Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 16.49 16.58 16.34 16.41 51,184,052 -0.13(-0.78%)
Apr 29, 2015 16.45 16.61 16.38 16.53 59,613,924 -0.01(-0.04%)
Apr 28, 2015 16.42 16.54 16.35 16.54 37,934,048 +0.10(+0.58%)
Apr 27, 2015 16.53 16.60 16.42 16.45 35,226,356 -0.06(-0.37%)
Apr 24, 2015 16.50 16.53 16.45 16.51 27,518,262 -0.03(-0.16%)
Apr 23, 2015 16.48 16.58 16.45 16.53 31,417,458 +0.03(+0.16%)
Apr 22, 2015 16.41 16.55 16.35 16.51 31,676,578 +0.12(+0.71%)
Apr 21, 2015 16.47 16.56 16.38 16.39 31,915,138 -0.08(-0.50%)
Apr 20, 2015 16.47 16.53 16.46 16.47 22,821,328 +0.07(+0.41%)
Apr 17, 2015 16.55 16.55 16.34 16.41 58,623,752 -0.22(-1.33%)
Apr 16, 2015 16.60 16.68 16.51 16.63 33,259,754 +0.02(+0.14%)
Apr 15, 2015 16.58 16.67 16.53 16.60 54,676,176 +0.06(+0.37%)
Apr 14, 2015 16.53 16.58 16.45 16.54 38,830,556 +0.00(+0.00%)
Apr 13, 2015 16.45 16.60 16.44 16.54 45,536,236 +0.06(+0.37%)
Apr 10, 2015 16.49 16.52 16.45 16.48 21,703,878 -0.00(-0.02%)
Apr 09, 2015 16.43 16.50 16.37 16.48 30,582,030 +0.02(+0.14%)
Apr 08, 2015 16.41 16.53 16.41 16.46 27,213,918 +0.06(+0.37%)
Apr 07, 2015 16.52 16.53 16.40 16.40 26,700,118 -0.09(-0.54%)
Apr 06, 2015 16.32 16.53 16.29 16.49 23,212,374 +0.03(+0.17%)
Apr 02, 2015 16.34 16.46 16.46 16.46 38,936,004 +0.08(+0.50%)
Apr 01, 2015 16.35 16.44 16.26 16.38 39,217,700 -0.01(-0.08%)
Mar 31, 2015 16.43 16.47 16.36 16.39 31,222,138 -0.12(-0.70%)
Mar 30, 2015 16.39 16.55 16.39 16.51 51,881,648 +0.24(+1.46%)
Mar 27, 2015 16.29 16.31 16.21 16.27 36,028,984 -0.02(-0.13%)
Mar 26, 2015 16.24 16.36 16.17 16.29 48,078,000 -0.01(-0.08%)
Mar 25, 2015 16.59 16.63 16.30 16.30 48,473,884 -0.27(-1.60%)
Mar 24, 2015 16.69 16.69 16.56 16.57 27,021,788 -0.14(-0.81%)
Mar 23, 2015 16.77 16.85 16.70 16.70 31,563,654 -0.10(-0.57%)
Mar 20, 2015 16.66 16.81 16.60 16.80 56,695,168 +0.21(+1.29%)
Mar 19, 2015 16.74 16.74 16.51 16.59 50,917,900 -0.16(-0.93%)
Mar 18, 2015 16.61 16.79 16.55 16.74 70,605,680 +0.09(+0.57%)
Mar 17, 2015 16.63 16.69 16.53 16.65 26,661,442 -0.04(-0.24%)
Mar 16, 2015 16.55 16.70 16.55 16.69 47,550,280 +0.20(+1.23%)
Mar 13, 2015 16.56 16.59 16.39 16.48 49,037,428 -0.12(-0.69%)
Mar 12, 2015 16.38 16.61 16.36 16.60 60,424,068 +0.35(+2.17%)
