Skip to main content

S&P Metals & Mining SPDR (NY: XME )

58.24 +0.29 (+0.50%)
Streaming Delayed Price Updated: 11:45 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.52 41.60 40.54 41.17 3,456,625 +0.03(+0.08%)
Mar 29, 2012 40.27 41.22 39.83 41.14 6,245,503 +0.60(+1.47%)
Mar 28, 2012 41.20 41.23 39.99 40.54 6,718,117 -0.76(-1.84%)
Mar 27, 2012 41.73 42.21 41.30 41.30 2,969,842 -0.31(-0.74%)
Mar 26, 2012 41.86 42.10 41.16 41.61 3,830,802 +0.30(+0.72%)
Mar 23, 2012 40.68 41.68 40.60 41.31 6,420,332 +0.62(+1.53%)
Mar 22, 2012 41.46 41.46 40.30 40.69 6,542,539 -1.32(-3.13%)
Mar 21, 2012 42.40 42.63 41.72 42.01 4,378,209 -0.25(-0.59%)
Mar 20, 2012 42.31 42.41 41.45 42.26 4,920,790 -0.64(-1.49%)
Mar 19, 2012 42.26 43.53 42.04 42.89 6,222,270 +0.70(+1.67%)
Mar 16, 2012 41.85 42.51 41.84 42.19 8,061,157 +0.52(+1.26%)
Mar 15, 2012 41.27 41.92 40.84 41.67 4,252,654 +0.45(+1.10%)
Mar 14, 2012 41.75 41.86 41.00 41.21 6,635,804 -0.70(-1.68%)
Mar 13, 2012 41.20 42.02 41.03 41.91 4,524,110 +1.14(+2.80%)
Mar 12, 2012 41.62 42.09 40.71 40.77 5,381,317 -0.98(-2.35%)
Mar 09, 2012 40.85 42.31 40.75 41.76 6,220,854 +0.96(+2.35%)
Mar 08, 2012 40.73 40.98 40.18 40.80 3,278,490 +0.49(+1.21%)
Mar 07, 2012 40.60 40.60 39.86 40.31 3,613,463 +0.08(+0.21%)
Mar 06, 2012 40.24 40.35 39.72 40.23 5,899,156 -1.05(-2.54%)
Mar 05, 2012 42.35 42.35 41.02 41.28 3,796,179 -1.22(-2.88%)
Mar 02, 2012 43.23 43.38 42.28 42.50 3,722,010 -0.83(-1.93%)
Mar 01, 2012 43.26 43.92 43.14 43.33 3,579,638 +0.52(+1.22%)
Feb 29, 2012 44.32 44.74 42.76 42.81 5,846,574 -1.36(-3.09%)
Feb 28, 2012 43.98 44.43 43.81 44.18 2,693,837 +0.20(+0.45%)
Feb 27, 2012 44.10 44.32 43.58 43.98 2,637,632 -0.57(-1.28%)
Feb 24, 2012 44.42 44.97 44.21 44.55 2,652,203 +0.04(+0.09%)
Feb 23, 2012 44.28 44.68 43.74 44.51 2,388,957 +0.25(+0.56%)
Feb 22, 2012 44.57 44.99 44.06 44.26 3,887,313 -0.34(-0.76%)
Feb 21, 2012 44.22 45.25 44.09 44.60 5,573,949 +0.79(+1.81%)
Feb 17, 2012 44.43 44.64 43.67 43.81 3,776,394 -0.42(-0.95%)
Feb 16, 2012 42.93 44.29 42.55 44.23 4,833,240 +1.31(+3.06%)
Feb 15, 2012 43.45 43.57 42.70 42.91 5,512,943 -0.26(-0.60%)
Feb 14, 2012 43.80 43.84 42.69 43.17 6,118,270 -0.88(-2.00%)
Feb 13, 2012 44.66 44.66 43.68 44.05 3,715,338 +0.06(+0.13%)
Feb 10, 2012 44.74 44.84 43.88 44.00 5,169,121 -1.64(-3.60%)
Feb 09, 2012 45.90 46.23 45.18 45.64 3,805,319 -0.19(-0.41%)
Feb 08, 2012 46.22 46.85 45.68 45.83 3,536,719 -0.21(-0.47%)
Feb 07, 2012 46.56 46.61 45.62 46.04 2,914,598 -0.70(-1.50%)
Feb 06, 2012 46.64 47.01 46.35 46.75 1,337,652 -0.16(-0.33%)
