Skip to main content

UTILITIES SEL (NY: XLU )

68.65 -0.43 (-0.62%)
Streaming Delayed Price Updated: 1:16 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 32.07 32.07 31.34 31.61 16,226,595 -0.51(-1.60%)
Aug 28, 2015 32.17 32.27 31.68 32.12 13,005,467 -0.10(-0.30%)
Aug 27, 2015 32.02 32.23 31.78 32.22 22,899,484 +0.37(+1.17%)
Aug 26, 2015 31.50 31.92 31.24 31.84 29,380,866 +0.56(+1.78%)
Aug 25, 2015 32.68 32.89 31.26 31.29 38,465,476 -0.99(-3.07%)
Aug 24, 2015 32.87 33.18 32.12 32.28 47,155,244 -1.26(-3.75%)
Aug 21, 2015 33.83 33.98 33.51 33.53 25,185,960 -0.41(-1.21%)
Aug 20, 2015 34.00 34.34 33.82 33.94 17,163,686 -0.20(-0.59%)
Aug 19, 2015 33.92 34.25 33.74 34.14 12,420,840 +0.14(+0.42%)
Aug 18, 2015 33.97 34.06 33.88 34.00 15,773,735 -0.08(-0.24%)
Aug 17, 2015 34.03 34.23 33.86 34.08 12,305,526 +0.16(+0.48%)
Aug 14, 2015 33.53 33.94 33.46 33.92 13,883,494 +0.25(+0.75%)
Aug 13, 2015 33.53 33.76 33.27 33.67 14,480,535 +0.01(+0.02%)
Aug 12, 2015 33.03 33.72 32.96 33.66 31,516,654 +0.59(+1.78%)
Aug 11, 2015 33.03 33.33 32.83 33.07 20,315,862 +0.16(+0.50%)
Aug 10, 2015 33.05 33.21 32.84 32.91 16,240,309 -0.13(-0.41%)
Aug 07, 2015 32.61 33.18 32.44 33.04 28,431,484 +0.40(+1.23%)
Aug 06, 2015 32.55 32.67 32.18 32.64 23,033,100 +0.17(+0.53%)
Aug 05, 2015 32.51 32.70 32.37 32.47 14,988,120 +0.08(+0.25%)
Aug 04, 2015 32.83 32.88 32.32 32.39 16,161,749 -0.53(-1.61%)
Aug 03, 2015 32.79 33.10 32.75 32.92 17,729,798 +0.17(+0.52%)
Jul 31, 2015 32.71 33.00 32.68 32.74 16,193,991 +0.33(+1.01%)
Jul 30, 2015 32.15 32.52 32.01 32.42 15,201,460 +0.24(+0.74%)
Jul 29, 2015 32.06 32.21 31.82 32.18 18,137,414 +0.12(+0.37%)
Jul 28, 2015 31.91 32.09 31.79 32.06 11,745,181 +0.15(+0.47%)
Jul 27, 2015 31.51 32.05 31.42 31.91 16,057,880 +0.40(+1.28%)
Jul 24, 2015 31.49 31.62 31.40 31.51 11,538,894 +0.03(+0.09%)
Jul 23, 2015 31.93 31.95 31.32 31.48 18,737,266 -0.48(-1.49%)
Jul 22, 2015 31.87 32.12 31.78 31.96 11,086,250 +0.14(+0.44%)
Jul 21, 2015 32.04 32.12 31.68 31.81 13,816,917 -0.29(-0.90%)
Jul 20, 2015 32.13 32.28 31.94 32.10 13,182,493 -0.16(-0.51%)
Jul 17, 2015 32.59 32.63 32.25 32.27 14,095,682 -0.32(-0.98%)
Jul 16, 2015 32.11 32.64 32.07 32.59 16,917,490 +0.48(+1.48%)
Jul 15, 2015 31.92 32.12 31.78 32.11 13,301,090 +0.16(+0.49%)