Mar 11, 2015 16.19 16.31 16.19 16.25 43,777,264 +0.10(+0.63%)
Mar 10, 2015 16.36 16.36 16.15 16.15 59,502,052 -0.35(-2.14%)
Mar 09, 2015 16.44 16.53 16.43 16.50 31,958,798 +0.07(+0.45%)
Mar 06, 2015 16.61 16.72 16.40 16.42 89,101,392 -0.12(-0.74%)
Mar 05, 2015 16.51 16.58 16.45 16.55 30,069,968 +0.07(+0.41%)
Mar 04, 2015 16.51 16.58 16.41 16.48 57,147,304 -0.10(-0.61%)
Mar 03, 2015 16.58 16.63 16.54 16.58 38,025,892 -0.05(-0.29%)
Mar 02, 2015 16.51 16.64 16.48 16.63 32,522,666 +0.12(+0.74%)
Feb 27, 2015 16.55 16.58 16.49 16.51 34,680,288 -0.06(-0.37%)
Feb 26, 2015 16.63 16.63 16.51 16.57 40,121,544 -0.04(-0.25%)
Feb 25, 2015 16.59 16.67 16.59 16.61 39,140,396 +0.00(+0.00%)
Feb 24, 2015 16.57 16.66 16.53 16.61 40,697,396 +0.08(+0.49%)
Feb 23, 2015 16.55 16.55 16.44 16.53 28,266,688 -0.04(-0.25%)
Feb 20, 2015 16.42 16.59 16.32 16.57 48,184,732 +0.12(+0.74%)
Feb 19, 2015 16.47 16.51 16.40 16.44 25,747,562 -0.07(-0.41%)
Feb 18, 2015 16.59 16.59 16.47 16.51 43,608,212 -0.10(-0.61%)
Feb 17, 2015 16.53 16.65 16.52 16.61 21,401,830 +0.05(+0.33%)
Feb 13, 2015 16.58 16.56 16.56 16.56 34,329,980 -0.01(-0.08%)
Feb 12, 2015 16.44 16.59 16.40 16.57 48,698,736 +0.16(+0.99%)
Feb 11, 2015 16.39 16.46 16.30 16.41 43,229,620 +0.00(+0.00%)
Feb 10, 2015 16.40 16.44 16.29 16.41 47,628,804 +0.13(+0.79%)
Feb 09, 2015 16.29 16.36 16.24 16.28 44,740,780 -0.08(-0.50%)
Feb 06, 2015 16.38 16.53 16.32 16.36 99,755,312 +0.13(+0.79%)
Feb 05, 2015 16.12 16.26 16.11 16.23 36,230,240 +0.16(+1.01%)
Feb 04, 2015 16.08 16.21 16.04 16.07 44,969,412 -0.04(-0.25%)
Feb 03, 2015 15.91 16.13 15.91 16.11 79,282,896 +0.26(+1.67%)
Feb 02, 2015 15.64 15.87 15.52 15.85 75,453,160 +0.25(+1.61%)
Jan 30, 2015 15.67 15.85 15.59 15.60 77,336,888 -0.26(-1.62%)
Jan 29, 2015 15.71 15.89 15.64 15.85 60,411,040 +0.13(+0.82%)
Jan 28, 2015 16.10 16.10 15.70 15.73 102,348,256 -0.29(-1.82%)
Jan 27, 2015 15.97 16.13 15.96 16.02 42,166,700 -0.18(-1.09%)
Jan 26, 2015 16.08 16.20 16.04 16.19 33,062,906 +0.08(+0.50%)
Jan 23, 2015 16.27 16.31 16.11 16.11 40,830,180 -0.18(-1.08%)
Jan 22, 2015 15.99 16.31 15.88 16.29 116,662,464 +0.39(+2.47%)
Jan 21, 2015 15.85 15.98 15.75 15.90 59,023,292 +0.04(+0.26%)
Jan 20, 2015 15.97 16.03 15.80 15.85 47,131,656 -0.07(-0.43%)
