FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 15.55 15.58 15.39 15.58 57,996,664 +0.23(+1.52%)
Sep 29, 2015 15.33 15.39 15.21 15.34 57,029,328 +0.03(+0.18%)
Sep 28, 2015 15.57 15.60 15.27 15.32 69,032,528 -0.36(-2.32%)
Sep 25, 2015 15.67 15.78 15.61 15.68 65,480,064 +0.23(+1.47%)
Sep 24, 2015 15.39 15.48 15.32 15.45 60,582,116 -0.11(-0.71%)
Sep 23, 2015 15.56 15.62 15.48 15.56 41,227,556 +0.01(+0.04%)
Sep 22, 2015 15.52 15.61 15.44 15.56 77,201,320 -0.20(-1.27%)
Sep 21, 2015 15.68 15.82 15.65 15.76 55,650,508 +0.18(+1.15%)
Sep 18, 2015 15.67 15.74 15.55 15.58 100,780,128 -0.32(-2.02%)
Sep 17, 2015 16.11 16.22 15.87 15.90 89,234,504 -0.23(-1.40%)
Sep 16, 2015 16.04 16.15 15.95 16.13 33,226,200 +0.10(+0.64%)
Sep 15, 2015 15.86 16.07 15.80 16.02 48,692,256 +0.23(+1.43%)
Sep 14, 2015 15.80 15.84 15.74 15.80 37,768,484 -0.03(-0.22%)
Sep 11, 2015 15.69 15.83 15.65 15.83 31,804,520 +0.07(+0.43%)
Sep 10, 2015 15.67 15.88 15.63 15.76 51,785,180 +0.08(+0.48%)
Sep 09, 2015 16.05 16.12 15.65 15.69 51,890,200 -0.22(-1.38%)
Sep 08, 2015 15.81 15.92 15.70 15.91 58,989,968 +0.40(+2.56%)
Sep 04, 2015 15.60 15.51 15.51 15.51 79,164,424 -0.32(-1.99%)
Sep 03, 2015 15.78 15.99 15.76 15.83 71,502,224 +0.09(+0.57%)
Sep 02, 2015 15.73 15.78 15.53 15.74 62,320,376 +0.21(+1.37%)
Sep 01, 2015 15.70 15.78 15.41 15.52 102,369,792 -0.52(-3.24%)
Aug 31, 2015 16.08 16.15 16.03 16.04 69,807,648 -0.14(-0.85%)
Aug 28, 2015 16.20 16.24 16.08 16.18 47,864,988 -0.08(-0.46%)
Aug 27, 2015 16.07 16.29 15.94 16.26 114,145,184 +0.39(+2.46%)
Aug 26, 2015 15.65 15.87 15.36 15.87 173,228,000 +0.58(+3.76%)
Aug 25, 2015 16.06 16.08 15.24 15.29 100,675,480 -0.22(-1.41%)
Aug 24, 2015 15.20 16.04 12.68 15.51 170,413,120 -0.68(-4.19%)
Aug 21, 2015 16.58 16.70 16.19 16.19 151,508,704 -0.60(-3.59%)
Aug 20, 2015 16.98 16.98 16.79 16.79 80,348,872 -0.36(-2.12%)
Aug 19, 2015 17.26 17.30 17.09 17.15 68,072,056 -0.16(-0.91%)
Aug 18, 2015 17.30 17.35 17.27 17.31 24,017,280 -0.01(-0.08%)
Aug 17, 2015 17.22 17.33 17.15 17.32 34,130,984 +0.03(+0.20%)
Aug 14, 2015 17.15 17.29 17.14 17.29 39,863,428 +0.12(+0.72%)
Aug 13, 2015 17.15 17.23 17.04 17.17 32,679,430 +0.06(+0.36%)
Aug 12, 2015 17.12 17.13 16.85 17.11 91,948,832 -0.16(-0.91%)