Jul 14, 2015 31.96 32.18 31.86 31.96 9,163,890 -0.04(-0.14%)
Jul 13, 2015 32.07 32.21 31.81 32.00 11,532,979 +0.01(+0.05%)
Jul 10, 2015 31.83 32.22 31.72 31.99 16,665,466 +0.17(+0.54%)
Jul 09, 2015 32.27 32.34 31.71 31.81 20,925,360 -0.36(-1.11%)
Jul 08, 2015 32.23 32.43 32.11 32.17 20,818,978 -0.17(-0.53%)
Jul 07, 2015 31.67 32.47 31.67 32.34 35,088,296 +0.78(+2.48%)
Jul 06, 2015 31.39 31.64 31.28 31.56 18,805,630 +0.13(+0.40%)
Jul 02, 2015 31.26 31.43 31.43 31.43 12,863,941 +0.39(+1.25%)
Jul 01, 2015 30.90 31.05 30.82 31.05 15,116,053 +0.19(+0.60%)
Jun 30, 2015 31.09 31.12 30.79 30.86 14,923,877 -0.08(-0.26%)
Jun 29, 2015 31.05 31.46 30.92 30.94 21,725,374 -0.16(-0.53%)
Jun 26, 2015 30.85 31.16 30.75 31.11 11,782,893 +0.19(+0.60%)
Jun 25, 2015 31.15 31.22 30.91 30.92 15,701,115 -0.21(-0.67%)
Jun 24, 2015 31.41 31.48 31.11 31.13 16,429,785 -0.25(-0.78%)
Jun 23, 2015 31.69 31.75 31.33 31.37 21,866,972 -0.43(-1.36%)
Jun 22, 2015 31.90 31.98 31.73 31.81 13,802,203 -0.04(-0.14%)
Jun 19, 2015 32.22 32.25 31.84 31.85 17,969,120 -0.31(-0.97%)
Jun 18, 2015 31.78 32.24 31.78 32.16 28,084,952 +0.42(+1.32%)
Jun 17, 2015 31.49 31.79 31.39 31.74 24,797,350 +0.27(+0.84%)
Jun 16, 2015 31.27 31.48 31.14 31.48 10,895,024 +0.15(+0.47%)
Jun 15, 2015 31.29 31.44 31.20 31.33 13,659,643 -0.05(-0.16%)
Jun 12, 2015 31.53 31.63 31.37 31.38 11,698,237 -0.28(-0.89%)
Jun 11, 2015 31.67 31.72 31.53 31.66 12,169,129 +0.25(+0.80%)
Jun 10, 2015 31.53 31.65 31.40 31.41 15,035,467 +0.15(+0.50%)
Jun 09, 2015 31.28 31.45 31.25 31.25 13,920,229 -0.07(-0.24%)
Jun 08, 2015 31.54 31.54 31.31 31.33 10,733,582 -0.18(-0.59%)
Jun 05, 2015 31.50 31.64 31.39 31.51 21,580,212 -0.40(-1.25%)
Jun 04, 2015 31.99 32.13 31.85 31.91 18,031,286 -0.04(-0.14%)
Jun 03, 2015 32.31 32.42 31.78 31.96 31,671,324 -0.48(-1.48%)
Jun 02, 2015 32.69 32.72 32.21 32.43 16,471,018 -0.44(-1.32%)
Jun 01, 2015 32.91 33.07 32.77 32.87 11,982,492 +0.04(+0.13%)
May 29, 2015 32.81 32.97 32.70 32.83 12,418,364 -0.05(-0.16%)
May 28, 2015 32.79 32.96 32.67 32.88 13,538,749 +0.07(+0.22%)
May 27, 2015 32.70 32.86 32.63 32.80 10,354,085 +0.13(+0.41%)
May 26, 2015 32.83 32.86 32.46 32.67 14,320,834 -0.21(-0.63%)
May 22, 2015 32.81 32.88 32.88 32.88 12,097,642 -0.05(-0.16%)
