Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.03 -0.07 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 26.89 26.89 26.89 0 +0.20(+0.75%)
Dec 29, 2016 26.64 26.76 26.62 26.69 2,513,177 +0.18(+0.67%)
Dec 28, 2016 26.54 26.58 26.44 26.51 2,142,218 -0.18(-0.69%)
Dec 27, 2016 26.70 26.76 26.69 26.70 1,233,317 +0.03(+0.12%)
Dec 23, 2016 26.66 26.66 26.66 0 +0.09(+0.33%)
Dec 22, 2016 26.67 26.71 26.57 26.58 1,817,077 -0.02(-0.06%)
Dec 21, 2016 26.57 26.64 26.57 26.59 1,546,972 +0.06(+0.24%)
Dec 20, 2016 26.43 26.58 26.42 26.53 2,647,101 +0.16(+0.61%)
Dec 19, 2016 26.47 26.55 26.36 26.37 1,756,305 -0.08(-0.30%)
Dec 16, 2016 26.46 26.60 26.42 26.45 2,962,033 +0.08(+0.29%)
Dec 15, 2016 26.27 26.41 26.25 26.37 5,063,565 +0.03(+0.12%)
Dec 14, 2016 26.70 26.77 26.26 26.34 5,446,673 -0.42(-1.59%)
Dec 13, 2016 26.68 26.90 26.68 26.76 3,065,214 +0.33(+1.24%)
Dec 12, 2016 26.44 26.52 26.38 26.44 4,314,962 +0.03(+0.12%)
Dec 09, 2016 26.30 26.44 26.24 26.40 2,805,726 +0.01(+0.03%)
Dec 08, 2016 26.40 26.44 26.27 26.40 3,702,756 -0.10(-0.36%)
Dec 07, 2016 26.19 26.60 26.18 26.49 3,984,358 +0.44(+1.69%)
Dec 06, 2016 25.74 26.09 25.73 26.05 4,247,109 +0.42(+1.63%)
Dec 05, 2016 25.38 25.69 25.38 25.64 3,380,866 +0.57(+2.27%)
Dec 02, 2016 24.91 25.17 24.88 25.07 1,974,342 -0.02(-0.06%)
Dec 01, 2016 25.13 25.13 24.97 25.08 2,078,079 -0.06(-0.22%)
Nov 30, 2016 25.28 25.30 25.12 25.14 2,308,646 -0.04(-0.16%)
Nov 29, 2016 24.95 25.25 24.94 25.18 3,305,204 +0.28(+1.13%)
Nov 28, 2016 24.96 25.01 24.85 24.90 1,798,075 -0.29(-1.15%)
Nov 25, 2016 25.16 25.20 25.14 25.19 1,396,366 +0.18(+0.70%)
Nov 23, 2016 25.01 25.01 25.01 0 -0.27(-1.08%)
Nov 22, 2016 25.31 25.32 25.16 25.28 2,571,126 +0.08(+0.32%)
Nov 21, 2016 25.09 25.22 25.07 25.20 2,510,739 +0.25(+1.00%)
Nov 18, 2016 25.04 25.07 24.91 24.95 3,057,988 -0.32(-1.27%)
Nov 17, 2016 25.27 25.34 25.19 25.27 1,758,753 +0.08(+0.32%)
Nov 16, 2016 25.17 25.31 25.12 25.19 2,858,803 -0.38(-1.50%)
Nov 15, 2016 25.39 25.60 25.36 25.58 2,136,636 +0.11(+0.44%)
Nov 14, 2016 25.39 25.52 25.35 25.47 3,329,716 -0.19(-0.75%)
Nov 11, 2016 25.71 25.76 25.52 25.66 3,229,687 -0.26(-0.99%)
Nov 10, 2016 26.04 26.10 25.68 25.92 4,323,239 -0.10(-0.37%)