Jan 16, 2015 15.69 15.93 15.63 15.92 107,260,392 +0.19(+1.21%)
Jan 15, 2015 15.87 15.96 15.71 15.73 69,554,384 -0.20(-1.23%)
Jan 14, 2015 15.90 15.99 15.72 15.93 85,169,392 -0.23(-1.43%)
Jan 13, 2015 16.32 16.43 16.04 16.16 54,870,692 -0.05(-0.33%)
Jan 12, 2015 16.35 16.39 16.17 16.21 45,907,136 -0.14(-0.83%)
Jan 09, 2015 16.61 16.61 16.34 16.35 43,504,164 -0.22(-1.35%)
Jan 08, 2015 16.52 16.61 16.48 16.57 45,471,956 +0.24(+1.49%)
Jan 07, 2015 16.30 16.37 16.20 16.33 43,481,556 +0.17(+1.05%)
Jan 06, 2015 16.41 16.46 16.09 16.16 68,855,808 -0.25(-1.53%)
Jan 05, 2015 16.65 16.69 16.37 16.41 60,838,128 -0.35(-2.10%)
Jan 02, 2015 16.85 16.88 16.63 16.76 48,550,728 +0.00(+0.00%)
Dec 31, 2014 17.01 16.76 16.76 16.76 44,066,700 -0.19(-1.12%)
Dec 30, 2014 16.95 16.99 16.90 16.95 24,325,704 -0.02(-0.12%)
Dec 29, 2014 16.90 17.04 16.86 16.97 26,517,152 +0.06(+0.36%)
Dec 26, 2014 16.97 16.97 16.91 16.91 21,750,500 +0.00(+0.00%)
Dec 24, 2014 16.99 16.91 16.91 16.91 14,418,382 -0.03(-0.16%)
Dec 23, 2014 16.91 17.00 16.87 16.94 27,477,128 +0.09(+0.56%)
Dec 22, 2014 16.78 16.84 16.74 16.84 22,865,082 +0.12(+0.69%)
Dec 19, 2014 16.77 16.82 16.67 16.73 58,852,444 -0.01(-0.03%)
Dec 18, 2014 16.61 16.75 16.52 16.73 55,524,360 +0.38(+2.32%)
Dec 17, 2014 16.07 16.36 16.03 16.36 64,573,340 +0.36(+2.28%)
Dec 16, 2014 16.06 16.32 15.98 15.99 54,752,132 -0.16(-0.96%)
Dec 15, 2014 16.39 16.42 16.07 16.15 55,166,596 -0.15(-0.91%)
Dec 12, 2014 16.49 16.59 16.28 16.30 58,149,636 -0.32(-1.95%)
Dec 11, 2014 16.63 16.77 16.59 16.62 86,304,864 +0.04(+0.24%)
Dec 10, 2014 16.75 16.80 16.55 16.58 76,666,056 -0.22(-1.29%)
Dec 09, 2014 16.62 16.79 16.57 16.79 66,808,624 -0.04(-0.24%)
Dec 08, 2014 16.73 16.92 16.73 16.84 63,651,496 +0.08(+0.48%)
Dec 05, 2014 16.69 16.79 16.67 16.75 44,778,800 +0.15(+0.89%)
Dec 04, 2014 16.57 16.63 16.50 16.61 25,181,802 +0.02(+0.14%)
Dec 03, 2014 16.52 16.60 16.49 16.58 21,437,734 +0.07(+0.45%)
Dec 02, 2014 16.34 16.52 16.34 16.51 32,144,948 +0.16(+0.95%)
Dec 01, 2014 16.38 16.43 16.32 16.35 40,447,272 -0.12(-0.72%)
Nov 28, 2014 16.47 16.55 16.45 16.47 11,578,594 +0.01(+0.08%)
Nov 26, 2014 16.44 16.46 16.46 16.46 15,953,636 +0.02(+0.12%)
Nov 25, 2014 16.48 16.48 16.38 16.44 34,715,816 -0.01(-0.08%)