Feb 03, 2012 46.93 47.14 46.33 46.90 3,276,299 +0.79(+1.72%)
Feb 02, 2012 45.66 46.69 45.28 46.11 3,786,796 +0.65(+1.44%)
Feb 01, 2012 45.32 46.07 45.16 45.46 4,963,353 +0.66(+1.48%)
Jan 31, 2012 46.07 46.29 44.23 44.80 5,579,075 -0.60(-1.33%)
Jan 30, 2012 45.29 45.86 44.85 45.40 3,410,409 -0.73(-1.58%)
Jan 27, 2012 45.23 46.27 45.17 46.13 4,595,018 +0.58(+1.27%)
Jan 26, 2012 46.52 46.93 45.17 45.55 3,936,395 -0.42(-0.92%)
Jan 25, 2012 44.13 46.17 43.80 45.97 6,525,191 +1.58(+3.55%)
Jan 24, 2012 43.71 44.40 43.14 44.39 3,222,155 +0.15(+0.34%)
Jan 23, 2012 44.06 44.88 43.88 44.24 3,873,698 +0.45(+1.02%)
Jan 20, 2012 43.59 44.17 43.47 43.80 3,182,267 -0.08(-0.19%)
Jan 19, 2012 43.91 44.32 43.66 43.88 2,291,158 +0.20(+0.45%)
Jan 18, 2012 42.81 43.76 42.48 43.68 3,481,317 +0.86(+2.02%)
Jan 17, 2012 43.47 43.71 42.55 42.82 2,910,973 +0.00(+0.01%)
Jan 13, 2012 43.31 43.41 42.22 42.81 3,186,319 -1.19(-2.70%)
Jan 12, 2012 43.86 44.15 43.27 44.00 2,769,834 +0.38(+0.87%)
Jan 11, 2012 43.38 43.73 42.66 43.62 3,210,896 +0.26(+0.61%)
Jan 10, 2012 43.21 43.75 43.12 43.36 5,663,260 +1.16(+2.75%)
Jan 09, 2012 42.57 42.88 42.10 42.20 3,728,619 -0.19(-0.46%)
Jan 06, 2012 42.47 42.84 41.74 42.39 4,567,920 +0.02(+0.06%)
Jan 05, 2012 42.38 42.84 41.51 42.37 2,492,264 -0.45(-1.04%)
Jan 04, 2012 42.30 43.09 41.91 42.81 3,163,895 +2.34(+5.78%)
Dec 30, 2011 40.11 40.62 40.11 40.48 1,017,487 +0.36(+0.91%)
Dec 29, 2011 39.77 40.19 39.61 40.11 1,348,540 +0.37(+0.94%)
Dec 28, 2011 41.18 41.28 39.67 39.74 5,070,769 -1.54(-3.72%)
Dec 27, 2011 41.70 41.90 41.22 41.28 997,937 -0.55(-1.32%)
Dec 23, 2011 42.11 42.14 41.52 41.83 1,901,777 +0.61(+1.48%)
Dec 21, 2011 41.15 41.43 40.34 41.22 3,182,167 +0.07(+0.16%)
Dec 20, 2011 40.04 41.26 40.04 41.15 5,431,565 +2.07(+5.28%)
Dec 19, 2011 40.58 40.72 38.91 39.09 5,421,392 -1.30(-3.21%)
Dec 16, 2011 40.39 41.15 40.00 40.38 4,497,737 +0.51(+1.28%)
Dec 15, 2011 40.89 40.92 39.63 39.87 5,600,970 -0.10(-0.25%)
Dec 14, 2011 40.38 40.80 39.45 39.97 6,728,576 -0.81(-2.00%)
Dec 13, 2011 42.47 43.19 40.50 40.79 5,480,397 -1.55(-3.65%)
Dec 12, 2011 43.16 43.16 41.71 42.33 3,901,893 -1.79(-4.05%)
Dec 09, 2011 42.93 44.33 42.62 44.12 4,076,312 +1.53(+3.59%)
Dec 08, 2011 44.37 44.37 42.39 42.59 5,491,755 -2.16(-4.83%)
Dec 07, 2011 44.74 44.87 43.90 44.75 2,675,833 -0.25(-0.55%)
Dec 06, 2011 44.45 45.56 43.95 45.00 4,542,260 +0.29(+0.64%)
Dec 05, 2011 44.72 45.53 44.08 44.71 4,834,162 +0.70(+1.59%)
Dec 02, 2011 45.02 45.29 43.85 44.01 3,761,708 -0.27(-0.61%)