Nov 09, 2016 25.67 26.16 25.66 26.01 7,447,917 -0.02(-0.09%)
Nov 08, 2016 25.88 26.10 25.82 26.04 2,093,261 +0.13(+0.49%)
Nov 07, 2016 25.84 25.92 25.76 25.91 1,839,370 +0.45(+1.76%)
Nov 04, 2016 25.51 25.63 25.40 25.46 1,634,195 -0.22(-0.84%)
Nov 03, 2016 25.76 25.78 25.62 25.68 2,318,948 -0.08(-0.31%)
Nov 02, 2016 25.90 25.91 25.68 25.76 2,423,473 -0.19(-0.74%)
Nov 01, 2016 26.20 26.20 25.84 25.95 2,963,744 -0.14(-0.55%)
Oct 31, 2016 26.08 26.13 25.97 26.09 1,672,208 -0.06(-0.25%)
Oct 28, 2016 26.10 26.25 26.08 26.16 1,698,876 +0.03(+0.12%)
Oct 27, 2016 26.19 26.23 26.09 26.12 857,024 +0.04(+0.15%)
Oct 26, 2016 26.05 26.19 26.02 26.08 1,068,597 -0.09(-0.34%)
Oct 25, 2016 26.17 26.22 26.05 26.17 1,750,893 -0.02(-0.06%)
Oct 24, 2016 26.32 26.35 26.16 26.19 1,018,943 +0.09(+0.34%)
Oct 21, 2016 25.96 26.10 25.93 26.10 1,580,557 -0.08(-0.31%)
Oct 20, 2016 26.08 26.28 26.07 26.18 1,768,234 +0.10(+0.37%)
Oct 19, 2016 26.04 26.15 26.02 26.08 1,409,638 +0.05(+0.18%)
Oct 18, 2016 26.08 26.15 25.97 26.04 1,023,976 +0.27(+1.06%)
Oct 17, 2016 25.79 25.85 25.70 25.76 1,228,159 -0.04(-0.16%)
Oct 14, 2016 25.96 26.05 25.80 25.80 2,093,755 +0.14(+0.53%)
Oct 13, 2016 25.43 25.73 25.36 25.67 4,201,991 -0.16(-0.62%)
Oct 12, 2016 25.81 25.92 25.73 25.83 8,155,212 -0.13(-0.49%)
Oct 11, 2016 26.24 26.25 25.88 25.96 4,079,870 -0.32(-1.22%)
Oct 10, 2016 26.26 26.37 26.26 26.28 820,566 +0.13(+0.49%)
Oct 07, 2016 26.20 26.23 25.93 26.15 1,888,219 -0.18(-0.67%)
Oct 06, 2016 26.35 26.39 26.24 26.32 950,932 -0.08(-0.30%)
Oct 05, 2016 26.40 26.44 26.33 26.40 1,178,425 +0.21(+0.80%)
Oct 04, 2016 26.29 26.38 26.08 26.20 2,656,770 +0.05(+0.18%)
Oct 03, 2016 26.09 26.15 26.02 26.15 1,366,995 -0.10(-0.37%)
Sep 30, 2016 25.96 26.32 25.92 26.24 2,551,038 +0.42(+1.61%)
Sep 29, 2016 26.26 26.32 25.69 25.83 4,932,393 -0.46(-1.77%)
Sep 28, 2016 26.20 26.31 25.99 26.29 3,650,056 +0.27(+1.05%)
Sep 27, 2016 25.71 26.05 25.69 26.02 3,475,316 -0.02(-0.06%)
Sep 26, 2016 26.08 26.14 26.00 26.04 1,691,265 -0.36(-1.37%)
Sep 23, 2016 26.38 26.49 26.38 26.40 983,571 -0.15(-0.57%)
Sep 22, 2016 26.69 26.80 26.52 26.55 2,168,525 +0.44(+1.69%)
Sep 21, 2016 25.89 26.15 25.79 26.11 2,659,015 +0.38(+1.49%)
