Skip to main content

INDUSTRIAL SEL (NY: XLI )

122.02 -1.05 (-0.85%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 33.17 33.31 33.02 33.05 13,808,088 -0.02(-0.07%)
Feb 27, 2013 32.47 33.17 32.42 33.08 12,660,421 +0.61(+1.89%)
Feb 26, 2013 32.36 32.53 32.25 32.46 17,605,888 +0.19(+0.60%)
Feb 25, 2013 33.13 33.17 32.25 32.27 13,536,991 -0.68(-2.06%)
Feb 22, 2013 32.81 32.99 32.81 32.95 12,015,043 +0.26(+0.79%)
Feb 21, 2013 32.80 32.86 32.55 32.69 19,314,948 -0.24(-0.73%)
Feb 20, 2013 33.41 33.42 32.91 32.93 13,162,574 -0.44(-1.31%)
Feb 19, 2013 33.26 33.39 33.16 33.37 10,566,672 +0.24(+0.73%)
Feb 15, 2013 33.16 33.21 33.02 33.13 9,927,383 +0.02(+0.05%)
Feb 14, 2013 32.92 33.13 32.86 33.11 11,473,024 +0.05(+0.15%)
Feb 13, 2013 33.05 33.17 32.96 33.06 7,947,938 +0.18(+0.54%)
Feb 12, 2013 32.80 32.94 32.80 32.88 7,164,406 +0.15(+0.44%)
Feb 11, 2013 32.70 32.79 32.67 32.74 9,567,336 -0.02(-0.07%)
Feb 08, 2013 32.68 32.79 32.63 32.76 8,881,301 +0.13(+0.40%)
Feb 07, 2013 32.72 32.76 32.39 32.63 9,924,747 -0.04(-0.12%)
Feb 06, 2013 32.55 32.70 32.48 32.67 13,695,893 +0.31(+0.95%)
Feb 04, 2013 32.49 32.55 32.33 32.37 11,142,642 -0.28(-0.86%)
Feb 01, 2013 32.54 32.69 32.46 32.65 10,736,017 +0.31(+0.97%)
Jan 31, 2013 32.34 32.49 32.26 32.34 12,307,400 -0.11(-0.35%)
Jan 30, 2013 32.71 32.79 32.43 32.45 8,665,644 -0.30(-0.91%)
Jan 29, 2013 32.60 32.75 32.55 32.75 6,762,831 +0.07(+0.22%)
Jan 28, 2013 32.78 32.80 32.53 32.67 6,920,780 +0.02(+0.07%)
Jan 25, 2013 32.65 32.69 32.50 32.65 8,563,613 +0.10(+0.32%)
Jan 24, 2013 32.36 33.00 32.33 32.55 8,543,911 +0.19(+0.60%)
Jan 23, 2013 32.27 32.40 32.19 32.35 7,970,276 +0.01(+0.02%)
Jan 22, 2013 32.14 32.34 32.09 32.34 9,358,553 +0.13(+0.40%)
Jan 18, 2013 32.09 32.24 31.94 32.21 13,526,722 +0.26(+0.81%)
Jan 17, 2013 31.77 32.01 31.69 31.96 14,737,761 +0.34(+1.07%)
Jan 16, 2013 31.58 31.63 31.53 31.62 9,382,888 -0.13(-0.41%)
Jan 15, 2013 31.49 31.78 31.48 31.75 6,340,274 +0.09(+0.28%)
Jan 14, 2013 31.59 31.67 31.52 31.66 7,747,537 +0.12(+0.38%)
Jan 11, 2013 31.56 31.62 31.47 31.54 8,676,370 -0.11(-0.36%)
Jan 10, 2013 31.66 31.67 31.42 31.65 14,515,012 +0.15(+0.49%)
Jan 09, 2013 31.30 31.56 31.28 31.50 8,492,674 +0.31(+1.01%)
