Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TIPS Barclays ETF SPDR (NY: IPE )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 57.19 57.45 57.19 57.45 25,167 +0.12(+0.21%)
Apr 28, 2016 57.13 57.37 57.13 57.33 9,782 +0.31(+0.54%)
Apr 27, 2016 56.92 57.07 56.76 57.02 19,687 +0.32(+0.56%)
Apr 26, 2016 56.75 56.79 56.64 56.70 37,502 -0.04(-0.07%)
Apr 25, 2016 56.86 56.89 56.74 56.74 17,288 -0.06(-0.11%)
Apr 22, 2016 56.90 56.90 56.80 56.80 16,845 -0.06(-0.11%)
Apr 21, 2016 56.85 56.90 56.75 56.86 33,179 -0.10(-0.18%)
Apr 20, 2016 57.20 57.35 56.90 56.96 17,892 -0.24(-0.42%)
Apr 19, 2016 57.08 57.22 57.08 57.20 32,218 +0.12(+0.21%)
Apr 18, 2016 56.95 57.08 56.95 57.08 12,044 -0.02(-0.04%)
Apr 15, 2016 56.89 57.15 56.89 57.10 15,723 +0.22(+0.39%)
Apr 14, 2016 56.82 57.01 56.82 56.88 9,671 -0.13(-0.23%)
Apr 13, 2016 56.87 57.08 56.87 57.01 12,918 +0.07(+0.12%)
Apr 12, 2016 57.08 57.08 56.90 56.94 380,423 -0.28(-0.49%)
Apr 11, 2016 57.25 57.35 57.15 57.22 15,910 -0.12(-0.21%)
Apr 08, 2016 57.33 57.39 57.29 57.34 9,870 -0.07(-0.12%)
Apr 07, 2016 57.40 57.44 57.36 57.41 11,197 +0.18(+0.31%)
Apr 06, 2016 57.28 57.32 57.11 57.23 13,599 -0.15(-0.26%)
Apr 05, 2016 57.46 57.46 57.33 57.38 14,037 +0.09(+0.16%)
Apr 04, 2016 57.39 57.39 57.28 57.29 16,880 +0.00(+0.00%)
Apr 01, 2016 57.32 57.33 57.13 57.29 78,479 +0.08(+0.14%)
Mar 31, 2016 57.17 57.31 57.11 57.21 19,730 +0.09(+0.16%)
Mar 30, 2016 57.05 57.17 56.98 57.12 13,746 -0.03(-0.05%)
Mar 29, 2016 56.60 57.16 56.60 57.15 44,850 +0.64(+1.13%)
Mar 28, 2016 56.45 56.52 56.39 56.51 25,383 +0.06(+0.11%)
Mar 24, 2016 56.57 56.45 56.45 56.45 18,300 -0.16(-0.28%)
Mar 23, 2016 56.51 56.66 56.51 56.61 12,336 +0.11(+0.19%)
Mar 22, 2016 56.69 56.71 56.46 56.50 9,952 -0.14(-0.25%)
Mar 21, 2016 56.50 56.76 56.50 56.64 32,361 -0.02(-0.04%)
Mar 18, 2016 56.60 56.75 56.60 56.66 18,166 +0.29(+0.51%)
Mar 17, 2016 56.35 56.56 56.35 56.37 14,042 +0.15(+0.27%)
Mar 16, 2016 55.74 56.22 55.74 56.22 43,261 +0.57(+1.02%)
Mar 15, 2016 55.77 55.80 55.63 55.65 6,255 -0.10(-0.18%)
Mar 14, 2016 55.82 55.88 55.75 55.75 7,956 -0.04(-0.08%)
Mar 11, 2016 55.89 55.89 55.72 55.79 7,529 -0.03(-0.05%)
Mar 10, 2016 56.09 56.12 55.48 55.82 5,892 -0.26(-0.46%)
Mar 09, 2016 55.94 56.12 55.94 56.08 93,985 -0.04(-0.06%)
Mar 08, 2016 56.11 56.18 56.05 56.12 6,112 +0.18(+0.31%)
Mar 07, 2016 56.08 56.08 55.89 55.94 22,749 -0.15(-0.27%)
Mar 04, 2016 56.25 56.25 56.01 56.09 125,972 -0.18(-0.32%)