Aug 11, 2015 17.26 17.32 17.19 17.26 77,638,768 -0.16(-0.90%)
Aug 10, 2015 17.37 17.43 17.32 17.42 35,785,568 +0.16(+0.95%)
Aug 07, 2015 17.21 17.28 17.11 17.26 36,388,220 +0.03(+0.20%)
Aug 06, 2015 17.30 17.32 17.16 17.22 28,377,842 -0.06(-0.36%)
Aug 05, 2015 17.33 17.39 17.24 17.28 29,385,962 +0.07(+0.40%)
Aug 04, 2015 17.26 17.30 17.19 17.22 36,391,652 -0.03(-0.16%)
Aug 03, 2015 17.26 17.28 17.13 17.24 49,821,520 -0.02(-0.12%)
Jul 31, 2015 17.32 17.34 17.22 17.26 28,634,236 -0.05(-0.32%)
Jul 30, 2015 17.29 17.33 17.22 17.32 24,435,276 +0.00(+0.00%)
Jul 29, 2015 17.20 17.32 17.16 17.32 39,255,300 +0.17(+1.00%)
Jul 28, 2015 17.22 17.22 17.04 17.15 35,205,936 +0.07(+0.40%)
Jul 27, 2015 17.09 17.12 17.02 17.08 41,288,680 -0.12(-0.72%)
Jul 24, 2015 17.35 17.36 17.17 17.20 38,138,920 -0.16(-0.95%)
Jul 23, 2015 17.53 17.54 17.33 17.37 43,372,600 -0.15(-0.86%)
Jul 22, 2015 17.39 17.54 17.37 17.52 43,239,252 +0.13(+0.75%)
Jul 21, 2015 17.41 17.48 17.35 17.39 28,932,466 -0.02(-0.12%)
Jul 20, 2015 17.43 17.46 17.36 17.41 30,073,038 +0.02(+0.12%)
Jul 17, 2015 17.42 17.44 17.31 17.39 26,438,682 -0.05(-0.27%)
Jul 16, 2015 17.39 17.43 17.37 17.43 47,190,276 +0.17(+0.99%)
Jul 15, 2015 17.20 17.29 17.14 17.26 73,740,736 +0.14(+0.84%)
Jul 14, 2015 17.02 17.15 16.99 17.12 32,850,842 +0.04(+0.24%)
Jul 13, 2015 17.02 17.08 16.98 17.08 48,860,348 +0.21(+1.22%)
Jul 10, 2015 16.91 16.91 16.80 16.87 42,849,672 +0.20(+1.19%)
Jul 09, 2015 16.78 16.80 16.64 16.67 37,054,728 +0.13(+0.79%)
Jul 08, 2015 16.61 16.72 16.52 16.54 67,368,928 -0.29(-1.75%)
Jul 07, 2015 16.78 16.85 16.52 16.84 74,003,840 +0.03(+0.20%)
Jul 06, 2015 16.68 16.85 16.66 16.80 39,413,336 -0.07(-0.41%)
Jul 02, 2015 16.94 16.87 16.87 16.87 35,166,760 -0.08(-0.44%)
Jul 01, 2015 16.96 16.99 16.85 16.95 62,131,972 +0.25(+1.52%)
Jun 30, 2015 16.80 16.84 16.64 16.69 91,799,360 +0.06(+0.37%)
Jun 29, 2015 16.86 16.93 16.63 16.63 62,769,596 -0.41(-2.41%)
Jun 26, 2015 17.06 17.09 17.00 17.04 36,463,380 +0.05(+0.32%)
Jun 25, 2015 17.14 17.14 16.98 16.99 51,854,720 -0.10(-0.60%)
Jun 24, 2015 17.21 17.24 17.09 17.09 31,485,610 -0.14(-0.83%)
Jun 23, 2015 17.25 17.29 17.21 17.24 39,790,636 +0.03(+0.20%)
Jun 22, 2015 17.19 17.27 17.18 17.20 48,256,416 +0.26(+1.54%)