Dec 01, 2011 44.46 45.08 43.70 44.28 3,509,857 -0.39(-0.88%)
Nov 30, 2011 42.91 44.81 42.75 44.68 7,333,057 +3.83(+9.36%)
Nov 29, 2011 40.88 41.39 40.33 40.85 3,123,811 +0.09(+0.22%)
Nov 28, 2011 40.15 41.13 40.10 40.76 4,880,591 +2.40(+6.26%)
Nov 25, 2011 38.53 39.18 38.26 38.36 1,386,411 -0.35(-0.91%)
Nov 23, 2011 40.10 40.19 38.71 38.71 3,952,584 -1.99(-4.89%)
Nov 22, 2011 41.05 41.57 40.19 40.70 3,530,921 -0.35(-0.86%)
Nov 21, 2011 41.44 41.44 40.15 41.06 4,884,684 -1.17(-2.77%)
Nov 18, 2011 42.84 43.10 42.03 42.23 5,682,598 -0.15(-0.35%)
Nov 17, 2011 44.02 44.41 42.06 42.37 8,285,113 -1.74(-3.95%)
Nov 16, 2011 45.02 45.59 43.95 44.12 3,296,678 -1.48(-3.25%)
Nov 15, 2011 44.71 45.85 44.24 45.60 3,710,850 +0.69(+1.54%)
Nov 14, 2011 45.20 45.69 44.46 44.91 3,006,638 -0.45(-1.00%)
Nov 11, 2011 44.81 46.03 44.74 45.36 3,980,129 +1.10(+2.49%)
Nov 10, 2011 44.74 45.25 43.41 44.26 3,221,464 +0.23(+0.52%)
Nov 09, 2011 45.77 45.96 43.78 44.03 7,551,326 -3.16(-6.69%)
Nov 08, 2011 46.92 47.75 46.37 47.19 3,917,998 +0.27(+0.58%)
Nov 07, 2011 46.92 47.66 45.84 46.92 3,237,740 +0.08(+0.18%)
Nov 04, 2011 45.94 47.26 45.25 46.83 3,279,227 +0.40(+0.87%)
Nov 03, 2011 46.21 46.59 44.62 46.43 5,016,786 +1.24(+2.75%)
Nov 02, 2011 45.10 45.53 44.04 45.19 3,637,415 +1.28(+2.92%)
Nov 01, 2011 43.30 44.74 42.27 43.90 7,345,750 -1.35(-2.98%)
Oct 31, 2011 47.61 47.61 45.19 45.25 6,214,832 -3.18(-6.57%)
Oct 28, 2011 46.56 48.83 46.36 48.44 5,543,227 +1.37(+2.90%)
Oct 27, 2011 45.16 47.57 44.90 47.07 7,288,923 +3.92(+9.09%)
Oct 26, 2011 43.08 43.54 41.58 43.15 4,390,473 +0.93(+2.20%)
Oct 25, 2011 43.57 43.57 42.08 42.22 4,136,059 -1.68(-3.82%)
Oct 24, 2011 42.37 44.01 41.95 43.90 4,651,512 +2.09(+5.00%)
Oct 21, 2011 41.48 41.99 40.96 41.81 4,074,119 +1.22(+3.00%)
Oct 20, 2011 40.12 40.85 39.29 40.59 4,667,257 +0.45(+1.13%)
Oct 19, 2011 41.71 41.76 39.87 40.14 5,622,041 -1.77(-4.22%)
Oct 18, 2011 40.10 42.19 39.06 41.91 6,587,111 +1.65(+4.11%)
Oct 17, 2011 42.03 42.03 40.03 40.25 4,080,796 -2.11(-4.97%)
Oct 14, 2011 41.89 42.47 41.44 42.36 3,550,885 +1.18(+2.86%)
Oct 13, 2011 41.02 41.43 39.84 41.18 3,124,200 -0.15(-0.36%)
Oct 12, 2011 40.89 42.14 40.84 41.33 5,941,758 +0.85(+2.09%)
Oct 11, 2011 39.29 40.73 39.13 40.48 4,502,901 +0.51(+1.28%)
Oct 10, 2011 38.88 40.01 38.88 39.97 3,365,237 +2.10(+5.54%)
Oct 07, 2011 39.68 39.69 37.37 37.87 4,092,584 -1.22(-3.11%)
Oct 06, 2011 39.03 39.46 38.62 39.09 8,467,813 +0.86(+2.26%)
Oct 05, 2011 36.29 38.41 35.82 38.23 11,863,278 +2.05(+5.66%)