Mar 03, 2016 56.17 56.31 56.17 56.27 19,794 +0.14(+0.25%)
Mar 02, 2016 56.00 56.15 55.98 56.13 8,926 +0.08(+0.14%)
Mar 01, 2016 56.17 56.17 55.96 56.05 10,685 -0.12(-0.21%)
Feb 29, 2016 56.13 56.24 56.13 56.17 14,433 +0.10(+0.18%)
Feb 26, 2016 56.03 56.13 55.99 56.07 42,555 -0.14(-0.25%)
Feb 25, 2016 56.07 56.22 56.04 56.21 52,340 +0.26(+0.46%)
Feb 24, 2016 56.00 56.14 55.91 55.95 9,936 +0.10(+0.18%)
Feb 23, 2016 55.48 55.85 55.48 55.85 30,249 +0.22(+0.40%)
Feb 22, 2016 55.57 55.66 55.57 55.63 5,575 +0.14(+0.25%)
Feb 19, 2016 55.58 55.67 55.43 55.49 7,621 +0.03(+0.06%)
Feb 18, 2016 55.27 55.60 55.27 55.46 18,193 +0.16(+0.28%)
Feb 17, 2016 55.38 55.38 55.24 55.30 19,542 -0.06(-0.11%)
Feb 16, 2016 55.55 55.55 55.36 55.36 54,904 -0.31(-0.56%)
Feb 12, 2016 55.85 55.67 55.67 55.67 23,300 -0.20(-0.36%)
Feb 11, 2016 55.88 56.00 55.72 55.87 22,141 +0.16(+0.29%)
Feb 10, 2016 55.59 55.78 55.59 55.71 14,218 +0.23(+0.41%)
Feb 09, 2016 55.56 55.92 55.42 55.48 177,875 -0.10(-0.18%)
Feb 08, 2016 55.55 55.77 55.55 55.58 18,107 -0.03(-0.05%)
Feb 05, 2016 55.61 55.71 55.54 55.61 31,463 -0.12(-0.22%)
Feb 04, 2016 55.75 55.83 55.66 55.73 22,200 +0.02(+0.04%)
Feb 03, 2016 55.69 55.91 55.68 55.71 55,499 +0.05(+0.09%)
Feb 02, 2016 55.66 55.71 55.57 55.66 24,853 +0.21(+0.38%)
Feb 01, 2016 55.44 55.54 55.40 55.45 84,317 -0.16(-0.29%)
Jan 29, 2016 55.50 55.65 55.48 55.61 57,883 +0.25(+0.45%)
Jan 28, 2016 55.24 55.35 55.17 55.36 222,588 +0.15(+0.27%)
Jan 27, 2016 54.94 55.24 54.93 55.21 25,384 +0.20(+0.36%)
Jan 26, 2016 54.96 55.07 54.93 55.01 41,264 +0.08(+0.15%)
Jan 25, 2016 54.85 54.96 54.83 54.93 27,226 +0.11(+0.20%)
Jan 22, 2016 54.67 54.84 54.67 54.82 12,348 +0.12(+0.22%)
Jan 21, 2016 54.92 55.02 54.70 54.70 40,199 -0.19(-0.35%)
Jan 20, 2016 55.03 55.16 54.87 54.89 16,377 -0.03(-0.05%)
Jan 19, 2016 54.87 55.04 54.83 54.92 131,560 -0.01(-0.02%)
Jan 15, 2016 55.08 54.93 54.93 54.93 36,000 +0.00(+0.00%)
Jan 14, 2016 54.96 55.03 54.89 54.93 41,907 -0.04(-0.07%)
Jan 13, 2016 54.96 55.13 54.85 54.97 137,972 +0.13(+0.24%)
Jan 12, 2016 54.79 54.97 54.78 54.84 13,574 +0.12(+0.22%)
Jan 11, 2016 54.90 54.92 54.72 54.72 35,245 -0.28(-0.51%)
Jan 08, 2016 54.97 55.03 54.86 55.00 12,969 +0.04(+0.07%)
Jan 07, 2016 55.08 55.08 54.89 54.96 23,796 -0.03(-0.06%)
Jan 06, 2016 54.95 55.00 54.86 55.00 4,823 +0.17(+0.32%)
Jan 05, 2016 54.76 54.87 54.72 54.82 6,057 -0.02(-0.03%)
Jan 04, 2016 54.86 55.04 54.84 54.84 54,209 +0.21(+0.38%)
Dec 31, 2015 54.62 54.63 54.63 54.63 135,900 +0.09(+0.17%)
