Skip to main content

S&P Healthcare Services SPDR (NY: XHS )

89.93 -0.46 (-0.51%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 56.97 57.89 56.97 57.89 3,459 +0.97(+1.71%)
Aug 30, 2017 56.65 56.92 56.65 56.92 4,285 +0.19(+0.34%)
Aug 29, 2017 56.75 56.78 56.54 56.73 4,227 -0.29(-0.51%)
Aug 28, 2017 56.72 57.08 56.72 57.02 11,871 +0.35(+0.62%)
Aug 25, 2017 56.65 56.76 56.63 56.66 3,330 -0.01(-0.01%)
Aug 24, 2017 56.74 56.92 56.67 56.67 15,031 +0.01(+0.02%)
Aug 23, 2017 56.61 56.66 56.49 56.66 7,705 -0.18(-0.32%)
Aug 22, 2017 56.82 56.95 56.66 56.85 14,833 +0.24(+0.42%)
Aug 21, 2017 56.32 56.74 56.31 56.61 6,932 +0.30(+0.53%)
Aug 18, 2017 56.09 56.38 55.83 56.31 4,197 +0.13(+0.23%)
Aug 17, 2017 56.77 57.01 56.12 56.18 7,444 -0.65(-1.14%)
Aug 16, 2017 56.82 57.00 56.82 56.83 4,212 -0.01(-0.02%)
Aug 15, 2017 57.12 57.12 56.62 56.84 4,555 -0.23(-0.40%)
Aug 14, 2017 57.02 57.07 56.90 57.07 3,874 +0.31(+0.55%)
Aug 11, 2017 56.02 56.91 56.02 56.76 8,532 +0.60(+1.06%)
Aug 10, 2017 56.68 56.68 55.39 56.16 8,983 -0.56(-0.98%)
Aug 09, 2017 57.36 57.36 56.72 56.72 2,555 -0.89(-1.55%)
Aug 08, 2017 57.37 58.17 57.37 57.61 4,206 +0.09(+0.15%)
Aug 07, 2017 57.61 57.61 57.34 57.53 4,576 +0.18(+0.32%)
Aug 04, 2017 57.94 57.94 57.35 57.35 2,788 -0.20(-0.34%)
Aug 03, 2017 57.76 57.86 57.51 57.54 7,111 -0.19(-0.32%)
Aug 02, 2017 58.54 58.54 57.56 57.73 12,449 -0.83(-1.41%)
Aug 01, 2017 59.10 59.10 58.55 58.56 8,076 -0.34(-0.57%)
Jul 31, 2017 59.71 59.71 58.89 58.89 2,052 -0.62(-1.05%)
Jul 28, 2017 59.23 59.52 59.23 59.52 4,724 +0.22(+0.37%)
Jul 27, 2017 60.13 60.13 58.92 59.30 113,358 -1.18(-1.94%)
Jul 26, 2017 61.16 61.16 60.42 60.47 4,740 -1.20(-1.94%)
Jul 25, 2017 62.01 62.01 61.49 61.67 5,097 -0.26(-0.42%)
Jul 24, 2017 61.87 61.98 61.76 61.93 2,214 +0.30(+0.48%)
Jul 21, 2017 61.85 61.88 61.63 61.63 3,888 -0.28(-0.44%)
Jul 20, 2017 61.54 62.02 61.47 61.91 4,209 +0.51(+0.82%)
Jul 19, 2017 61.27 61.52 61.27 61.40 6,515 +0.28(+0.45%)
Jul 18, 2017 61.31 61.34 61.05 61.13 7,403 -0.35(-0.58%)
Jul 17, 2017 61.61 61.79 61.47 61.48 6,797 -0.17(-0.28%)
Jul 14, 2017 61.17 61.86 61.17 61.65 24,408 +0.47(+0.77%)
Jul 13, 2017 61.36 61.36 61.01 61.18 3,562 -0.22(-0.37%)
Jul 12, 2017 61.16 61.49 61.16 61.41 6,197 +0.51(+0.84%)
Jul 11, 2017 61.15 61.15 60.78 60.89 7,606 -0.03(-0.05%)
Jul 10, 2017 61.05 61.18 60.78 60.92 9,894 -0.42(-0.69%)
Jul 07, 2017 60.55 61.35 60.40 61.35 7,385 +0.87(+1.44%)