Sep 20, 2016 25.89 25.89 25.70 25.72 1,094,977 +0.03(+0.12%)
Sep 19, 2016 25.72 25.83 25.64 25.69 1,745,196 +0.20(+0.79%)
Sep 16, 2016 25.56 25.56 25.42 25.49 3,263,690 -0.53(-2.05%)
Sep 15, 2016 25.79 26.08 25.71 26.02 1,483,410 +0.16(+0.62%)
Sep 14, 2016 25.88 26.07 25.81 25.86 4,443,258 -0.12(-0.46%)
Sep 13, 2016 26.22 26.26 25.85 25.98 3,175,150 -0.60(-2.25%)
Sep 12, 2016 26.10 26.59 26.04 26.58 3,665,508 +0.19(+0.73%)
Sep 09, 2016 26.72 26.74 26.38 26.39 2,410,434 -0.58(-2.16%)
Sep 08, 2016 26.92 27.07 26.83 26.97 3,229,027 +0.02(+0.06%)
Sep 07, 2016 26.97 27.05 26.89 26.96 869,155 +0.06(+0.24%)
Sep 06, 2016 26.83 26.92 26.76 26.89 1,883,115 +0.17(+0.63%)
Sep 02, 2016 26.65 26.73 26.73 26.73 2,224,100 +0.38(+1.42%)
Sep 01, 2016 26.33 26.39 26.14 26.35 2,357,141 +0.14(+0.55%)
Aug 31, 2016 26.30 26.36 26.11 26.21 1,925,727 -0.02(-0.09%)
Aug 30, 2016 26.28 26.34 26.19 26.23 1,564,468 +0.09(+0.34%)
Aug 29, 2016 25.94 26.15 25.94 26.14 1,077,920 +0.08(+0.31%)
Aug 26, 2016 26.30 26.57 25.92 26.06 3,472,947 -0.06(-0.21%)
Aug 25, 2016 26.16 26.22 26.10 26.12 988,411 -0.13(-0.49%)
Aug 24, 2016 26.33 26.40 26.24 26.25 1,295,677 +0.01(+0.03%)
Aug 23, 2016 26.34 26.43 26.24 26.24 1,408,156 +0.14(+0.55%)
Aug 22, 2016 25.96 26.13 25.93 26.10 3,307,891 -0.06(-0.24%)
Aug 19, 2016 26.04 26.20 25.95 26.16 1,624,296 -0.25(-0.94%)
Aug 18, 2016 26.26 26.42 26.23 26.41 1,020,283 +0.10(+0.36%)
Aug 17, 2016 26.18 26.36 26.08 26.31 1,545,167 -0.08(-0.30%)
Aug 16, 2016 26.41 26.52 26.36 26.39 1,808,476 -0.05(-0.20%)
Aug 15, 2016 26.48 26.53 26.44 26.44 947,255 +0.07(+0.26%)
Aug 12, 2016 26.47 26.50 26.35 26.38 762,319 +0.01(+0.03%)
Aug 11, 2016 26.31 26.47 26.30 26.37 990,547 +0.18(+0.70%)
Aug 10, 2016 26.25 26.28 26.17 26.18 1,470,719 +0.13(+0.49%)
Aug 09, 2016 25.89 26.17 25.87 26.06 1,460,263 +0.37(+1.43%)
Aug 08, 2016 25.71 25.73 25.63 25.69 845,075 +0.10(+0.41%)
Aug 05, 2016 25.47 25.63 25.44 25.59 1,623,068 +0.22(+0.85%)
Aug 04, 2016 25.34 25.42 25.27 25.37 1,305,841 +0.06(+0.22%)
Aug 03, 2016 25.20 25.33 25.18 25.31 1,964,976 -0.06(-0.22%)
Aug 02, 2016 25.50 25.50 25.27 25.37 2,217,099 -0.27(-1.06%)
Aug 01, 2016 25.71 25.82 25.59 25.64 3,098,805 -0.34(-1.30%)
Jul 29, 2016 25.81 26.00 25.76 25.98 3,808,015 +0.29(+1.13%)