Dec 30, 2015 54.48 54.60 54.44 54.54 17,653 +0.05(+0.09%)
Dec 29, 2015 54.66 54.70 54.48 54.49 49,585 -0.35(-0.64%)
Dec 28, 2015 54.78 54.90 54.77 54.84 24,223 +0.09(+0.16%)
Dec 24, 2015 54.72 54.75 54.75 54.75 33,800 +0.04(+0.08%)
Dec 23, 2015 54.58 54.71 54.55 54.71 24,434 +0.10(+0.18%)
Dec 22, 2015 54.67 54.67 54.55 54.61 30,150 -0.08(-0.15%)
Dec 21, 2015 54.76 54.81 54.69 54.69 53,671 -0.10(-0.18%)
Dec 18, 2015 54.75 54.87 54.68 54.79 17,613 +0.14(+0.26%)
Dec 17, 2015 54.45 54.68 54.45 54.65 38,406 +0.25(+0.46%)
Dec 16, 2015 54.52 54.57 54.36 54.40 15,869 -0.18(-0.33%)
Dec 15, 2015 54.62 54.65 54.57 54.58 12,376 -0.06(-0.11%)
Dec 14, 2015 54.86 54.86 54.60 54.64 10,864 -0.44(-0.80%)
Dec 11, 2015 55.01 55.12 54.94 55.08 14,555 +0.25(+0.46%)
Dec 10, 2015 54.98 54.98 54.80 54.83 27,778 -0.21(-0.38%)
Dec 09, 2015 55.02 55.10 54.96 55.04 58,681 -0.09(-0.16%)
Dec 08, 2015 55.13 55.18 55.04 55.13 12,408 +0.01(+0.02%)
Dec 07, 2015 55.01 55.20 55.01 55.12 24,768 +0.03(+0.05%)
Dec 04, 2015 55.08 55.20 55.01 55.09 74,641 +0.18(+0.33%)
Dec 03, 2015 55.18 55.18 54.84 54.91 32,515 -0.41(-0.74%)
Dec 02, 2015 55.33 55.39 55.27 55.32 22,105 -0.17(-0.32%)
Dec 01, 2015 55.32 55.55 55.32 55.49 16,704 +0.18(+0.33%)
Nov 30, 2015 55.32 55.37 55.25 55.31 14,352 +0.02(+0.04%)
Nov 27, 2015 55.30 55.31 55.26 55.29 9,888 +0.00(+0.00%)
Nov 25, 2015 55.30 55.29 55.29 55.29 10,400 -0.02(-0.04%)
Nov 24, 2015 55.32 55.34 55.22 55.31 13,260 +0.05(+0.09%)
Nov 23, 2015 55.19 55.30 55.13 55.26 11,501 +0.13(+0.24%)
Nov 20, 2015 55.15 55.21 55.11 55.13 11,992 +0.00(+0.00%)
Nov 19, 2015 55.06 55.13 55.03 55.13 11,786 +0.20(+0.36%)
Nov 18, 2015 54.85 54.96 54.79 54.93 31,640 +0.08(+0.15%)
Nov 17, 2015 54.78 54.90 54.74 54.85 11,628 +0.08(+0.15%)
Nov 16, 2015 54.82 54.86 54.70 54.77 25,439 -0.02(-0.04%)
Nov 13, 2015 54.81 54.87 54.76 54.79 105,068 +0.08(+0.15%)
Nov 12, 2015 54.65 54.74 54.65 54.71 7,730 +0.05(+0.09%)
Nov 11, 2015 54.64 54.71 54.63 54.66 18,122 -0.04(-0.07%)
Nov 10, 2015 54.71 54.87 54.69 54.70 115,372 +0.00(+0.00%)
Nov 09, 2015 54.66 54.81 54.66 54.70 11,775 -0.03(-0.05%)
Nov 06, 2015 54.82 54.82 54.70 54.73 25,818 -0.27(-0.49%)
Nov 05, 2015 55.08 55.08 54.89 55.00 79,488 -0.14(-0.25%)
Nov 04, 2015 55.27 55.34 55.05 55.14 12,091 -0.11(-0.20%)
Nov 03, 2015 55.32 55.38 55.19 55.25 61,990 -0.05(-0.09%)
Nov 02, 2015 55.21 55.34 55.21 55.30 32,970 -0.09(-0.16%)
Oct 30, 2015 55.33 55.39 55.25 55.39 40,807 +0.21(+0.38%)