Jul 06, 2017 61.78 61.78 60.42 60.48 7,055 -1.64(-2.64%)
Jul 05, 2017 61.84 62.13 61.57 62.11 8,300 +0.19(+0.31%)
Jul 03, 2017 62.21 62.21 61.70 61.92 2,515 -0.01(-0.02%)
Jun 30, 2017 62.12 62.12 61.85 61.93 21,385 +0.17(+0.28%)
Jun 29, 2017 62.34 62.34 61.59 61.76 3,429 -0.59(-0.94%)
Jun 28, 2017 61.77 62.46 61.77 62.35 7,499 +0.88(+1.44%)
Jun 27, 2017 61.82 62.14 61.46 61.46 12,033 -0.43(-0.70%)
Jun 26, 2017 61.96 62.21 61.83 61.89 8,478 +0.15(+0.25%)
Jun 23, 2017 61.71 61.89 61.66 61.74 5,594 +0.06(+0.10%)
Jun 22, 2017 60.48 61.93 60.48 61.68 11,906 +1.03(+1.70%)
Jun 21, 2017 60.51 60.85 60.51 60.65 38,281 +0.36(+0.60%)
Jun 20, 2017 60.63 60.63 60.29 60.29 3,011 -0.44(-0.72%)
Jun 19, 2017 60.20 60.85 60.20 60.73 16,019 +0.65(+1.09%)
Jun 16, 2017 59.95 60.18 59.89 60.08 8,253 -0.15(-0.25%)
Jun 15, 2017 60.58 60.58 60.06 60.23 8,004 -0.48(-0.79%)
Jun 14, 2017 60.37 60.71 60.37 60.71 17,832 +0.51(+0.84%)
Jun 13, 2017 60.10 60.35 60.07 60.20 5,909 +0.48(+0.81%)
Jun 12, 2017 59.83 60.07 59.69 59.72 4,069 -0.13(-0.22%)
Jun 09, 2017 59.67 60.18 59.67 59.85 9,566 +0.27(+0.45%)
Jun 08, 2017 59.43 59.67 59.42 59.58 4,071 +0.38(+0.65%)
Jun 07, 2017 59.09 59.22 58.90 59.20 5,642 +0.23(+0.39%)
Jun 06, 2017 58.83 59.12 58.68 58.97 3,839 +0.05(+0.08%)
Jun 05, 2017 59.09 59.09 58.74 58.92 3,920 -0.38(-0.65%)
Jun 02, 2017 59.22 59.49 59.22 59.30 9,154 +0.14(+0.24%)
Jun 01, 2017 57.95 59.23 57.95 59.16 4,692 +1.44(+2.50%)
May 31, 2017 57.94 58.08 57.49 57.72 2,360 -0.14(-0.25%)
May 30, 2017 58.03 58.07 57.84 57.86 6,515 -0.31(-0.54%)
May 26, 2017 58.45 58.45 58.01 58.17 3,767 -0.45(-0.77%)
May 25, 2017 58.22 58.72 58.22 58.62 7,279 +0.58(+1.00%)
May 24, 2017 57.91 58.04 57.87 58.04 2,244 +0.05(+0.08%)
May 23, 2017 57.86 58.06 57.86 58.00 3,066 +0.11(+0.18%)
May 22, 2017 57.95 58.02 57.83 57.89 6,176 +0.03(+0.05%)
May 19, 2017 57.46 58.20 57.46 57.86 12,500 +0.58(+1.01%)
May 18, 2017 57.07 57.63 56.45 57.28 9,130 +0.13(+0.24%)
May 17, 2017 57.46 57.76 57.15 57.15 14,952 -0.82(-1.41%)
May 16, 2017 58.75 58.75 57.95 57.97 91,123 -0.60(-1.02%)
May 15, 2017 58.64 58.74 58.44 58.56 7,580 +0.04(+0.07%)
May 12, 2017 58.81 58.81 58.48 58.52 11,102 -0.21(-0.36%)
May 11, 2017 59.02 59.02 58.30 58.74 6,910 -0.12(-0.21%)
May 10, 2017 57.90 58.95 57.90 58.86 12,594 +0.91(+1.58%)
May 09, 2017 57.51 58.12 57.39 57.95 14,191 +0.62(+1.09%)
May 08, 2017 57.65 57.65 57.20 57.32 16,220 -0.25(-0.43%)
May 05, 2017 57.99 57.99 57.44 57.57 7,397 -0.08(-0.13%)