May 21, 2015 33.02 33.06 32.77 32.93 10,929,962 -0.01(-0.04%)
May 20, 2015 32.89 33.18 32.82 32.94 12,293,890 +0.05(+0.16%)
May 19, 2015 32.67 32.97 32.56 32.89 17,496,680 +0.07(+0.22%)
May 18, 2015 32.53 32.88 32.53 32.82 13,884,768 +0.13(+0.38%)
May 15, 2015 32.36 32.76 32.31 32.69 24,119,228 +0.42(+1.30%)
May 14, 2015 32.07 32.36 32.04 32.27 16,596,767 +0.37(+1.16%)
May 13, 2015 32.33 32.43 31.79 31.90 18,951,422 -0.32(-0.98%)
May 12, 2015 32.09 32.26 31.90 32.22 18,346,840 -0.04(-0.11%)
May 11, 2015 32.47 32.74 32.23 32.26 17,134,020 -0.22(-0.68%)
May 08, 2015 32.66 32.84 32.35 32.48 19,498,476 +0.23(+0.71%)
May 07, 2015 32.24 32.47 32.16 32.25 17,199,080 +0.12(+0.37%)
May 06, 2015 32.30 32.46 31.82 32.13 23,013,622 -0.18(-0.55%)
May 05, 2015 33.00 33.00 32.22 32.31 25,243,744 -0.74(-2.23%)
May 04, 2015 32.81 33.30 32.76 33.05 18,061,290 +0.24(+0.74%)
May 01, 2015 32.55 32.82 32.41 32.80 16,955,596 +0.18(+0.57%)
Apr 30, 2015 32.93 32.94 32.37 32.62 23,843,308 -0.38(-1.16%)
Apr 29, 2015 32.90 33.11 32.73 33.00 18,072,050 -0.14(-0.42%)
Apr 28, 2015 32.77 33.15 32.65 33.14 13,214,556 +0.24(+0.72%)
Apr 27, 2015 33.39 33.45 32.80 32.91 14,243,217 -0.40(-1.20%)
Apr 24, 2015 32.97 33.53 32.89 33.31 19,712,768 +0.33(+1.01%)
Apr 23, 2015 32.68 33.14 32.68 32.97 12,496,566 +0.18(+0.56%)
Apr 22, 2015 32.82 32.88 32.58 32.79 11,859,525 +0.07(+0.20%)
Apr 21, 2015 33.02 33.27 32.60 32.72 15,859,809 -0.30(-0.89%)
Apr 20, 2015 32.66 33.28 32.64 33.02 12,565,955 +0.49(+1.50%)
Apr 17, 2015 32.51 32.80 32.42 32.53 11,523,705 -0.12(-0.36%)
Apr 16, 2015 32.75 32.79 32.38 32.65 18,393,220 -0.21(-0.65%)
Apr 15, 2015 32.87 33.15 32.82 32.86 13,124,108 +0.08(+0.25%)
Apr 14, 2015 32.70 32.89 32.61 32.78 14,946,829 +0.16(+0.50%)
Apr 13, 2015 32.88 32.95 32.59 32.62 11,490,958 -0.32(-0.99%)
Apr 10, 2015 32.82 33.08 32.67 32.94 12,567,820 +0.24(+0.74%)
Apr 09, 2015 32.83 32.84 32.50 32.70 15,466,726 -0.14(-0.43%)
Apr 08, 2015 32.94 32.98 32.67 32.84 12,143,918 -0.10(-0.29%)
Apr 07, 2015 33.31 33.33 32.91 32.94 9,381,124 -0.38(-1.15%)
Apr 06, 2015 33.00 33.52 32.97 33.32 16,938,964 +0.46(+1.39%)
Apr 02, 2015 32.75 32.86 32.86 32.86 15,276,223 +0.06(+0.18%)
Apr 01, 2015 32.68 32.89 32.29 32.80 23,438,666 +0.03(+0.09%)
Mar 31, 2015 32.67 33.08 32.53 32.77 13,839,350 +0.01(+0.02%)