Jul 28, 2016 25.68 25.72 25.55 25.69 2,553,480 +0.02(+0.06%)
Jul 27, 2016 25.71 25.75 25.45 25.67 3,240,971 +0.22(+0.88%)
Jul 26, 2016 25.40 25.52 25.32 25.45 1,804,691 +0.13(+0.50%)
Jul 25, 2016 25.39 25.42 25.25 25.32 2,033,111 -0.01(-0.03%)
Jul 22, 2016 25.42 25.44 25.28 25.33 1,638,809 +0.03(+0.13%)
Jul 21, 2016 25.32 25.44 25.24 25.30 2,128,809 -0.02(-0.06%)
Jul 20, 2016 25.28 25.38 25.23 25.31 2,526,351 +0.22(+0.89%)
Jul 19, 2016 25.04 25.10 24.99 25.09 1,888,151 -0.24(-0.94%)
Jul 18, 2016 25.23 25.47 25.14 25.33 2,031,331 -0.09(-0.35%)
Jul 15, 2016 25.47 25.48 25.33 25.42 4,997,988 -0.12(-0.47%)
Jul 14, 2016 25.61 25.71 25.52 25.54 2,899,909 +0.31(+1.23%)
Jul 13, 2016 25.27 25.36 25.17 25.23 2,966,494 +0.07(+0.29%)
Jul 12, 2016 25.27 25.31 25.14 25.15 3,797,551 +0.49(+2.01%)
Jul 11, 2016 24.72 24.80 24.64 24.66 2,492,286 +0.34(+1.38%)
Jul 08, 2016 24.34 24.36 23.84 24.33 4,083,118 +0.49(+2.04%)
Jul 07, 2016 23.98 24.09 23.70 23.84 4,539,861 -0.18(-0.76%)
Jul 06, 2016 23.77 24.02 23.54 24.02 8,230,963 -0.07(-0.30%)
Jul 05, 2016 24.41 24.44 24.01 24.09 7,821,588 -0.75(-3.02%)
Jul 01, 2016 24.95 24.84 24.84 24.84 4,074,300 -0.02(-0.10%)
Jun 30, 2016 24.46 24.94 24.35 24.87 10,987,882 +0.53(+2.16%)
Jun 29, 2016 24.34 24.44 24.25 24.34 5,820,614 +0.45(+1.87%)
Jun 28, 2016 23.89 23.93 23.60 23.89 7,610,800 +0.61(+2.64%)
Jun 27, 2016 23.37 23.37 22.82 23.28 7,975,820 -0.54(-2.28%)
Jun 24, 2016 23.85 24.49 23.62 23.82 23,212,808 -3.16(-11.71%)
Jun 23, 2016 26.71 27.08 26.47 26.98 8,100,732 +0.93(+3.55%)
Jun 22, 2016 26.28 26.32 26.02 26.06 6,043,345 +0.05(+0.18%)
Jun 21, 2016 25.97 26.20 25.80 26.01 4,006,749 +0.32(+1.24%)
Jun 20, 2016 25.93 25.96 25.69 25.69 4,792,340 +0.56(+2.22%)
Jun 17, 2016 24.92 25.17 24.80 25.13 6,096,425 +0.26(+1.06%)
Jun 16, 2016 24.21 24.89 24.05 24.87 7,659,276 +0.23(+0.95%)
Jun 15, 2016 24.67 24.84 24.60 24.63 4,945,754 +0.19(+0.80%)
Jun 14, 2016 24.56 24.66 24.28 24.44 6,295,833 -0.45(-1.81%)
Jun 13, 2016 24.94 25.21 24.82 24.89 5,690,311 -0.45(-1.78%)
Jun 10, 2016 25.55 25.61 25.26 25.34 6,984,595 -0.93(-3.55%)
Jun 09, 2016 26.25 26.37 26.16 26.27 3,803,839 -0.39(-1.46%)
Jun 08, 2016 26.68 26.72 26.59 26.66 1,850,584 +0.02(+0.06%)
