Skip to main content

S&P Dividend SPDR (NY: SDY )

127.20 -0.58 (-0.45%)
Streaming Delayed Price Updated: 1:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 70.74 71.03 70.66 70.74 506,579 -0.06(-0.09%)
Mar 30, 2017 70.65 70.87 70.55 70.81 371,273 +0.14(+0.20%)
Mar 29, 2017 70.64 70.76 70.47 70.66 494,506 -0.04(-0.06%)
Mar 28, 2017 70.25 70.83 70.12 70.70 664,642 +0.39(+0.56%)
Mar 27, 2017 70.09 70.41 69.89 70.31 678,256 -0.17(-0.24%)
Mar 24, 2017 70.68 70.85 70.26 70.48 850,649 -0.15(-0.22%)
Mar 23, 2017 70.51 71.06 70.46 70.63 645,234 +0.06(+0.09%)
Mar 22, 2017 70.53 70.60 70.21 70.57 965,805 +0.06(+0.09%)
Mar 21, 2017 71.32 71.38 70.45 70.50 1,073,285 -0.67(-0.94%)
Mar 20, 2017 71.40 71.49 71.05 71.17 602,129 -0.23(-0.32%)
Mar 17, 2017 71.40 71.57 71.22 71.40 715,205 +0.12(+0.17%)
Mar 16, 2017 71.49 71.61 71.15 71.28 754,687 -0.14(-0.19%)
Mar 15, 2017 70.72 71.60 70.69 71.42 744,696 +0.86(+1.22%)
Mar 14, 2017 70.45 70.64 70.35 70.56 967,245 -0.18(-0.25%)
Mar 13, 2017 70.68 70.77 70.56 70.73 564,883 +0.07(+0.10%)
Mar 10, 2017 70.55 70.70 70.32 70.66 744,662 +0.47(+0.67%)
Mar 09, 2017 70.35 70.49 70.01 70.19 794,162 -0.14(-0.19%)
Mar 08, 2017 70.64 70.65 70.33 70.33 755,702 -0.33(-0.46%)
Mar 07, 2017 70.81 70.84 70.63 70.65 663,803 -0.22(-0.32%)
Mar 06, 2017 70.87 71.00 70.71 70.88 861,001 -0.25(-0.35%)
Mar 03, 2017 71.23 71.28 70.86 71.12 674,428 -0.14(-0.19%)
Mar 02, 2017 71.63 71.64 71.20 71.26 674,999 -0.42(-0.58%)
Mar 01, 2017 71.33 71.82 71.25 71.68 1,358,757 +0.77(+1.09%)
Feb 28, 2017 70.97 71.04 70.81 70.90 1,070,280 -0.34(-0.47%)
Feb 27, 2017 71.16 71.32 70.99 71.24 953,224 +0.09(+0.12%)
Feb 24, 2017 70.81 71.16 70.72 71.15 927,730 +0.13(+0.18%)
Feb 23, 2017 71.07 71.15 70.78 71.02 884,888 +0.10(+0.14%)
Feb 22, 2017 70.84 71.02 70.69 70.92 533,082 +0.01(+0.01%)
Feb 21, 2017 70.59 70.96 70.53 70.92 1,133,418 +0.42(+0.59%)
Feb 17, 2017 70.50 70.50 70.50 0 +0.22(+0.32%)
Feb 16, 2017 70.18 70.29 69.92 70.28 1,081,070 +0.12(+0.17%)
Feb 15, 2017 69.76 70.21 69.65 70.16 757,580 +0.32(+0.46%)
Feb 14, 2017 69.69 69.85 69.47 69.84 1,026,981 +0.03(+0.05%)
Feb 13, 2017 69.73 69.90 69.63 69.81 929,765 +0.28(+0.40%)