Jun 19, 2015 17.18 17.20 16.94 16.94 55,840,580 -0.30(-1.75%)
Jun 18, 2015 17.16 17.27 17.09 17.24 83,497,648 +0.16(+0.92%)
Jun 17, 2015 17.16 17.18 17.05 17.09 66,009,848 -0.02(-0.12%)
Jun 16, 2015 17.02 17.12 16.96 17.11 43,111,040 +0.10(+0.56%)
Jun 15, 2015 16.98 17.07 16.91 17.01 48,428,124 -0.08(-0.44%)
Jun 12, 2015 17.12 17.15 17.03 17.09 50,247,120 -0.07(-0.44%)
Jun 11, 2015 17.17 17.20 17.10 17.16 71,460,216 +0.07(+0.40%)
Jun 10, 2015 16.95 17.15 16.92 17.09 64,249,132 +0.24(+1.42%)
Jun 09, 2015 16.83 16.93 16.76 16.85 37,099,688 +0.04(+0.24%)
Jun 08, 2015 16.94 16.96 16.81 16.81 33,658,080 -0.10(-0.61%)
Jun 05, 2015 16.94 17.02 16.87 16.92 62,385,908 +0.10(+0.57%)
Jun 04, 2015 16.92 16.96 16.79 16.82 44,609,044 -0.15(-0.88%)
Jun 03, 2015 16.89 17.02 16.85 16.97 48,688,388 +0.14(+0.85%)
Jun 02, 2015 16.79 16.89 16.72 16.83 31,461,362 +0.03(+0.16%)
Jun 01, 2015 16.87 16.90 16.75 16.80 27,455,682 +0.01(+0.08%)
May 29, 2015 16.94 16.94 16.75 16.79 37,526,516 -0.15(-0.89%)
May 28, 2015 16.92 16.95 16.83 16.94 26,072,716 -0.02(-0.12%)
May 27, 2015 16.82 16.98 16.80 16.96 37,826,352 +0.18(+1.10%)
May 26, 2015 16.94 16.94 16.76 16.77 65,276,956 -0.19(-1.13%)
May 22, 2015 16.92 16.96 16.96 16.96 23,788,176 +0.01(+0.04%)
May 21, 2015 16.96 17.00 16.94 16.96 27,580,812 -0.04(-0.24%)
May 20, 2015 17.08 17.09 16.97 17.00 44,465,592 -0.05(-0.28%)
May 19, 2015 16.98 17.10 16.97 17.05 38,707,000 +0.10(+0.56%)
May 18, 2015 16.86 16.96 16.84 16.95 23,621,744 +0.10(+0.57%)
May 15, 2015 16.94 16.94 16.80 16.85 33,923,416 -0.08(-0.44%)
May 14, 2015 16.86 16.94 16.83 16.93 31,483,362 +0.15(+0.89%)
May 13, 2015 16.77 16.84 16.74 16.78 35,035,620 +0.01(+0.04%)
May 12, 2015 16.76 16.81 16.64 16.77 58,048,308 -0.06(-0.36%)
May 11, 2015 16.90 16.93 16.81 16.83 45,661,436 -0.06(-0.36%)
May 08, 2015 16.75 16.90 16.75 16.90 48,470,484 +0.24(+1.43%)
May 07, 2015 16.47 16.70 16.47 16.66 46,761,592 +0.12(+0.70%)
May 06, 2015 16.69 16.72 16.42 16.54 43,603,736 -0.08(-0.49%)
May 05, 2015 16.72 16.82 16.61 16.62 44,902,988 -0.15(-0.89%)
May 04, 2015 16.68 16.78 16.65 16.77 32,579,220 +0.16(+0.99%)
May 01, 2015 16.55 16.63 16.53 16.61 26,864,400 +0.14(+0.87%)
Apr 30, 2015 16.55 16.64 16.40 16.47 50,999,092 -0.13(-0.78%)
Apr 29, 2015 16.51 16.67 16.44 16.59 59,398,500 -0.01(-0.04%)