Jun 07, 2016 26.71 26.80 26.63 26.65 2,143,035 +0.23(+0.85%)
Jun 06, 2016 26.40 26.51 26.34 26.42 2,890,772 +0.05(+0.21%)
Jun 03, 2016 26.31 26.40 26.15 26.37 2,131,859 +0.04(+0.15%)
Jun 02, 2016 26.19 26.33 26.13 26.33 1,639,191 +0.02(+0.06%)
Jun 01, 2016 26.17 26.34 26.13 26.31 2,343,983 -0.03(-0.12%)
May 31, 2016 26.60 26.62 26.25 26.34 2,721,780 -0.15(-0.56%)
May 27, 2016 26.49 26.49 26.49 26.49 2,595,998 -0.03(-0.12%)
May 26, 2016 26.58 26.62 26.45 26.52 3,365,980 +0.17(+0.65%)
May 25, 2016 26.31 26.43 26.29 26.35 4,573,338 +0.39(+1.50%)
May 24, 2016 25.71 26.03 25.71 25.96 4,849,275 +0.54(+2.11%)
May 23, 2016 25.36 25.47 25.33 25.43 3,120,078 -0.14(-0.55%)
May 20, 2016 25.54 25.64 25.50 25.57 3,973,072 +0.27(+1.08%)
May 19, 2016 25.25 25.32 25.17 25.30 8,429,163 -0.18(-0.70%)
May 18, 2016 25.40 25.75 25.34 25.47 5,759,155 +0.03(+0.12%)
May 17, 2016 25.65 25.70 25.41 25.44 7,769,048 -0.33(-1.30%)
May 16, 2016 25.50 25.80 25.50 25.78 3,697,864 +0.29(+1.13%)
May 13, 2016 25.66 25.82 25.43 25.49 4,124,899 -0.27(-1.06%)
May 12, 2016 26.02 26.03 25.61 25.76 2,892,552 -0.12(-0.45%)
May 11, 2016 25.87 26.01 25.83 25.88 2,725,571 -0.23(-0.89%)
May 10, 2016 25.92 26.12 25.92 26.11 3,357,373 +0.30(+1.17%)
May 09, 2016 25.92 26.01 25.79 25.81 1,663,177 -0.02(-0.09%)
May 06, 2016 25.56 25.83 25.56 25.83 2,725,383 +0.17(+0.67%)
May 05, 2016 25.69 25.76 25.57 25.66 2,904,045 -0.15(-0.57%)
May 04, 2016 25.90 25.98 25.75 25.81 4,105,483 -0.36(-1.37%)
May 03, 2016 26.38 26.38 26.12 26.17 3,973,294 -0.56(-2.09%)
May 02, 2016 26.65 26.75 26.56 26.73 2,785,364 +0.22(+0.82%)
Apr 29, 2016 26.61 26.66 26.39 26.51 4,623,889 -0.22(-0.81%)
Apr 28, 2016 26.65 26.94 26.64 26.73 2,499,016 -0.29(-1.06%)
Apr 27, 2016 26.83 27.05 26.82 27.01 3,455,313 +0.19(+0.70%)
Apr 26, 2016 26.89 26.91 26.74 26.83 2,258,130 +0.09(+0.32%)
Apr 25, 2016 26.65 26.74 26.56 26.74 2,569,740 -0.11(-0.41%)
Apr 22, 2016 26.80 26.92 26.74 26.85 2,006,443 -0.11(-0.40%)
Apr 21, 2016 27.04 27.09 26.87 26.96 4,756,791 -0.02(-0.09%)
Apr 20, 2016 26.96 27.09 26.87 26.98 5,833,610 +0.10(+0.38%)
Apr 19, 2016 26.82 26.94 26.75 26.88 4,186,286 +0.52(+1.98%)
Apr 18, 2016 26.06 26.41 26.06 26.36 3,079,807 +0.26(+0.98%)
