S&P 500 Real Estate Sector SPDR (NY: XLRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	29.89	30.25	29.68	30.21	5,545,355	+0.34(+1.15%)
Apr 29, 2019	30.08	30.25	29.84	29.87	3,883,787	-0.31(-1.03%)
Apr 26, 2019	30.10	30.20	29.95	30.18	3,001,541	+0.20(+0.67%)
Apr 25, 2019	29.92	30.07	29.74	29.98	5,006,573	-0.03(-0.11%)
Apr 24, 2019	29.89	30.13	29.81	30.01	3,940,295	+0.21(+0.70%)
Apr 23, 2019	29.58	29.88	29.47	29.80	6,521,925	+0.34(+1.14%)
Apr 22, 2019	29.74	29.74	29.20	29.47	4,785,063	-0.33(-1.10%)
Apr 18, 2019	29.69	29.84	29.44	29.79	3,287,505	+0.23(+0.79%)
Apr 17, 2019	29.96	30.02	29.46	29.56	5,155,844	-0.31(-1.04%)
Apr 16, 2019	30.60	30.60	29.72	29.87	4,763,493	-0.72(-2.36%)
Apr 15, 2019	30.78	30.78	30.50	30.59	2,522,504	-0.18(-0.60%)
Apr 12, 2019	30.57	30.78	30.36	30.78	3,209,276	+0.17(+0.55%)
Apr 11, 2019	30.66	30.78	30.48	30.61	4,418,891	-0.04(-0.14%)
Apr 10, 2019	30.48	30.65	30.45	30.65	3,107,920	+0.24(+0.80%)
Apr 09, 2019	30.51	30.55	30.36	30.41	2,497,731	-0.09(-0.30%)
Apr 08, 2019	30.64	30.68	30.41	30.50	3,480,325	-0.15(-0.49%)
Apr 05, 2019	30.45	30.68	30.36	30.65	3,422,258	+0.23(+0.77%)
Apr 04, 2019	30.54	30.55	30.28	30.41	4,182,936	-0.09(-0.30%)
Apr 03, 2019	30.53	30.64	30.27	30.51	4,270,674	-0.03(-0.11%)
Apr 02, 2019	30.31	30.60	30.09	30.54	7,875,933	+0.26(+0.86%)
Apr 01, 2019	30.41	30.43	30.00	30.28	8,029,305	-0.09(-0.30%)
Mar 29, 2019	30.37	30.43	30.24	30.37	4,252,005	-0.01(-0.03%)
Mar 28, 2019	30.20	30.39	30.10	30.38	4,324,686	+0.25(+0.84%)
Mar 27, 2019	30.28	30.37	29.95	30.13	3,504,861	-0.10(-0.33%)
Mar 26, 2019	30.15	30.25	30.06	30.23	2,811,284	+0.18(+0.61%)
Mar 25, 2019	30.04	30.16	29.91	30.05	5,212,263	+0.03(+0.08%)
Mar 22, 2019	30.16	30.45	30.02	30.02	5,993,543	-0.14(-0.47%)
Mar 21, 2019	29.59	30.17	29.58	30.16	5,721,669	+0.53(+1.78%)
Mar 20, 2019	29.53	29.79	29.31	29.64	10,362,708	+0.13(+0.45%)
Mar 19, 2019	29.61	29.66	29.41	29.50	4,131,174	-0.08(-0.28%)
Mar 18, 2019	29.77	29.83	29.45	29.58	3,957,101	-0.15(-0.51%)
Mar 15, 2019	29.89	29.90	29.68	29.74	6,482,710	-0.12(-0.41%)
Mar 14, 2019	29.79	29.87	29.69	29.86	5,402,310	+0.08(+0.25%)
Mar 13, 2019	29.66	29.87	29.66	29.78	3,269,386	+0.14(+0.48%)