Oct 29, 2015 55.20 55.23 55.12 55.18 22,650 -0.15(-0.27%)
Oct 28, 2015 55.59 55.61 55.30 55.33 36,218 -0.29(-0.52%)
Oct 27, 2015 55.67 55.67 55.59 55.62 24,505 +0.08(+0.14%)
Oct 26, 2015 55.63 55.63 55.52 55.54 10,305 +0.02(+0.04%)
Oct 23, 2015 55.50 55.56 55.47 55.52 13,979 -0.07(-0.13%)
Oct 22, 2015 55.53 55.64 55.48 55.59 20,619 +0.13(+0.23%)
Oct 21, 2015 55.49 55.53 55.42 55.46 13,790 +0.10(+0.18%)
Oct 20, 2015 55.28 55.37 55.27 55.36 18,086 -0.09(-0.15%)
Oct 19, 2015 55.47 55.47 55.32 55.45 18,914 -0.13(-0.24%)
Oct 16, 2015 55.59 55.63 55.50 55.58 20,593 -0.05(-0.09%)
Oct 15, 2015 55.76 55.79 55.62 55.63 24,064 -0.15(-0.27%)
Oct 14, 2015 55.63 55.83 55.57 55.78 28,322 +0.12(+0.22%)
Oct 13, 2015 55.61 55.67 55.51 55.66 10,596 -0.03(-0.05%)
Oct 12, 2015 55.57 55.70 55.52 55.69 20,101 +0.19(+0.34%)
Oct 09, 2015 55.58 55.69 55.49 55.50 205,467 -0.16(-0.29%)
Oct 08, 2015 55.76 55.81 55.57 55.66 12,120 -0.07(-0.13%)
Oct 07, 2015 55.60 55.77 55.60 55.73 11,786 -0.03(-0.05%)
Oct 06, 2015 55.53 55.77 55.53 55.76 15,020 +0.15(+0.27%)
Oct 05, 2015 55.63 55.80 55.54 55.61 86,037 -0.18(-0.32%)
Oct 02, 2015 55.77 55.85 55.64 55.79 58,426 +0.39(+0.70%)
Oct 01, 2015 55.42 55.52 55.33 55.40 284,456 +0.18(+0.33%)
Sep 30, 2015 55.11 55.22 55.07 55.22 39,300 +0.13(+0.24%)
Sep 29, 2015 55.05 55.18 55.01 55.09 15,772 +0.14(+0.25%)
Sep 28, 2015 54.95 55.08 54.92 54.95 13,987 +0.04(+0.07%)
Sep 25, 2015 55.04 55.10 54.91 54.91 31,091 -0.34(-0.62%)
Sep 24, 2015 55.40 55.43 55.22 55.25 9,977 +0.06(+0.11%)
Sep 23, 2015 55.19 55.32 55.18 55.19 28,762 -0.12(-0.22%)
Sep 22, 2015 55.07 55.31 55.06 55.31 18,850 +0.20(+0.36%)
Sep 21, 2015 55.29 55.33 55.09 55.11 11,065 -0.35(-0.63%)
Sep 18, 2015 55.31 55.50 55.26 55.46 17,852 +0.17(+0.31%)
Sep 17, 2015 54.77 55.33 54.66 55.29 13,715 +0.46(+0.84%)
Sep 16, 2015 54.85 54.97 54.79 54.83 22,095 -0.05(-0.09%)
Sep 15, 2015 55.20 55.20 54.83 54.88 65,505 -0.46(-0.83%)
Sep 14, 2015 55.40 55.43 55.21 55.34 8,308 +0.04(+0.07%)
Sep 11, 2015 55.32 55.40 55.29 55.30 14,759 +0.09(+0.16%)
Sep 10, 2015 55.12 55.26 55.10 55.21 120,592 +0.04(+0.07%)
Sep 09, 2015 55.00 55.24 54.86 55.17 164,007 +0.06(+0.11%)
Sep 08, 2015 55.10 55.13 55.03 55.11 14,228 -0.24(-0.43%)
Sep 04, 2015 55.19 55.35 55.35 55.35 18,100 +0.11(+0.21%)
Sep 03, 2015 55.25 55.35 55.20 55.24 23,142 +0.04(+0.07%)
Sep 02, 2015 55.35 55.41 55.20 55.20 36,518 -0.27(-0.49%)
Sep 01, 2015 55.44 55.52 55.30 55.47 44,999 -0.07(-0.13%)
