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

CONSUMER DISC (NY: XLY )

178.70 +0.91 (+0.51%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 30, 2016 73.51 74.00 73.37 73.78 5,195,968 +0.59(+0.81%)
Sep 29, 2016 73.48 73.90 72.98 73.19 6,875,363 -0.38(-0.51%)
Sep 28, 2016 73.41 73.60 73.13 73.57 4,467,842 +0.20(+0.28%)
Sep 27, 2016 72.72 73.36 72.60 73.36 5,572,755 +0.74(+1.02%)
Sep 26, 2016 73.24 73.24 72.53 72.63 6,431,373 -0.81(-1.10%)
Sep 23, 2016 73.40 73.68 73.40 73.44 4,221,361 -0.17(-0.23%)
Sep 22, 2016 73.49 73.74 73.37 73.60 5,230,563 +0.53(+0.73%)
Sep 21, 2016 72.48 73.11 72.27 73.07 6,526,394 +0.70(+0.97%)
Sep 20, 2016 72.61 72.71 72.18 72.37 3,625,823 +0.06(+0.08%)
Sep 19, 2016 72.49 72.81 72.15 72.31 3,392,814 -0.06(-0.08%)
Sep 16, 2016 72.28 72.43 72.06 72.37 5,805,646 -0.16(-0.22%)
Sep 15, 2016 71.78 72.57 71.67 72.53 6,286,269 +0.52(+0.73%)
Sep 14, 2016 72.01 72.42 71.79 72.00 8,010,304 +0.01(+0.01%)
Sep 13, 2016 72.50 72.71 71.76 71.99 10,059,212 -1.04(-1.42%)
Sep 12, 2016 71.74 73.21 71.65 73.03 11,844,480 +1.01(+1.40%)
Sep 09, 2016 73.28 73.43 72.02 72.02 10,413,474 -1.78(-2.41%)
Sep 08, 2016 74.06 74.21 73.71 73.80 4,855,894 -0.64(-0.86%)
Sep 07, 2016 74.26 74.46 74.12 74.44 5,841,681 +0.04(+0.05%)
Sep 06, 2016 74.27 74.41 73.90 74.41 6,727,770 +0.14(+0.19%)
Sep 02, 2016 74.48 74.27 74.27 74.27 3,650,735 +0.15(+0.20%)
Sep 01, 2016 74.06 74.28 73.72 74.12 5,898,890 +0.15(+0.20%)
Aug 31, 2016 74.11 74.23 73.70 73.98 3,812,491 -0.19(-0.26%)
Aug 30, 2016 74.51 74.60 74.05 74.17 2,671,193 -0.41(-0.55%)
Aug 29, 2016 74.33 74.68 74.33 74.58 4,351,917 +0.26(+0.35%)
Aug 26, 2016 74.65 74.94 74.00 74.33 6,848,894 -0.21(-0.28%)
Aug 25, 2016 74.51 74.78 74.40 74.54 3,300,459 -0.25(-0.33%)
Aug 24, 2016 75.07 75.25 74.64 74.78 3,520,830 -0.36(-0.48%)
Aug 23, 2016 75.12 75.23 75.01 75.14 5,826,536 +0.38(+0.50%)
Aug 22, 2016 74.77 74.88 74.55 74.77 3,145,639 -0.07(-0.10%)
Aug 19, 2016 74.70 75.00 74.56 74.84 4,055,264 +0.05(+0.06%)
Aug 18, 2016 74.89 74.97 74.66 74.79 5,154,226 -0.05(-0.06%)
Aug 17, 2016 74.75 74.89 74.39 74.84 3,729,001 -0.17(-0.23%)
Aug 16, 2016 75.26 75.35 74.96 75.01 2,513,312 -0.43(-0.57%)
Aug 15, 2016 75.50 75.65 75.40 75.45 3,343,694 +0.15(+0.20%)