Mar 12, 2019	29.52	29.71	29.51	29.64	5,185,725	+0.16(+0.54%)
Mar 11, 2019	29.17	29.51	29.13	29.48	4,946,243	+0.45(+1.55%)
Mar 08, 2019	28.95	29.17	28.90	29.03	3,722,511	+0.02(+0.09%)
Mar 07, 2019	29.05	29.26	28.92	29.01	9,106,062	-0.02(-0.09%)
Mar 06, 2019	29.12	29.22	28.98	29.03	4,596,224	-0.08(-0.26%)
Mar 05, 2019	28.97	29.22	28.92	29.11	4,876,996	+0.08(+0.29%)
Mar 04, 2019	28.99	29.06	28.69	29.02	7,410,258	+0.12(+0.40%)
Mar 01, 2019	28.99	28.99	28.57	28.91	7,073,107	-0.03(-0.12%)
Feb 28, 2019	28.85	29.28	28.76	28.94	5,999,240	+0.08(+0.29%)
Feb 27, 2019	28.84	28.99	28.62	28.86	3,900,574	-0.09(-0.32%)
Feb 26, 2019	29.09	29.14	28.90	28.95	3,207,251	-0.06(-0.20%)
Feb 25, 2019	29.30	29.34	28.97	29.01	4,887,710	-0.24(-0.83%)
Feb 22, 2019	29.12	29.37	28.98	29.25	4,171,064	+0.17(+0.57%)
Feb 21, 2019	28.92	29.09	28.75	29.08	5,378,025	+0.05(+0.17%)
Feb 20, 2019	29.07	29.18	28.82	29.03	3,838,233	-0.18(-0.63%)
Feb 19, 2019	29.14	29.28	29.08	29.22	4,702,985	+0.03(+0.11%)
Feb 15, 2019	29.09	29.19	29.01	29.18	3,207,874	+0.18(+0.60%)
Feb 14, 2019	28.92	29.12	28.74	29.01	4,805,750	+0.11(+0.38%)
Feb 13, 2019	28.69	28.92	28.60	28.90	4,499,141	+0.19(+0.67%)
Feb 12, 2019	28.93	28.93	28.59	28.71	10,773,563	-0.20(-0.69%)
Feb 11, 2019	28.85	28.95	28.72	28.91	3,564,270	+0.08(+0.29%)
Feb 08, 2019	28.71	28.91	28.66	28.82	3,493,677	+0.00(+0.00%)
Feb 07, 2019	28.52	28.84	28.42	28.82	7,586,134	+0.24(+0.85%)
Feb 06, 2019	28.72	28.76	28.49	28.58	4,239,896	-0.23(-0.78%)
Feb 05, 2019	28.65	28.82	28.46	28.81	5,020,443	+0.19(+0.67%)
Feb 04, 2019	28.42	28.63	28.18	28.62	7,812,015	+0.17(+0.59%)
Feb 01, 2019	28.67	28.74	28.07	28.45	11,788,553	-0.18(-0.61%)
Jan 31, 2019	28.32	28.67	28.07	28.62	8,424,776	+0.28(+0.97%)
Jan 30, 2019	28.15	28.45	28.04	28.35	6,138,356	+0.23(+0.83%)
Jan 29, 2019	27.80	28.13	27.75	28.12	3,034,367	+0.22(+0.78%)
Jan 28, 2019	27.53	27.92	27.48	27.90	6,327,752	+0.28(+1.00%)
Jan 25, 2019	27.40	27.65	27.23	27.62	3,635,679	+0.32(+1.16%)
Jan 24, 2019	27.16	27.37	27.01	27.31	5,490,632	+0.11(+0.40%)
Jan 23, 2019	27.32	27.32	27.02	27.20	3,702,979	+0.02(+0.06%)
Jan 22, 2019	27.21	27.28	26.96	27.18	9,734,188	-0.05(-0.18%)
Jan 18, 2019	27.24	27.24	27.01	27.23	9,433,529	+0.10(+0.37%)
