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

CONSUMER DISC (NY: XLY )

177.68 -0.42 (-0.24%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 13, 2024 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 (%)
Sep 28, 2007 30.47 30.57 30.36 30.57 2,991,615 +0.15(+0.49%)
Sep 27, 2007 30.60 30.60 30.43 30.43 3,746,657 -0.15(-0.49%)
Sep 26, 2007 30.36 31.29 30.14 30.57 8,009,122 +0.43(+1.43%)
Sep 25, 2007 30.30 30.30 29.96 30.14 10,100,644 -0.40(-1.30%)
Sep 24, 2007 30.87 30.93 30.54 30.54 3,415,995 -0.26(-0.84%)
Sep 21, 2007 31.13 31.13 30.77 30.80 2,844,052 -0.05(-0.16%)
Sep 20, 2007 31.39 31.39 30.85 30.85 3,577,893 -0.62(-1.98%)
Sep 19, 2007 31.56 32.45 31.29 31.47 6,596,814 +0.06(+0.18%)
Sep 18, 2007 30.47 31.41 30.38 31.41 5,357,323 +1.18(+3.90%)
Sep 17, 2007 30.31 30.41 30.20 30.23 1,861,463 -0.37(-1.22%)
Sep 14, 2007 30.25 30.61 30.08 30.61 4,810,243 +0.20(+0.66%)
Sep 13, 2007 30.26 30.58 30.11 30.41 3,386,241 +0.42(+1.38%)
Sep 12, 2007 29.94 30.14 29.93 29.99 1,415,280 +0.02(+0.06%)
Sep 11, 2007 29.77 30.08 29.76 29.98 3,906,507 +0.33(+1.12%)
Sep 10, 2007 29.96 30.02 29.50 29.64 7,194,453 -0.16(-0.53%)
Sep 07, 2007 30.07 30.08 29.78 29.80 10,699,866 -0.73(-2.39%)
Sep 06, 2007 30.57 30.66 30.33 30.53 2,078,652 +0.07(+0.25%)
Sep 05, 2007 30.53 30.62 30.33 30.46 5,255,534 -0.49(-1.58%)
Sep 04, 2007 30.74 30.96 30.64 30.95 3,637,038 +0.04(+0.13%)
Aug 31, 2007 30.67 31.00 30.52 30.91 3,886,872 +0.50(+1.64%)
Aug 30, 2007 30.19 30.53 30.13 30.41 2,083,349 -0.12(-0.41%)
Aug 29, 2007 29.80 30.55 29.74 30.53 2,256,209 +0.93(+3.14%)
Aug 28, 2007 30.24 30.29 29.60 29.60 3,167,968 -0.73(-2.41%)
Aug 27, 2007 30.60 30.66 30.32 30.33 2,204,171 -0.42(-1.38%)
Aug 24, 2007 30.27 30.76 30.24 30.76 3,328,541 +0.61(+2.01%)
Aug 23, 2007 30.47 30.55 30.12 30.15 2,285,842 -0.12(-0.38%)
Aug 22, 2007 30.20 30.37 30.05 30.27 4,981,609 +0.40(+1.33%)
Aug 21, 2007 29.67 30.01 29.59 29.87 3,420,565 +0.20(+0.67%)
Aug 20, 2007 29.78 29.90 29.52 29.67 7,139,796 +0.16(+0.53%)
Aug 17, 2007 29.99 30.56 29.26 29.51 7,133,854 +0.21(+0.71%)
Aug 16, 2007 28.86 29.35 28.42 29.30 8,699,938 +0.04(+0.14%)
Aug 15, 2007 29.45 29.87 29.11 29.26 5,562,177 -0.32(-1.07%)