Jan 08, 2013 31.33 31.40 31.07 31.18 9,350,108 -0.24(-0.77%)
Jan 07, 2013 31.46 31.49 31.31 31.42 6,834,331 -0.14(-0.43%)
Jan 04, 2013 31.45 31.59 31.38 31.56 8,015,106 +0.23(+0.75%)
Jan 03, 2013 31.28 31.54 31.25 31.33 11,889,493 +0.02(+0.05%)
Jan 02, 2013 31.29 31.32 31.10 31.31 18,450,906 +0.73(+2.40%)
Dec 31, 2012 29.95 30.60 29.88 30.58 16,613,785 +0.55(+1.83%)
Dec 28, 2012 30.12 30.35 30.00 30.03 8,212,932 -0.33(-1.09%)
Dec 27, 2012 30.45 30.47 30.04 30.36 7,916,708 -0.05(-0.16%)
Dec 26, 2012 30.60 30.62 30.37 30.41 7,768,276 -0.10(-0.34%)
Dec 24, 2012 30.53 30.60 30.46 30.51 2,041,486 -0.09(-0.29%)
Dec 21, 2012 30.35 30.65 30.25 30.60 13,475,500 -0.19(-0.63%)
Dec 20, 2012 30.67 30.79 30.60 30.79 9,571,494 +0.16(+0.52%)
Dec 19, 2012 30.85 30.86 30.62 30.63 19,847,026 -0.17(-0.55%)
Dec 18, 2012 30.44 30.83 30.36 30.80 14,554,604 +0.39(+1.29%)
Dec 17, 2012 30.27 30.42 30.21 30.41 12,070,323 +0.28(+0.93%)
Dec 14, 2012 30.12 30.30 30.11 30.13 8,425,391 -0.06(-0.21%)
Dec 13, 2012 30.23 30.42 30.10 30.19 11,647,411 -0.10(-0.32%)
Dec 12, 2012 30.39 30.53 30.26 30.29 8,629,639 +0.05(+0.16%)
Dec 11, 2012 30.34 30.41 30.18 30.24 11,805,904 +0.06(+0.21%)
Dec 10, 2012 30.02 30.21 29.95 30.18 9,224,405 +0.15(+0.49%)
Dec 07, 2012 30.00 30.05 29.83 30.03 8,454,235 +0.20(+0.66%)
Dec 06, 2012 29.83 29.87 29.64 29.83 6,869,295 -0.01(-0.03%)
Dec 05, 2012 29.59 29.95 29.40 29.84 17,062,226 +0.31(+1.06%)
Dec 04, 2012 29.49 29.66 29.40 29.53 8,959,956 -0.21(-0.70%)
Nov 30, 2012 29.77 29.86 29.67 29.74 9,918,133 -0.06(-0.21%)
Nov 29, 2012 29.79 29.91 29.61 29.80 13,148,975 +0.17(+0.57%)
Nov 28, 2012 29.23 29.66 29.11 29.63 13,857,911 +0.25(+0.84%)
Nov 27, 2012 29.48 29.64 29.35 29.38 12,114,906 -0.06(-0.20%)
Nov 26, 2012 29.31 29.46 29.25 29.44 9,329,347 +0.02(+0.07%)
Nov 23, 2012 29.11 29.42 29.11 29.42 4,103,558 +0.38(+1.30%)
Nov 21, 2012 28.99 29.11 28.94 29.05 6,226,378 +0.04(+0.14%)
Nov 20, 2012 29.00 29.04 28.78 29.01 10,952,503 +0.03(+0.10%)
Nov 19, 2012 28.80 28.99 28.72 28.98 13,715,379 +0.53(+1.87%)
Nov 16, 2012 28.30 28.52 28.18 28.45 17,182,186 +0.08(+0.28%)
Nov 15, 2012 28.25 28.52 28.23 28.37 19,695,482 +0.00(+0.01%)