Aug 12, 2016 75.18 75.48 74.77 75.30 2,675,246 -0.04(-0.05%)
Aug 11, 2016 75.00 75.43 74.96 75.34 4,023,574 +0.74(+1.00%)
Aug 10, 2016 74.46 74.81 74.44 74.59 3,691,077 +0.16(+0.21%)
Aug 09, 2016 74.51 74.80 74.29 74.44 8,019,417 -0.22(-0.30%)
Aug 08, 2016 74.96 75.03 74.59 74.66 3,428,570 -0.25(-0.33%)
Aug 05, 2016 74.56 75.01 74.27 74.90 3,831,716 +0.78(+1.05%)
Aug 04, 2016 74.02 74.28 73.83 74.12 2,439,720 -0.04(-0.05%)
Aug 03, 2016 73.70 74.16 73.55 74.16 4,216,588 +0.21(+0.29%)
Aug 02, 2016 75.12 75.12 73.80 73.95 4,624,601 -1.12(-1.49%)
Aug 01, 2016 74.95 75.26 74.67 75.07 2,994,954 +0.12(+0.16%)
Jul 29, 2016 74.77 75.06 74.64 74.95 4,351,901 +0.08(+0.11%)
Jul 28, 2016 74.53 74.96 74.25 74.87 3,440,030 +0.14(+0.18%)
Jul 27, 2016 75.18 75.21 74.44 74.73 4,677,352 -0.23(-0.31%)
Jul 26, 2016 74.99 75.32 74.69 74.96 5,431,589 -0.09(-0.12%)
Jul 25, 2016 75.14 75.14 74.82 75.05 3,408,782 +0.12(+0.16%)
Jul 22, 2016 74.69 75.02 74.53 74.93 2,754,750 +0.31(+0.42%)
Jul 21, 2016 74.81 74.95 74.39 74.62 2,651,419 -0.20(-0.27%)
Jul 20, 2016 74.71 74.86 74.36 74.82 2,669,126 +0.31(+0.42%)
Jul 19, 2016 74.24 74.53 74.09 74.51 2,871,431 -0.14(-0.18%)
Jul 18, 2016 74.54 74.86 74.33 74.65 3,021,996 +0.28(+0.38%)
Jul 15, 2016 75.05 75.07 74.31 74.36 3,793,701 -0.33(-0.44%)
Jul 14, 2016 74.94 75.12 74.60 74.69 3,709,158 +0.30(+0.41%)
Jul 13, 2016 74.86 74.92 74.22 74.39 3,980,701 -0.37(-0.49%)
Jul 12, 2016 74.70 74.95 74.64 74.76 5,320,728 +0.29(+0.39%)
Jul 11, 2016 74.44 74.65 74.22 74.46 4,825,344 +0.43(+0.58%)
Jul 08, 2016 73.23 74.09 72.76 74.03 8,070,931 +1.27(+1.74%)
Jul 07, 2016 72.34 72.76 72.28 72.76 10,065,361 +0.31(+0.43%)
Jul 06, 2016 71.54 72.45 71.39 72.45 8,473,033 +0.62(+0.86%)
Jul 05, 2016 71.97 72.12 71.39 71.84 7,968,759 -0.59(-0.81%)
Jul 01, 2016 71.75 72.42 72.42 72.42 7,764,619 +0.74(+1.04%)
Jun 30, 2016 71.38 71.71 70.92 71.68 7,309,137 +0.52(+0.74%)
Jun 29, 2016 70.86 71.28 70.47 71.16 7,681,492 +1.13(+1.61%)
Jun 28, 2016 69.46 70.03 69.26 70.03 8,560,166 +1.37(+1.99%)
Jun 27, 2016 69.29 69.41 68.12 68.66 11,827,639 -1.27(-1.81%)
Jun 24, 2016 70.09 71.19 69.77 69.93 16,714,013 -2.72(-3.74%)
Jun 23, 2016 72.60 72.65 72.31 72.65 4,836,435 +0.71(+0.98%)
Jun 22, 2016 72.09 72.50 71.88 71.94 4,468,914 -0.10(-0.14%)