Feb 10, 2017 69.29 69.59 69.23 69.53 810,976 +0.34(+0.50%)
Feb 09, 2017 69.25 68.82 69.18 1,430,934 +0.34(+0.50%)
Feb 08, 2017 68.71 68.87 68.58 68.84 1,177,957 +0.10(+0.15%)
Feb 07, 2017 68.77 68.92 68.63 68.74 853,585 +0.13(+0.19%)
Feb 06, 2017 68.74 68.91 68.57 68.61 1,254,382 -0.26(-0.38%)
Feb 03, 2017 68.70 68.97 68.61 68.87 1,098,777 +0.47(+0.69%)
Feb 02, 2017 68.28 68.53 68.14 68.40 1,403,307 +0.06(+0.09%)
Feb 01, 2017 68.80 68.95 68.16 68.34 956,235 -0.50(-0.72%)
Jan 31, 2017 68.60 68.86 68.47 68.83 1,109,224 +0.11(+0.16%)
Jan 30, 2017 68.87 68.90 68.48 68.72 974,402 -0.35(-0.51%)
Jan 27, 2017 69.23 69.27 68.91 69.07 704,591 -0.26(-0.38%)
Jan 26, 2017 69.42 69.49 69.17 69.33 1,360,082 -0.11(-0.16%)
Jan 25, 2017 69.26 69.49 69.17 69.45 899,657 +0.42(+0.60%)
Jan 24, 2017 68.60 69.10 68.58 69.03 1,063,911 +0.54(+0.78%)
Jan 23, 2017 68.55 68.62 68.26 68.50 1,559,783 -0.10(-0.14%)
Jan 20, 2017 68.56 68.79 68.38 68.59 3,498,147 +0.23(+0.34%)
Jan 19, 2017 68.75 68.83 68.16 68.36 680,791 -0.42(-0.60%)
Jan 18, 2017 68.73 68.86 68.54 68.78 661,373 +0.12(+0.17%)
Jan 17, 2017 68.54 68.84 68.44 68.66 965,353 -0.02(-0.03%)
Jan 13, 2017 68.68 68.68 68.68 0 +0.12(+0.17%)
Jan 12, 2017 68.58 68.64 68.00 68.56 2,026,533 -0.09(-0.13%)
Jan 11, 2017 68.40 68.67 68.29 68.65 1,541,137 +0.26(+0.37%)
Jan 10, 2017 68.39 68.63 68.26 68.39 1,026,368 +0.03(+0.05%)
Jan 09, 2017 68.90 68.90 68.35 68.36 1,444,495 -0.61(-0.88%)
Jan 06, 2017 68.90 69.16 68.69 68.97 1,081,951 +0.07(+0.10%)
Jan 05, 2017 69.10 69.10 68.69 68.90 1,022,411 -0.22(-0.32%)
Jan 04, 2017 68.65 69.20 68.65 69.12 1,166,511 +0.59(+0.86%)
Jan 03, 2017 68.62 68.70 68.14 68.53 1,235,801 +0.19(+0.28%)
Dec 30, 2016 68.34 68.34 68.34 0 -0.12(-0.17%)
Dec 29, 2016 68.30 68.55 68.30 68.46 762,920 +0.19(+0.28%)
Dec 28, 2016 68.93 68.96 68.20 68.26 1,234,609 -0.58(-0.84%)
Dec 27, 2016 68.74 68.94 68.70 68.84 1,023,207 +0.18(+0.27%)
Dec 23, 2016 68.66 68.66 68.66 0 +0.06(+0.09%)
Dec 22, 2016 68.70 68.82 68.42 68.59 837,483 -0.17(-0.24%)
Dec 21, 2016 69.01 69.09 68.74 68.76 1,015,261 -0.24(-0.35%)
Dec 20, 2016 69.01 69.13 68.82 69.00 1,022,046 +0.16(+0.23%)
Dec 19, 2016 68.52 68.84 68.45 68.84 1,429,354 +0.42(+0.62%)
