun 16, 2014 30.36 30.79 30.30 30.54 26,980,092 +0.21(+0.68%)
Jun 13, 2014 30.11 30.38 29.97 30.33 11,807,097 +0.19(+0.64%)
Jun 12, 2014 29.97 30.23 29.68 30.14 23,281,702 +0.09(+0.31%)
Jun 11, 2014 30.40 30.40 30.03 30.05 14,448,778 -0.38(-1.26%)
Jun 10, 2014 30.45 30.59 30.40 30.43 12,144,645 -0.28(-0.91%)
Jun 06, 2014 30.84 30.99 30.69 30.71 11,345,167 -0.11(-0.35%)
Jun 05, 2014 30.53 30.86 30.51 30.82 11,804,067 +0.26(+0.84%)
Jun 04, 2014 30.52 30.58 30.39 30.56 9,862,996 -0.01(-0.05%)
Jun 03, 2014 30.40 30.63 30.37 30.57 11,227,708 +0.11(+0.37%)
Jun 02, 2014 30.38 30.53 30.32 30.46 10,163,721 -0.01(-0.02%)
May 30, 2014 30.17 30.48 30.17 30.47 11,613,673 +0.20(+0.66%)
May 29, 2014 30.17 30.27 30.05 30.27 13,770,803 +0.09(+0.28%)
May 28, 2014 30.00 30.21 29.97 30.18 17,574,804 +0.18(+0.59%)
May 27, 2014 30.04 30.19 29.96 30.00 13,261,861 +0.24(+0.79%)
May 23, 2014 29.77 29.77 29.77 29.77 12,498,221 -0.07(-0.25%)
May 22, 2014 29.61 29.92 29.60 29.84 5,208,740 +0.25(+0.83%)
May 21, 2014 29.66 29.67 29.50 29.60 9,684,753 +0.02(+0.07%)
May 20, 2014 29.58 29.76 29.39 29.58 15,130,996 +0.00(+0.00%)
May 19, 2014 29.96 30.01 29.55 29.58 18,880,934 -0.46(-1.54%)
May 16, 2014 29.97 30.07 29.84 30.04 14,156,154 +0.09(+0.31%)
May 15, 2014 30.07 30.22 29.92 29.95 16,219,829 -0.12(-0.40%)
May 14, 2014 29.97 30.26 29.88 30.07 28,213,960 +0.15(+0.50%)
May 13, 2014 29.91 30.06 29.79 29.92 12,104,096 +0.07(+0.24%)
May 12, 2014 30.19 30.22 29.81 29.85 19,098,690 -0.28(-0.92%)
May 09, 2014 30.54 30.64 30.11 30.12 17,078,316 -0.45(-1.47%)
May 08, 2014 30.90 30.92 30.51 30.57 21,268,246 -0.34(-1.08%)
May 07, 2014 30.48 30.93 30.45 30.91 19,053,024 +0.49(+1.62%)
May 06, 2014 30.51 30.61 30.40 30.42 14,792,590 -0.15(-0.49%)
May 05, 2014 30.27 30.59 30.25 30.57 20,922,260 +0.27(+0.89%)
May 02, 2014 30.72 30.77 30.16 30.30 39,184,456 -0.63(-2.05%)
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.