Nov 24, 2014 16.40 16.49 16.39 16.45 27,724,354 +0.11(+0.66%)
Nov 21, 2014 16.44 16.44 16.32 16.34 30,217,752 +0.08(+0.50%)
Nov 20, 2014 16.18 16.28 16.15 16.26 23,824,138 +0.00(+0.00%)
Nov 19, 2014 16.27 16.29 16.19 16.26 32,688,818 -0.03(-0.21%)
Nov 18, 2014 16.23 16.35 16.23 16.30 18,788,880 +0.05(+0.33%)
Nov 17, 2014 16.19 16.26 16.18 16.24 23,956,180 +0.00(+0.00%)
Nov 14, 2014 16.29 16.32 16.22 16.24 16,936,596 -0.05(-0.33%)
Nov 13, 2014 16.32 16.35 16.23 16.30 43,483,220 -0.01(-0.04%)
Nov 12, 2014 16.28 16.32 16.24 16.30 27,736,268 -0.03(-0.21%)
Nov 11, 2014 16.40 16.41 16.34 16.34 57,363,488 -0.05(-0.33%)
Nov 10, 2014 16.30 16.39 16.28 16.39 45,350,176 +0.09(+0.54%)
Nov 07, 2014 16.30 16.34 16.22 16.30 42,672,556 +0.01(+0.04%)
Nov 06, 2014 16.24 16.30 16.19 16.30 39,942,200 +0.03(+0.17%)
Nov 05, 2014 16.30 16.30 16.17 16.27 36,476,068 +0.11(+0.67%)
Nov 04, 2014 16.09 16.17 16.03 16.16 44,163,076 +0.01(+0.04%)
Nov 03, 2014 16.13 16.19 16.09 16.15 73,228,576 +0.06(+0.38%)
Oct 31, 2014 16.09 16.11 16.02 16.09 56,415,880 +0.18(+1.15%)
Oct 30, 2014 15.81 15.99 15.76 15.91 50,445,336 +0.09(+0.55%)
Oct 29, 2014 15.81 15.81 15.70 15.82 66,950,716 +0.04(+0.26%)
Oct 28, 2014 15.65 15.79 15.65 15.78 53,675,268 +0.17(+1.08%)
Oct 27, 2014 15.54 15.62 15.59 15.61 32,880,664 +0.02(+0.13%)
Oct 24, 2014 15.47 15.60 15.44 15.59 39,436,028 +0.15(+0.96%)
Oct 23, 2014 15.47 15.55 15.42 15.44 119,826,688 +0.15(+0.97%)
Oct 22, 2014 15.47 15.48 15.30 15.30 68,451,048 -0.14(-0.92%)
Oct 21, 2014 15.29 15.46 15.25 15.44 75,801,144 +0.28(+1.87%)
Oct 20, 2014 15.03 15.17 15.03 15.15 73,329,520 +0.09(+0.58%)
Oct 17, 2014 15.07 15.14 14.97 15.07 79,180,528 +0.19(+1.27%)
Oct 16, 2014 14.62 14.99 14.61 14.88 122,021,792 +0.00(+0.00%)
Oct 15, 2014 15.17 15.03 14.55 14.88 161,744,736 -0.29(-1.91%)
Oct 14, 2014 15.15 15.29 15.10 15.17 93,956,256 +0.06(+0.40%)
Oct 13, 2014 15.25 15.34 15.09 15.11 84,963,400 -0.13(-0.89%)
Oct 10, 2014 15.33 15.51 15.24 15.24 91,730,344 -0.12(-0.79%)
Oct 09, 2014 15.68 15.68 15.35 15.36 132,713,672 -0.33(-2.11%)
Oct 08, 2014 15.41 15.69 15.36 15.69 87,026,904 +0.29(+1.90%)
Oct 07, 2014 15.63 15.63 15.40 15.40 75,934,224 -0.27(-1.69%)
Oct 06, 2014 15.82 15.82 15.64 15.67 49,100,328 -0.05(-0.30%)
