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 29, 2016 16.11 16.17 15.96 16.11 70,913,456 -0.09(-0.55%)
Apr 28, 2016 16.23 16.36 16.14 16.20 87,993,976 -0.17(-1.06%)
Apr 27, 2016 16.33 16.42 16.27 16.37 66,913,876 +0.03(+0.17%)
Apr 26, 2016 16.25 16.36 16.23 16.34 48,983,488 +0.10(+0.64%)
Apr 25, 2016 16.20 16.25 16.12 16.24 44,897,932 -0.03(-0.21%)
Apr 22, 2016 16.13 16.31 16.13 16.27 54,936,212 +0.15(+0.94%)
Apr 21, 2016 16.26 16.33 16.08 16.12 74,574,424 -0.15(-0.89%)
Apr 20, 2016 16.13 16.29 16.13 16.27 87,867,384 +0.12(+0.77%)
Apr 19, 2016 15.99 16.14 15.99 16.14 67,210,048 +0.20(+1.26%)
Apr 18, 2016 15.75 15.95 15.73 15.94 61,644,096 +0.12(+0.74%)
Apr 15, 2016 15.92 15.94 15.80 15.82 63,369,984 -0.06(-0.35%)
Apr 14, 2016 15.77 15.96 15.77 15.88 61,192,856 +0.03(+0.22%)
Apr 13, 2016 15.65 15.86 15.64 15.84 81,870,952 +0.35(+2.27%)
Apr 12, 2016 15.32 15.52 15.28 15.49 56,695,660 +0.19(+1.26%)
Apr 11, 2016 15.31 15.43 15.28 15.30 53,400,356 +0.06(+0.41%)
Apr 08, 2016 15.28 15.39 15.20 15.24 65,785,948 +0.06(+0.36%)
Apr 07, 2016 15.36 15.37 15.10 15.18 60,324,536 -0.29(-1.88%)
Apr 06, 2016 15.36 15.48 15.31 15.47 44,816,128 +0.08(+0.54%)
Apr 05, 2016 15.46 15.49 15.36 15.39 72,472,296 -0.22(-1.42%)
Apr 04, 2016 15.67 15.71 15.57 15.61 45,312,980 -0.08(-0.48%)
Apr 01, 2016 15.47 15.71 15.41 15.69 53,790,124 +0.14(+0.89%)
Mar 31, 2016 15.54 15.64 15.51 15.55 46,962,700 -0.03(-0.22%)
Mar 30, 2016 15.57 15.70 15.56 15.58 44,246,984 +0.09(+0.58%)
Mar 29, 2016 15.40 15.50 15.31 15.49 52,243,888 +0.03(+0.18%)
Mar 28, 2016 15.44 15.51 15.39 15.46 42,466,232 +0.05(+0.31%)
Mar 24, 2016 15.37 15.42 15.42 15.42 70,191,952 -0.10(-0.62%)
Mar 23, 2016 15.60 15.63 15.51 15.51 65,733,628 -0.12(-0.75%)
Mar 22, 2016 15.57 15.69 15.53 15.63 51,120,364 -0.05(-0.31%)
Mar 21, 2016 15.66 15.78 15.61 15.68 55,825,236 -0.03(-0.18%)
Mar 18, 2016 15.66 15.77 15.62 15.71 76,454,376 +0.13(+0.80%)
Mar 17, 2016 15.39 15.63 15.29 15.58 77,706,976 +0.19(+1.21%)
Mar 16, 2016 15.35 15.49 15.28 15.39 85,392,616 -0.03(-0.22%)
Mar 15, 2016 15.33 15.43 15.28 15.43 89,310,352 -0.01(-0.04%)
Mar 14, 2016 15.44 15.48 15.34 15.44 65,304,520 -0.05(-0.31%)
Mar 11, 2016 15.24 15.50 15.24 15.48 93,546,816 +0.39(+2.60%)