May 04, 2017 57.33 57.69 57.19 57.65 11,077 +0.17(+0.30%)
May 03, 2017 58.06 58.32 57.38 57.48 29,559 -0.51(-0.88%)
May 02, 2017 56.89 58.00 56.89 57.99 48,810 +1.26(+2.22%)
May 01, 2017 56.47 56.73 56.36 56.73 6,113 +0.41(+0.73%)
Apr 28, 2017 55.84 56.31 55.84 56.31 4,196 +0.17(+0.31%)
Apr 27, 2017 56.09 56.43 55.94 56.14 6,013 +0.20(+0.36%)
Apr 26, 2017 56.02 56.32 55.81 55.94 35,079 +0.07(+0.12%)
Apr 25, 2017 55.62 56.00 55.57 55.87 8,115 +0.27(+0.48%)
Apr 24, 2017 55.75 55.77 55.60 55.60 9,424 +0.32(+0.57%)
Apr 21, 2017 55.51 55.51 55.26 55.28 5,807 -0.18(-0.33%)
Apr 20, 2017 55.17 55.49 54.64 55.47 14,947 +0.38(+0.70%)
Apr 19, 2017 55.03 55.28 55.03 55.08 2,618 +0.21(+0.39%)
Apr 18, 2017 55.14 55.14 54.50 54.87 7,708 -0.34(-0.61%)
Apr 17, 2017 55.31 55.31 55.12 55.21 5,575 -0.13(-0.24%)
Apr 13, 2017 55.45 55.55 55.20 55.34 3,671 -0.17(-0.31%)
Apr 12, 2017 55.73 55.73 55.27 55.52 2,998 -0.26(-0.46%)
Apr 11, 2017 55.57 55.79 55.49 55.77 5,402 +0.05(+0.10%)
Apr 10, 2017 55.31 55.78 55.10 55.72 6,022 +0.47(+0.85%)
Apr 07, 2017 55.34 55.34 55.03 55.25 8,073 -0.14(-0.26%)
Apr 06, 2017 54.89 55.39 54.89 55.39 8,341 +0.27(+0.49%)
Apr 05, 2017 55.33 55.76 55.03 55.12 11,469 +0.08(+0.14%)
Apr 04, 2017 55.37 55.39 54.95 55.04 5,969 -0.45(-0.81%)
Apr 03, 2017 56.01 56.01 55.46 55.50 38,927 -0.37(-0.65%)
Mar 31, 2017 55.84 55.96 55.79 55.86 3,660 -0.03(-0.05%)
Mar 30, 2017 55.44 55.89 55.44 55.89 6,213 +0.34(+0.61%)
Mar 29, 2017 55.52 55.62 55.42 55.55 3,571 -0.11(-0.19%)
Mar 28, 2017 55.40 55.92 55.08 55.66 13,159 +0.11(+0.21%)
Mar 27, 2017 54.54 55.54 54.54 55.54 9,919 +0.79(+1.44%)
Mar 24, 2017 54.16 54.92 53.62 54.76 14,545 +0.76(+1.41%)
Mar 23, 2017 54.20 54.44 53.98 54.00 7,914 -0.18(-0.34%)
Mar 22, 2017 54.24 54.30 53.94 54.18 13,386 -0.17(-0.32%)
Mar 21, 2017 55.37 55.37 54.35 54.35 12,426 -0.83(-1.50%)
Mar 20, 2017 55.65 55.65 55.16 55.18 8,074 -0.46(-0.82%)
Mar 17, 2017 55.92 55.92 55.45 55.64 5,849 -0.04(-0.07%)
Mar 16, 2017 56.01 56.01 55.53 55.68 8,686 -0.36(-0.63%)
Mar 15, 2017 55.47 56.07 55.47 56.03 6,898 +0.69(+1.25%)
Mar 14, 2017 55.63 55.63 55.06 55.34 58,719 -0.40(-0.72%)
Mar 13, 2017 55.63 55.80 55.46 55.74 28,428 +0.07(+0.12%)
Mar 10, 2017 56.13 56.31 55.49 55.68 45,857 -0.09(-0.15%)
Mar 09, 2017 55.72 56.03 55.57 55.76 8,620 +0.10(+0.17%)
Mar 08, 2017 55.78 56.13 55.65 55.67 34,460 +0.02(+0.03%)
Mar 07, 2017 56.33 56.36 55.64 55.65 21,636 -0.89(-1.58%)