Nov 14, 2012 29.14 29.14 28.29 28.36 27,794,946 -0.68(-2.36%)
Nov 13, 2012 28.88 29.34 28.88 29.05 12,433,384 -0.08(-0.27%)
Nov 12, 2012 29.13 29.27 29.02 29.13 9,648,744 +0.08(+0.28%)
Nov 09, 2012 28.84 29.30 28.83 29.05 16,762,495 +0.08(+0.28%)
Nov 08, 2012 29.27 29.36 28.96 28.97 16,736,279 -0.30(-1.04%)
Nov 07, 2012 29.73 29.73 29.11 29.27 21,660,172 -0.70(-2.35%)
Nov 06, 2012 29.79 30.12 29.75 29.98 12,542,460 +0.32(+1.08%)
Nov 05, 2012 29.38 29.71 29.37 29.66 10,654,307 +0.16(+0.54%)
Nov 02, 2012 29.91 29.99 29.48 29.50 16,686,355 -0.25(-0.84%)
Nov 01, 2012 29.30 29.80 29.19 29.75 19,115,130 +0.52(+1.78%)
Oct 31, 2012 29.22 29.46 29.12 29.22 13,181,785 +0.14(+0.47%)
Oct 26, 2012 29.02 29.09 29.09 29.09 13,152,063 +0.02(+0.08%)
Oct 25, 2012 29.17 29.23 28.82 29.06 18,637,872 +0.16(+0.55%)
Oct 24, 2012 29.23 29.24 28.86 28.90 16,207,148 -0.18(-0.63%)
Oct 23, 2012 29.03 29.18 28.92 29.09 16,495,752 -0.38(-1.28%)
Oct 19, 2012 29.71 29.81 29.35 29.46 19,631,666 -0.50(-1.68%)
Oct 18, 2012 29.75 30.07 29.74 29.97 19,539,822 +0.08(+0.28%)
Oct 17, 2012 29.76 29.92 29.71 29.89 9,707,508 +0.18(+0.61%)
Oct 16, 2012 29.46 29.73 29.46 29.70 11,684,110 +0.31(+1.06%)
Oct 15, 2012 29.19 29.41 29.14 29.39 12,154,758 +0.20(+0.69%)
Oct 12, 2012 29.28 29.42 29.08 29.19 12,187,322 +0.03(+0.11%)
Oct 11, 2012 29.28 29.40 29.16 29.16 10,996,646 +0.09(+0.30%)
Oct 10, 2012 29.23 29.33 29.04 29.07 18,110,330 -0.27(-0.93%)
Oct 09, 2012 29.69 29.72 29.32 29.34 13,689,005 -0.34(-1.16%)
Oct 08, 2012 29.59 29.74 29.55 29.69 6,139,818 -0.07(-0.24%)
Oct 05, 2012 29.87 29.97 29.63 29.76 13,179,189 +0.10(+0.32%)
Oct 04, 2012 29.66 29.73 29.55 29.67 11,098,589 +0.17(+0.57%)
Oct 03, 2012 29.47 29.55 29.26 29.50 9,776,850 +0.15(+0.52%)
Oct 02, 2012 29.50 29.53 29.23 29.34 12,863,059 -0.05(-0.16%)
Oct 01, 2012 29.41 29.64 29.30 29.39 18,351,948 +0.14(+0.46%)
Sep 28, 2012 29.21 29.38 29.04 29.26 16,418,173 -0.12(-0.41%)
Sep 27, 2012 29.22 29.42 29.07 29.38 16,602,417 +0.28(+0.95%)
Sep 26, 2012 29.23 29.24 29.00 29.10 15,620,198 -0.12(-0.40%)
Sep 25, 2012 29.60 29.65 29.21 29.22 18,198,708 -0.39(-1.31%)
Sep 24, 2012 29.42 29.68 29.39 29.61 14,487,731 -0.01(-0.03%)
Sep 21, 2012 29.83 29.86 29.50 29.61 18,786,278 -0.08(-0.28%)