Aug 14, 2007 30.30 30.30 29.55 29.58 5,723,658 -0.77(-2.54%)
Aug 13, 2007 30.47 30.88 30.35 30.35 5,949,382 +0.17(+0.55%)
Aug 10, 2007 29.99 30.47 29.70 30.18 6,636,360 -0.13(-0.44%)
Aug 09, 2007 30.64 30.91 30.32 30.32 4,792,849 -0.88(-2.82%)
Aug 08, 2007 31.01 31.31 30.75 31.20 7,318,021 +0.35(+1.13%)
Aug 07, 2007 30.52 31.03 30.37 30.85 7,146,028 +0.17(+0.57%)
Aug 06, 2007 30.29 30.68 30.01 30.67 5,907,730 +0.35(+1.15%)
Aug 03, 2007 30.64 31.15 30.33 30.33 5,081,461 -0.82(-2.64%)
Aug 02, 2007 30.92 31.15 30.73 31.15 6,455,585 +0.39(+1.27%)
Aug 01, 2007 30.72 30.81 30.23 30.76 6,049,712 +0.04(+0.14%)
Jul 31, 2007 31.43 31.62 30.70 30.72 4,028,377 -0.47(-1.52%)
Jul 30, 2007 30.83 31.26 30.67 31.19 4,220,126 +0.44(+1.43%)
Jul 27, 2007 31.18 31.37 30.75 30.75 7,059,538 -0.49(-1.57%)
Jul 26, 2007 31.74 31.80 30.90 31.24 8,243,174 -0.95(-2.94%)
Jul 25, 2007 32.58 32.58 32.01 32.19 5,552,683 -0.11(-0.33%)
Jul 24, 2007 32.63 32.87 32.15 32.29 5,664,626 -0.51(-1.57%)
Jul 23, 2007 33.11 33.11 32.76 32.81 2,015,892 +0.05(+0.15%)
Jul 20, 2007 33.09 33.19 32.72 32.76 4,222,688 -0.42(-1.28%)
Jul 19, 2007 33.15 33.27 33.11 33.18 1,598,138 +0.07(+0.23%)
Jul 18, 2007 33.06 33.17 32.83 33.11 1,998,471 -0.04(-0.13%)
Jul 17, 2007 33.16 33.19 33.08 33.15 2,135,509 +0.03(+0.10%)
Jul 16, 2007 33.24 33.28 33.04 33.11 1,249,600 -0.13(-0.40%)
Jul 13, 2007 33.11 33.31 33.07 33.25 2,402,279 +0.17(+0.50%)
Jul 12, 2007 32.89 33.16 32.82 33.08 2,316,391 +0.26(+0.78%)
Jul 11, 2007 32.48 32.83 31.16 32.82 3,018,608 +0.19(+0.59%)
Jul 10, 2007 33.00 33.02 32.53 32.63 5,427,092 -0.59(-1.77%)
Jul 09, 2007 33.34 33.36 33.15 33.22 1,756,911 -0.12(-0.37%)
Jul 06, 2007 33.00 33.79 32.39 33.35 2,587,011 +0.30(+0.90%)
Jul 05, 2007 32.96 33.11 32.71 33.05 4,030,888 +0.17(+0.53%)
Jul 03, 2007 32.88 32.95 32.75 32.87 2,193,261 +0.05(+0.15%)
Jul 02, 2007 32.71 33.05 32.38 32.82 1,495,346 +0.17(+0.53%)
Jun 29, 2007 32.71 32.93 32.46 32.65 2,344,386 +0.04(+0.13%)
Jun 28, 2007 32.69 32.87 32.61 32.61 3,809,787 -0.07(-0.20%)
Jun 27, 2007 32.31 32.73 32.20 32.67 2,254,631 +0.33(+1.03%)
Jun 26, 2007 32.67 32.70 32.34 32.34 11,744,891 -0.22(-0.69%)
Jun 25, 2007 32.69 32.86 32.44 32.57 2,194,413 -0.13(-0.41%)
Jun 22, 2007 32.80 32.85 32.58 32.70 2,753,948 -0.22(-0.66%)