Dec 16, 2016 68.50 68.87 68.32 68.42 1,662,192 +0.02(+0.03%)
Dec 15, 2016 68.28 68.72 68.09 68.39 1,146,093 +0.12(+0.17%)
Dec 14, 2016 69.19 69.36 68.18 68.28 1,152,416 -0.96(-1.39%)
Dec 13, 2016 69.16 69.34 68.96 69.23 1,143,263 +0.26(+0.38%)
Dec 12, 2016 68.97 69.19 68.79 68.97 2,482,701 -0.02(-0.03%)
Dec 09, 2016 68.84 69.02 68.78 69.00 2,653,325 +0.12(+0.17%)
Dec 08, 2016 68.58 69.05 68.37 68.88 1,137,580 +0.28(+0.41%)
Dec 07, 2016 67.65 68.60 67.64 68.60 871,978 +0.94(+1.38%)
Dec 06, 2016 67.43 67.66 67.25 67.66 836,419 +0.31(+0.47%)
Dec 05, 2016 67.25 67.38 67.17 67.35 1,185,628 +0.34(+0.50%)
Dec 02, 2016 66.97 67.28 66.84 67.01 1,135,993 +0.05(+0.07%)
Dec 01, 2016 67.13 67.29 66.88 66.96 892,766 -0.02(-0.02%)
Nov 30, 2016 67.55 67.61 66.98 66.98 1,030,465 -0.50(-0.73%)
Nov 29, 2016 67.17 67.59 67.14 67.47 807,905 +0.24(+0.36%)
Nov 28, 2016 67.35 67.47 67.17 67.23 1,499,314 -0.18(-0.27%)
Nov 25, 2016 67.10 67.42 67.08 67.41 380,473 +0.41(+0.61%)
Nov 23, 2016 67.00 67.00 67.00 0 +0.06(+0.09%)
Nov 22, 2016 66.72 67.00 66.55 66.94 1,141,047 +0.39(+0.58%)
Nov 21, 2016 66.32 66.58 66.28 66.55 914,390 +0.45(+0.68%)
Nov 18, 2016 66.26 66.30 66.05 66.11 885,341 -0.10(-0.15%)
Nov 17, 2016 66.25 66.40 66.13 66.21 1,299,923 -0.01(-0.01%)
Nov 16, 2016 66.31 66.38 66.01 66.22 1,597,181 -0.14(-0.21%)
Nov 15, 2016 66.09 66.36 65.96 66.36 1,286,303 +0.24(+0.37%)
Nov 14, 2016 65.74 66.17 65.64 66.11 4,182,296 +0.50(+0.75%)
Nov 11, 2016 65.38 65.65 65.27 65.62 1,300,241 +0.08(+0.12%)
Nov 10, 2016 65.52 65.82 65.13 65.54 1,245,907 +0.27(+0.41%)
Nov 09, 2016 63.87 65.51 63.76 65.27 3,113,409 +0.72(+1.11%)
Nov 08, 2016 64.17 64.72 64.14 64.56 1,030,533 +0.28(+0.43%)
Nov 07, 2016 63.78 64.30 63.76 64.28 1,541,995 +1.24(+1.97%)
Nov 04, 2016 63.13 63.42 63.03 63.04 1,329,601 +0.03(+0.05%)
Nov 03, 2016 63.17 63.31 62.91 63.01 662,109 -0.02(-0.02%)
Nov 02, 2016 63.36 63.43 63.02 63.02 940,680 -0.39(-0.62%)
Nov 01, 2016 64.09 64.12 63.16 63.42 905,487 -0.60(-0.93%)
Oct 31, 2016 63.79 64.09 63.67 64.01 1,178,808 +0.37(+0.58%)
Oct 28, 2016 63.64 64.01 63.41 63.64 795,600 +0.01(+0.01%)
Oct 27, 2016 64.34 64.36 63.58 63.64 620,275 -0.51(-0.80%)