Sep 20, 2012 29.72 29.73 29.56 29.70 15,781,478 -0.29(-0.96%)
Sep 19, 2012 29.86 30.04 29.77 29.98 11,667,244 +0.07(+0.24%)
Sep 18, 2012 29.80 29.92 29.78 29.91 10,145,243 +0.01(+0.03%)
Sep 17, 2012 29.94 30.01 29.83 29.90 9,803,873 -0.14(-0.48%)
Sep 14, 2012 29.75 30.29 29.75 30.05 15,397,992 +0.18(+0.61%)
Sep 13, 2012 29.46 29.99 29.32 29.86 20,616,594 +0.33(+1.13%)
Sep 12, 2012 29.50 29.59 29.40 29.53 10,619,319 +0.12(+0.41%)
Sep 11, 2012 29.24 29.49 29.23 29.41 13,149,362 +0.16(+0.54%)
Sep 10, 2012 29.36 29.43 29.24 29.25 11,261,796 -0.19(-0.65%)
Sep 07, 2012 29.28 29.47 29.28 29.44 13,369,833 +0.25(+0.86%)
Sep 06, 2012 28.71 29.20 28.71 29.19 15,953,692 +0.64(+2.24%)
Sep 05, 2012 28.64 28.69 28.45 28.55 14,800,211 -0.08(-0.28%)
Sep 04, 2012 28.84 28.90 28.50 28.63 22,121,306 -0.30(-1.05%)
Aug 31, 2012 28.95 29.07 28.75 28.93 11,854,257 +0.17(+0.61%)
Aug 30, 2012 28.90 28.92 28.69 28.76 10,812,468 -0.25(-0.85%)
Aug 29, 2012 29.01 29.12 28.90 29.01 10,596,307 -0.12(-0.41%)
Aug 27, 2012 29.27 29.31 29.10 29.12 7,511,092 -0.09(-0.30%)
Aug 24, 2012 28.97 29.29 28.97 29.21 10,978,478 +0.14(+0.46%)
Aug 23, 2012 29.28 29.28 29.01 29.08 15,061,205 -0.24(-0.81%)
Aug 22, 2012 29.35 29.44 29.20 29.32 13,773,601 -0.14(-0.49%)
Aug 21, 2012 29.63 29.75 29.38 29.46 12,781,947 -0.06(-0.22%)
Aug 20, 2012 29.51 29.58 29.39 29.52 8,309,588 -0.06(-0.22%)
Aug 17, 2012 29.44 29.61 29.44 29.59 11,156,207 +0.14(+0.49%)
Aug 16, 2012 29.14 29.50 29.09 29.44 16,067,814 +0.29(+1.01%)
Aug 15, 2012 28.93 29.20 28.93 29.15 12,537,747 +0.06(+0.22%)
Aug 14, 2012 29.27 29.27 29.01 29.08 11,932,641 -0.04(-0.14%)
Aug 13, 2012 29.13 29.16 28.93 29.12 16,369,586 -0.06(-0.22%)
Aug 10, 2012 28.94 29.20 28.87 29.19 13,130,924 +0.14(+0.47%)
Aug 09, 2012 29.01 29.12 28.94 29.05 15,921,685 +0.02(+0.08%)
Aug 08, 2012 28.96 29.07 28.88 29.03 12,843,287 -0.04(-0.14%)
Aug 07, 2012 28.89 29.20 28.89 29.07 20,878,548 +0.29(+1.02%)
Aug 06, 2012 28.90 29.02 28.77 28.77 18,539,776 +0.00(+0.00%)
Aug 03, 2012 28.52 28.90 28.51 28.77 21,306,152 +0.61(+2.18%)
Aug 02, 2012 28.20 28.32 27.85 28.16 21,280,998 -0.14(-0.51%)
Aug 01, 2012 28.64 28.69 28.29 28.30 21,514,860 -0.19(-0.67%)