Jun 21, 2007 32.87 33.01 32.58 32.92 3,512,158 -0.06(-0.18%)
Jun 20, 2007 33.21 33.31 32.90 32.97 3,203,624 -0.06(-0.18%)
Jun 19, 2007 32.88 33.05 32.76 33.03 3,749,307 +0.11(+0.33%)
Jun 18, 2007 33.06 33.09 32.91 32.92 948,619 -0.14(-0.43%)
Jun 15, 2007 33.15 33.21 33.01 33.06 3,180,255 +0.11(+0.33%)
Jun 14, 2007 32.68 32.97 32.68 32.96 1,143,644 +0.23(+0.71%)
Jun 13, 2007 32.48 32.72 32.36 32.72 1,682,821 +0.37(+1.15%)
Jun 12, 2007 32.39 32.65 32.27 32.35 1,965,901 -0.27(-0.84%)
Jun 11, 2007 32.56 32.73 32.51 32.62 1,211,824 -0.10(-0.30%)
Jun 08, 2007 32.31 32.72 32.28 32.72 2,336,676 +0.41(+1.28%)
Jun 07, 2007 32.92 32.93 32.31 32.31 4,258,008 -0.61(-1.87%)
Jun 06, 2007 33.13 33.16 32.92 32.92 3,444,328 -0.42(-1.27%)
Jun 05, 2007 33.39 33.43 33.17 33.35 2,349,806 -0.20(-0.59%)
Jun 04, 2007 33.39 33.56 33.31 33.55 1,643,157 +0.07(+0.20%)
Jun 01, 2007 33.42 33.53 33.35 33.48 2,114,585 +0.19(+0.57%)
May 31, 2007 33.29 33.33 33.16 33.29 1,601,230 +0.08(+0.25%)
May 30, 2007 32.76 33.21 32.69 33.21 1,896,035 +0.30(+0.91%)
May 29, 2007 32.92 33.05 32.78 32.91 1,757,145 -0.02(-0.08%)
May 25, 2007 32.85 32.98 32.83 32.93 2,016,856 +0.12(+0.35%)
May 24, 2007 33.12 33.31 32.79 32.82 3,058,780 -0.27(-0.80%)
May 23, 2007 33.27 33.40 33.06 33.08 3,333,621 +0.02(+0.05%)
May 22, 2007 33.16 33.17 33.00 33.06 1,367,314 -0.03(-0.10%)
May 21, 2007 33.06 33.21 32.98 33.10 3,930,036 +0.12(+0.38%)
May 18, 2007 32.77 33.25 32.64 32.97 2,283,192 +0.30(+0.91%)
May 17, 2007 32.56 32.75 32.56 32.67 1,407,026 +0.05(+0.15%)
May 16, 2007 32.60 32.67 32.40 32.62 1,186,166 +0.12(+0.36%)
May 15, 2007 32.54 32.81 32.41 32.51 3,942,765 -0.12(-0.36%)
May 14, 2007 32.65 32.78 32.49 32.62 1,092,448 +0.00(+0.00%)
May 11, 2007 32.58 32.62 32.45 32.62 1,620,664 +0.13(+0.41%)
May 10, 2007 32.64 32.81 32.38 32.49 2,143,146 -0.36(-1.09%)
May 09, 2007 32.54 32.87 32.54 32.85 2,783,461 +0.20(+0.61%)
May 08, 2007 32.62 32.72 32.57 32.65 1,286,500 -0.14(-0.43%)
May 07, 2007 32.75 32.85 32.72 32.79 1,203,929 +0.00(+0.00%)
May 04, 2007 32.80 32.93 32.62 32.79 1,391,277 +0.07(+0.23%)
May 03, 2007 32.75 32.83 32.62 32.72 2,766,167 -0.07(-0.20%)
May 02, 2007 32.55 32.85 32.54 32.78 4,203,492 +0.37(+1.15%)