Oct 03, 2014 15.63 15.74 15.58 15.71 74,722,688 +0.22(+1.44%)
Oct 02, 2014 15.46 15.55 15.35 15.49 83,648,960 +0.04(+0.26%)
Oct 01, 2014 15.61 15.64 15.42 15.45 76,125,304 -0.19(-1.21%)
Sep 30, 2014 15.70 15.74 15.60 15.64 48,995,108 -0.03(-0.17%)
Sep 29, 2014 15.57 15.70 15.56 15.67 56,782,948 -0.05(-0.34%)
Sep 26, 2014 15.62 15.76 15.59 15.72 59,186,156 +0.15(+0.95%)
Sep 25, 2014 15.78 15.81 15.57 15.57 80,211,544 -0.26(-1.66%)
Sep 24, 2014 15.78 15.84 15.71 15.84 53,257,536 +0.09(+0.56%)
Sep 23, 2014 15.82 15.90 15.74 15.75 48,041,792 -0.11(-0.68%)
Sep 22, 2014 15.93 15.97 15.84 15.86 47,865,692 -0.11(-0.68%)
Sep 19, 2014 16.09 16.12 15.92 15.96 74,840,848 -0.05(-0.34%)
Sep 18, 2014 15.94 16.06 15.92 16.02 76,861,040 +0.15(+0.98%)
Sep 17, 2014 15.83 15.95 15.77 15.86 66,275,568 +0.07(+0.43%)
Sep 16, 2014 15.69 15.83 15.68 15.80 47,513,612 +0.07(+0.43%)
Sep 15, 2014 15.74 15.77 15.68 15.73 31,024,462 -0.01(-0.04%)
Sep 12, 2014 15.75 15.81 15.68 15.74 51,914,096 -0.01(-0.09%)
Sep 11, 2014 15.66 15.76 15.64 15.75 44,297,676 +0.04(+0.26%)
Sep 10, 2014 15.64 15.73 15.64 15.71 46,552,896 +0.08(+0.52%)
Sep 09, 2014 15.76 15.76 15.60 15.63 46,400,632 -0.16(-1.02%)
Sep 08, 2014 15.77 15.85 15.74 15.79 32,319,550 +0.01(+0.04%)
Sep 05, 2014 15.74 15.79 15.65 15.78 36,229,800 +0.02(+0.13%)
Sep 04, 2014 15.76 15.86 15.71 15.76 37,610,628 +0.01(+0.09%)
Sep 03, 2014 15.84 15.85 15.72 15.75 29,161,984 -0.03(-0.17%)
Sep 02, 2014 15.76 15.79 15.69 15.78 43,893,680 +0.06(+0.38%)
Aug 29, 2014 15.69 15.72 15.72 15.72 41,623,232 +0.07(+0.47%)
Aug 28, 2014 15.62 15.66 15.58 15.64 31,203,986 -0.05(-0.30%)
Aug 27, 2014 15.76 15.76 15.66 15.69 26,303,206 -0.03(-0.21%)
Aug 26, 2014 15.68 15.77 15.67 15.72 20,546,600 +0.03(+0.21%)
Aug 25, 2014 15.63 15.74 15.63 15.69 40,923,428 +0.13(+0.86%)
Aug 22, 2014 15.61 15.64 15.55 15.55 36,642,920 -0.05(-0.34%)
Aug 21, 2014 15.46 15.64 15.44 15.61 55,579,296 +0.18(+1.18%)
Aug 20, 2014 15.36 15.48 15.35 15.43 39,403,408 +0.04(+0.26%)
Aug 19, 2014 15.39 15.43 15.39 15.39 30,032,690 +0.03(+0.18%)
Aug 18, 2014 15.27 15.37 15.26 15.36 37,329,324 +0.17(+1.11%)
Aug 15, 2014 15.33 15.33 15.10 15.19 59,151,488 -0.07(-0.48%)
Aug 14, 2014 15.19 15.27 15.18 15.27 32,552,090 +0.09(+0.62%)