Jun 21, 2016 72.42 72.42 71.90 72.04 3,157,291 -0.17(-0.23%)
Jun 20, 2016 72.11 72.87 72.11 72.20 4,325,688 +0.64(+0.90%)
Jun 17, 2016 71.76 71.82 71.43 71.56 9,321,490 -0.11(-0.16%)
Jun 16, 2016 71.11 71.77 70.68 71.67 6,974,923 +0.23(+0.32%)
Jun 15, 2016 71.30 72.03 71.30 71.45 6,159,184 +0.20(+0.28%)
Jun 14, 2016 71.25 71.51 70.79 71.24 8,849,550 -0.18(-0.26%)
Jun 13, 2016 71.69 72.21 71.37 71.43 6,593,619 -0.39(-0.55%)
Jun 10, 2016 72.00 72.11 71.62 71.82 5,260,490 -0.76(-1.05%)
Jun 09, 2016 72.37 72.66 72.30 72.58 7,192,167 -0.16(-0.23%)
Jun 08, 2016 72.69 72.86 72.46 72.75 4,318,512 +0.08(+0.11%)
Jun 07, 2016 72.57 72.97 72.56 72.66 4,727,315 +0.09(+0.13%)
Jun 06, 2016 72.47 72.71 72.21 72.57 4,480,664 +0.18(+0.25%)
Jun 03, 2016 72.60 72.67 71.89 72.39 6,180,571 -0.48(-0.65%)
Jun 02, 2016 72.26 72.88 72.24 72.86 4,434,672 +0.40(+0.56%)
Jun 01, 2016 72.17 72.51 72.00 72.46 4,117,609 -0.05(-0.06%)
May 31, 2016 72.69 72.69 72.22 72.51 4,549,508 -0.07(-0.10%)
May 27, 2016 72.35 72.58 72.58 72.58 3,510,350 +0.34(+0.47%)
May 26, 2016 72.30 72.46 72.13 72.24 3,829,163 +0.15(+0.20%)
May 25, 2016 71.76 72.25 71.76 72.10 4,758,178 +0.39(+0.55%)
May 24, 2016 71.13 71.90 71.10 71.70 4,362,079 +0.85(+1.20%)
May 23, 2016 71.00 71.32 70.78 70.85 4,647,401 -0.25(-0.35%)
May 20, 2016 70.71 71.33 70.66 71.10 4,270,963 +0.47(+0.66%)
May 19, 2016 70.38 70.74 70.13 70.63 8,561,016 -0.06(-0.09%)
May 18, 2016 70.62 71.15 70.21 70.70 12,381,298 -0.41(-0.58%)
May 17, 2016 71.81 71.97 70.90 71.11 7,150,659 -0.81(-1.13%)
May 16, 2016 71.42 72.15 71.32 71.92 5,033,377 +0.45(+0.63%)
May 13, 2016 71.98 72.30 71.44 71.47 8,307,915 -0.86(-1.19%)
May 12, 2016 72.47 72.61 71.82 72.33 6,123,545 +0.14(+0.19%)
May 11, 2016 72.97 72.97 72.15 72.20 6,684,721 -1.48(-2.01%)
May 10, 2016 72.96 73.69 72.95 73.68 5,280,861 +0.93(+1.28%)
May 09, 2016 72.52 72.96 72.49 72.75 5,700,877 +0.20(+0.28%)
May 06, 2016 71.87 72.54 71.63 72.54 5,892,330 +0.53(+0.74%)
May 05, 2016 72.45 72.53 71.96 72.01 6,879,234 -0.47(-0.64%)
May 04, 2016 72.21 72.79 72.15 72.48 7,036,039 -0.33(-0.45%)
May 03, 2016 73.02 73.24 72.66 72.81 6,315,973 -0.68(-0.92%)
May 02, 2016 72.67 73.54 72.58 73.49 7,265,302 +1.02(+1.40%)