Mar 10, 2016 15.20 15.27 14.91 15.09 112,343,408 -0.01(-0.09%)
Mar 09, 2016 15.14 15.18 15.05 15.11 70,685,808 +0.02(+0.14%)
Mar 08, 2016 15.20 15.26 15.06 15.08 111,714,760 -0.25(-1.62%)
Mar 07, 2016 15.24 15.35 15.19 15.33 56,923,316 -0.01(-0.04%)
Mar 04, 2016 15.35 15.42 15.22 15.34 83,426,944 +0.06(+0.41%)
Mar 03, 2016 15.16 15.28 15.10 15.28 90,424,464 +0.10(+0.68%)
Mar 02, 2016 15.02 15.18 15.00 15.17 106,022,824 +0.17(+1.10%)
Mar 01, 2016 14.62 15.04 14.62 15.01 118,244,688 +0.49(+3.37%)
Feb 29, 2016 14.66 14.74 14.51 14.52 83,590,664 -0.16(-1.08%)
Feb 26, 2016 14.67 14.81 14.60 14.68 118,102,792 +0.10(+0.71%)
Feb 25, 2016 14.38 14.59 14.38 14.58 103,454,832 +0.20(+1.39%)
Feb 24, 2016 14.20 14.42 14.08 14.38 105,005,744 -0.03(-0.24%)
Feb 23, 2016 14.60 14.62 14.38 14.41 84,425,040 -0.26(-1.78%)
Feb 22, 2016 14.62 14.73 14.62 14.67 61,831,660 +0.23(+1.57%)
Feb 19, 2016 14.33 14.51 14.31 14.44 107,938,776 +0.00(+0.00%)
Feb 18, 2016 14.58 14.58 14.38 14.44 93,788,960 -0.08(-0.57%)
Feb 17, 2016 14.47 14.60 14.47 14.53 94,207,672 +0.19(+1.35%)
Feb 16, 2016 14.35 14.40 14.20 14.33 115,027,952 +0.23(+1.61%)
Feb 12, 2016 13.86 14.11 14.11 14.11 173,771,632 +0.57(+4.22%)
Feb 11, 2016 13.59 13.69 13.45 13.54 183,379,312 -0.43(-3.06%)
Feb 10, 2016 14.15 14.31 13.96 13.96 95,367,928 -0.08(-0.54%)
Feb 09, 2016 13.78 14.13 13.78 14.04 199,282,528 -0.02(-0.15%)
Feb 08, 2016 14.22 14.27 13.87 14.06 156,111,536 -0.36(-2.53%)
Feb 05, 2016 14.63 14.71 14.38 14.42 96,169,144 -0.19(-1.32%)
Feb 04, 2016 14.40 14.72 14.40 14.62 114,459,800 +0.12(+0.85%)
Feb 03, 2016 14.56 14.56 14.08 14.49 179,258,976 +0.01(+0.10%)
Feb 02, 2016 14.68 14.70 14.44 14.48 101,653,456 -0.41(-2.77%)
Feb 01, 2016 14.89 14.97 14.78 14.89 99,766,440 -0.06(-0.41%)
Jan 29, 2016 14.65 14.96 14.60 14.95 118,601,448 +0.41(+2.79%)
Jan 28, 2016 14.63 14.70 14.45 14.55 94,280,720 +0.01(+0.05%)
Jan 27, 2016 14.55 14.80 14.44 14.54 91,093,592 -0.06(-0.38%)
Jan 26, 2016 14.41 14.64 14.39 14.60 75,482,128 +0.24(+1.68%)
Jan 25, 2016 14.59 14.64 14.32 14.36 93,189,288 -0.30(-2.02%)
Jan 22, 2016 14.58 14.71 14.55 14.65 70,007,976 +0.26(+1.82%)
Jan 21, 2016 14.47 14.65 14.34 14.39 107,953,648 -0.06(-0.43%)
Jan 20, 2016 14.44 14.59 14.13 14.45 127,053,304 -0.29(-1.96%)