Mar 30, 2015 32.55 32.89 32.36 32.77 11,492,538 +0.40(+1.23%)
Mar 27, 2015 32.24 32.56 32.14 32.37 9,189,131 +0.19(+0.60%)
Mar 26, 2015 32.37 32.58 32.08 32.18 17,216,848 -0.27(-0.84%)
Mar 25, 2015 32.91 33.05 32.42 32.45 19,193,142 -0.38(-1.17%)
Mar 24, 2015 33.19 33.36 32.75 32.83 14,409,548 -0.37(-1.11%)
Mar 23, 2015 33.16 33.36 33.08 33.20 13,909,223 +0.02(+0.07%)
Mar 20, 2015 33.15 33.28 32.83 33.18 18,815,212 +0.30(+0.90%)
Mar 19, 2015 33.01 33.41 32.80 32.88 17,982,808 -0.31(-0.93%)
Mar 18, 2015 32.31 33.40 32.22 33.19 32,417,872 +0.87(+2.69%)
Mar 17, 2015 32.28 32.51 32.21 32.32 12,554,262 -0.05(-0.16%)
Mar 16, 2015 32.06 32.61 32.01 32.37 17,499,636 +0.55(+1.72%)
Mar 13, 2015 32.11 32.11 31.53 31.82 19,106,738 -0.33(-1.02%)
Mar 12, 2015 31.76 32.28 31.72 32.15 23,335,288 +0.60(+1.90%)
Mar 11, 2015 31.65 31.94 31.48 31.55 13,646,387 -0.20(-0.65%)
Mar 10, 2015 31.73 32.14 31.67 31.76 18,611,774 -0.06(-0.18%)
Mar 09, 2015 31.84 31.98 31.75 31.82 17,803,230 +0.06(+0.18%)
Mar 06, 2015 32.21 32.29 31.63 31.76 36,613,236 -0.98(-3.00%)
Mar 05, 2015 32.56 32.88 32.56 32.74 15,791,516 +0.26(+0.79%)
Mar 04, 2015 32.59 32.66 32.37 32.48 16,469,628 -0.18(-0.56%)
Mar 03, 2015 32.44 32.70 32.25 32.66 25,354,118 +0.20(+0.61%)
Mar 02, 2015 33.10 33.08 32.24 32.47 37,613,960 -0.64(-1.92%)
Feb 27, 2015 33.13 33.22 32.95 33.10 17,057,636 -0.04(-0.11%)
Feb 26, 2015 33.52 33.52 33.07 33.14 19,482,108 -0.22(-0.66%)
Feb 25, 2015 33.89 33.92 33.32 33.36 16,248,150 -0.56(-1.64%)
Feb 24, 2015 33.71 34.10 33.56 33.92 19,581,652 +0.25(+0.74%)
Feb 23, 2015 33.50 33.69 33.40 33.67 11,499,997 +0.23(+0.68%)
Feb 20, 2015 33.55 33.55 33.01 33.44 18,950,994 +0.01(+0.02%)
Feb 19, 2015 33.74 33.84 33.32 33.43 19,519,456 -0.38(-1.13%)
Feb 18, 2015 33.01 33.86 32.95 33.81 43,859,592 +0.78(+2.37%)
Feb 17, 2015 32.96 33.37 32.74 33.03 36,034,336 -0.03(-0.09%)
Feb 13, 2015 33.50 33.06 33.06 33.06 44,616,100 -0.51(-1.53%)
Feb 12, 2015 33.79 33.82 33.45 33.57 28,121,390 -0.15(-0.46%)
Feb 11, 2015 34.33 34.33 33.65 33.73 26,701,870 -0.75(-2.17%)
Feb 10, 2015 33.75 34.52 33.70 34.47 28,543,128 +0.70(+2.06%)
Feb 09, 2015 34.00 34.25 33.62 33.78 26,971,982 -0.30(-0.88%)
Feb 06, 2015 35.31 35.39 33.86 34.08 43,973,800 -1.46(-4.12%)