Aug 13, 2014 15.14 15.19 15.13 15.17 33,644,668 +0.07(+0.45%)
Aug 12, 2014 15.02 15.14 15.02 15.10 32,697,730 +0.03(+0.22%)
Aug 11, 2014 15.06 15.14 15.06 15.07 33,858,376 +0.01(+0.09%)
Aug 08, 2014 14.90 15.06 14.87 15.06 76,051,240 +0.15(+0.99%)
Aug 07, 2014 15.04 15.08 14.87 14.91 59,170,252 -0.07(-0.45%)
Aug 06, 2014 14.87 15.06 14.87 14.98 55,104,032 +0.06(+0.41%)
Aug 05, 2014 15.00 15.04 14.86 14.92 59,266,996 -0.15(-1.03%)
Aug 04, 2014 15.00 15.09 14.94 15.07 38,845,336 +0.12(+0.81%)
Aug 01, 2014 15.04 15.10 14.88 14.95 73,673,976 -0.13(-0.85%)
Jul 31, 2014 15.29 15.33 15.07 15.08 74,533,208 -0.32(-2.05%)
Jul 30, 2014 15.39 15.45 15.30 15.39 59,193,236 +0.07(+0.44%)
Jul 29, 2014 15.43 15.46 15.32 15.33 42,257,400 -0.08(-0.52%)
Jul 28, 2014 15.39 15.45 15.31 15.41 62,684,932 +0.01(+0.04%)
Jul 25, 2014 15.43 15.47 15.39 15.40 53,973,276 -0.09(-0.56%)
Jul 24, 2014 15.49 15.51 15.46 15.49 30,335,872 +0.03(+0.22%)
Jul 23, 2014 15.43 15.48 15.40 15.45 17,028,462 +0.03(+0.22%)
Jul 22, 2014 15.41 15.45 15.39 15.42 19,318,640 +0.05(+0.31%)
Jul 21, 2014 15.33 15.39 15.31 15.37 21,987,572 -0.04(-0.26%)
Jul 18, 2014 15.29 15.43 15.29 15.41 31,185,968 +0.17(+1.15%)
Jul 17, 2014 15.37 15.43 15.22 15.24 50,752,336 -0.20(-1.31%)
Jul 16, 2014 15.48 15.50 15.39 15.44 39,641,872 -0.03(-0.17%)
Jul 15, 2014 15.44 15.50 15.38 15.47 43,856,248 +0.11(+0.70%)
Jul 14, 2014 15.41 15.42 15.34 15.36 31,708,000 +0.09(+0.62%)
Jul 11, 2014 15.22 15.28 15.14 15.27 31,520,330 +0.03(+0.18%)
Jul 10, 2014 15.17 15.28 15.11 15.24 38,396,172 -0.10(-0.66%)
Jul 09, 2014 15.32 15.35 15.29 15.34 28,846,710 +0.04(+0.26%)
Jul 08, 2014 15.41 15.42 15.27 15.30 50,887,480 -0.13(-0.87%)
Jul 07, 2014 15.48 15.48 15.39 15.43 36,728,384 -0.07(-0.43%)
Jul 03, 2014 15.49 15.50 15.50 15.50 40,467,728 +0.12(+0.79%)
Jul 02, 2014 15.39 15.44 15.37 15.38 26,219,106 -0.01(-0.09%)
Jul 01, 2014 15.33 15.46 15.33 15.39 42,149,700 +0.09(+0.62%)
Jun 30, 2014 15.28 15.33 15.26 15.30 55,523,152 -0.01(-0.09%)
Jun 27, 2014 15.20 15.31 15.20 15.31 26,672,426 +0.06(+0.40%)
Jun 26, 2014 15.29 15.31 15.14 15.25 39,728,392 -0.05(-0.35%)
Jun 25, 2014 15.22 15.33 15.20 15.31 38,144,928 +0.01(+0.09%)
Jun 24, 2014 15.36 15.43 15.27 15.29 33,492,040 -0.10(-0.66%)