Oct 26, 2016 64.05 64.32 63.92 64.15 672,043 -0.08(-0.12%)
Oct 25, 2016 64.43 64.46 64.17 64.23 962,853 -0.28(-0.44%)
Oct 24, 2016 64.53 64.84 64.37 64.51 510,439 +0.18(+0.28%)
Oct 21, 2016 64.18 64.39 63.96 64.33 1,171,388 -0.12(-0.18%)
Oct 20, 2016 64.61 64.77 64.27 64.45 564,559 -0.25(-0.39%)
Oct 19, 2016 64.69 64.82 64.42 64.70 834,982 +0.13(+0.21%)
Oct 18, 2016 64.78 64.85 64.41 64.56 654,341 +0.14(+0.22%)
Oct 17, 2016 64.54 64.65 64.38 64.42 596,742 -0.10(-0.16%)
Oct 14, 2016 64.78 65.00 64.52 64.53 672,601 +0.00(+0.00%)
Oct 13, 2016 64.38 64.71 64.04 64.53 714,828 -0.11(-0.17%)
Oct 12, 2016 64.38 64.77 64.32 64.64 539,442 +0.30(+0.46%)
Oct 11, 2016 65.07 65.08 64.10 64.34 979,490 -0.86(-1.33%)
Oct 10, 2016 64.98 65.49 65.15 65.20 716,639 +0.22(+0.34%)
Oct 07, 2016 65.41 65.54 64.68 64.98 1,071,833 -0.39(-0.60%)
Oct 06, 2016 65.22 65.46 65.00 65.37 1,858,670 +0.02(+0.04%)
Oct 05, 2016 65.42 65.59 65.31 65.35 2,116,284 +0.09(+0.13%)
Oct 04, 2016 66.01 66.02 65.00 65.26 3,084,714 -0.69(-1.05%)
Oct 03, 2016 66.14 66.20 65.79 65.96 726,110 -0.36(-0.55%)
Sep 30, 2016 66.14 66.55 66.06 66.32 805,461 +0.43(+0.66%)
Sep 29, 2016 66.49 66.57 65.75 65.89 661,616 -0.66(-0.99%)
Sep 28, 2016 66.25 66.59 65.96 66.55 536,581 +0.41(+0.62%)
Sep 27, 2016 65.66 66.28 65.66 66.14 726,269 +0.26(+0.39%)
Sep 26, 2016 66.12 66.14 65.84 65.88 1,170,094 -0.37(-0.56%)
Sep 23, 2016 66.55 66.57 66.25 66.25 553,067 -0.43(-0.65%)
Sep 22, 2016 66.47 66.77 66.42 66.68 1,061,679 +0.55(+0.83%)
Sep 21, 2016 65.49 66.19 65.28 66.13 1,069,780 +0.82(+1.25%)
Sep 20, 2016 65.60 65.70 65.31 65.31 632,409 +0.00(+0.00%)
Sep 19, 2016 65.18 65.58 65.15 65.31 690,203 +0.35(+0.53%)
Sep 16, 2016 65.04 65.16 64.66 64.97 1,353,427 -0.23(-0.35%)
Sep 15, 2016 64.68 65.32 64.67 65.19 3,549,860 +0.48(+0.74%)
Sep 14, 2016 64.94 65.23 64.57 64.71 1,070,656 -0.16(-0.25%)
Sep 13, 2016 65.62 65.64 64.73 64.88 1,523,938 -1.06(-1.61%)
Sep 12, 2016 64.98 66.07 64.86 65.94 1,623,052 +0.77(+1.19%)
Sep 09, 2016 66.73 66.73 65.17 65.17 1,359,111 -1.95(-2.91%)
Sep 08, 2016 67.36 67.37 67.08 67.12 857,105 -0.34(-0.51%)
Sep 07, 2016 67.36 67.47 67.19 67.47 956,422 +0.06(+0.09%)
Sep 06, 2016 67.43 67.51 67.10 67.40 1,163,721 +0.06(+0.09%)