Apr 28, 2015 16.48 16.60 16.41 16.60 37,796,968 +0.10(+0.58%)
Apr 27, 2015 16.59 16.66 16.48 16.51 35,099,060 -0.06(-0.37%)
Apr 24, 2015 16.56 16.59 16.51 16.57 27,418,820 -0.03(-0.16%)
Apr 23, 2015 16.54 16.64 16.51 16.59 31,303,926 +0.03(+0.16%)
Apr 22, 2015 16.47 16.61 16.41 16.57 31,562,110 +0.12(+0.71%)
Apr 21, 2015 16.53 16.62 16.44 16.45 31,799,808 -0.08(-0.50%)
Apr 20, 2015 16.53 16.59 16.52 16.53 22,738,860 +0.07(+0.41%)
Apr 17, 2015 16.61 16.61 16.40 16.47 58,411,904 -0.22(-1.33%)
Apr 16, 2015 16.66 16.75 16.57 16.69 33,139,566 +0.02(+0.14%)
Apr 15, 2015 16.64 16.73 16.59 16.66 54,478,596 +0.06(+0.37%)
Apr 14, 2015 16.59 16.64 16.51 16.60 38,690,236 +0.00(+0.00%)
Apr 13, 2015 16.51 16.66 16.50 16.60 45,371,684 +0.06(+0.37%)
Apr 10, 2015 16.55 16.58 16.51 16.54 21,625,448 -0.00(-0.02%)
Apr 09, 2015 16.49 16.56 16.43 16.54 30,471,518 +0.02(+0.14%)
Apr 08, 2015 16.47 16.59 16.47 16.52 27,115,578 +0.06(+0.37%)
Apr 07, 2015 16.58 16.59 16.46 16.46 26,603,634 -0.09(-0.54%)
Apr 06, 2015 16.38 16.59 16.35 16.55 23,128,494 +0.03(+0.17%)
Apr 02, 2015 16.40 16.52 16.52 16.52 38,795,300 +0.08(+0.50%)
Apr 01, 2015 16.41 16.50 16.32 16.44 39,075,984 -0.01(-0.08%)
Mar 31, 2015 16.49 16.53 16.42 16.45 31,109,312 -0.12(-0.70%)
Mar 30, 2015 16.45 16.61 16.44 16.57 51,694,168 +0.24(+1.46%)
Mar 27, 2015 16.35 16.37 16.27 16.33 35,898,788 -0.02(-0.12%)
Mar 26, 2015 16.29 16.42 16.23 16.35 47,904,260 -0.01(-0.08%)
Mar 25, 2015 16.65 16.69 16.36 16.36 48,298,716 -0.27(-1.60%)
Mar 24, 2015 16.75 16.75 16.62 16.63 26,924,140 -0.14(-0.81%)
Mar 23, 2015 16.83 16.91 16.77 16.77 31,449,594 -0.10(-0.57%)
Mar 20, 2015 16.72 16.87 16.66 16.86 56,490,292 +0.21(+1.29%)
Mar 19, 2015 16.80 16.80 16.57 16.65 50,733,900 -0.16(-0.93%)
Mar 18, 2015 16.67 16.85 16.61 16.80 70,350,536 +0.10(+0.57%)
Mar 17, 2015 16.69 16.75 16.59 16.71 26,565,096 -0.04(-0.24%)
Mar 16, 2015 16.61 16.76 16.61 16.75 47,378,448 +0.20(+1.23%)
Mar 13, 2015 16.62 16.65 16.45 16.54 48,860,224 -0.12(-0.69%)
Mar 12, 2015 16.44 16.67 16.42 16.66 60,205,716 +0.35(+2.17%)
Mar 11, 2015 16.25 16.37 16.25 16.31 43,619,068 +0.10(+0.63%)
Mar 10, 2015 16.42 16.42 16.20 16.20 59,287,032 -0.35(-2.14%)
Mar 09, 2015 16.50 16.59 16.49 16.56 31,843,312 +0.07(+0.45%)