Jun 23, 2014 15.36 15.41 15.31 15.39 28,812,894 +0.03(+0.22%)
Jun 20, 2014 15.37 15.38 15.31 15.36 37,031,192 +0.05(+0.32%)
Jun 19, 2014 15.34 15.35 15.26 15.31 34,453,928 -0.02(-0.13%)
Jun 18, 2014 15.24 15.36 15.18 15.33 46,172,052 +0.09(+0.57%)
Jun 17, 2014 15.07 15.26 15.06 15.24 36,449,620 +0.15(+1.02%)
Jun 16, 2014 15.14 15.14 15.05 15.09 49,859,828 -0.07(-0.49%)
Jun 13, 2014 15.20 15.23 15.12 15.16 41,704,248 +0.01(+0.04%)
Jun 12, 2014 15.24 15.25 15.13 15.16 44,810,888 -0.09(-0.62%)
Jun 11, 2014 15.29 15.30 15.20 15.25 30,658,886 -0.10(-0.66%)
Jun 10, 2014 15.32 15.35 15.29 15.35 31,982,608 +0.06(+0.39%)
Jun 06, 2014 15.23 15.31 15.20 15.29 44,521,200 +0.10(+0.66%)
Jun 05, 2014 15.08 15.20 15.01 15.19 46,122,676 +0.14(+0.94%)
Jun 04, 2014 14.96 15.06 14.96 15.05 29,170,800 +0.04(+0.27%)
Jun 03, 2014 14.95 15.01 14.92 15.01 23,377,826 +0.02(+0.13%)
Jun 02, 2014 14.96 15.00 14.89 14.99 30,262,164 +0.04(+0.27%)
May 30, 2014 14.88 14.96 14.87 14.95 40,605,664 +0.03(+0.22%)
May 29, 2014 14.91 14.93 14.85 14.91 22,236,280 +0.03(+0.23%)
May 28, 2014 14.87 14.92 14.85 14.88 48,988,168 -0.03(-0.18%)
May 27, 2014 14.81 14.97 14.81 14.91 34,389,940 +0.13(+0.86%)
May 23, 2014 14.75 14.78 14.78 14.78 30,394,600 +0.03(+0.23%)
May 22, 2014 14.69 14.75 14.65 14.75 19,651,162 +0.08(+0.55%)
May 21, 2014 14.63 14.73 14.62 14.67 47,306,168 +0.09(+0.64%)
May 20, 2014 14.63 14.67 14.52 14.57 29,042,782 -0.09(-0.59%)
May 19, 2014 14.55 14.67 14.54 14.66 29,843,276 +0.08(+0.53%)
May 16, 2014 14.57 14.58 14.47 14.58 49,917,760 +0.02(+0.12%)
May 15, 2014 14.67 14.69 14.46 14.57 58,748,404 -0.17(-1.14%)
May 14, 2014 14.83 14.84 14.71 14.73 37,995,240 -0.11(-0.72%)
May 13, 2014 14.86 14.90 14.82 14.84 35,026,104 -0.01(-0.09%)
May 12, 2014 14.78 14.86 14.75 14.85 30,681,360 +0.15(+1.00%)
May 09, 2014 14.71 14.72 14.61 14.71 35,580,336 -0.01(-0.05%)
May 08, 2014 14.65 14.79 14.65 14.71 43,302,992 +0.04(+0.27%)
May 07, 2014 14.55 14.69 14.51 14.67 61,021,152 +0.19(+1.34%)
May 06, 2014 14.65 14.65 14.48 14.48 89,515,768 -0.21(-1.42%)
May 05, 2014 14.61 14.70 14.56 14.69 28,109,210 -0.06(-0.41%)
May 02, 2014 14.76 14.88 14.71 14.75 41,914,512 -0.01(-0.05%)
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.