Sep 02, 2016 67.12 67.34 67.34 67.34 752,667 +0.48(+0.71%)
Sep 01, 2016 66.95 67.01 66.48 66.86 750,395 -0.08(-0.12%)
Aug 31, 2016 67.07 67.11 66.66 66.94 638,525 -0.23(-0.34%)
Aug 30, 2016 67.28 67.36 66.95 67.17 638,847 -0.10(-0.15%)
Aug 29, 2016 66.86 67.31 66.86 67.27 681,770 +0.48(+0.71%)
Aug 26, 2016 67.30 67.60 66.55 66.79 743,393 -0.39(-0.58%)
Aug 25, 2016 67.05 67.35 66.99 67.18 572,287 +0.09(+0.13%)
Aug 24, 2016 67.36 67.36 66.98 67.10 541,974 -0.28(-0.42%)
Aug 23, 2016 67.41 67.60 67.32 67.38 585,382 +0.16(+0.24%)
Aug 22, 2016 67.15 67.27 66.98 67.22 570,022 +0.02(+0.02%)
Aug 19, 2016 67.12 67.24 66.93 67.20 664,753 -0.11(-0.16%)
Aug 18, 2016 67.05 67.32 67.05 67.31 541,269 +0.25(+0.37%)
Aug 17, 2016 66.91 67.08 66.60 67.06 818,801 +0.13(+0.20%)
Aug 16, 2016 67.37 67.43 66.93 66.93 807,614 -0.51(-0.75%)
Aug 15, 2016 67.45 67.63 67.36 67.43 601,741 +0.12(+0.17%)
Aug 12, 2016 67.29 67.48 67.20 67.32 716,464 -0.02(-0.02%)
Aug 11, 2016 67.37 67.43 67.22 67.33 592,492 +0.09(+0.13%)
Aug 10, 2016 67.31 67.39 67.10 67.25 949,461 +0.05(+0.07%)
Aug 09, 2016 67.22 67.31 67.07 67.20 1,440,642 +0.02(+0.02%)
Aug 08, 2016 67.33 67.37 67.12 67.18 807,505 -0.06(-0.09%)
Aug 05, 2016 67.05 67.29 66.90 67.25 993,270 +0.34(+0.51%)
Aug 04, 2016 66.84 67.05 66.79 66.90 662,594 +0.06(+0.09%)
Aug 03, 2016 66.75 66.85 66.51 66.84 857,350 +0.07(+0.11%)
Aug 02, 2016 67.21 67.22 66.61 66.77 1,146,355 -0.45(-0.66%)
Aug 01, 2016 67.38 67.50 67.11 67.22 828,784 -0.22(-0.32%)
Jul 29, 2016 67.32 67.62 67.12 67.43 854,346 +0.07(+0.10%)
Jul 28, 2016 67.10 67.47 66.99 67.36 665,760 +0.17(+0.26%)
Jul 27, 2016 67.48 67.56 66.96 67.19 1,402,875 -0.35(-0.52%)
Jul 26, 2016 67.27 67.56 67.07 67.54 1,375,491 +0.23(+0.35%)
Jul 25, 2016 67.39 67.43 67.07 67.31 675,299 -0.15(-0.22%)
Jul 22, 2016 67.08 67.47 67.03 67.46 855,090 +0.43(+0.64%)
Jul 21, 2016 67.15 67.25 66.86 67.03 866,450 -0.20(-0.29%)
Jul 20, 2016 67.21 67.29 67.06 67.22 1,153,158 +0.09(+0.13%)
Jul 19, 2016 67.11 67.15 66.92 67.14 721,629 -0.05(-0.07%)
Jul 18, 2016 67.22 67.35 67.08 67.18 887,179 -0.05(-0.08%)
Jul 15, 2016 67.36 67.42 67.05 67.24 1,528,986 +0.03(+0.05%)