Jan 19, 2016 14.91 14.96 14.64 14.74 98,817,408 -0.01(-0.05%)
Jan 15, 2016 14.58 14.75 14.75 14.75 137,056,976 -0.34(-2.24%)
Jan 14, 2016 14.99 15.21 14.84 15.08 112,396,928 +0.13(+0.87%)
Jan 13, 2016 15.42 15.48 14.89 14.95 148,101,168 -0.40(-2.60%)
Jan 12, 2016 15.39 15.42 15.15 15.35 95,126,128 +0.12(+0.77%)
Jan 11, 2016 15.30 15.33 15.08 15.24 83,750,072 +0.02(+0.14%)
Jan 08, 2016 15.59 15.61 15.18 15.22 97,964,328 -0.24(-1.56%)
Jan 07, 2016 15.57 15.72 15.39 15.46 108,539,560 -0.45(-2.81%)
Jan 06, 2016 15.91 16.00 15.82 15.90 91,135,224 -0.25(-1.53%)
Jan 05, 2016 16.12 16.20 16.01 16.15 61,303,432 +0.06(+0.39%)
Jan 04, 2016 16.07 16.10 15.90 16.09 110,085,736 -0.32(-1.93%)
Dec 31, 2015 16.41 16.41 16.41 16.41 85,919,072 -0.17(-1.00%)
Dec 30, 2015 16.65 16.68 16.54 16.57 22,818,124 -0.12(-0.70%)
Dec 29, 2015 16.65 16.71 16.60 16.69 44,883,392 +0.17(+1.04%)
Dec 28, 2015 16.46 16.52 16.38 16.52 19,759,700 -0.01(-0.08%)
Dec 24, 2015 16.57 16.53 16.53 16.53 20,108,694 -0.01(-0.08%)
Dec 23, 2015 16.45 16.57 16.40 16.54 47,842,148 +0.19(+1.18%)
Dec 22, 2015 16.30 16.39 16.15 16.35 67,357,384 +0.15(+0.94%)
Dec 21, 2015 16.17 16.26 16.06 16.20 59,852,956 +0.16(+0.99%)
Dec 18, 2015 16.37 16.37 16.04 16.04 134,034,328 -0.46(-2.79%)
Dec 17, 2015 16.80 16.80 16.48 16.50 84,081,552 -0.24(-1.43%)
Dec 16, 2015 16.63 16.80 16.47 16.74 121,146,328 +0.27(+1.62%)
Dec 15, 2015 16.26 16.56 16.25 16.47 110,666,376 +0.38(+2.34%)
Dec 14, 2015 16.08 16.21 15.92 16.10 85,160,776 +0.03(+0.21%)
Dec 11, 2015 16.18 16.28 15.97 16.06 106,187,032 -0.36(-2.21%)
Dec 10, 2015 16.41 16.58 16.35 16.43 68,972,096 +0.01(+0.08%)
Dec 09, 2015 16.53 16.71 16.32 16.41 79,007,536 -0.19(-1.16%)
Dec 08, 2015 16.63 16.76 16.56 16.60 42,246,416 -0.21(-1.26%)
Dec 07, 2015 16.95 16.97 16.74 16.82 37,202,916 -0.16(-0.93%)
Dec 04, 2015 16.64 17.00 16.59 16.97 62,315,584 +0.44(+2.65%)
Dec 03, 2015 16.91 16.91 16.48 16.54 70,330,552 -0.27(-1.63%)
Dec 02, 2015 17.05 17.05 16.78 16.81 51,996,056 -0.20(-1.17%)
Dec 01, 2015 16.89 17.02 16.85 17.01 45,382,012 +0.18(+1.10%)
Nov 30, 2015 16.89 16.89 16.80 16.82 35,889,528 -0.01(-0.08%)
Nov 27, 2015 16.82 16.86 16.74 16.84 27,502,262 +0.04(+0.24%)
Nov 25, 2015 16.79 16.80 16.80 16.80 35,366,016 +0.01(+0.08%)