Aug 31, 2015 55.62 55.67 55.37 55.54 93,371 -0.03(-0.05%)
Aug 28, 2015 55.52 55.70 55.47 55.57 42,867 +0.21(+0.38%)
Aug 27, 2015 55.23 55.57 55.23 55.36 7,640 +0.28(+0.50%)
Aug 26, 2015 55.41 55.52 55.04 55.08 10,015 -0.40(-0.71%)
Aug 25, 2015 55.54 55.57 55.35 55.48 34,487 -0.13(-0.23%)
Aug 24, 2015 56.12 56.24 55.57 55.61 31,578 -0.26(-0.47%)
Aug 21, 2015 55.77 55.88 55.71 55.87 21,252 +0.09(+0.16%)
Aug 20, 2015 55.72 55.84 55.57 55.78 20,278 +0.03(+0.05%)
Aug 19, 2015 55.36 55.75 55.32 55.75 6,163 +0.28(+0.51%)
Aug 18, 2015 55.49 55.60 55.45 55.47 17,252 -0.21(-0.38%)
Aug 17, 2015 55.75 55.79 55.68 55.68 3,844 +0.02(+0.04%)
Aug 14, 2015 55.56 55.72 55.55 55.66 6,636 -0.01(-0.02%)
Aug 13, 2015 55.63 55.71 55.55 55.67 12,512 -0.15(-0.27%)
Aug 12, 2015 56.01 56.16 55.82 55.82 6,140 -0.16(-0.29%)
Aug 11, 2015 55.84 56.07 55.84 55.98 511,703 +0.26(+0.47%)
Aug 10, 2015 55.77 55.79 55.67 55.72 66,599 -0.11(-0.20%)
Aug 07, 2015 55.63 55.84 55.63 55.83 18,061 +0.20(+0.36%)
Aug 06, 2015 55.58 55.63 55.50 55.63 3,804 +0.05(+0.09%)
Aug 05, 2015 55.65 55.70 55.50 55.58 20,180 -0.21(-0.38%)
Aug 04, 2015 56.05 56.05 55.75 55.79 10,174 -0.30(-0.53%)
Aug 03, 2015 55.97 56.09 55.94 56.09 6,618 +0.05(+0.09%)
Jul 31, 2015 56.02 56.14 56.00 56.04 21,327 +0.14(+0.25%)
Jul 30, 2015 55.80 55.94 55.78 55.90 13,210 +0.15(+0.27%)
Jul 29, 2015 55.73 55.87 55.71 55.75 9,566 -0.08(-0.14%)
Jul 28, 2015 55.75 55.84 55.75 55.83 8,760 -0.06(-0.11%)
Jul 27, 2015 55.92 56.00 55.82 55.89 30,366 +0.08(+0.14%)
Jul 24, 2015 55.99 55.99 55.71 55.81 48,698 -0.03(-0.05%)
Jul 23, 2015 55.67 55.91 55.67 55.84 7,694 +0.07(+0.12%)
Jul 22, 2015 55.81 55.88 55.72 55.77 54,627 +0.09(+0.17%)
Jul 21, 2015 55.50 55.75 55.50 55.68 11,549 +0.12(+0.22%)
Jul 20, 2015 55.63 55.68 55.53 55.56 16,056 -0.14(-0.25%)
Jul 17, 2015 55.67 55.77 55.65 55.70 8,397 -0.04(-0.07%)
Jul 16, 2015 55.54 55.78 55.54 55.74 7,443 +0.09(+0.16%)
Jul 15, 2015 55.43 55.72 55.42 55.65 10,212 +0.11(+0.20%)
Jul 14, 2015 55.51 55.54 55.37 55.54 22,985 +0.10(+0.18%)
Jul 13, 2015 55.47 56.19 55.39 55.44 31,403 -0.12(-0.22%)
Jul 10, 2015 55.64 55.67 55.50 55.56 79,327 -0.34(-0.61%)
Jul 09, 2015 56.04 56.12 55.44 55.90 8,958 -0.34(-0.60%)
Jul 08, 2015 56.33 56.35 56.15 56.24 89,170 +0.01(+0.02%)
Jul 07, 2015 56.28 56.39 56.21 56.23 19,048 +0.22(+0.39%)
Jul 06, 2015 56.08 56.09 55.87 56.01 14,625 +0.28(+0.50%)
Jul 02, 2015 55.64 55.73 55.73 55.73 8,900 +0.20(+0.36%)
Jul 01, 2015 55.55 55.61 55.50 55.53 27,082 -0.20(-0.36%)