Mar 06, 2015 16.67 16.78 16.46 16.48 88,779,416 -0.12(-0.74%)
Mar 05, 2015 16.57 16.64 16.51 16.61 29,961,306 +0.07(+0.41%)
Mar 04, 2015 16.57 16.64 16.47 16.54 56,940,796 -0.10(-0.61%)
Mar 03, 2015 16.64 16.69 16.60 16.64 37,888,480 -0.05(-0.29%)
Mar 02, 2015 16.57 16.70 16.54 16.69 32,405,142 +0.12(+0.74%)
Feb 27, 2015 16.61 16.64 16.55 16.57 34,554,968 -0.06(-0.37%)
Feb 26, 2015 16.69 16.69 16.57 16.63 39,976,560 -0.04(-0.24%)
Feb 25, 2015 16.65 16.74 16.65 16.67 38,998,956 +0.00(+0.00%)
Feb 24, 2015 16.63 16.72 16.59 16.67 40,550,328 +0.08(+0.49%)
Feb 23, 2015 16.61 16.61 16.50 16.59 28,164,542 -0.04(-0.25%)
Feb 20, 2015 16.48 16.65 16.37 16.63 48,010,612 +0.12(+0.74%)
Feb 19, 2015 16.53 16.57 16.46 16.50 25,654,520 -0.07(-0.41%)
Feb 18, 2015 16.65 16.65 16.53 16.57 43,450,628 -0.10(-0.61%)
Feb 17, 2015 16.59 16.71 16.58 16.67 21,324,492 +0.05(+0.33%)
Feb 13, 2015 16.64 16.62 16.62 16.62 34,205,924 -0.01(-0.08%)
Feb 12, 2015 16.50 16.65 16.46 16.63 48,522,756 +0.16(+0.99%)
Feb 11, 2015 16.45 16.52 16.36 16.47 43,073,404 +0.00(+0.00%)
Feb 10, 2015 16.46 16.50 16.35 16.47 47,456,692 +0.13(+0.79%)
Feb 09, 2015 16.35 16.42 16.30 16.34 44,579,104 -0.08(-0.50%)
Feb 06, 2015 16.44 16.59 16.38 16.42 99,394,832 +0.13(+0.79%)
Feb 05, 2015 16.18 16.32 16.16 16.29 36,099,320 +0.16(+1.01%)
Feb 04, 2015 16.14 16.27 16.10 16.13 44,806,908 -0.04(-0.25%)
Feb 03, 2015 15.97 16.18 15.97 16.17 78,996,392 +0.27(+1.67%)
Feb 02, 2015 15.69 15.93 15.57 15.91 75,180,496 +0.25(+1.61%)
Jan 30, 2015 15.73 15.91 15.65 15.65 77,057,424 -0.26(-1.62%)
Jan 29, 2015 15.76 15.95 15.70 15.91 60,192,736 +0.13(+0.82%)
Jan 28, 2015 16.16 16.16 15.76 15.78 101,978,408 -0.29(-1.82%)
Jan 27, 2015 16.03 16.18 16.01 16.08 42,014,324 -0.18(-1.09%)
Jan 26, 2015 16.14 16.26 16.10 16.25 32,943,428 +0.08(+0.50%)
Jan 23, 2015 16.33 16.36 16.17 16.17 40,682,632 -0.18(-1.08%)
Jan 22, 2015 16.05 16.37 15.94 16.35 116,240,888 +0.39(+2.47%)
Jan 21, 2015 15.91 16.03 15.80 15.95 58,810,004 +0.04(+0.26%)
Jan 20, 2015 16.03 16.09 15.86 15.91 46,961,340 -0.07(-0.43%)
Jan 16, 2015 15.75 15.99 15.69 15.98 106,872,792 +0.19(+1.21%)
Jan 15, 2015 15.93 16.01 15.76 15.79 69,303,040 -0.20(-1.23%)
Jan 14, 2015 15.96 16.05 15.78 15.99 84,861,616 -0.23(-1.43%)