Oct 04, 2011 33.95 36.19 33.05 36.18 8,642,256 +1.72(+4.99%)
Oct 03, 2011 36.49 37.06 34.35 34.46 9,228,202 -2.42(-6.56%)
Sep 30, 2011 37.27 37.92 36.71 36.88 7,608,805 -1.28(-3.34%)
Sep 29, 2011 38.71 38.85 37.06 38.15 5,742,927 +0.49(+1.29%)
Sep 28, 2011 40.56 40.61 37.48 37.67 6,401,522 -2.76(-6.82%)
Sep 27, 2011 40.69 41.88 40.11 40.42 8,392,627 +1.06(+2.70%)
Sep 26, 2011 38.27 39.49 37.18 39.36 6,829,847 +1.14(+2.99%)
Sep 23, 2011 37.78 38.85 37.57 38.22 5,518,700 -0.07(-0.19%)
Sep 22, 2011 39.66 39.76 37.59 38.29 8,188,444 -3.27(-7.86%)
Sep 21, 2011 43.53 43.53 41.49 41.56 5,583,546 -2.30(-5.23%)
Sep 20, 2011 45.61 45.78 43.72 43.86 5,648,279 -1.69(-3.70%)
Sep 19, 2011 45.78 45.88 44.56 45.54 3,516,720 -0.98(-2.10%)
Sep 16, 2011 46.96 47.16 46.04 46.52 3,854,479 -0.17(-0.37%)
Sep 15, 2011 46.56 46.91 45.75 46.70 3,608,332 +0.48(+1.03%)
Sep 14, 2011 45.83 46.93 44.91 46.22 4,822,115 +0.37(+0.81%)
Sep 13, 2011 45.34 46.25 44.71 45.85 4,029,589 +0.69(+1.53%)
Sep 12, 2011 44.77 45.99 43.91 45.16 5,720,996 -0.55(-1.20%)
Sep 09, 2011 46.46 46.93 45.17 45.71 4,259,362 -1.39(-2.95%)
Sep 08, 2011 47.41 48.08 46.82 47.10 3,112,224 -0.50(-1.05%)
Sep 07, 2011 46.54 47.68 46.23 47.60 3,767,719 +2.04(+4.49%)
Sep 06, 2011 44.84 46.05 44.47 45.55 3,296,601 -0.67(-1.44%)
Sep 02, 2011 46.51 46.82 45.74 46.22 2,708,904 -0.99(-2.09%)
Sep 01, 2011 48.08 48.62 47.07 47.20 3,884,004 -0.90(-1.86%)
Aug 31, 2011 48.60 49.18 47.55 48.10 3,709,108 -0.02(-0.03%)
Aug 30, 2011 47.35 48.50 46.99 48.12 2,348,895 +0.59(+1.24%)
Aug 29, 2011 46.42 47.65 46.33 47.53 2,325,995 +1.74(+3.80%)
Aug 26, 2011 44.04 45.90 43.29 45.78 2,590,202 +1.54(+3.49%)
Aug 25, 2011 45.56 45.56 43.99 44.24 1,982,396 -0.59(-1.32%)
Aug 24, 2011 44.49 44.88 43.55 44.83 2,479,839 +0.21(+0.46%)
Aug 23, 2011 43.80 44.66 43.03 44.63 4,026,376 +1.22(+2.82%)
Aug 22, 2011 44.41 44.66 43.12 43.40 3,387,659 +0.18(+0.42%)
Aug 19, 2011 43.22 45.32 43.09 43.22 5,285,323 -0.77(-1.75%)
Aug 18, 2011 45.10 45.17 43.51 43.99 7,338,877 -2.60(-5.57%)
Aug 17, 2011 47.02 47.91 46.32 46.59 5,575,490 -0.18(-0.39%)
Aug 16, 2011 47.79 48.08 46.66 46.77 6,255,394 -1.65(-3.41%)
Aug 15, 2011 47.26 48.50 47.16 48.42 2,745,515 +1.48(+3.15%)
Aug 12, 2011 46.97 47.54 46.61 46.94 3,577,052 +0.41(+0.88%)
Aug 11, 2011 44.35 47.14 43.87 46.53 5,605,960 +2.41(+5.47%)
Aug 10, 2011 45.00 46.03 43.59 44.12 9,078,667 -1.56(-3.42%)
Aug 09, 2011 47.21 45.78 42.12 45.68 14,511,338 +3.33(+7.85%)
Aug 08, 2011 44.84 45.46 42.22 42.35 11,216,078 -4.23(-9.08%)