Feb 05, 2015 35.32 35.61 35.12 35.54 17,987,892 +0.32(+0.91%)
Feb 04, 2015 35.55 35.72 35.13 35.22 18,935,562 -0.43(-1.21%)
Feb 03, 2015 35.45 35.77 35.29 35.65 22,078,958 +0.13(+0.37%)
Feb 02, 2015 35.36 35.65 34.99 35.52 30,592,520 +0.15(+0.43%)
Jan 30, 2015 36.12 36.12 35.32 35.37 20,379,808 -0.80(-2.21%)
Jan 29, 2015 35.60 36.23 35.48 36.16 16,456,995 +0.48(+1.33%)
Jan 28, 2015 36.02 36.43 35.59 35.69 18,711,710 -0.31(-0.85%)
Jan 27, 2015 35.86 36.18 35.78 35.99 11,949,851 +0.05(+0.14%)
Jan 26, 2015 35.94 35.97 35.61 35.94 11,106,931 -0.02(-0.06%)
Jan 23, 2015 35.98 36.14 35.85 35.97 9,694,406 +0.10(+0.29%)
Jan 22, 2015 36.11 36.21 35.61 35.86 23,953,022 -0.15(-0.43%)
Jan 21, 2015 35.64 36.07 35.34 36.02 18,884,098 +0.34(+0.96%)
Jan 20, 2015 35.69 35.80 35.33 35.67 15,355,725 +0.09(+0.25%)
Jan 16, 2015 35.26 35.60 35.16 35.58 17,746,708 +0.31(+0.89%)
Jan 15, 2015 35.05 35.37 34.95 35.27 19,866,018 +0.28(+0.79%)
Jan 14, 2015 34.69 35.04 34.46 34.99 21,127,330 +0.30(+0.87%)
Jan 13, 2015 34.78 35.23 34.52 34.69 21,833,002 +0.10(+0.27%)
Jan 12, 2015 34.71 34.83 34.37 34.60 14,858,736 -0.08(-0.23%)
Jan 09, 2015 34.90 34.99 34.49 34.68 12,191,225 -0.22(-0.63%)
Jan 08, 2015 34.86 35.03 34.77 34.90 19,155,936 +0.24(+0.70%)
Jan 07, 2015 34.53 34.80 34.25 34.66 19,568,600 +0.34(+0.98%)
Jan 06, 2015 34.31 34.93 34.30 34.32 26,497,874 +0.02(+0.06%)
Jan 05, 2015 34.84 34.84 34.14 34.30 32,671,010 -0.42(-1.22%)
Jan 02, 2015 34.89 34.89 34.33 34.72 23,110,814 +0.16(+0.47%)
Dec 31, 2014 35.28 34.56 34.56 34.56 20,708,572 -0.64(-1.81%)
Dec 30, 2014 35.91 35.92 35.15 35.20 17,782,954 -0.75(-2.08%)
Dec 29, 2014 35.56 36.10 35.53 35.94 33,503,364 +0.41(+1.15%)
Dec 26, 2014 35.09 35.69 35.09 35.53 27,126,926 +0.42(+1.21%)
Dec 24, 2014 34.40 35.11 35.11 35.11 19,691,896 +0.64(+1.85%)
Dec 23, 2014 34.19 34.66 34.19 34.47 13,090,869 +0.09(+0.26%)
Dec 22, 2014 34.39 34.41 34.09 34.38 15,392,517 +0.09(+0.26%)
Dec 19, 2014 34.37 34.52 34.11 34.30 24,569,082 +0.06(+0.16%)
Dec 18, 2014 33.73 34.25 33.59 34.24 20,213,746 +0.66(+1.97%)
Dec 17, 2014 33.10 33.66 33.04 33.58 25,774,244 +0.59(+1.78%)
Dec 16, 2014 32.97 33.51 32.74 32.99 20,455,902 -0.03(-0.09%)
Dec 15, 2014 33.38 33.51 32.85 33.02 15,214,535 -0.28(-0.85%)