Apr 29, 2016 72.70 72.82 71.92 72.47 9,179,464 +0.37(+0.51%)
Apr 28, 2016 72.53 73.18 71.95 72.10 7,978,455 -0.79(-1.08%)
Apr 27, 2016 72.93 73.08 72.53 72.89 6,241,965 -0.07(-0.10%)
Apr 26, 2016 72.92 73.20 72.58 72.97 4,260,520 +0.17(+0.24%)
Apr 25, 2016 72.57 72.80 72.27 72.79 4,259,081 +0.08(+0.11%)
Apr 22, 2016 72.89 73.12 72.26 72.71 5,169,202 -0.15(-0.20%)
Apr 21, 2016 73.30 73.44 72.83 72.86 4,527,406 -0.26(-0.35%)
Apr 20, 2016 73.20 73.36 72.76 73.11 5,230,091 +0.09(+0.13%)
Apr 19, 2016 73.51 73.62 72.75 73.02 4,669,523 -0.40(-0.55%)
Apr 18, 2016 72.74 73.42 72.53 73.42 4,877,423 +0.69(+0.94%)
Apr 15, 2016 72.54 72.78 72.33 72.74 4,698,928 +0.20(+0.28%)
Apr 14, 2016 72.58 72.75 72.29 72.53 3,783,735 +0.00(+0.00%)
Apr 13, 2016 71.95 72.56 71.83 72.53 5,508,521 +1.01(+1.41%)
Apr 12, 2016 71.01 71.64 70.69 71.53 6,285,287 +0.54(+0.76%)
Apr 11, 2016 71.47 71.79 70.95 70.99 6,416,133 -0.27(-0.37%)
Apr 08, 2016 71.66 71.73 70.99 71.25 5,638,496 -0.11(-0.15%)
Apr 07, 2016 71.89 72.11 71.05 71.36 5,653,716 -0.81(-1.13%)
Apr 06, 2016 71.59 72.24 71.41 72.18 7,406,132 +0.68(+0.95%)
Apr 05, 2016 71.75 71.88 71.34 71.50 9,341,744 -0.61(-0.85%)
Apr 04, 2016 72.76 72.84 72.02 72.11 10,351,310 -0.57(-0.78%)
Apr 01, 2016 71.92 72.84 71.87 72.68 8,897,824 +0.30(+0.42%)
Mar 31, 2016 72.35 72.64 72.26 72.38 5,541,241 -0.08(-0.11%)
Mar 30, 2016 72.30 72.63 72.16 72.46 5,763,964 +0.46(+0.64%)
Mar 29, 2016 71.18 72.07 71.18 72.00 5,999,304 +0.72(+1.01%)
Mar 28, 2016 71.06 71.59 71.01 71.28 5,609,196 +0.32(+0.45%)
Mar 24, 2016 70.29 70.96 70.96 70.96 7,604,174 +0.09(+0.13%)
Mar 23, 2016 71.03 71.22 70.80 70.87 9,313,243 -0.50(-0.71%)
Mar 22, 2016 70.98 71.57 70.95 71.37 4,909,291 -0.12(-0.17%)
Mar 21, 2016 71.44 71.57 71.04 71.49 4,425,367 +0.04(+0.05%)
Mar 18, 2016 71.49 71.80 71.33 71.46 10,607,804 +0.09(+0.13%)
Mar 17, 2016 71.11 71.62 70.89 71.36 6,760,612 +0.10(+0.14%)
Mar 16, 2016 70.61 71.42 70.41 71.26 7,960,566 +0.57(+0.81%)
Mar 15, 2016 70.26 70.72 70.26 70.69 4,937,640 -0.02(-0.03%)
Mar 14, 2016 70.24 70.91 70.24 70.71 6,035,808 +0.26(+0.38%)
Mar 11, 2016 69.96 70.44 69.79 70.44 6,247,835 +1.07(+1.54%)
Mar 10, 2016 69.53 69.82 68.47 69.38 8,849,987 +0.17(+0.25%)
Mar 09, 2016 69.33 69.39 68.75 69.20 7,357,223 +0.14(+0.20%)