Jan 17, 2019	26.96	27.16	26.92	27.13	4,074,318	+0.13(+0.49%)
Jan 16, 2019	26.85	27.11	26.77	27.00	8,750,243	+0.13(+0.47%)
Jan 15, 2019	26.59	26.93	26.59	26.87	4,707,462	+0.30(+1.13%)
Jan 14, 2019	26.56	26.73	26.46	26.57	3,500,070	-0.08(-0.31%)
Jan 11, 2019	26.52	26.67	26.41	26.66	3,712,077	+0.05(+0.19%)
Jan 10, 2019	26.11	26.64	26.06	26.61	9,399,517	+0.42(+1.59%)
Jan 09, 2019	26.33	26.37	25.96	26.19	6,117,641	-0.11(-0.41%)
Jan 08, 2019	26.01	26.36	25.92	26.30	9,086,118	+0.45(+1.74%)
Jan 07, 2019	25.66	26.03	25.64	25.85	6,166,772	+0.22(+0.85%)
Jan 04, 2019	25.58	25.86	25.41	25.63	11,538,610	+0.26(+1.02%)
Jan 03, 2019	25.23	25.79	25.22	25.37	11,686,181	+0.12(+0.46%)
Jan 02, 2019	25.68	25.72	25.11	25.26	12,527,117	-0.59(-2.29%)
Dec 31, 2018	25.88	25.89	25.44	25.85	9,363,367	+0.05(+0.19%)
Dec 28, 2018	25.94	26.05	25.58	25.80	12,462,222	+0.09(+0.36%)
Dec 27, 2018	25.48	25.71	24.96	25.71	16,972,852	+0.06(+0.23%)
Dec 26, 2018	24.94	25.66	24.61	25.65	13,130,299	+0.79(+3.19%)
Dec 24, 2018	25.93	25.93	24.85	24.86	12,762,177	-0.95(-3.68%)
Dec 21, 2018	26.35	26.76	25.78	25.81	18,134,020	-0.40(-1.53%)
Dec 20, 2018	26.63	26.64	26.03	26.21	13,751,631	-0.32(-1.21%)
Dec 19, 2018	26.80	27.01	26.45	26.53	15,626,402	-0.25(-0.92%)
Dec 18, 2018	26.75	26.97	26.64	26.78	9,839,750	+0.26(+1.00%)
Dec 17, 2018	27.57	27.64	26.45	26.51	8,753,596	-1.03(-3.74%)
Dec 14, 2018	27.51	27.62	27.37	27.54	5,021,860	-0.05(-0.18%)
Dec 13, 2018	27.43	27.82	27.43	27.59	5,645,705	+0.19(+0.69%)
Dec 12, 2018	28.04	28.12	27.38	27.40	5,216,313	-0.53(-1.89%)
Dec 11, 2018	28.01	28.14	27.91	27.93	5,636,636	+0.05(+0.18%)
Dec 10, 2018	27.99	28.01	27.46	27.88	11,112,404	-0.11(-0.38%)
Dec 07, 2018	28.32	28.33	27.90	27.99	6,746,494	-0.43(-1.51%)
Dec 06, 2018	27.59	28.43	27.27	28.42	7,727,640	+0.76(+2.74%)
Dec 04, 2018	27.99	28.13	27.62	27.66	7,858,958	-0.37(-1.32%)
Dec 03, 2018	27.94	28.04	27.77	28.03	6,456,916	+0.13(+0.47%)
Nov 30, 2018	27.72	27.93	27.58	27.90	5,250,711	+0.26(+0.95%)
Nov 29, 2018	27.59	27.77	27.43	27.63	3,155,795	+0.03(+0.12%)
Nov 28, 2018	27.38	27.63	27.26	27.60	4,423,718	+0.22(+0.81%)
Nov 27, 2018	27.21	27.39	27.08	27.38	3,915,998	+0.15(+0.55%)
Nov 26, 2018	27.24	27.34	27.07	27.23	3,934,090	+0.06(+0.21%)