Jul 31, 2012 28.57 28.72 28.48 28.50 16,494,137 -0.08(-0.28%)
Jul 30, 2012 28.62 28.78 28.49 28.58 16,271,864 -0.08(-0.28%)
Jul 27, 2012 28.08 28.80 28.08 28.66 23,623,408 +0.61(+2.18%)
Jul 26, 2012 27.94 28.16 27.83 28.04 21,031,474 +0.42(+1.53%)
Jul 25, 2012 27.72 27.87 27.44 27.62 29,362,128 +0.10(+0.35%)
Jul 24, 2012 27.86 27.90 27.31 27.53 27,669,944 -0.31(-1.11%)
Jul 23, 2012 27.55 27.94 27.45 27.84 19,225,774 -0.14(-0.51%)
Jul 20, 2012 28.14 28.25 27.95 27.98 21,005,142 -0.35(-1.22%)
Jul 19, 2012 28.27 28.42 28.12 28.32 18,361,980 +0.13(+0.47%)
Jul 18, 2012 27.59 28.27 27.59 28.19 38,162,324 +0.52(+1.87%)
Jul 17, 2012 27.50 27.79 27.31 27.68 21,718,034 +0.12(+0.43%)
Jul 16, 2012 27.62 27.64 27.36 27.56 20,020,796 -0.19(-0.69%)
Jul 13, 2012 27.28 27.76 27.24 27.75 29,840,122 +0.53(+1.93%)
Jul 12, 2012 27.17 27.36 26.95 27.22 39,707,880 -0.10(-0.38%)
Jul 11, 2012 27.53 27.58 27.19 27.33 28,548,370 -0.22(-0.81%)
Jul 10, 2012 28.17 28.25 27.38 27.55 40,812,340 -0.45(-1.62%)
Jul 09, 2012 27.80 28.07 27.76 28.00 9,074,033 -0.02(-0.06%)
Jul 06, 2012 28.14 28.14 27.84 28.02 12,409,567 -0.38(-1.35%)
Jul 05, 2012 28.27 28.52 28.23 28.40 11,014,663 -0.03(-0.11%)
Jul 03, 2012 28.11 28.44 28.09 28.43 13,624,576 +0.29(+1.05%)
Jul 02, 2012 28.38 28.50 27.95 28.14 18,450,970 -0.25(-0.87%)
Jun 29, 2012 28.03 28.38 27.91 28.38 23,323,628 +0.95(+3.48%)
Jun 28, 2012 27.26 27.46 27.10 27.43 22,765,098 -0.02(-0.09%)
Jun 27, 2012 27.29 27.52 27.25 27.45 17,929,698 +0.26(+0.97%)
Jun 26, 2012 27.19 27.27 26.93 27.19 17,196,964 +0.05(+0.19%)
Jun 25, 2012 27.33 27.37 27.03 27.14 25,600,404 -0.51(-1.86%)
Jun 22, 2012 27.64 27.72 27.45 27.65 15,071,339 +0.10(+0.36%)
Jun 21, 2012 28.20 28.28 27.53 27.55 20,950,836 -0.55(-1.97%)
Jun 20, 2012 28.17 28.26 27.91 28.11 26,274,004 -0.15(-0.53%)
Jun 19, 2012 28.01 28.40 28.00 28.26 15,872,162 +0.37(+1.34%)
Jun 18, 2012 27.70 27.99 27.61 27.88 16,815,460 +0.07(+0.24%)
Jun 15, 2012 27.71 27.83 27.66 27.82 16,218,703 +0.24(+0.86%)
Jun 14, 2012 27.44 27.69 27.27 27.58 27,935,230 +0.21(+0.78%)
Jun 13, 2012 27.52 27.64 27.24 27.36 27,834,412 -0.28(-1.00%)
Jun 12, 2012 27.33 27.67 27.19 27.64 25,518,362 +0.44(+1.62%)