Dec 12, 2014 33.54 33.81 33.30 33.30 15,112,584 -0.32(-0.95%)
Dec 11, 2014 33.19 33.88 32.93 33.62 13,394,504 +0.33(+1.00%)
Dec 10, 2014 33.70 33.94 33.28 33.29 12,977,697 -0.42(-1.25%)
Dec 09, 2014 33.35 33.79 33.35 33.71 14,490,081 +0.17(+0.50%)
Dec 08, 2014 33.28 33.67 33.27 33.54 16,687,684 +0.27(+0.81%)
Dec 05, 2014 33.20 33.42 33.11 33.28 23,536,920 -0.26(-0.78%)
Dec 04, 2014 33.55 33.71 33.38 33.54 19,114,930 -0.03(-0.09%)
Dec 03, 2014 33.68 33.70 33.37 33.57 11,272,551 -0.09(-0.28%)
Dec 02, 2014 33.38 33.76 33.23 33.66 18,379,606 +0.22(+0.67%)
Dec 01, 2014 33.30 33.71 33.10 33.44 26,295,068 +0.07(+0.20%)
Nov 28, 2014 33.05 33.52 33.05 33.37 10,744,784 +0.35(+1.05%)
Nov 26, 2014 32.86 33.02 33.02 33.02 9,410,268 +0.15(+0.44%)
Nov 25, 2014 32.89 32.93 32.68 32.88 18,072,896 +0.00(+0.00%)
Nov 24, 2014 33.20 33.24 32.84 32.88 16,171,434 -0.28(-0.83%)
Nov 21, 2014 33.17 33.32 32.85 33.15 20,507,428 +0.13(+0.40%)
Nov 20, 2014 32.99 33.18 32.88 33.02 11,462,326 -0.07(-0.22%)
Nov 19, 2014 33.04 33.19 32.88 33.09 16,725,800 -0.03(-0.09%)
Nov 18, 2014 33.11 33.29 32.92 33.12 9,217,617 +0.09(+0.29%)
Nov 17, 2014 32.64 33.09 32.55 33.03 11,803,162 +0.43(+1.31%)
Nov 14, 2014 32.66 32.76 32.53 32.60 10,818,126 -0.14(-0.42%)
Nov 13, 2014 33.05 33.18 32.64 32.74 20,837,404 -0.27(-0.81%)
Nov 12, 2014 33.64 33.64 32.85 33.01 24,884,830 -0.59(-1.75%)
Nov 11, 2014 33.71 33.78 33.47 33.59 7,668,525 -0.12(-0.37%)
Nov 10, 2014 33.51 33.75 33.39 33.72 13,005,741 +0.17(+0.50%)
Nov 07, 2014 33.29 33.56 33.17 33.55 16,248,202 +0.35(+1.05%)
Nov 06, 2014 33.73 33.73 33.01 33.20 51,129,052 -0.57(-1.70%)
Nov 05, 2014 33.01 33.81 33.01 33.78 29,699,756 +0.75(+2.26%)
Nov 04, 2014 33.22 33.38 32.87 33.03 20,934,070 -0.17(-0.52%)
Nov 03, 2014 33.02 33.30 32.99 33.20 18,097,484 +0.22(+0.66%)
Oct 31, 2014 33.06 33.10 32.72 32.99 22,192,542 +0.01(+0.02%)
Oct 30, 2014 32.30 33.00 32.29 32.98 46,684,940 +0.71(+2.20%)
Oct 29, 2014 32.48 32.59 31.94 32.27 21,101,554 -0.19(-0.58%)
Oct 28, 2014 32.27 32.47 32.07 32.46 14,852,054 +0.22(+0.70%)
Oct 27, 2014 32.30 32.30 32.15 32.23 11,459,060 -0.07(-0.22%)
Oct 24, 2014 32.04 32.40 32.01 32.30 14,645,078 +0.31(+0.97%)
Oct 23, 2014 32.02 32.19 31.87 31.99 13,044,253 +0.06(+0.18%)
Oct 22, 2014 31.70 32.18 31.69 31.93 19,227,954 +0.20(+0.62%)