Nov 24, 2015 16.73 16.84 16.64 16.78 42,593,516 -0.05(-0.28%)
Nov 23, 2015 16.89 16.95 16.81 16.83 37,744,916 -0.07(-0.41%)
Nov 20, 2015 16.92 16.97 16.85 16.90 52,403,656 +0.03(+0.16%)
Nov 19, 2015 16.85 16.90 16.79 16.87 42,224,192 +0.03(+0.16%)
Nov 18, 2015 16.65 16.86 16.59 16.84 99,105,808 +0.29(+1.78%)
Nov 17, 2015 16.65 16.70 16.52 16.55 54,566,612 -0.03(-0.21%)
Nov 16, 2015 16.34 16.58 16.30 16.58 63,441,376 +0.20(+1.21%)
Nov 13, 2015 16.44 16.56 16.34 16.39 63,893,164 -0.14(-0.83%)
Nov 12, 2015 16.73 16.74 16.52 16.52 78,971,304 -0.25(-1.51%)
Nov 11, 2015 16.91 16.91 16.76 16.78 32,699,846 -0.05(-0.33%)
Nov 10, 2015 16.71 16.84 16.69 16.83 48,757,312 +0.08(+0.45%)
Nov 09, 2015 16.96 17.00 16.66 16.76 70,075,000 -0.18(-1.09%)
Nov 06, 2015 17.08 17.10 16.88 16.94 101,460,224 +0.17(+1.02%)
Nov 05, 2015 16.70 16.80 16.67 16.77 53,645,856 +0.07(+0.41%)
Nov 04, 2015 16.75 16.79 16.65 16.70 47,553,864 -0.05(-0.29%)
Nov 03, 2015 16.71 16.80 16.64 16.75 50,375,392 +0.03(+0.16%)
Nov 02, 2015 16.54 16.79 16.53 16.72 87,193,288 +0.23(+1.37%)
Oct 30, 2015 16.69 16.71 16.47 16.50 74,554,104 -0.24(-1.43%)
Oct 29, 2015 16.75 16.82 16.65 16.73 57,484,180 -0.02(-0.12%)
Oct 28, 2015 16.41 16.78 16.41 16.76 132,886,464 +0.38(+2.34%)
Oct 27, 2015 16.39 16.41 16.32 16.37 33,989,624 -0.10(-0.58%)
Oct 26, 2015 16.54 16.54 16.41 16.47 29,037,396 -0.07(-0.41%)
Oct 23, 2015 16.49 16.54 16.41 16.54 54,436,460 +0.18(+1.09%)
Oct 22, 2015 16.13 16.42 16.13 16.36 72,581,576 +0.26(+1.62%)
Oct 21, 2015 16.23 16.29 16.07 16.10 34,643,876 -0.12(-0.72%)
Oct 20, 2015 16.12 16.23 16.10 16.21 28,390,186 +0.10(+0.59%)
Oct 19, 2015 16.03 16.15 16.02 16.12 38,767,128 -0.01(-0.08%)
Oct 16, 2015 16.08 16.16 16.05 16.13 43,335,156 +0.10(+0.60%)
Oct 15, 2015 15.77 16.06 15.76 16.04 65,986,684 +0.36(+2.27%)
Oct 14, 2015 15.82 15.84 15.66 15.68 53,085,024 -0.13(-0.82%)
Oct 13, 2015 15.88 15.98 15.81 15.81 50,329,576 -0.12(-0.77%)
Oct 12, 2015 15.91 15.96 15.87 15.93 30,017,456 +0.01(+0.09%)
Oct 09, 2015 16.06 16.07 15.85 15.92 69,183,864 -0.10(-0.64%)
Oct 08, 2015 15.86 16.04 15.83 16.02 44,158,972 +0.10(+0.60%)
Oct 07, 2015 15.91 16.02 15.81 15.93 45,771,848 +0.12(+0.78%)
Oct 06, 2015 15.84 15.90 15.78 15.80 43,504,340 -0.08(-0.47%)