Apr 15, 2016 26.17 26.24 26.08 26.10 3,331,718 +0.01(+0.03%)
Apr 14, 2016 26.16 26.20 26.08 26.10 2,959,409 +0.10(+0.39%)
Apr 13, 2016 25.92 26.06 25.87 25.99 4,558,972 +0.48(+1.89%)
Apr 12, 2016 25.29 25.54 25.10 25.51 2,505,234 +0.33(+1.30%)
Apr 11, 2016 25.42 25.56 25.19 25.19 2,514,133 +0.05(+0.22%)
Apr 08, 2016 25.19 25.26 25.07 25.13 3,636,748 +0.47(+1.89%)
Apr 07, 2016 24.87 24.93 24.59 24.67 4,512,732 -0.55(-2.19%)
Apr 06, 2016 24.91 25.23 24.88 25.22 3,910,436 +0.33(+1.34%)
Apr 05, 2016 24.96 25.01 24.85 24.88 4,007,872 -0.61(-2.41%)
Apr 04, 2016 25.59 25.68 25.45 25.50 1,452,148 -0.06(-0.24%)
Apr 01, 2016 25.25 25.59 25.20 25.56 3,891,510 -0.27(-1.05%)
Mar 31, 2016 25.96 26.06 25.83 25.83 3,583,331 -0.25(-0.95%)
Mar 30, 2016 26.19 26.31 26.05 26.08 4,244,145 +0.27(+1.05%)
Mar 29, 2016 25.40 25.84 25.35 25.81 4,291,705 +0.33(+1.31%)
Mar 28, 2016 25.53 25.58 25.38 25.47 1,989,880 +0.05(+0.21%)
Mar 24, 2016 25.30 25.42 25.42 25.42 2,949,121 -0.26(-1.03%)
Mar 23, 2016 25.97 25.97 25.64 25.68 3,018,526 -0.28(-1.08%)
Mar 22, 2016 25.71 26.00 25.69 25.96 2,880,528 -0.09(-0.33%)
Mar 21, 2016 26.08 26.14 25.97 26.05 1,541,331 -0.09(-0.33%)
Mar 18, 2016 26.16 26.26 26.09 26.13 2,914,379 +0.02(+0.07%)
Mar 17, 2016 25.94 26.15 25.81 26.12 4,799,913 -0.02(-0.06%)
Mar 16, 2016 25.60 26.14 25.60 26.13 7,277,786 +0.31(+1.20%)
Mar 15, 2016 25.73 25.83 25.69 25.82 3,220,324 -0.16(-0.60%)
Mar 14, 2016 26.00 26.04 25.91 25.98 2,954,816 -0.06(-0.24%)
Mar 11, 2016 25.85 26.07 25.79 26.04 6,671,931 +0.87(+3.45%)
Mar 10, 2016 25.62 25.85 24.94 25.17 14,695,372 +0.05(+0.22%)
Mar 09, 2016 25.16 25.22 25.04 25.11 3,595,828 +0.11(+0.43%)
Mar 08, 2016 25.20 25.21 24.97 25.01 3,225,527 -0.19(-0.77%)
Mar 07, 2016 24.90 25.26 24.87 25.20 4,667,613 -0.05(-0.22%)
Mar 04, 2016 25.25 25.39 25.17 25.25 3,234,260 +0.15(+0.59%)
Mar 03, 2016 24.83 25.11 24.79 25.11 2,629,177 +0.22(+0.90%)
Mar 02, 2016 24.63 24.88 24.56 24.88 4,206,278 +0.14(+0.56%)
Mar 01, 2016 24.45 24.80 24.38 24.74 4,072,302 +0.74(+3.07%)
Feb 29, 2016 24.09 24.25 24.00 24.01 2,505,771 -0.16(-0.64%)
Feb 26, 2016 24.39 24.40 24.11 24.16 3,896,821 -0.02(-0.06%)
Feb 25, 2016 24.03 24.20 23.94 24.18 3,493,003 +0.31(+1.30%)