May 01, 2007 32.28 32.46 31.40 32.41 3,433,918 +0.09(+0.28%)
Apr 30, 2007 32.78 32.78 32.32 32.32 1,973,467 -0.41(-1.27%)
Apr 27, 2007 32.90 32.90 32.67 32.73 3,413,246 -0.22(-0.66%)
Apr 26, 2007 33.06 33.07 32.83 32.95 2,267,678 -0.05(-0.15%)
Apr 25, 2007 32.83 33.02 32.72 33.00 4,117,441 +0.33(+1.02%)
Apr 24, 2007 32.73 32.73 32.43 32.67 2,110,829 -0.12(-0.35%)
Apr 23, 2007 32.84 32.87 32.69 32.78 952,169 -0.07(-0.20%)
Apr 20, 2007 32.76 32.91 32.62 32.85 819,240 +0.38(+1.18%)
Apr 19, 2007 32.44 32.58 32.39 32.47 2,323,886 -0.26(-0.79%)
Apr 18, 2007 32.61 32.74 32.49 32.72 994,153 -0.02(-0.08%)
Apr 17, 2007 32.58 32.75 32.58 32.75 784,776 +0.13(+0.41%)
Apr 16, 2007 32.38 32.64 32.38 32.62 1,965,122 +0.32(+1.00%)
Apr 13, 2007 32.30 32.33 32.09 32.29 1,579,135 +0.02(+0.08%)
Apr 12, 2007 32.03 32.28 31.82 32.27 1,353,787 +0.22(+0.70%)
Apr 11, 2007 32.25 32.32 32.01 32.04 1,092,242 -0.25(-0.77%)
Apr 10, 2007 32.21 32.32 32.19 32.29 1,643,408 +0.07(+0.21%)
Apr 09, 2007 32.32 32.32 32.15 32.23 858,461 -0.02(-0.08%)
Apr 05, 2007 31.97 32.25 31.97 32.25 936,212 +0.26(+0.80%)
Apr 04, 2007 31.96 32.09 31.96 31.99 1,814,599 -0.09(-0.28%)
Apr 03, 2007 31.88 32.18 31.84 32.09 1,619,700 +0.41(+1.28%)
Apr 02, 2007 31.62 31.70 31.47 31.68 1,617,050 +0.11(+0.34%)
Mar 30, 2007 31.53 31.70 31.30 31.57 1,648,972 +0.08(+0.26%)
Mar 29, 2007 31.65 31.65 31.28 31.49 3,994,803 +0.11(+0.34%)
Mar 28, 2007 31.50 31.58 31.31 31.38 2,000,955 -0.36(-1.12%)
Mar 27, 2007 31.81 31.84 31.66 31.74 2,003,123 -0.20(-0.62%)
Mar 26, 2007 32.02 32.09 31.75 31.94 1,456,236 -0.16(-0.49%)
Mar 23, 2007 31.95 32.19 31.95 32.09 1,293,891 +0.02(+0.05%)
Mar 22, 2007 32.22 32.22 31.94 32.08 2,761,176 -0.09(-0.28%)
Mar 21, 2007 31.66 32.21 31.56 32.17 2,353,983 +0.50(+1.57%)
Mar 20, 2007 31.39 31.67 31.36 31.67 1,593,410 +0.23(+0.74%)
Mar 19, 2007 31.27 31.44 31.21 31.44 1,426,242 +0.46(+1.47%)
Mar 16, 2007 31.20 31.26 30.98 30.98 1,159,544 -0.17(-0.53%)
Mar 15, 2007 31.12 31.30 31.10 31.15 1,159,062 +0.07(+0.21%)
Mar 14, 2007 31.02 31.19 30.60 31.08 3,201,577 -0.06(-0.19%)
Mar 13, 2007 31.72 31.60 31.06 31.14 1,034,628 -0.58(-1.83%)
Mar 12, 2007 31.69 31.81 31.64 31.72 492,920 -0.04(-0.13%)