Oct 05, 2015 15.66 15.90 15.65 15.88 56,893,528 +0.33(+2.11%)
Oct 02, 2015 15.19 15.55 15.06 15.55 89,352,240 +0.02(+0.13%)
Oct 01, 2015 15.52 15.59 15.36 15.53 57,530,964 +0.01(+0.04%)
Sep 30, 2015 15.49 15.52 15.34 15.52 58,207,008 +0.23(+1.52%)
Sep 29, 2015 15.28 15.33 15.15 15.29 57,236,160 +0.03(+0.18%)
Sep 28, 2015 15.52 15.54 15.21 15.26 69,282,896 -0.36(-2.32%)
Sep 25, 2015 15.62 15.73 15.55 15.63 65,717,544 +0.23(+1.47%)
Sep 24, 2015 15.33 15.42 15.26 15.40 60,801,832 -0.11(-0.71%)
Sep 23, 2015 15.51 15.56 15.42 15.51 41,377,080 +0.01(+0.04%)
Sep 22, 2015 15.47 15.55 15.39 15.50 77,481,312 -0.20(-1.26%)
Sep 21, 2015 15.63 15.76 15.60 15.70 55,852,340 +0.18(+1.15%)
Sep 18, 2015 15.61 15.69 15.49 15.52 101,145,640 -0.32(-2.02%)
Sep 17, 2015 16.05 16.16 15.81 15.84 89,558,136 -0.23(-1.40%)
Sep 16, 2015 15.98 16.10 15.89 16.07 33,346,704 +0.10(+0.64%)
Sep 15, 2015 15.80 16.01 15.74 15.97 48,868,852 +0.23(+1.43%)
Sep 14, 2015 15.74 15.79 15.68 15.74 37,905,460 -0.03(-0.22%)
Sep 11, 2015 15.63 15.77 15.60 15.77 31,919,868 +0.07(+0.43%)
Sep 10, 2015 15.62 15.82 15.57 15.71 51,972,992 +0.07(+0.48%)
Sep 09, 2015 15.99 16.06 15.60 15.63 52,078,392 -0.22(-1.38%)
Sep 08, 2015 15.75 15.86 15.65 15.85 59,203,912 +0.40(+2.56%)
Sep 04, 2015 15.54 15.45 15.45 15.45 79,451,528 -0.31(-1.99%)
Sep 03, 2015 15.73 15.93 15.70 15.77 71,761,552 +0.09(+0.57%)
Sep 02, 2015 15.67 15.72 15.48 15.68 62,546,396 +0.21(+1.37%)
Sep 01, 2015 15.65 15.73 15.35 15.47 102,741,064 -0.52(-3.24%)
Aug 31, 2015 16.02 16.09 15.97 15.99 70,060,824 -0.14(-0.85%)
Aug 28, 2015 16.14 16.18 16.02 16.12 48,038,584 -0.08(-0.46%)
Aug 27, 2015 16.01 16.23 15.88 16.20 114,559,160 +0.39(+2.46%)
Aug 26, 2015 15.59 15.81 15.30 15.81 173,856,256 +0.57(+3.76%)
Aug 25, 2015 16.01 16.02 15.18 15.24 101,040,608 -0.22(-1.41%)
Aug 24, 2015 15.14 15.99 12.64 15.45 171,031,168 -0.68(-4.19%)
Aug 21, 2015 16.52 16.64 16.13 16.13 152,058,192 -0.60(-3.59%)
Aug 20, 2015 16.91 16.92 16.73 16.73 80,640,280 -0.36(-2.12%)
Aug 19, 2015 17.20 17.24 17.03 17.09 68,318,936 -0.16(-0.91%)
Aug 18, 2015 17.24 17.29 17.21 17.25 24,104,386 -0.01(-0.08%)
Aug 17, 2015 17.15 17.27 17.09 17.26 34,254,768 +0.03(+0.20%)
Aug 14, 2015 17.08 17.23 17.08 17.23 40,008,004 +0.12(+0.72%)
Aug 13, 2015 17.08 17.17 16.98 17.11 32,797,950 +0.06(+0.36%)