Mar 06, 2017 56.82 56.96 56.28 56.54 5,991 -0.51(-0.89%)
Mar 03, 2017 56.47 57.09 56.47 57.05 14,138 +0.58(+1.02%)
Mar 02, 2017 56.46 56.76 56.09 56.47 8,718 -0.10(-0.17%)
Mar 01, 2017 56.51 56.86 56.51 56.57 15,511 +0.31(+0.55%)
Feb 28, 2017 56.50 56.73 56.24 56.26 19,189 -0.61(-1.08%)
Feb 27, 2017 56.47 56.90 56.40 56.88 7,227 +0.46(+0.82%)
Feb 24, 2017 55.61 56.42 55.59 56.42 17,167 +0.41(+0.74%)
Feb 23, 2017 56.16 56.16 55.70 56.00 5,779 +0.01(+0.02%)
Feb 22, 2017 56.08 57.00 55.93 55.99 17,269 -0.17(-0.31%)
Feb 21, 2017 55.09 56.20 54.76 56.17 29,921 +1.43(+2.62%)
Feb 17, 2017 54.74 54.74 54.74 0 -0.16(-0.30%)
Feb 16, 2017 55.06 55.45 54.51 54.90 15,925 -0.39(-0.71%)
Feb 15, 2017 54.57 55.32 54.57 55.29 6,912 +0.61(+1.11%)
Feb 14, 2017 53.99 54.69 53.99 54.69 15,800 +0.59(+1.08%)
Feb 13, 2017 54.28 54.28 53.99 54.10 5,089 +0.04(+0.07%)
Feb 10, 2017 54.21 54.24 53.93 54.06 8,502 -0.06(-0.11%)
Feb 09, 2017 53.75 54.12 53.35 54.12 8,249 +0.61(+1.13%)
Feb 08, 2017 53.30 53.53 53.20 53.52 34,208 +0.11(+0.20%)
Feb 07, 2017 53.56 53.76 53.23 53.41 6,788 -0.20(-0.38%)
Feb 06, 2017 53.98 54.06 53.52 53.61 77,182 -0.40(-0.75%)
Feb 03, 2017 53.81 54.07 53.64 54.02 16,664 +0.43(+0.80%)
Feb 02, 2017 53.46 53.70 53.46 53.58 9,196 +0.07(+0.13%)
Feb 01, 2017 53.27 53.57 53.25 53.52 18,785 +0.46(+0.87%)
Jan 31, 2017 52.53 53.06 52.47 53.05 14,215 +0.61(+1.17%)
Jan 30, 2017 53.03 53.03 52.29 52.44 14,347 -0.79(-1.48%)
Jan 27, 2017 53.52 53.52 53.14 53.23 20,273 -0.33(-0.61%)
Jan 26, 2017 53.86 53.91 53.53 53.55 8,024 -0.42(-0.78%)
Jan 25, 2017 53.52 54.02 53.52 53.98 9,834 +0.54(+1.01%)
Jan 24, 2017 53.06 53.49 52.89 53.44 14,453 +0.20(+0.38%)
Jan 23, 2017 53.44 53.44 52.84 53.24 31,725 -0.26(-0.48%)
Jan 20, 2017 53.43 53.65 53.40 53.50 76,237 +0.12(+0.23%)
Jan 19, 2017 53.81 53.81 53.34 53.37 18,675 -0.53(-0.98%)
Jan 18, 2017 54.12 54.12 53.77 53.90 11,953 -0.16(-0.30%)
Jan 17, 2017 53.84 54.19 53.51 54.06 19,069 +0.12(+0.23%)
Jan 13, 2017 53.94 53.94 53.94 0 +0.37(+0.70%)
Jan 12, 2017 53.35 53.63 53.18 53.56 6,434 +0.09(+0.16%)
Jan 11, 2017 53.21 53.63 53.02 53.48 31,970 +0.25(+0.47%)
Jan 10, 2017 52.78 53.37 52.57 53.23 25,475 +0.46(+0.87%)
Jan 09, 2017 52.30 52.82 52.18 52.77 39,615 +0.80(+1.53%)
Jan 06, 2017 52.06 52.11 51.88 51.97 7,310 -0.12(-0.22%)
Jan 05, 2017 52.06 52.18 51.90 52.08 11,722 -0.14(-0.28%)
Jan 04, 2017 51.15 52.30 51.15 52.23 49,921 +1.24(+2.43%)