Aug 05, 2011 48.41 49.16 44.89 46.58 15,316,825 -1.40(-2.91%)
Aug 04, 2011 51.52 51.91 47.83 47.98 14,176,644 -4.85(-9.17%)
Aug 03, 2011 53.39 53.54 51.25 52.82 7,328,472 -0.19(-0.36%)
Aug 02, 2011 54.35 55.27 52.89 53.01 8,597,333 -1.58(-2.90%)
Aug 01, 2011 55.83 55.89 54.09 54.60 4,937,166 -0.10(-0.18%)
Jul 29, 2011 54.43 55.20 53.61 54.69 7,764,190 -0.37(-0.67%)
Jul 28, 2011 55.41 56.02 54.97 55.06 4,074,517 -0.32(-0.58%)
Jul 27, 2011 57.14 57.20 55.31 55.38 4,232,200 -1.94(-3.38%)
Jul 26, 2011 58.32 58.37 57.13 57.32 4,409,658 -1.24(-2.12%)
Jul 25, 2011 58.84 59.04 58.35 58.56 2,795,057 -0.40(-0.68%)
Jul 22, 2011 58.78 59.15 58.78 58.97 2,952,340 +0.41(+0.70%)
Jul 21, 2011 58.13 58.62 57.75 58.55 3,643,739 +0.60(+1.03%)
Jul 20, 2011 58.27 58.28 57.45 57.95 3,759,394 -0.12(-0.21%)
Jul 19, 2011 57.39 58.08 57.33 58.08 5,317,715 +1.17(+2.06%)
Jul 18, 2011 56.81 57.49 56.53 56.90 5,379,097 +0.12(+0.22%)
Jul 15, 2011 55.95 56.78 55.43 56.78 7,003,810 +1.22(+2.19%)
Jul 14, 2011 57.30 57.50 55.35 55.56 7,114,470 -1.40(-2.45%)
Jul 13, 2011 55.97 57.89 55.97 56.96 6,182,985 +1.40(+2.51%)
Jul 12, 2011 55.75 56.43 55.37 55.56 3,752,357 -0.04(-0.07%)
Jul 11, 2011 57.06 57.09 55.45 55.61 5,081,779 -2.23(-3.85%)
Jul 08, 2011 57.48 58.00 57.21 57.83 5,296,357 -0.58(-1.00%)
Jul 07, 2011 58.15 58.78 58.05 58.41 2,639,826 +1.02(+1.77%)
Jul 06, 2011 57.41 57.69 56.82 57.40 2,988,089 -0.15(-0.26%)
Jul 05, 2011 57.38 58.00 57.29 57.54 4,260,208 +0.16(+0.29%)
Jul 01, 2011 56.92 57.58 55.98 57.38 6,570,164 +0.41(+0.72%)
Jun 30, 2011 56.33 57.45 56.30 56.97 3,967,257 +0.94(+1.67%)
Jun 29, 2011 55.43 56.57 55.19 56.03 5,239,514 +0.90(+1.64%)
Jun 28, 2011 53.81 55.13 53.76 55.13 4,230,122 +1.51(+2.82%)
Jun 27, 2011 53.47 53.85 52.76 53.62 5,521,751 -0.01(-0.02%)
Jun 24, 2011 54.35 54.74 53.31 53.63 5,939,537 -0.57(-1.05%)
Jun 23, 2011 53.05 54.23 52.06 54.19 6,321,691 +0.05(+0.09%)
Jun 22, 2011 54.00 55.11 53.77 54.14 4,408,646 +0.13(+0.24%)
Jun 21, 2011 52.72 54.11 52.68 54.01 4,951,143 +1.90(+3.64%)
Jun 20, 2011 52.03 52.30 51.79 52.12 3,988,859 +0.57(+1.10%)
Jun 17, 2011 52.20 52.52 51.28 51.55 7,679,520 -0.15(-0.29%)
Jun 16, 2011 52.59 52.72 50.68 51.70 12,693,675 -0.93(-1.76%)
Jun 15, 2011 53.39 53.91 52.37 52.63 7,132,363 -1.34(-2.49%)
Jun 14, 2011 53.31 54.23 53.13 53.97 5,269,837 +1.44(+2.75%)
Jun 13, 2011 53.81 53.83 51.78 52.53 7,715,628 -1.12(-2.09%)
Jun 10, 2011 53.79 54.35 53.42 53.65 6,015,799 -0.52(-0.95%)
Jun 09, 2011 53.67 54.59 53.49 54.17 5,806,645 +0.64(+1.19%)