Aug 12, 2015 17.06 17.07 16.78 17.04 92,282,312 -0.16(-0.91%)
Aug 11, 2015 17.19 17.26 17.13 17.20 77,920,344 -0.16(-0.90%)
Aug 10, 2015 17.31 17.36 17.26 17.36 35,915,352 +0.16(+0.95%)
Aug 07, 2015 17.15 17.21 17.05 17.19 36,520,192 +0.03(+0.20%)
Aug 06, 2015 17.23 17.26 17.10 17.16 28,480,760 -0.06(-0.36%)
Aug 05, 2015 17.27 17.32 17.17 17.22 29,492,538 +0.07(+0.40%)
Aug 04, 2015 17.19 17.24 17.13 17.15 36,523,636 -0.03(-0.16%)
Aug 03, 2015 17.20 17.22 17.06 17.18 50,002,212 -0.02(-0.12%)
Jul 31, 2015 17.26 17.28 17.15 17.20 28,738,086 -0.05(-0.32%)
Jul 30, 2015 17.23 17.27 17.16 17.26 24,523,898 +0.00(+0.00%)
Jul 29, 2015 17.14 17.26 17.10 17.26 39,397,672 +0.17(+1.00%)
Jul 28, 2015 17.15 17.15 16.98 17.08 35,333,620 +0.07(+0.40%)
Jul 27, 2015 17.02 17.06 16.96 17.02 41,438,424 -0.12(-0.72%)
Jul 24, 2015 17.28 17.30 17.11 17.14 38,277,240 -0.16(-0.95%)
Jul 23, 2015 17.47 17.48 17.27 17.30 43,529,900 -0.15(-0.86%)
Jul 22, 2015 17.33 17.47 17.31 17.45 43,396,072 +0.13(+0.75%)
Jul 21, 2015 17.35 17.42 17.28 17.32 29,037,396 -0.02(-0.12%)
Jul 20, 2015 17.37 17.40 17.30 17.34 30,182,106 +0.02(+0.12%)
Jul 17, 2015 17.36 17.38 17.25 17.32 26,534,568 -0.05(-0.27%)
Jul 16, 2015 17.33 17.37 17.31 17.37 47,361,424 +0.17(+0.99%)
Jul 15, 2015 17.14 17.23 17.08 17.20 74,008,176 +0.14(+0.84%)
Jul 14, 2015 16.96 17.09 16.93 17.06 32,969,984 +0.04(+0.24%)
Jul 13, 2015 16.96 17.02 16.92 17.02 49,037,552 +0.20(+1.22%)
Jul 10, 2015 16.85 16.85 16.74 16.81 43,005,080 +0.20(+1.19%)
Jul 09, 2015 16.72 16.74 16.58 16.61 37,189,116 +0.13(+0.79%)
Jul 08, 2015 16.55 16.66 16.46 16.48 67,613,256 -0.29(-1.75%)
Jul 07, 2015 16.72 16.79 16.46 16.78 74,272,232 +0.03(+0.20%)
Jul 06, 2015 16.62 16.78 16.60 16.74 39,556,276 -0.07(-0.41%)
Jul 02, 2015 16.88 16.81 16.81 16.81 35,294,300 -0.08(-0.44%)
Jul 01, 2015 16.89 16.93 16.78 16.89 62,357,308 +0.25(+1.52%)
Jun 30, 2015 16.74 16.78 16.58 16.63 92,132,296 +0.06(+0.37%)
Jun 29, 2015 16.80 16.87 16.57 16.57 62,997,248 -0.41(-2.41%)
Jun 26, 2015 17.00 17.03 16.93 16.98 36,595,624 +0.05(+0.32%)
Jun 25, 2015 17.08 17.08 16.91 16.93 52,042,784 -0.10(-0.60%)
Jun 24, 2015 17.15 17.17 17.03 17.03 31,599,802 -0.14(-0.83%)
Jun 23, 2015 17.19 17.23 17.15 17.17 39,934,944 +0.03(+0.20%)