Mar 08, 2016 69.20 69.71 69.00 69.07 6,957,242 -0.55(-0.79%)
Mar 07, 2016 69.55 69.97 69.20 69.61 8,159,342 -0.30(-0.43%)
Mar 04, 2016 70.01 70.11 69.60 69.91 8,500,876 -0.06(-0.09%)
Mar 03, 2016 69.45 69.98 69.27 69.98 10,446,234 +0.41(+0.59%)
Mar 02, 2016 69.51 69.64 69.08 69.57 8,381,315 -0.06(-0.09%)
Mar 01, 2016 68.43 69.69 68.20 69.63 10,255,599 +1.80(+2.65%)
Feb 29, 2016 68.21 68.74 67.84 67.84 9,593,856 -0.36(-0.52%)
Feb 26, 2016 68.65 68.70 68.05 68.19 7,644,489 -0.07(-0.11%)
Feb 25, 2016 67.66 68.28 67.28 68.26 6,064,224 +0.67(+1.00%)
Feb 24, 2016 66.64 67.70 65.89 67.59 11,849,480 +0.39(+0.58%)
Feb 23, 2016 67.38 67.85 67.01 67.20 7,040,981 -0.37(-0.55%)
Feb 22, 2016 66.88 67.67 66.82 67.57 6,194,494 +1.28(+1.94%)
Feb 19, 2016 65.69 66.31 65.29 66.29 8,330,697 +0.18(+0.28%)
Feb 18, 2016 66.58 66.60 65.88 66.10 7,653,098 -0.44(-0.66%)
Feb 17, 2016 65.82 66.72 65.74 66.54 10,726,307 +1.40(+2.15%)
Feb 16, 2016 64.54 65.16 64.15 65.14 11,489,707 +1.54(+2.42%)
Feb 12, 2016 63.13 63.60 63.60 63.60 11,990,975 +1.15(+1.84%)
Feb 11, 2016 61.59 62.84 61.59 62.45 14,885,846 -0.04(-0.06%)
Feb 10, 2016 62.65 63.57 62.46 62.49 14,493,128 -0.11(-0.17%)
Feb 09, 2016 61.89 63.33 61.78 62.60 15,882,437 -0.10(-0.16%)
Feb 08, 2016 63.23 63.23 61.61 62.70 14,458,672 -1.24(-1.94%)
Feb 05, 2016 65.78 65.83 63.75 63.94 14,071,719 -2.13(-3.23%)
Feb 04, 2016 66.24 66.41 65.49 66.07 10,905,302 -0.38(-0.58%)
Feb 03, 2016 67.25 67.29 65.18 66.45 14,651,568 -0.17(-0.26%)
Feb 02, 2016 67.48 67.69 66.39 66.62 9,896,598 -1.32(-1.94%)
Feb 01, 2016 67.14 68.22 66.82 67.95 9,107,388 +0.41(+0.61%)
Jan 29, 2016 66.47 67.60 66.22 67.54 12,648,374 +0.73(+1.09%)
Jan 28, 2016 66.79 66.99 65.62 66.81 11,405,736 +0.85(+1.28%)
Jan 27, 2016 66.89 67.33 65.65 65.96 11,648,630 -1.05(-1.56%)
Jan 26, 2016 66.29 67.14 65.96 67.01 8,684,182 +0.97(+1.46%)
Jan 25, 2016 66.80 66.97 65.97 66.04 7,808,664 -0.77(-1.15%)
Jan 22, 2016 66.72 67.05 66.39 66.81 7,884,589 +1.15(+1.75%)
Jan 21, 2016 65.03 66.44 64.70 65.66 17,496,186 +0.83(+1.28%)
Jan 20, 2016 64.46 65.39 62.82 64.83 23,530,434 -0.57(-0.88%)
Jan 19, 2016 65.88 66.17 64.74 65.40 12,747,726 +0.25(+0.38%)
Jan 15, 2016 64.79 65.16 65.16 65.16 15,968,105 -1.37(-2.05%)