Jan 13, 2015 16.38 16.49 16.10 16.22 54,672,408 -0.05(-0.33%)
Jan 12, 2015 16.41 16.45 16.23 16.27 45,741,248 -0.14(-0.83%)
Jan 09, 2015 16.67 16.67 16.40 16.41 43,346,956 -0.22(-1.35%)
Jan 08, 2015 16.58 16.67 16.54 16.63 45,307,636 +0.24(+1.49%)
Jan 07, 2015 16.35 16.43 16.26 16.39 43,324,428 +0.17(+1.05%)
Jan 06, 2015 16.47 16.52 16.14 16.22 68,606,984 -0.25(-1.53%)
Jan 05, 2015 16.71 16.75 16.43 16.47 60,618,280 -0.35(-2.10%)
Jan 02, 2015 16.91 16.94 16.69 16.82 48,375,280 +0.00(+0.00%)
Dec 31, 2014 17.08 16.82 16.82 16.82 43,907,456 -0.19(-1.12%)
Dec 30, 2014 17.01 17.05 16.96 17.01 24,237,800 -0.02(-0.12%)
Dec 29, 2014 16.96 17.10 16.93 17.03 26,421,330 +0.06(+0.36%)
Dec 26, 2014 17.03 17.03 16.97 16.97 21,671,902 +0.00(+0.00%)
Dec 24, 2014 17.05 16.97 16.97 16.97 14,366,279 -0.03(-0.16%)
Dec 23, 2014 16.97 17.06 16.93 17.00 27,377,836 +0.10(+0.56%)
Dec 22, 2014 16.84 16.91 16.80 16.91 22,782,456 +0.12(+0.69%)
Dec 19, 2014 16.83 16.88 16.74 16.79 58,639,772 -0.01(-0.03%)
Dec 18, 2014 16.67 16.81 16.58 16.79 55,323,716 +0.38(+2.32%)
Dec 17, 2014 16.12 16.42 16.09 16.41 64,339,996 +0.37(+2.28%)
Dec 16, 2014 16.12 16.37 16.04 16.05 54,554,276 -0.16(-0.96%)
Dec 15, 2014 16.45 16.48 16.12 16.21 54,967,244 -0.15(-0.91%)
Dec 12, 2014 16.55 16.65 16.33 16.35 57,939,504 -0.33(-1.95%)
Dec 11, 2014 16.69 16.83 16.65 16.68 85,992,984 +0.04(+0.24%)
Dec 10, 2014 16.81 16.86 16.61 16.64 76,389,008 -0.22(-1.29%)
Dec 09, 2014 16.68 16.86 16.63 16.86 66,567,204 -0.04(-0.24%)
Dec 08, 2014 16.79 16.98 16.79 16.90 63,421,480 +0.08(+0.48%)
Dec 05, 2014 16.75 16.86 16.73 16.82 44,616,984 +0.15(+0.89%)
Dec 04, 2014 16.63 16.69 16.56 16.67 25,090,804 +0.02(+0.14%)
Dec 03, 2014 16.58 16.66 16.55 16.64 21,360,264 +0.07(+0.45%)
Dec 02, 2014 16.40 16.58 16.40 16.57 32,028,788 +0.16(+0.95%)
Dec 01, 2014 16.44 16.49 16.37 16.41 40,301,108 -0.12(-0.72%)
Nov 28, 2014 16.53 16.61 16.51 16.53 11,536,753 +0.01(+0.08%)
Nov 26, 2014 16.50 16.52 16.52 16.52 15,895,985 +0.02(+0.12%)
Nov 25, 2014 16.54 16.54 16.44 16.50 34,590,364 -0.01(-0.08%)
Nov 24, 2014 16.46 16.55 16.45 16.51 27,624,168 +0.11(+0.66%)
Nov 21, 2014 16.50 16.50 16.38 16.40 30,108,554 +0.08(+0.50%)
Nov 20, 2014 16.24 16.34 16.21 16.32 23,738,046 +0.00(+0.00%)