Jan 03, 2017 50.81 51.01 50.52 50.99 7,514 +0.59(+1.16%)
Dec 30, 2016 50.40 50.40 50.40 0 -0.38(-0.76%)
Dec 29, 2016 50.82 51.06 50.68 50.79 9,322 -0.01(-0.02%)
Dec 28, 2016 51.21 51.26 50.73 50.80 22,185 -0.42(-0.83%)
Dec 27, 2016 51.26 51.53 51.19 51.22 21,184 +0.06(+0.11%)
Dec 23, 2016 51.16 51.16 51.16 0 +0.50(+0.98%)
Dec 22, 2016 50.80 50.86 50.56 50.67 13,705 -0.14(-0.28%)
Dec 21, 2016 50.84 50.98 50.70 50.81 112,964 -0.04(-0.08%)
Dec 20, 2016 50.87 51.26 50.84 50.84 8,268 +0.12(+0.23%)
Dec 19, 2016 50.89 51.12 50.66 50.73 10,655 -0.09(-0.17%)
Dec 16, 2016 50.69 50.82 50.49 50.82 26,276 +0.30(+0.60%)
Dec 15, 2016 49.92 50.60 49.92 50.52 11,108 +0.55(+1.09%)
Dec 14, 2016 50.81 50.81 49.91 49.97 208,474 -0.93(-1.83%)
Dec 13, 2016 50.99 51.12 50.75 50.90 9,324 +0.12(+0.24%)
Dec 12, 2016 50.74 51.11 50.68 50.78 7,991 -0.10(-0.20%)
Dec 09, 2016 50.75 50.92 50.64 50.88 6,935 +0.25(+0.49%)
Dec 08, 2016 50.18 50.66 50.08 50.63 18,124 +0.59(+1.17%)
Dec 07, 2016 50.30 50.51 49.81 50.05 13,036 -0.31(-0.61%)
Dec 06, 2016 50.22 50.42 49.95 50.35 7,239 +0.19(+0.38%)
Dec 05, 2016 50.05 50.16 49.86 50.16 26,801 +0.38(+0.77%)
Dec 02, 2016 50.11 50.41 49.78 49.78 19,655 -0.10(-0.19%)
Dec 01, 2016 49.98 50.31 49.84 49.87 11,290 +0.04(+0.08%)
Nov 30, 2016 50.40 50.40 49.77 49.83 45,123 -0.40(-0.80%)
Nov 29, 2016 49.74 50.29 49.74 50.24 7,971 +0.57(+1.14%)
Nov 28, 2016 50.14 50.14 49.65 49.67 21,121 -0.52(-1.03%)
Nov 25, 2016 50.28 50.28 50.01 50.19 2,232 +0.23(+0.46%)
Nov 23, 2016 49.96 49.96 49.96 0 +0.46(+0.94%)
Nov 22, 2016 49.91 49.91 49.33 49.49 12,349 -0.41(-0.82%)
Nov 21, 2016 49.92 50.07 49.75 49.91 8,155 +0.13(+0.26%)
Nov 18, 2016 50.01 50.07 49.73 49.78 12,113 -0.29(-0.58%)
Nov 17, 2016 49.38 50.13 49.38 50.06 52,929 +0.64(+1.30%)
Nov 16, 2016 49.37 49.62 49.37 49.42 7,300 -0.05(-0.10%)
Nov 15, 2016 49.57 49.57 49.04 49.47 21,502 +0.15(+0.31%)
Nov 14, 2016 48.10 49.34 48.10 49.32 13,313 +1.48(+3.09%)
Nov 11, 2016 47.79 47.99 47.42 47.84 215,287 +0.00(+0.00%)
Nov 10, 2016 47.04 48.02 47.04 47.84 19,579 +0.93(+1.99%)
Nov 09, 2016 45.83 47.04 45.61 46.91 89,137 -1.07(-2.22%)
Nov 08, 2016 47.41 48.17 47.28 47.97 23,327 +0.22(+0.46%)
Nov 07, 2016 46.96 47.92 46.96 47.75 22,845 +1.40(+3.02%)
Nov 04, 2016 46.19 46.84 46.08 46.35 13,002 +0.17(+0.37%)
Nov 03, 2016 47.24 47.54 46.15 46.18 18,647 -1.21(-2.55%)
Nov 02, 2016 46.91 47.76 46.91 47.39 20,947 +0.05(+0.10%)
Nov 01, 2016 48.43 48.43 46.95 47.34 8,984 -1.03(-2.12%)