Jul 14, 2016 67.40 67.43 67.11 67.21 976,946 +0.08(+0.12%)
Jul 13, 2016 67.12 67.15 66.92 67.13 607,645 +0.15(+0.22%)
Jul 12, 2016 66.83 67.13 66.72 66.98 3,753,708 +0.38(+0.57%)
Jul 11, 2016 66.46 66.72 66.35 66.60 1,233,089 +0.30(+0.45%)
Jul 08, 2016 65.68 66.32 65.32 66.30 974,025 +0.98(+1.51%)
Jul 07, 2016 65.66 65.77 65.12 65.32 1,297,587 -0.34(-0.51%)
Jul 06, 2016 65.22 65.65 64.99 65.65 689,264 +0.32(+0.49%)
Jul 05, 2016 65.44 65.53 65.12 65.33 720,427 -0.32(-0.49%)
Jul 01, 2016 65.59 65.65 65.65 65.65 1,479,359 +0.07(+0.11%)
Jun 30, 2016 64.46 65.59 64.35 65.58 1,626,330 +1.27(+1.97%)
Jun 29, 2016 63.82 64.38 63.80 64.32 1,092,727 +0.84(+1.33%)
Jun 28, 2016 63.07 63.47 62.82 63.47 1,900,849 +0.92(+1.47%)
Jun 27, 2016 63.00 63.00 62.11 62.55 2,429,705 -0.90(-1.41%)
Jun 24, 2016 63.28 64.35 63.28 63.45 2,715,413 -1.78(-2.73%)
Jun 23, 2016 64.81 65.23 64.81 65.23 566,732 +0.83(+1.29%)
Jun 22, 2016 64.51 64.72 64.36 64.40 676,516 -0.10(-0.16%)
Jun 21, 2016 64.56 64.70 64.38 64.50 738,055 +0.05(+0.08%)
Jun 20, 2016 64.54 64.83 64.41 64.45 951,468 +0.43(+0.67%)
Jun 17, 2016 63.97 64.08 63.66 64.02 585,532 -0.05(-0.08%)
Jun 16, 2016 63.65 64.09 63.36 64.07 747,883 +0.21(+0.33%)
Jun 15, 2016 63.99 64.23 63.77 63.86 767,452 +0.02(+0.04%)
Jun 14, 2016 63.79 63.88 63.53 63.84 644,421 -0.03(-0.05%)
Jun 13, 2016 64.28 64.43 63.84 63.87 735,895 -0.51(-0.80%)
Jun 10, 2016 64.47 64.60 64.19 64.38 754,974 -0.40(-0.62%)
Jun 09, 2016 64.57 64.84 64.51 64.78 751,234 +0.03(+0.05%)
Jun 08, 2016 64.43 64.81 64.43 64.75 570,243 +0.33(+0.52%)
Jun 07, 2016 64.38 64.58 64.20 64.42 1,701,128 +0.15(+0.23%)
Jun 06, 2016 64.09 64.36 64.01 64.27 1,488,175 +0.23(+0.36%)
Jun 03, 2016 63.91 64.12 63.55 64.04 2,794,932 +0.08(+0.12%)
Jun 02, 2016 63.57 63.96 63.50 63.96 647,491 +0.28(+0.44%)
Jun 01, 2016 63.36 63.70 63.29 63.68 1,224,150 +0.15(+0.23%)
May 31, 2016 63.74 63.85 63.34 63.53 723,457 -0.10(-0.16%)
May 27, 2016 63.43 63.63 63.63 63.63 643,237 +0.28(+0.44%)
May 26, 2016 63.36 63.45 63.25 63.36 589,836 +0.08(+0.12%)
May 25, 2016 63.16 63.40 62.92 63.28 938,685 +0.33(+0.53%)
May 24, 2016 62.47 63.06 62.43 62.94 2,276,800 +0.80(+1.29%)
May 23, 2016 62.21 62.30 62.11 62.14 603,498 -0.12(-0.19%)