Jun 08, 2011 54.50 54.86 53.34 53.53 6,034,916 -1.19(-2.17%)
Jun 07, 2011 55.04 55.55 54.72 54.72 3,204,248 -0.04(-0.07%)
Jun 06, 2011 55.96 56.37 54.73 54.76 5,842,686 -1.16(-2.08%)
Jun 03, 2011 56.08 56.91 55.77 55.92 5,479,330 +0.07(+0.12%)
May 24, 2011 55.82 56.95 55.58 55.86 6,565,947 +0.49(+0.89%)
May 23, 2011 55.15 55.68 54.84 55.36 4,808,901 -0.82(-1.46%)
May 20, 2011 56.44 56.64 55.52 56.18 6,333,206 -0.45(-0.80%)
May 19, 2011 57.66 57.66 56.10 56.64 6,429,825 -0.54(-0.95%)
May 18, 2011 56.56 57.36 56.18 57.18 4,961,458 +0.84(+1.50%)
May 17, 2011 55.57 56.48 55.09 56.33 9,030,161 +0.34(+0.62%)
May 16, 2011 56.05 57.78 55.57 55.99 8,689,245 -0.32(-0.57%)
May 13, 2011 57.74 57.88 55.95 56.31 8,131,790 -1.31(-2.28%)
May 12, 2011 56.95 58.34 56.30 57.62 11,280,841 +0.44(+0.77%)
May 11, 2011 59.27 59.30 56.87 57.18 8,650,362 -2.38(-3.99%)
May 10, 2011 59.97 60.09 58.97 59.55 4,456,786 +0.00(+0.00%)
May 09, 2011 58.52 59.72 58.05 59.55 5,015,047 +1.48(+2.54%)
May 06, 2011 58.69 59.22 57.55 58.08 6,657,562 +0.34(+0.60%)
May 05, 2011 58.14 59.45 57.32 57.73 7,489,782 -1.28(-2.17%)
May 04, 2011 60.51 60.51 58.39 59.01 6,205,820 -1.64(-2.70%)
May 03, 2011 61.26 61.46 59.80 60.65 7,458,263 -0.80(-1.31%)
May 02, 2011 61.48 61.53 61.19 61.46 3,348,554 -0.52(-0.85%)
Apr 29, 2011 61.24 62.25 60.95 61.98 4,729,481 +0.77(+1.26%)
Apr 28, 2011 61.09 62.23 60.65 61.21 4,777,614 +0.07(+0.12%)
Apr 27, 2011 60.79 61.28 59.38 61.14 6,236,000 +0.40(+0.66%)
Apr 26, 2011 60.51 61.19 60.03 60.74 2,523,827 +0.29(+0.47%)
Apr 25, 2011 60.96 61.02 59.94 60.45 2,765,156 -0.26(-0.43%)
Apr 21, 2011 60.47 60.80 59.93 60.71 2,740,665 +0.57(+0.94%)
Apr 20, 2011 60.18 60.42 59.71 60.15 4,188,435 +1.13(+1.92%)
Apr 19, 2011 58.46 59.03 57.96 59.01 3,771,770 +0.74(+1.27%)
Apr 18, 2011 58.79 58.83 57.51 58.28 5,997,001 -1.17(-1.97%)
Apr 15, 2011 59.36 59.45 58.63 59.45 4,624,281 +0.42(+0.72%)
Apr 14, 2011 58.65 59.72 58.42 59.02 6,297,219 +0.18(+0.31%)
Apr 13, 2011 59.50 59.71 58.04 58.84 5,366,372 -0.01(-0.01%)
Apr 12, 2011 59.46 59.86 58.48 58.85 7,314,156 -1.31(-2.18%)
Apr 11, 2011 61.79 62.00 59.65 60.16 6,192,341 -1.39(-2.26%)
Apr 08, 2011 62.53 62.74 61.20 61.56 4,187,572 -0.26(-0.42%)
Apr 07, 2011 61.90 62.82 61.36 61.82 4,237,176 +0.04(+0.07%)
Apr 06, 2011 63.37 63.50 61.65 61.78 7,037,551 -0.93(-1.49%)
Apr 05, 2011 61.72 63.19 61.41 62.71 5,469,847 +0.93(+1.50%)
Apr 04, 2011 61.64 62.31 61.41 61.79 3,456,363 +0.70(+1.14%)
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.