Jun 22, 2015 17.13 17.21 17.12 17.14 48,431,432 +0.26(+1.54%)
Jun 19, 2015 17.12 17.14 16.88 16.88 56,043,104 -0.30(-1.75%)
Jun 18, 2015 17.10 17.21 17.02 17.18 83,800,472 +0.16(+0.92%)
Jun 17, 2015 17.10 17.12 16.98 17.02 66,249,248 -0.02(-0.12%)
Jun 16, 2015 16.96 17.06 16.90 17.04 43,267,392 +0.10(+0.56%)
Jun 15, 2015 16.92 17.01 16.84 16.95 48,603,760 -0.07(-0.44%)
Jun 12, 2015 17.06 17.09 16.97 17.02 50,429,356 -0.07(-0.44%)
Jun 11, 2015 17.11 17.13 17.04 17.10 71,719,384 +0.07(+0.40%)
Jun 10, 2015 16.89 17.09 16.86 17.03 64,482,144 +0.24(+1.42%)
Jun 09, 2015 16.77 16.87 16.70 16.79 37,234,240 +0.04(+0.24%)
Jun 08, 2015 16.88 16.90 16.75 16.75 33,780,148 -0.10(-0.61%)
Jun 05, 2015 16.88 16.96 16.81 16.85 62,612,168 +0.10(+0.57%)
Jun 04, 2015 16.86 16.90 16.73 16.76 44,770,828 -0.15(-0.88%)
Jun 03, 2015 16.83 16.96 16.79 16.91 48,864,968 +0.14(+0.85%)
Jun 02, 2015 16.73 16.83 16.66 16.77 31,575,464 +0.03(+0.16%)
Jun 01, 2015 16.81 16.83 16.69 16.74 27,555,256 +0.01(+0.08%)
May 29, 2015 16.87 16.87 16.69 16.73 37,662,612 -0.15(-0.89%)
May 28, 2015 16.85 16.89 16.77 16.87 26,167,276 -0.02(-0.12%)
May 27, 2015 16.76 16.92 16.74 16.90 37,963,540 +0.18(+1.10%)
May 26, 2015 16.87 16.87 16.70 16.71 65,513,700 -0.19(-1.13%)
May 22, 2015 16.86 16.90 16.90 16.90 23,874,448 +0.01(+0.04%)
May 21, 2015 16.90 16.94 16.88 16.90 27,680,840 -0.04(-0.24%)
May 20, 2015 17.02 17.02 16.91 16.94 44,626,856 -0.05(-0.28%)
May 19, 2015 16.92 17.04 16.91 16.98 38,847,384 +0.10(+0.56%)
May 18, 2015 16.80 16.90 16.78 16.89 23,707,414 +0.10(+0.57%)
May 15, 2015 16.87 16.88 16.74 16.79 34,046,448 -0.07(-0.44%)
May 14, 2015 16.80 16.87 16.77 16.87 31,597,544 +0.15(+0.89%)
May 13, 2015 16.71 16.78 16.68 16.72 35,162,688 +0.01(+0.04%)
May 12, 2015 16.70 16.75 16.58 16.71 58,258,832 -0.06(-0.36%)
May 11, 2015 16.83 16.87 16.75 16.77 45,827,040 -0.06(-0.36%)
May 08, 2015 16.68 16.83 16.68 16.83 48,646,272 +0.24(+1.43%)
May 07, 2015 16.41 16.64 16.41 16.60 46,931,184 +0.12(+0.70%)
May 06, 2015 16.63 16.66 16.36 16.48 43,761,876 -0.08(-0.49%)
May 05, 2015 16.66 16.76 16.55 16.56 45,065,836 -0.15(-0.90%)
May 04, 2015 16.62 16.72 16.59 16.71 32,697,376 +0.16(+0.99%)
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.