Oct 31, 2016 47.90 48.38 47.90 48.37 14,970 +0.59(+1.23%)
Oct 28, 2016 48.20 48.46 47.54 47.78 17,880 -0.94(-1.93%)
Oct 27, 2016 49.87 50.12 48.63 48.72 58,269 -1.43(-2.85%)
Oct 26, 2016 50.96 50.96 49.96 50.15 44,349 -1.14(-2.23%)
Oct 25, 2016 51.77 51.77 51.24 51.29 21,592 -0.32(-0.61%)
Oct 24, 2016 51.86 52.04 51.58 51.61 17,251 -0.07(-0.13%)
Oct 21, 2016 51.77 51.77 51.42 51.68 4,735 -0.38(-0.74%)
Oct 20, 2016 52.06 52.25 51.87 52.06 11,478 -0.07(-0.13%)
Oct 19, 2016 52.16 52.32 51.72 52.13 4,697 -0.10(-0.18%)
Oct 18, 2016 51.69 52.32 51.69 52.22 51,153 +1.05(+2.04%)
Oct 17, 2016 51.45 51.45 51.09 51.18 13,618 -0.25(-0.49%)
Oct 14, 2016 51.96 51.96 51.43 51.43 13,986 -0.27(-0.52%)
Oct 13, 2016 51.34 51.86 51.28 51.70 9,579 +0.05(+0.09%)
Oct 12, 2016 51.91 52.04 51.60 51.65 6,563 -0.23(-0.44%)
Oct 11, 2016 52.71 52.71 51.74 51.88 29,651 -0.95(-1.80%)
Oct 10, 2016 52.31 52.87 52.31 52.83 19,131 +0.64(+1.23%)
Oct 07, 2016 52.40 52.40 51.84 52.19 10,316 -0.14(-0.28%)
Oct 06, 2016 52.58 52.58 52.08 52.33 8,797 -0.35(-0.66%)
Oct 05, 2016 52.45 52.93 52.45 52.68 11,988 +0.40(+0.77%)
Oct 04, 2016 52.40 52.54 51.83 52.27 32,863 +0.01(+0.02%)
Oct 03, 2016 52.74 52.86 52.03 52.26 13,764 -0.62(-1.18%)
Sep 30, 2016 52.44 53.03 51.87 52.89 25,488 +0.60(+1.14%)
Sep 29, 2016 53.34 53.34 52.13 52.29 25,544 -0.63(-1.20%)
Sep 28, 2016 52.66 52.93 52.37 52.93 6,285 +0.36(+0.69%)
Sep 27, 2016 52.14 52.57 52.14 52.56 6,742 +0.36(+0.68%)
Sep 26, 2016 52.50 52.50 52.17 52.21 11,789 -0.51(-0.97%)
Sep 23, 2016 52.94 53.09 52.68 52.71 7,606 -0.46(-0.87%)
Sep 22, 2016 52.69 53.26 52.69 53.17 18,936 +0.72(+1.37%)
Sep 21, 2016 52.13 52.49 51.78 52.45 17,776 +0.51(+0.98%)
Sep 20, 2016 52.39 52.39 51.86 51.95 24,751 -0.39(-0.75%)
Sep 19, 2016 52.71 53.05 52.25 52.34 19,793 -0.20(-0.38%)
Sep 16, 2016 51.37 52.61 51.37 52.54 30,539 +0.55(+1.06%)
Sep 15, 2016 51.64 52.07 51.29 51.99 6,038 +0.35(+0.67%)
Sep 14, 2016 51.79 51.95 51.56 51.65 20,640 -0.62(-1.19%)
Sep 13, 2016 52.83 52.83 51.93 52.27 14,387 -0.80(-1.50%)
Sep 12, 2016 52.11 53.06 52.11 53.06 6,932 +0.73(+1.39%)
Sep 09, 2016 52.96 53.11 52.34 52.34 32,800 -1.19(-2.22%)
Sep 08, 2016 53.52 53.72 53.30 53.53 5,716 +0.02(+0.04%)
Sep 07, 2016 53.11 53.51 53.11 53.51 10,109 +0.44(+0.83%)
Sep 06, 2016 53.33 53.33 52.83 53.06 23,566 -0.17(-0.32%)
Sep 02, 2016 52.46 53.24 53.24 53.24 46,703 +0.95(+1.82%)
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.