Jan 14, 2016 66.19 67.11 64.93 66.52 17,469,132 +0.47(+0.72%)
Jan 13, 2016 68.64 68.64 65.91 66.05 16,288,966 -2.31(-3.37%)
Jan 12, 2016 68.08 68.76 67.56 68.36 9,587,634 +0.75(+1.11%)
Jan 11, 2016 67.48 67.88 66.62 67.61 14,520,758 +0.53(+0.79%)
Jan 08, 2016 68.36 68.66 66.92 67.08 11,829,198 -0.73(-1.08%)
Jan 07, 2016 67.85 68.99 67.65 67.81 13,875,741 -1.42(-2.05%)
Jan 06, 2016 68.89 69.59 68.67 69.23 11,100,156 -0.68(-0.98%)
Jan 05, 2016 70.07 70.30 69.41 69.91 8,122,455 -0.09(-0.13%)
Jan 04, 2016 69.97 70.11 69.24 70.00 14,704,933 -1.22(-1.72%)
Dec 31, 2015 71.61 71.23 71.23 71.23 7,220,790 -0.72(-1.00%)
Dec 30, 2015 72.47 72.50 71.93 71.95 3,532,250 -0.58(-0.80%)
Dec 29, 2015 72.14 72.64 71.99 72.53 6,298,904 +0.83(+1.16%)
Dec 28, 2015 71.34 71.75 71.13 71.70 4,447,190 +0.18(+0.25%)
Dec 24, 2015 71.59 71.52 71.52 71.52 2,097,916 -0.19(-0.27%)
Dec 23, 2015 71.54 71.79 71.41 71.71 6,611,375 +0.36(+0.51%)
Dec 22, 2015 71.19 71.48 70.79 71.34 7,388,374 +0.52(+0.73%)
Dec 21, 2015 70.94 71.18 70.35 70.83 7,779,164 +0.36(+0.50%)
Dec 18, 2015 71.47 71.49 70.42 70.47 16,518,413 -1.13(-1.57%)
Dec 17, 2015 72.80 73.06 71.59 71.59 10,164,312 -1.20(-1.65%)
Dec 16, 2015 72.09 72.93 71.51 72.79 13,281,337 +1.20(+1.67%)
Dec 15, 2015 71.93 72.28 71.54 71.59 8,791,825 +0.39(+0.55%)
Dec 14, 2015 70.89 71.36 70.12 71.20 16,477,839 +0.36(+0.51%)
Dec 11, 2015 71.54 71.80 70.70 70.84 11,133,794 -1.65(-2.28%)
Dec 10, 2015 72.45 72.95 72.18 72.49 5,212,082 +0.24(+0.34%)
Dec 09, 2015 73.04 73.57 71.90 72.25 10,727,761 -0.93(-1.28%)
Dec 08, 2015 72.78 73.55 72.59 73.18 6,703,315 -0.22(-0.30%)
Dec 07, 2015 73.60 73.74 72.89 73.40 7,201,331 -0.31(-0.42%)
Dec 04, 2015 72.58 73.80 72.40 73.71 7,748,711 +1.40(+1.93%)
Dec 03, 2015 73.73 73.73 71.99 72.31 10,830,398 -1.11(-1.51%)
Dec 02, 2015 74.17 74.19 73.27 73.42 6,901,680 -0.64(-0.87%)
Dec 01, 2015 73.71 74.09 73.50 74.06 9,021,687 +0.75(+1.03%)
Nov 30, 2015 74.19 74.19 73.23 73.31 9,517,594 -0.63(-0.85%)
Nov 27, 2015 74.23 74.23 73.63 73.94 2,515,145 -0.27(-0.37%)
Nov 25, 2015 73.97 74.21 74.21 74.21 4,080,529 +0.37(+0.50%)
Nov 24, 2015 73.41 74.05 73.07 73.84 5,008,695 -0.15(-0.21%)
Nov 23, 2015 73.84 74.28 73.70 73.99 4,597,123 +0.27(+0.37%)