May 20, 2016 62.15 62.38 62.08 62.26 561,403 +0.33(+0.53%)
May 19, 2016 61.74 61.98 61.46 61.93 910,253 -0.14(-0.23%)
May 18, 2016 62.20 62.63 61.73 62.07 727,186 -0.33(-0.54%)
May 17, 2016 63.13 63.24 62.16 62.41 1,940,135 -0.85(-1.34%)
May 16, 2016 62.78 63.40 62.75 63.25 808,677 +0.50(+0.80%)
May 13, 2016 63.32 63.32 62.58 62.75 1,057,493 -0.65(-1.03%)
May 12, 2016 63.33 63.49 63.06 63.40 609,883 +0.29(+0.46%)
May 11, 2016 63.49 63.52 63.09 63.11 1,193,079 -0.46(-0.72%)
May 10, 2016 63.25 63.57 63.18 63.57 859,419 +0.51(+0.81%)
May 09, 2016 62.97 63.15 62.82 63.06 674,974 +0.17(+0.27%)
May 06, 2016 62.45 62.91 62.33 62.89 629,716 +0.26(+0.42%)
May 05, 2016 62.73 62.94 62.52 62.62 5,175,719 -0.07(-0.11%)
May 04, 2016 62.59 62.85 62.52 62.69 3,378,119 -0.06(-0.10%)
May 03, 2016 62.94 62.94 62.45 62.76 2,132,119 -0.44(-0.70%)
May 02, 2016 62.85 63.23 62.57 63.20 566,131 +0.53(+0.84%)
Apr 29, 2016 62.66 62.78 62.31 62.67 1,674,455 -0.18(-0.28%)
Apr 28, 2016 62.97 63.38 62.71 62.85 982,957 -0.54(-0.85%)
Apr 27, 2016 63.10 63.46 62.94 63.39 723,638 +0.36(+0.57%)
Apr 26, 2016 62.89 63.12 62.81 63.03 680,164 +0.30(+0.47%)
Apr 25, 2016 62.64 62.73 62.44 62.73 666,295 -0.02(-0.04%)
Apr 22, 2016 62.44 62.81 62.44 62.76 929,650 +0.42(+0.67%)
Apr 21, 2016 63.12 63.13 62.32 62.34 893,275 -0.80(-1.27%)
Apr 20, 2016 63.44 63.54 63.11 63.14 1,007,460 -0.25(-0.39%)
Apr 19, 2016 63.18 63.48 63.15 63.39 1,022,563 +0.28(+0.44%)
Apr 18, 2016 62.68 63.12 62.61 63.11 898,232 +0.24(+0.38%)
Apr 15, 2016 62.65 62.89 62.63 62.87 851,845 +0.25(+0.40%)
Apr 14, 2016 62.77 62.88 62.56 62.62 1,193,689 -0.13(-0.21%)
Apr 13, 2016 62.50 62.75 62.31 62.75 855,089 +0.51(+0.82%)
Apr 12, 2016 61.72 62.33 61.69 62.24 1,110,306 +0.61(+1.00%)
Apr 11, 2016 61.88 62.21 61.62 61.62 1,459,823 -0.05(-0.09%)
Apr 08, 2016 61.69 61.95 61.52 61.68 636,368 +0.33(+0.53%)
Apr 07, 2016 61.60 61.72 61.11 61.35 947,010 -0.54(-0.87%)
Apr 06, 2016 61.67 61.89 61.29 61.89 2,028,998 +0.36(+0.58%)
Apr 05, 2016 61.76 61.82 61.42 61.53 1,086,081 -0.51(-0.83%)
Apr 04, 2016 62.42 62.42 61.95 62.04 601,102 -0.38(-0.61%)
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.