Mar 09, 2007 31.89 31.94 31.59 31.76 1,513,937 +0.07(+0.21%)
Mar 08, 2007 31.50 31.91 31.48 31.70 1,005,958 +0.25(+0.79%)
Mar 07, 2007 31.30 31.60 31.30 31.45 1,570,673 -0.03(-0.11%)
Mar 06, 2007 31.22 31.55 31.08 31.48 1,579,467 +0.53(+1.72%)
Mar 05, 2007 30.98 31.34 30.91 30.95 3,621,138 -0.42(-1.32%)
Mar 02, 2007 31.48 31.65 31.34 31.36 2,311,621 -0.23(-0.74%)
Mar 01, 2007 31.75 31.77 31.00 31.60 3,204,605 -0.14(-0.44%)
Feb 28, 2007 32.62 32.62 31.45 31.74 6,551,560 +0.07(+0.21%)
Feb 27, 2007 32.44 32.45 31.28 31.67 4,253,671 -1.12(-3.42%)
Feb 26, 2007 33.08 33.11 32.69 32.79 1,089,835 -0.29(-0.88%)
Feb 23, 2007 33.20 33.22 32.96 33.08 959,099 -0.07(-0.23%)
Feb 22, 2007 33.27 33.31 33.02 33.16 1,407,450 -0.07(-0.22%)
Feb 21, 2007 33.21 33.31 33.18 33.23 2,489,419 -0.11(-0.32%)
Feb 20, 2007 33.06 33.38 33.00 33.34 1,052,937 +0.22(+0.65%)
Feb 16, 2007 32.99 33.12 32.93 33.12 1,001,140 -0.04(-0.13%)
Feb 15, 2007 33.05 33.16 32.93 33.16 1,707,154 +0.11(+0.33%)
Feb 14, 2007 32.92 33.10 32.86 33.06 1,194,399 +0.17(+0.50%)
Feb 13, 2007 32.67 32.89 32.63 32.89 1,128,790 +0.29(+0.89%)
Feb 12, 2007 32.79 32.82 32.53 32.60 1,047,724 -0.16(-0.48%)
Feb 09, 2007 33.10 33.20 32.60 32.76 1,357,821 -0.31(-0.93%)
Feb 08, 2007 33.08 33.09 32.95 33.06 1,159,424 -0.07(-0.20%)
Feb 07, 2007 33.01 33.17 32.94 33.13 1,111,842 +0.16(+0.48%)
Feb 06, 2007 32.86 32.97 32.79 32.97 1,654,995 +0.12(+0.35%)
Feb 05, 2007 32.92 32.92 32.76 32.86 921,275 -0.11(-0.33%)
Feb 02, 2007 32.91 32.99 32.86 32.97 732,033 +0.09(+0.28%)
Feb 01, 2007 32.77 32.90 32.72 32.87 1,431,422 +0.12(+0.35%)
Jan 31, 2007 32.33 32.82 32.33 32.76 1,384,202 +0.35(+1.08%)
Jan 30, 2007 32.36 32.44 32.29 32.41 1,528,874 +0.09(+0.28%)
Jan 29, 2007 32.25 32.46 32.22 32.32 2,297,527 +0.08(+0.26%)
Jan 26, 2007 32.43 32.48 32.14 32.23 1,344,088 -0.16(-0.49%)
Jan 25, 2007 32.85 32.85 32.35 32.39 1,114,131 -0.52(-1.59%)
Jan 24, 2007 32.86 32.92 32.76 32.92 1,174,843 +0.12(+0.38%)
Jan 23, 2007 32.76 32.94 32.69 32.79 1,809,545 +0.12(+0.36%)
Jan 22, 2007 32.94 32.95 32.63 32.67 2,594,701 -0.21(-0.63%)
Jan 19, 2007 32.82 32.97 32.79 32.88 1,182,311 -0.01(-0.03%)
Jan 18, 2007 32.78 32.94 32.75 32.89 1,219,413 +0.18(+0.56%)