Jun 11, 2012 27.85 27.86 27.17 27.20 19,786,768 -0.36(-1.31%)
Jun 08, 2012 27.35 27.59 27.18 27.56 15,658,974 +0.21(+0.75%)
Jun 07, 2012 27.54 27.77 27.31 27.36 27,209,532 +0.15(+0.57%)
Jun 06, 2012 26.74 27.21 26.69 27.20 25,365,338 +0.70(+2.66%)
Jun 05, 2012 26.35 26.54 26.25 26.50 22,454,636 +0.08(+0.28%)
Jun 04, 2012 26.71 26.75 26.20 26.42 30,167,620 -0.28(-1.04%)
Jun 01, 2012 26.91 27.05 26.67 26.70 30,846,136 -0.76(-2.77%)
May 31, 2012 27.48 27.66 27.14 27.46 22,510,658 -0.10(-0.37%)
May 30, 2012 27.78 27.78 27.51 27.56 19,766,706 -0.47(-1.67%)
May 29, 2012 27.89 28.12 27.86 28.03 17,809,466 +0.37(+1.35%)
May 25, 2012 27.86 27.91 27.59 27.66 10,134,328 -0.19(-0.68%)
May 24, 2012 27.95 27.98 27.54 27.85 17,383,702 -0.03(-0.11%)
May 23, 2012 27.50 27.93 27.23 27.88 32,602,908 +0.15(+0.54%)
May 22, 2012 27.73 27.90 27.53 27.73 18,163,872 +0.10(+0.37%)
May 21, 2012 27.19 27.65 27.17 27.63 19,612,326 +0.60(+2.23%)
May 18, 2012 27.25 27.42 26.94 27.02 27,123,798 -0.13(-0.50%)
May 17, 2012 27.73 27.78 27.14 27.16 30,267,908 -0.59(-2.14%)
May 16, 2012 28.00 28.14 27.72 27.75 18,696,296 -0.03(-0.11%)
May 15, 2012 27.88 28.09 27.70 27.78 17,754,442 -0.14(-0.50%)
May 14, 2012 28.00 28.16 27.81 27.92 29,670,454 -0.33(-1.16%)
May 11, 2012 28.13 28.55 28.12 28.25 17,740,452 -0.06(-0.20%)
May 10, 2012 28.50 28.62 28.25 28.31 16,788,548 +0.04(+0.14%)
May 09, 2012 28.25 28.54 28.08 28.27 39,313,132 -0.33(-1.16%)
May 08, 2012 28.50 28.65 28.21 28.60 22,958,264 -0.07(-0.25%)
May 07, 2012 28.59 28.81 28.58 28.67 19,638,786 -0.08(-0.28%)
May 04, 2012 29.03 29.06 28.67 28.75 25,332,242 -0.42(-1.44%)
May 03, 2012 29.42 29.46 29.09 29.17 16,293,851 -0.24(-0.81%)
May 02, 2012 29.19 29.43 29.13 29.41 13,757,961 +0.01(+0.03%)
May 01, 2012 29.25 29.62 29.02 29.40 22,173,826 +0.09(+0.30%)
Apr 30, 2012 29.48 29.53 29.20 29.31 20,787,280 -0.28(-0.94%)
Apr 27, 2012 29.57 29.66 29.38 29.59 16,098,597 +0.18(+0.62%)
Apr 26, 2012 29.17 29.44 29.11 29.41 18,698,194 +0.17(+0.60%)
Apr 25, 2012 29.41 29.44 29.15 29.23 22,893,888 +0.06(+0.19%)
Apr 24, 2012 28.93 29.20 28.91 29.18 18,942,216 +0.38(+1.32%)
Apr 23, 2012 28.76 28.83 28.58 28.80 31,690,534 -0.32(-1.11%)
Apr 20, 2012 29.13 29.26 29.00 29.12 23,019,558 +0.25(+0.85%)