Nov 23, 2018	27.20	27.30	27.01	27.17	3,085,606	-0.10(-0.36%)
Nov 21, 2018		27.27	27.27	27.27	0	-0.02(-0.06%)
Nov 20, 2018	27.54	27.73	27.28	27.29	8,000,907	-0.36(-1.31%)
Nov 19, 2018	27.58	27.82	27.45	27.65	5,664,433	+0.07(+0.27%)
Nov 16, 2018	27.18	27.57	27.15	27.57	4,535,764	+0.39(+1.42%)
Nov 15, 2018	27.29	27.34	26.92	27.19	8,686,747	-0.21(-0.78%)
Nov 14, 2018	27.51	27.51	27.26	27.40	5,301,384	-0.01(-0.03%)
Nov 13, 2018	27.35	27.48	27.20	27.41	7,653,773	+0.06(+0.21%)
Nov 12, 2018	27.30	27.60	27.30	27.35	3,472,661	+0.06(+0.21%)
Nov 09, 2018	27.22	27.36	27.14	27.29	4,318,077	+0.03(+0.12%)
Nov 08, 2018	27.17	27.26	27.03	27.26	3,233,719	+0.06(+0.21%)
Nov 07, 2018	27.05	27.22	26.89	27.20	4,754,083	+0.30(+1.10%)
Nov 06, 2018	26.76	26.92	26.71	26.91	3,590,208	+0.15(+0.55%)
Nov 05, 2018	26.39	26.85	26.39	26.76	4,966,620	+0.44(+1.66%)
Nov 02, 2018	26.59	26.60	26.03	26.32	8,344,447	-0.22(-0.84%)
Nov 01, 2018	26.52	26.63	26.35	26.54	5,883,678	+0.10(+0.37%)
Oct 31, 2018	26.81	26.81	26.39	26.45	5,099,308	-0.36(-1.35%)
Oct 30, 2018	26.40	26.99	26.34	26.81	9,012,552	+0.44(+1.66%)
Oct 29, 2018	26.13	26.50	26.13	26.37	7,454,235	+0.43(+1.65%)
Oct 26, 2018	26.52	26.55	25.80	25.94	10,861,930	-0.69(-2.60%)
Oct 25, 2018	26.38	26.78	26.26	26.64	6,569,166	+0.31(+1.19%)
Oct 24, 2018	26.06	26.54	26.01	26.32	6,605,390	+0.30(+1.17%)
Oct 23, 2018	25.78	26.13	25.68	26.02	6,260,882	+0.16(+0.64%)
Oct 22, 2018	26.29	26.37	25.84	25.85	5,180,776	-0.37(-1.41%)
Oct 19, 2018	25.98	26.31	25.98	26.22	3,640,139	+0.26(+1.02%)
Oct 18, 2018	25.94	26.19	25.85	25.96	4,059,078	+0.01(+0.03%)
Oct 17, 2018	25.99	26.10	25.76	25.95	4,185,624	-0.07(-0.29%)
Oct 16, 2018	25.58	26.10	25.49	26.03	3,970,535	+0.48(+1.87%)
Oct 15, 2018	25.38	25.79	25.35	25.55	4,725,696	+0.16(+0.62%)
Oct 12, 2018	25.56	25.78	25.26	25.39	6,416,808	-0.02(-0.06%)
Oct 11, 2018	26.22	26.25	25.35	25.41	11,598,472	-0.77(-2.93%)
Oct 10, 2018	26.52	26.64	26.17	26.17	5,292,356	-0.42(-1.58%)
Oct 09, 2018	26.50	26.68	26.38	26.59	5,375,312	+0.09(+0.34%)
Oct 08, 2018	26.25	26.62	26.18	26.50	3,732,696	+0.34(+1.29%)
Oct 05, 2018	26.19	26.33	26.12	26.17	4,133,515	+0.01(+0.03%)
Oct 04, 2018	26.28	26.28	25.93	26.16	3,561,001	-0.12(-0.47%)