Nov 19, 2014 16.33 16.35 16.25 16.32 32,570,692 -0.03(-0.21%)
Nov 18, 2014 16.29 16.41 16.29 16.35 18,720,982 +0.05(+0.33%)
Nov 17, 2014 16.25 16.32 16.24 16.30 23,869,612 +0.00(+0.00%)
Nov 14, 2014 16.35 16.38 16.28 16.30 16,875,392 -0.05(-0.33%)
Nov 13, 2014 16.37 16.41 16.29 16.35 43,326,084 -0.01(-0.04%)
Nov 12, 2014 16.34 16.38 16.30 16.36 27,636,038 -0.03(-0.21%)
Nov 11, 2014 16.46 16.47 16.40 16.40 57,156,196 -0.05(-0.33%)
Nov 10, 2014 16.36 16.45 16.34 16.45 45,186,296 +0.09(+0.54%)
Nov 07, 2014 16.36 16.40 16.28 16.36 42,518,352 +0.01(+0.04%)
Nov 06, 2014 16.30 16.36 16.25 16.35 39,797,864 +0.03(+0.17%)
Nov 05, 2014 16.36 16.36 16.23 16.33 36,344,256 +0.11(+0.67%)
Nov 04, 2014 16.15 16.23 16.09 16.22 44,003,484 +0.01(+0.04%)
Nov 03, 2014 16.19 16.25 16.14 16.21 72,963,952 +0.06(+0.38%)
Oct 31, 2014 16.15 16.17 16.08 16.15 56,212,012 +0.18(+1.15%)
Oct 30, 2014 15.87 16.04 15.82 15.97 50,263,044 +0.09(+0.55%)
Oct 29, 2014 15.87 15.87 15.76 15.88 66,708,780 +0.04(+0.26%)
Oct 28, 2014 15.71 15.85 15.71 15.84 53,481,304 +0.17(+1.08%)
Oct 27, 2014 15.60 15.68 15.65 15.67 32,761,846 +0.02(+0.13%)
Oct 24, 2014 15.53 15.66 15.50 15.65 39,293,520 +0.15(+0.96%)
Oct 23, 2014 15.53 15.60 15.47 15.50 119,393,680 +0.15(+0.97%)
Oct 22, 2014 15.52 15.53 15.35 15.35 68,203,688 -0.14(-0.92%)
Oct 21, 2014 15.35 15.51 15.30 15.49 75,527,232 +0.28(+1.87%)
Oct 20, 2014 15.09 15.22 15.09 15.21 73,064,536 +0.09(+0.58%)
Oct 17, 2014 15.13 15.20 15.02 15.12 78,894,400 +0.19(+1.27%)
Oct 16, 2014 14.67 15.05 14.66 14.93 121,580,848 +0.00(+0.00%)
Oct 15, 2014 15.22 15.08 14.60 14.93 161,160,256 -0.29(-1.91%)
Oct 14, 2014 15.20 15.35 15.15 15.22 93,616,728 +0.06(+0.40%)
Oct 13, 2014 15.30 15.40 15.15 15.16 84,656,368 -0.14(-0.89%)
Oct 10, 2014 15.39 15.56 15.29 15.30 91,398,856 -0.12(-0.79%)
Oct 09, 2014 15.74 15.74 15.40 15.42 132,234,088 -0.33(-2.11%)
Oct 08, 2014 15.47 15.75 15.42 15.75 86,712,416 +0.29(+1.90%)
Oct 07, 2014 15.68 15.68 15.45 15.46 75,659,824 -0.27(-1.69%)
Oct 06, 2014 15.88 15.88 15.70 15.72 48,922,896 -0.05(-0.30%)
Oct 03, 2014 15.69 15.80 15.64 15.77 74,452,664 +0.22(+1.44%)
Oct 02, 2014 15.51 15.61 15.41 15.55 83,346,680 +0.04(+0.26%)
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.