Jan 17, 2007 32.76 32.82 32.67 32.71 1,009,692 +0.00(+0.00%)
Jan 16, 2007 32.53 32.73 32.53 32.71 1,071,247 +0.12(+0.36%)
Jan 12, 2007 32.44 32.60 32.39 32.59 1,040,289 +0.09(+0.28%)
Jan 11, 2007 32.13 32.52 32.10 32.50 865,743 +0.36(+1.11%)
Jan 10, 2007 31.89 32.16 31.80 32.14 1,224,472 +0.17(+0.52%)
Jan 09, 2007 31.97 32.01 31.79 31.98 1,377,215 +0.17(+0.55%)
Jan 08, 2007 31.78 31.84 31.57 31.80 3,758,462 +0.05(+0.16%)
Jan 05, 2007 32.01 32.01 31.71 31.75 1,222,545 -0.22(-0.68%)
Jan 04, 2007 31.93 32.07 31.79 31.97 1,610,063 -0.01(-0.03%)
Jan 03, 2007 32.02 32.23 31.75 31.98 2,413,048 +0.13(+0.42%)
Dec 29, 2006 31.97 32.11 31.83 31.84 800,213 -0.17(-0.52%)
Dec 28, 2006 32.05 32.09 31.96 32.01 235,498 -0.03(-0.10%)
Dec 27, 2006 31.92 32.05 31.88 32.04 368,967 +0.21(+0.65%)
Dec 26, 2006 31.71 31.85 31.63 31.84 596,275 +0.10(+0.31%)
Dec 22, 2006 31.73 31.84 31.65 31.74 720,348 -0.02(-0.08%)
Dec 21, 2006 31.97 32.03 31.75 31.76 3,387,928 -0.14(-0.44%)
Dec 20, 2006 31.86 32.04 31.86 31.90 2,145,025 -0.01(-0.03%)
Dec 19, 2006 31.75 31.95 31.65 31.91 1,286,870 +0.02(+0.05%)
Dec 18, 2006 31.92 32.02 31.84 31.89 1,990,957 -0.02(-0.08%)
Dec 15, 2006 32.06 32.19 31.89 31.92 1,166,290 -0.25(-0.77%)
Dec 14, 2006 31.88 32.19 31.79 32.17 793,708 +0.33(+1.04%)
Dec 13, 2006 31.79 31.89 31.71 31.84 2,076,965 +0.17(+0.52%)
Dec 12, 2006 31.78 31.79 31.60 31.67 1,225,315 -0.17(-0.55%)
Dec 11, 2006 31.72 31.88 31.65 31.84 752,270 +0.12(+0.37%)
Dec 08, 2006 31.71 31.84 31.58 31.73 402,214 +0.07(+0.21%)
Dec 07, 2006 31.83 31.92 31.64 31.66 720,951 -0.15(-0.47%)
Dec 06, 2006 31.79 31.89 31.78 31.81 1,196,525 -0.02(-0.08%)
Dec 05, 2006 31.54 31.87 31.54 31.84 2,309,211 +0.27(+0.84%)
Dec 04, 2006 31.32 31.67 31.22 31.57 2,161,648 +0.33(+1.06%)
Dec 01, 2006 31.15 31.49 31.01 31.24 1,738,714 -0.04(-0.13%)
Nov 30, 2006 31.21 31.39 31.03 31.28 1,663,307 +0.03(+0.11%)
Nov 29, 2006 31.24 31.33 31.13 31.25 1,194,478 +0.22(+0.70%)
Nov 28, 2006 30.92 31.06 30.83 31.03 2,169,599 -0.02(-0.05%)
Nov 27, 2006 31.47 31.50 31.02 31.05 1,759,433 -0.46(-1.45%)
Nov 24, 2006 31.62 31.63 31.42 31.50 475,815 -0.17(-0.52%)
Nov 22, 2006 31.59 31.72 31.51 31.67 2,228,142 +0.07(+0.21%)
Nov 21, 2006 31.50 31.62 31.49 31.60 1,157,978 +0.09(+0.29%)