Oct 03, 2018	26.61	26.71	26.13	26.28	3,185,392	-0.30(-1.15%)
Oct 02, 2018	26.68	26.73	26.59	26.59	3,339,835	-0.08(-0.31%)
Oct 01, 2018	26.87	26.95	26.65	26.67	4,434,264	-0.21(-0.77%)
Sep 28, 2018	26.55	26.89	26.51	26.87	3,816,691	+0.33(+1.24%)
Sep 27, 2018	26.50	26.68	26.48	26.54	1,940,404	+0.08(+0.31%)
Sep 26, 2018	26.78	26.81	26.43	26.46	2,819,118	-0.30(-1.11%)
Sep 25, 2018	26.78	26.92	26.73	26.76	2,075,675	-0.02(-0.09%)
Sep 24, 2018	27.23	27.24	26.68	26.78	3,472,825	-0.54(-1.96%)
Sep 21, 2018	27.34	27.45	27.23	27.32	2,371,629	+0.00(+0.00%)
Sep 20, 2018	27.12	27.34	27.02	27.32	2,364,662	+0.20(+0.75%)
Sep 19, 2018	27.38	27.39	27.07	27.12	2,493,102	-0.26(-0.95%)
Sep 18, 2018	27.50	27.56	27.32	27.38	1,780,240	-0.16(-0.59%)
Sep 17, 2018	27.32	27.58	27.32	27.54	2,868,290	+0.16(+0.57%)
Sep 14, 2018	27.54	27.56	27.22	27.38	2,241,796	-0.24(-0.86%)
Sep 13, 2018	27.56	27.69	27.49	27.62	1,933,110	+0.17(+0.62%)
Sep 12, 2018	27.46	27.53	27.33	27.45	1,702,691	+0.02(+0.09%)
Sep 11, 2018	27.33	27.52	27.25	27.43	1,881,467	+0.01(+0.03%)
Sep 10, 2018	27.39	27.56	27.36	27.42	2,203,705	+0.15(+0.54%)
Sep 07, 2018	27.49	27.50	27.25	27.27	2,328,491	-0.35(-1.27%)
Sep 06, 2018	27.57	27.67	27.53	27.62	2,403,909	+0.09(+0.33%)
Sep 05, 2018	27.30	27.60	27.17	27.53	3,993,798	+0.17(+0.63%)
Sep 04, 2018	27.55	27.64	27.30	27.36	2,833,503	-0.24(-0.89%)
Aug 31, 2018		27.60	27.60	27.60	0	+0.11(+0.39%)
Aug 30, 2018	27.69	27.70	27.45	27.50	2,121,449	-0.15(-0.53%)
Aug 29, 2018	27.68	27.78	27.63	27.65	1,800,991	-0.04(-0.15%)
Aug 28, 2018	27.35	27.69	27.28	27.69	2,315,011	+0.33(+1.22%)
Aug 27, 2018	27.41	27.46	27.21	27.35	3,084,307	-0.04(-0.15%)
Aug 24, 2018	27.17	27.40	27.16	27.39	4,332,399	+0.19(+0.69%)
Aug 23, 2018	27.26	27.33	27.19	27.21	1,512,523	-0.07(-0.24%)
Aug 22, 2018	27.43	27.43	27.16	27.27	1,692,597	-0.17(-0.62%)
Aug 21, 2018	27.64	27.69	27.40	27.44	2,596,815	-0.25(-0.91%)
Aug 20, 2018	27.70	27.84	27.65	27.69	2,387,541	+0.03(+0.12%)
Aug 17, 2018	27.42	27.67	27.39	27.66	3,198,748	+0.26(+0.95%)
Aug 16, 2018	27.18	27.43	27.16	27.40	4,944,427	+0.21(+0.78%)
Aug 15, 2018	26.96	27.21	26.88	27.19	3,198,398	+0.24(+0.88%)
Aug 14, 2018	26.90	27.01	26.84	26.95	1,911,815	+0.11(+0.39%)