Feb 24, 2016 23.49 23.90 23.37 23.87 8,706,274 -0.19(-0.77%)
Feb 23, 2016 24.32 24.36 23.99 24.05 3,199,339 -0.44(-1.81%)
Feb 22, 2016 24.37 24.52 24.37 24.49 2,095,115 +0.30(+1.25%)
Feb 19, 2016 24.04 24.21 23.92 24.19 1,825,669 -0.09(-0.35%)
Feb 18, 2016 24.50 24.51 24.21 24.28 2,763,783 -0.21(-0.86%)
Feb 17, 2016 24.25 24.56 23.96 24.49 3,446,001 +0.53(+2.20%)
Feb 16, 2016 23.97 23.97 23.67 23.96 4,008,464 +0.43(+1.85%)
Feb 12, 2016 23.31 23.52 23.52 23.52 5,727,491 +0.31(+1.34%)
Feb 11, 2016 23.27 23.35 22.99 23.21 21,130,430 -0.36(-1.51%)
Feb 10, 2016 23.77 23.92 23.54 23.57 10,145,355 +0.09(+0.40%)
Feb 09, 2016 23.25 23.60 23.23 23.48 5,461,960 -0.23(-0.98%)
Feb 08, 2016 23.69 23.78 23.48 23.71 5,252,996 -0.55(-2.27%)
Feb 05, 2016 24.61 24.63 24.18 24.26 3,783,750 -0.41(-1.67%)
Feb 04, 2016 24.46 24.79 24.39 24.67 3,304,660 +0.11(+0.44%)
Feb 03, 2016 24.42 24.59 23.99 24.56 6,139,818 +0.33(+1.38%)
Feb 02, 2016 24.53 24.54 24.15 24.23 4,091,447 -0.74(-2.98%)
Feb 01, 2016 24.78 25.05 24.70 24.98 3,277,435 -0.11(-0.43%)
Jan 29, 2016 24.75 25.10 24.74 25.08 4,129,537 +0.31(+1.25%)
Jan 28, 2016 24.90 24.94 24.48 24.77 5,432,753 -0.02(-0.06%)
Jan 27, 2016 24.87 25.17 24.71 24.79 7,206,781 -0.20(-0.81%)
Jan 26, 2016 24.67 25.01 24.65 24.99 4,264,751 +0.54(+2.21%)
Jan 25, 2016 24.62 24.69 24.45 24.45 4,974,241 -0.35(-1.39%)
Jan 22, 2016 24.83 24.90 24.64 24.80 4,514,723 +0.61(+2.53%)
Jan 21, 2016 23.97 24.34 23.72 24.18 7,748,710 +0.25(+1.04%)
Jan 20, 2016 23.99 24.07 23.47 23.94 7,602,837 -0.52(-2.13%)
Jan 19, 2016 24.57 24.66 24.25 24.46 7,395,982 +0.20(+0.83%)
Jan 15, 2016 24.33 24.25 24.25 24.25 7,256,739 -0.83(-3.31%)
Jan 14, 2016 24.90 25.23 24.70 25.08 6,534,310 +0.30(+1.22%)
Jan 13, 2016 25.42 25.47 24.69 24.78 9,573,827 -0.53(-2.08%)
Jan 12, 2016 25.37 25.43 25.07 25.31 5,711,427 +0.31(+1.24%)
Jan 11, 2016 25.22 25.23 24.82 25.00 4,645,931 +0.14(+0.56%)
Jan 08, 2016 25.35 25.39 24.79 24.86 5,665,986 -0.26(-1.02%)
Jan 07, 2016 25.15 25.42 25.07 25.11 6,625,593 -0.36(-1.40%)
Jan 06, 2016 25.32 25.56 25.29 25.47 3,605,208 -0.44(-1.71%)
Jan 05, 2016 25.87 25.91 25.63 25.91 3,993,933 -0.23(-0.89%)
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.