Nov 20, 2006 31.61 31.67 31.50 31.51 6,295,101 -0.12(-0.39%)
Nov 17, 2006 31.60 31.64 31.45 31.64 5,580,776 -0.06(-0.18%)
Nov 16, 2006 31.57 31.74 31.50 31.70 1,183,757 +0.21(+0.66%)
Nov 15, 2006 31.45 31.59 31.37 31.49 1,009,211 +0.12(+0.37%)
Nov 14, 2006 31.12 31.39 30.89 31.37 1,930,125 +0.34(+1.10%)
Nov 13, 2006 30.92 31.20 30.92 31.03 2,249,584 +0.04(+0.13%)
Nov 10, 2006 30.87 30.99 30.77 30.99 946,933 +0.10(+0.32%)
Nov 09, 2006 31.04 31.04 30.83 30.89 1,324,815 -0.10(-0.32%)
Nov 08, 2006 30.80 31.03 30.69 30.99 1,019,209 +0.15(+0.48%)
Nov 07, 2006 30.76 30.94 30.68 30.84 2,549,408 +0.08(+0.27%)
Nov 06, 2006 30.57 30.82 30.41 30.76 2,143,941 +0.37(+1.23%)
Nov 03, 2006 30.66 30.72 30.24 30.38 5,050,994 -0.23(-0.76%)
Nov 02, 2006 30.47 30.65 30.38 30.62 2,350,650 -0.03(-0.11%)
Nov 01, 2006 30.94 30.95 30.62 30.65 2,600,483 -0.24(-0.78%)
Oct 31, 2006 31.06 31.11 30.78 30.89 1,057,033 -0.07(-0.21%)
Oct 30, 2006 30.76 31.00 30.68 30.96 1,759,433 +0.19(+0.62%)
Oct 27, 2006 30.99 30.99 30.72 30.77 2,853,930 -0.31(-0.99%)
Oct 26, 2006 30.79 31.09 30.75 31.07 1,750,519 +0.42(+1.38%)
Oct 25, 2006 30.81 30.82 30.54 30.65 873,693 -0.11(-0.35%)
Oct 24, 2006 30.56 30.76 30.51 30.76 1,486,110 +0.12(+0.38%)
Oct 23, 2006 30.18 30.64 30.18 30.64 1,851,465 +0.40(+1.32%)
Oct 20, 2006 30.38 30.38 30.14 30.24 3,528,022 -0.04(-0.14%)
Oct 19, 2006 30.31 30.43 30.15 30.28 2,339,808 -0.02(-0.05%)
Oct 18, 2006 30.50 30.52 30.21 30.30 3,104,486 +0.02(+0.08%)
Oct 17, 2006 30.21 30.28 30.07 30.28 2,639,994 -0.11(-0.36%)
Oct 16, 2006 30.31 30.44 30.28 30.38 760,582 -0.02(-0.08%)
Oct 13, 2006 30.34 30.41 30.28 30.41 1,436,481 -0.08(-0.27%)
Oct 12, 2006 30.29 30.53 30.24 30.49 2,286,806 +0.40(+1.32%)
Oct 11, 2006 30.05 30.17 29.93 30.09 550,621 -0.07(-0.25%)
Oct 10, 2006 30.08 30.17 29.99 30.17 3,498,148 +0.18(+0.61%)
Oct 09, 2006 29.81 30.06 29.69 29.99 1,331,681 +0.21(+0.70%)
Oct 06, 2006 29.80 29.89 29.67 29.78 1,924,102 -0.06(-0.19%)
Oct 05, 2006 29.69 29.89 29.48 29.84 1,927,716 +0.08(+0.28%)
Oct 04, 2006 29.35 29.78 29.28 29.75 3,593,552 +0.42(+1.44%)
Oct 03, 2006 29.11 29.41 29.03 29.33 2,813,456 +0.25(+0.86%)
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.