Nov 20, 2015 73.40 73.73 73.22 73.72 6,131,940 +0.87(+1.20%)
Nov 19, 2015 72.81 73.12 72.65 72.85 6,263,397 +0.09(+0.12%)
Nov 18, 2015 71.73 72.85 71.57 72.76 7,864,899 +1.23(+1.71%)
Nov 17, 2015 71.75 72.16 71.29 71.53 8,206,144 +0.14(+0.19%)
Nov 16, 2015 70.26 71.40 70.11 71.40 8,113,993 +0.85(+1.21%)
Nov 13, 2015 71.99 72.08 70.46 70.54 12,536,478 -1.91(-2.63%)
Nov 12, 2015 72.67 73.14 72.39 72.45 6,694,725 -0.68(-0.93%)
Nov 11, 2015 73.72 73.74 72.97 73.13 7,808,761 -0.44(-0.59%)
Nov 10, 2015 72.77 73.56 72.67 73.56 8,078,450 +0.69(+0.95%)
Nov 09, 2015 73.55 73.78 72.37 72.87 7,712,220 -1.02(-1.38%)
Nov 06, 2015 73.69 74.06 73.42 73.89 7,265,019 +0.01(+0.01%)
Nov 05, 2015 73.73 74.10 73.34 73.88 7,674,337 +0.26(+0.36%)
Nov 04, 2015 74.23 74.30 73.25 73.62 6,904,325 -0.48(-0.65%)
Nov 03, 2015 73.74 74.29 73.68 74.10 8,025,650 +0.28(+0.38%)
Nov 02, 2015 73.75 73.92 73.28 73.82 8,523,103 +0.34(+0.46%)
Oct 30, 2015 73.47 73.97 73.28 73.48 8,562,887 +0.15(+0.21%)
Oct 29, 2015 73.02 73.46 72.32 73.33 5,206,192 +0.21(+0.29%)
Oct 28, 2015 72.71 73.12 72.17 73.12 12,515,207 +0.69(+0.95%)
Oct 27, 2015 72.60 72.69 72.12 72.43 4,926,746 -0.34(-0.47%)
Oct 26, 2015 72.29 72.90 72.24 72.77 6,638,927 +0.51(+0.70%)
Oct 23, 2015 72.91 72.97 71.88 72.27 8,699,543 +0.35(+0.49%)
Oct 22, 2015 71.42 72.05 71.29 71.91 9,065,294 +0.93(+1.32%)
Oct 21, 2015 71.48 71.64 70.89 70.98 5,523,133 -0.32(-0.45%)
Oct 20, 2015 71.29 71.61 71.07 71.30 5,524,717 -0.09(-0.13%)
Oct 19, 2015 70.85 71.43 70.79 71.39 5,430,850 +0.34(+0.47%)
Oct 16, 2015 70.65 71.08 70.61 71.05 5,861,140 +0.37(+0.53%)
Oct 15, 2015 70.16 70.68 69.63 70.68 6,284,271 +0.91(+1.30%)
Oct 14, 2015 70.49 70.73 69.62 69.77 7,730,815 -0.72(-1.02%)
Oct 13, 2015 70.63 71.24 70.40 70.49 8,353,997 -0.38(-0.54%)
Oct 12, 2015 70.58 71.06 70.57 70.87 6,048,253 +0.34(+0.48%)
Oct 09, 2015 70.47 70.60 70.13 70.53 9,203,726 +0.08(+0.12%)
Oct 08, 2015 69.30 70.55 69.27 70.45 6,987,764 +0.85(+1.23%)
Oct 07, 2015 69.52 69.77 68.93 69.60 8,588,521 +0.24(+0.34%)
Oct 06, 2015 69.65 70.12 69.04 69.36 10,011,852 -0.52(-0.74%)
Oct 05, 2015 69.36 70.00 69.13 69.88 7,733,097 +1.02(+1.48%)
Oct 02, 2015 66.84 68.86 66.75 68.86 9,037,512 +0.97(+1.43%)
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.