Aug 13, 2018	26.85	26.94	26.79	26.85	2,026,123	-0.01(-0.03%)
Aug 10, 2018	27.07	27.17	26.84	26.85	3,256,748	-0.26(-0.96%)
Aug 09, 2018	27.07	27.21	27.05	27.12	2,375,846	+0.05(+0.18%)
Aug 08, 2018	27.28	27.28	27.04	27.07	2,988,738	-0.17(-0.63%)
Aug 07, 2018	27.31	27.31	27.08	27.24	2,602,562	-0.06(-0.21%)
Aug 06, 2018	27.38	27.46	27.24	27.30	3,507,990	-0.06(-0.21%)
Aug 03, 2018	27.02	27.39	26.99	27.35	3,336,453	+0.35(+1.30%)
Aug 02, 2018	27.03	27.17	26.95	27.00	3,633,410	-0.13(-0.48%)
Aug 01, 2018	26.75	27.16	26.63	27.13	4,630,994	+0.18(+0.67%)
Jul 31, 2018	26.64	27.03	26.60	26.95	4,938,369	+0.51(+1.94%)
Jul 30, 2018	26.49	26.52	26.25	26.44	3,606,422	-0.02(-0.09%)
Jul 27, 2018	26.79	26.79	26.44	26.46	3,269,379	-0.24(-0.92%)
Jul 26, 2018	26.64	26.83	26.64	26.71	2,767,517	+0.09(+0.34%)
Jul 25, 2018	26.37	26.66	26.36	26.62	3,199,009	+0.26(+0.99%)
Jul 24, 2018	26.41	26.50	26.21	26.36	2,580,241	-0.07(-0.28%)
Jul 23, 2018	26.50	26.50	26.27	26.43	3,429,594	-0.07(-0.28%)
Jul 20, 2018	26.68	26.72	26.41	26.50	2,503,556	-0.24(-0.88%)
Jul 19, 2018	26.44	26.86	26.39	26.74	2,898,120	+0.25(+0.95%)
Jul 18, 2018	26.54	26.65	26.36	26.49	2,565,495	-0.10(-0.37%)
Jul 17, 2018	26.77	26.84	26.55	26.59	2,109,615	-0.18(-0.67%)
Jul 16, 2018	26.80	26.88	26.58	26.76	3,383,267	-0.15(-0.55%)
Jul 13, 2018			26.90	26.91	2,628,242	-0.09(-0.33%)
Jul 12, 2018	27.00	27.05	26.86	27.00	2,036,368	+0.07(+0.24%)
Jul 11, 2018	26.99	27.07	26.89	26.94	2,878,544	-0.08(-0.30%)
Jul 10, 2018	26.90	27.05	26.75	27.02	3,773,527	+0.13(+0.48%)
Jul 09, 2018	27.18	27.18	26.76	26.89	2,875,018	-0.25(-0.93%)
Jul 06, 2018	27.10	27.20	27.05	27.14	2,993,037	+0.11(+0.42%)
Jul 05, 2018	26.72	27.04	26.67	27.03	3,310,495	+0.35(+1.31%)
Jul 03, 2018		26.68	26.68	26.68	0	+0.15(+0.58%)
Jul 02, 2018	26.64	26.71	26.22	26.52	7,701,008	-0.15(-0.58%)
Jun 29, 2018		26.80	26.37	26.68	3,584,214	+0.07(+0.25%)
Jun 28, 2018	26.34	26.65	26.34	26.61	3,428,285	+0.26(+0.99%)
Jun 27, 2018	26.49	26.59	26.35	26.35	4,512,022	-0.07(-0.28%)
Jun 26, 2018	26.32	26.54	26.23	26.42	2,583,241	+0.14(+0.53%)
Jun 25, 2018	26.37	26.41	26.13	26.28	8,530,532	-0.07(-0.25%)
Jun 22, 2018	26.21	26.37	26.04	26.35	2,811,642	+0.23(+0.87%)