Oct 21, 2014 31.70 31.79 31.53 31.74 13,906,150 +0.11(+0.34%)
Oct 20, 2014 31.29 31.65 31.16 31.63 14,438,781 +0.44(+1.40%)
Oct 17, 2014 31.15 31.25 30.74 31.19 21,526,080 +0.18(+0.58%)
Oct 16, 2014 30.68 31.08 30.48 31.01 28,776,798 +0.03(+0.09%)
Oct 15, 2014 31.40 31.62 30.40 30.98 31,506,416 -0.41(-1.32%)
Oct 14, 2014 31.22 31.77 31.11 31.40 30,338,510 +0.28(+0.91%)
Oct 13, 2014 31.21 31.54 31.10 31.11 23,590,842 -0.03(-0.09%)
Oct 10, 2014 31.07 31.44 31.07 31.14 25,191,550 +0.15(+0.47%)
Oct 09, 2014 31.54 31.66 30.97 31.00 21,744,512 -0.52(-1.63%)
Oct 08, 2014 30.87 31.55 30.82 31.51 24,229,104 +0.70(+2.26%)
Oct 07, 2014 30.87 31.16 30.74 30.82 16,853,084 -0.04(-0.14%)
Oct 06, 2014 30.90 31.03 30.72 30.86 7,612,207 +0.00(+0.00%)
Oct 03, 2014 30.66 30.91 30.48 30.86 12,649,259 +0.20(+0.64%)
Oct 02, 2014 30.69 30.90 30.61 30.66 18,258,124 -0.04(-0.14%)
Oct 01, 2014 30.66 31.00 30.56 30.71 24,310,656 +0.17(+0.57%)
Sep 30, 2014 30.53 30.86 30.43 30.53 16,004,813 +0.04(+0.14%)
Sep 29, 2014 30.23 30.51 30.13 30.49 7,685,211 +0.20(+0.65%)
Sep 26, 2014 30.22 30.41 30.03 30.29 9,387,076 +0.04(+0.14%)
Sep 25, 2014 30.45 30.54 30.24 30.25 13,295,850 -0.18(-0.60%)
Sep 24, 2014 30.55 30.59 30.33 30.43 11,506,053 -0.11(-0.36%)
Sep 23, 2014 30.63 30.66 30.45 30.54 13,520,043 -0.09(-0.28%)
Sep 22, 2014 30.78 30.82 30.56 30.63 16,970,236 -0.23(-0.75%)
Sep 19, 2014 30.71 30.89 30.63 30.86 13,312,588 +0.28(+0.90%)
Sep 18, 2014 30.84 30.91 30.48 30.58 17,383,260 -0.22(-0.72%)
Sep 17, 2014 30.93 31.02 30.65 30.81 21,619,804 -0.06(-0.19%)
Sep 16, 2014 30.48 30.94 30.48 30.86 17,008,032 +0.39(+1.27%)
Sep 15, 2014 30.51 30.63 30.38 30.48 15,061,225 +0.09(+0.31%)
Sep 12, 2014 30.76 30.81 30.31 30.38 24,261,332 -0.55(-1.79%)
Sep 11, 2014 30.71 30.98 30.63 30.94 13,019,774 +0.26(+0.84%)
Sep 10, 2014 30.75 30.85 30.58 30.68 14,661,013 -0.14(-0.44%)
Sep 09, 2014 31.09 31.09 30.76 30.81 18,659,334 -0.36(-1.15%)
Sep 08, 2014 31.39 31.39 31.03 31.17 9,442,170 -0.19(-0.60%)
Sep 05, 2014 31.08 31.37 30.99 31.36 12,593,753 +0.39(+1.25%)
Sep 04, 2014 30.89 31.05 30.81 30.97 12,847,666 -0.01(-0.05%)
Sep 03, 2014 30.84 31.09 30.84 30.99 11,776,972 +0.15(+0.49%)
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.