Apr 19, 2012 29.22 29.28 28.71 28.88 31,963,976 -0.32(-1.11%)
Apr 18, 2012 29.19 29.32 29.12 29.20 16,938,064 -0.13(-0.43%)
Apr 17, 2012 29.06 29.40 28.93 29.33 20,595,662 +0.48(+1.65%)
Apr 16, 2012 28.95 29.07 28.74 28.85 26,343,296 +0.08(+0.28%)
Apr 13, 2012 28.96 29.01 28.77 28.77 22,523,466 -0.37(-1.28%)
Apr 12, 2012 28.59 29.16 28.54 29.15 30,401,298 +0.61(+2.14%)
Apr 11, 2012 28.59 28.66 28.45 28.54 24,272,630 +0.32(+1.12%)
Apr 10, 2012 28.77 28.77 28.16 28.22 27,075,928 -0.59(-2.03%)
Apr 09, 2012 28.81 28.93 28.73 28.81 17,437,804 -0.48(-1.62%)
Apr 05, 2012 29.31 29.44 29.24 29.28 13,302,501 -0.12(-0.40%)
Apr 04, 2012 29.33 29.45 29.26 29.40 16,966,478 -0.21(-0.72%)
Apr 03, 2012 29.75 29.83 29.48 29.61 13,190,629 -0.21(-0.72%)
Apr 02, 2012 29.57 29.93 29.43 29.83 30,795,824 +0.19(+0.65%)
Mar 30, 2012 29.68 29.72 29.49 29.63 16,049,531 +0.13(+0.44%)
Mar 29, 2012 29.22 29.54 29.11 29.50 23,393,026 +0.02(+0.05%)
Mar 28, 2012 29.73 29.80 29.23 29.49 33,553,548 -0.29(-0.96%)
Mar 27, 2012 29.88 29.93 29.76 29.77 14,348,559 -0.10(-0.32%)
Mar 26, 2012 29.66 29.87 29.66 29.87 27,233,618 +0.44(+1.48%)
Mar 23, 2012 29.35 29.48 29.18 29.43 14,106,796 +0.05(+0.16%)
Mar 22, 2012 29.49 29.50 29.15 29.38 26,262,314 -0.33(-1.12%)
Mar 21, 2012 29.80 29.84 29.64 29.72 11,934,315 -0.02(-0.05%)
Mar 20, 2012 30.08 29.91 29.61 29.73 20,808,976 -0.35(-1.16%)
Mar 19, 2012 30.06 30.18 29.96 30.08 17,218,972 +0.00(+0.00%)
Mar 16, 2012 30.17 30.18 29.98 30.08 13,664,660 +0.01(+0.04%)
Mar 15, 2012 29.80 30.09 29.65 30.07 20,246,432 +0.35(+1.19%)
Mar 14, 2012 29.73 29.86 29.63 29.71 16,329,231 -0.07(-0.24%)
Mar 13, 2012 29.37 29.80 29.22 29.78 32,699,996 +0.61(+2.08%)
Mar 12, 2012 29.22 29.27 29.09 29.18 13,443,013 -0.01(-0.03%)
Mar 09, 2012 29.18 29.30 29.02 29.18 22,144,672 +0.06(+0.22%)
Mar 08, 2012 28.97 29.18 28.85 29.12 20,330,646 +0.41(+1.43%)
Mar 07, 2012 28.52 28.76 28.50 28.71 18,460,182 +0.29(+1.03%)
Mar 06, 2012 28.66 28.76 28.34 28.42 35,175,592 -0.65(-2.25%)
Mar 05, 2012 29.21 29.24 28.97 29.07 20,294,300 -0.21(-0.70%)
Mar 02, 2012 29.48 29.52 29.18 29.28 14,584,216 -0.17(-0.59%)
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.