Jun 21, 2018	25.99	26.15	25.92	26.12	3,466,505	+0.16(+0.60%)
Jun 20, 2018	25.72	25.99	25.67	25.97	4,567,699	+0.28(+1.08%)
Jun 19, 2018	25.56	25.83	25.56	25.69	3,109,439	+0.03(+0.13%)
Jun 18, 2018	25.60	25.73	25.51	25.66	2,583,832	-0.02(-0.10%)
Jun 15, 2018		25.90	25.65	25.68	2,990,817	-0.04(-0.16%)
Jun 14, 2018	25.58	25.83	25.58	25.72	2,635,525	+0.24(+0.95%)
Jun 13, 2018	26.06	26.09	25.45	25.48	2,476,584	-0.58(-2.23%)
Jun 12, 2018	25.81	26.13	25.81	26.06	1,866,025	+0.15(+0.56%)
Jun 11, 2018	25.90	26.00	25.87	25.92	2,211,964	-0.01(-0.03%)
Jun 08, 2018	25.81	25.94	25.77	25.92	2,766,810	+0.09(+0.34%)
Jun 07, 2018	25.86	25.90	25.68	25.84	5,416,279	+0.00(+0.00%)
Jun 06, 2018		25.84	25.65	25.84	2,622,211	+0.07(+0.28%)
Jun 05, 2018	25.93	25.98	25.72	25.76	3,244,556	-0.13(-0.50%)
Jun 04, 2018	25.70	25.89	25.61	25.89	4,527,149	+0.25(+0.98%)
Jun 01, 2018	25.53	25.69	25.45	25.64	2,998,197	+0.11(+0.41%)
May 31, 2018	25.50	25.62	25.42	25.54	4,714,125	-0.08(-0.32%)
May 30, 2018	25.26	25.72	25.20	25.62	4,438,515	+0.33(+1.31%)
May 29, 2018	25.16	25.37	25.06	25.29	4,025,509	+0.06(+0.26%)
May 25, 2018		25.22	25.22	25.22	0	+0.12(+0.48%)
May 24, 2018	25.20	25.30	24.97	25.10	1,901,456	-0.10(-0.38%)
May 23, 2018	24.99	25.29	24.98	25.20	1,909,386	+0.20(+0.81%)
May 22, 2018	24.96	25.03	24.84	24.99	1,938,147	+0.03(+0.13%)
May 21, 2018	24.77	25.03	24.61	24.96	1,826,704	+0.25(+1.01%)
May 18, 2018	24.71	24.84	24.61	24.71	1,725,550	+0.02(+0.07%)
May 17, 2018	24.80	24.84	24.63	24.70	2,174,332	-0.13(-0.52%)
May 16, 2018	24.95	25.03	24.78	24.82	1,931,955	-0.06(-0.26%)
May 15, 2018	25.16	25.16	24.82	24.89	2,932,363	-0.43(-1.69%)
May 14, 2018	25.50	25.52	25.19	25.32	2,328,547	-0.18(-0.70%)
May 11, 2018	25.62	25.72	25.46	25.50	1,492,302	-0.12(-0.47%)
May 10, 2018	25.47	25.67	25.45	25.62	2,014,348	+0.23(+0.92%)
May 09, 2018	25.19	25.38	25.12	25.38	1,852,746	+0.19(+0.77%)
May 08, 2018	25.29	25.33	25.10	25.19	2,094,020	-0.18(-0.70%)
May 07, 2018	25.36	25.41	25.26	25.37	2,148,686	+0.05(+0.19%)
May 04, 2018	25.01	25.39	25.00	25.32	2,231,124	+0.28(+1.13%)
May 03, 2018	25.01	25.14	24.91	25.03	4,032,302	-0.01(-0.03%)
May 02, 2018	25.07	25.17	24.90	25.04	4,158,762	-0.11(-0.45%)