Jun 30, 2015 55.72 56.05 55.71 55.73 33,441 -0.12(-0.21%)
Jun 29, 2015 55.64 55.91 55.64 55.85 21,811 +0.42(+0.76%)
Jun 26, 2015 55.42 55.51 55.35 55.43 8,655 -0.25(-0.45%)
Jun 25, 2015 55.64 55.78 55.59 55.68 126,860 -0.10(-0.18%)
Jun 24, 2015 55.68 55.81 55.63 55.78 12,481 +0.17(+0.31%)
Jun 23, 2015 55.61 55.82 55.56 55.61 8,787 -0.08(-0.14%)
Jun 22, 2015 55.85 55.93 55.69 55.69 27,281 -0.38(-0.68%)
Jun 19, 2015 55.88 56.07 55.88 56.07 5,902 +0.21(+0.38%)
Jun 18, 2015 55.82 55.86 55.69 55.86 14,440 -0.10(-0.17%)
Jun 17, 2015 55.85 56.02 55.57 55.96 13,016 +0.02(+0.03%)
Jun 16, 2015 55.80 55.99 55.70 55.94 16,261 +0.33(+0.60%)
Jun 15, 2015 55.64 55.66 55.48 55.61 19,117 +0.15(+0.27%)
Jun 12, 2015 55.36 55.56 55.28 55.46 32,244 +0.07(+0.13%)
Jun 11, 2015 55.32 55.44 55.17 55.39 12,410 +0.29(+0.53%)
Jun 10, 2015 55.29 55.33 55.10 55.10 17,325 -0.19(-0.34%)
Jun 09, 2015 55.33 55.44 55.27 55.29 15,433 -0.15(-0.27%)
Jun 08, 2015 55.47 55.54 55.43 55.44 13,459 -0.01(-0.02%)
Jun 05, 2015 55.36 55.52 55.29 55.45 142,125 -0.12(-0.22%)
Jun 04, 2015 55.62 55.71 55.49 55.57 10,479 +0.17(+0.31%)
Jun 03, 2015 55.58 55.58 55.34 55.40 26,834 -0.39(-0.70%)
Jun 02, 2015 55.94 55.94 55.71 55.79 13,436 -0.28(-0.50%)
Jun 01, 2015 56.28 56.36 55.99 56.07 20,371 -0.28(-0.50%)
May 29, 2015 56.19 56.50 56.19 56.35 19,448 +0.19(+0.35%)
May 28, 2015 56.10 56.20 56.05 56.16 9,468 -0.01(-0.02%)
May 27, 2015 56.24 56.24 56.10 56.17 19,896 -0.09(-0.16%)
May 26, 2015 56.21 56.40 56.12 56.26 8,492 +0.07(+0.12%)
May 22, 2015 56.22 56.19 56.19 56.19 37,300 +0.06(+0.10%)
May 21, 2015 55.95 56.16 55.95 56.13 25,577 +0.24(+0.43%)
May 20, 2015 55.80 56.01 55.78 55.89 10,596 +0.14(+0.26%)
May 19, 2015 55.69 55.95 55.68 55.75 19,405 -0.24(-0.43%)
May 18, 2015 56.07 56.13 55.94 55.98 32,226 -0.33(-0.58%)
May 15, 2015 55.99 56.34 55.99 56.31 29,387 +0.38(+0.68%)
May 14, 2015 55.89 56.02 55.80 55.93 19,491 +0.14(+0.25%)
May 13, 2015 56.18 56.18 55.76 55.79 14,560 -0.16(-0.29%)
May 12, 2015 55.76 56.05 55.75 55.95 89,753 +0.08(+0.14%)
May 11, 2015 56.13 56.14 55.78 55.87 18,406 -0.53(-0.94%)
May 08, 2015 56.54 56.60 56.31 56.40 63,164 +0.12(+0.21%)
May 07, 2015 56.16 56.28 56.03 56.28 79,615 +0.28(+0.50%)
May 06, 2015 56.37 56.37 55.90 56.00 22,222 -0.46(-0.81%)
May 05, 2015 56.51 56.51 56.30 56.46 13,078 +0.02(+0.04%)
May 04, 2015 56.72 56.83 56.39 56.44 69,041 -0.25(-0.44%)
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.