Skip to main content

FINANCIAL SEL (NY: XLF )

41.05 -0.23 (-0.55%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 23.33 23.41 23.24 23.27 45,606,376 -0.06(-0.26%)
Oct 30, 2017 23.43 23.27 23.33 55,048,332 -0.10(-0.41%)
Oct 27, 2017 23.40 23.47 23.27 23.42 64,817,888 -0.02(-0.07%)
Oct 26, 2017 23.40 23.55 23.40 23.44 47,825,356 +0.13(+0.56%)
Oct 25, 2017 23.52 23.55 23.18 23.31 78,488,368 -0.14(-0.60%)
Oct 24, 2017 23.36 23.49 23.34 23.45 70,032,200 +0.17(+0.71%)
Oct 23, 2017 23.31 23.35 23.23 23.28 49,796,052 -0.02(-0.07%)
Oct 20, 2017 23.27 23.32 23.20 23.30 64,119,824 +0.27(+1.18%)
Oct 19, 2017 22.85 23.04 22.81 23.03 39,627,016 +0.02(+0.08%)
Oct 18, 2017 22.99 23.05 22.89 23.01 59,681,272 +0.12(+0.53%)
Oct 17, 2017 23.08 23.09 22.84 22.89 43,264,356 -0.11(-0.49%)
Oct 16, 2017 22.87 23.01 22.86 23.00 48,017,708 +0.15(+0.65%)
Oct 13, 2017 22.73 22.93 22.65 22.86 79,528,560 +0.01(+0.04%)
Oct 12, 2017 23.08 23.09 22.82 22.85 61,547,384 -0.18(-0.76%)
Oct 11, 2017 23.01 23.04 22.93 23.02 38,562,844 -0.04(-0.19%)
Oct 10, 2017 23.00 23.07 22.93 23.07 40,951,124 +0.11(+0.46%)
Oct 09, 2017 23.11 23.11 22.91 22.96 35,829,320 -0.09(-0.38%)
Oct 06, 2017 23.08 23.14 22.93 23.05 75,545,864 +0.03(+0.11%)
Oct 05, 2017 22.81 23.10 22.75 23.02 70,036,144 +0.24(+1.04%)
Oct 04, 2017 22.83 22.90 22.78 22.79 44,912,048 -0.11(-0.46%)
Oct 03, 2017 22.79 22.89 22.75 22.89 54,947,368 +0.08(+0.35%)
Oct 02, 2017 22.58 22.81 22.58 22.81 60,334,984 +0.19(+0.85%)
Sep 29, 2017 22.51 22.62 22.48 22.62 48,865,012 +0.11(+0.47%)
Sep 28, 2017 22.56 22.57 22.40 22.51 43,119,932 +0.03(+0.16%)
Sep 27, 2017 22.59 22.39 22.48 75,351,264 +0.27(+1.22%)
Sep 26, 2017 22.25 22.29 22.15 22.21 53,518,328 -0.01(-0.04%)
Sep 25, 2017 22.22 22.30 22.07 22.22 45,473,416 -0.03(-0.12%)
Sep 22, 2017 22.18 22.27 22.12 22.24 48,368,508 -0.03(-0.12%)
Sep 21, 2017 22.16 22.32 22.15 22.27 58,351,492 +0.05(+0.24%)
Sep 20, 2017 22.10 22.30 22.00 22.22 80,709,328 +0.13(+0.59%)
Sep 19, 2017 21.92 22.14 21.88 22.09 66,817,460 +0.17(+0.76%)
Sep 18, 2017 21.74 21.93 21.73 21.92 50,310,760 +0.25(+1.17%)
Sep 15, 2017 21.57 21.68 21.54 21.67 67,739,944 +0.06(+0.30%)
Sep 14, 2017 21.65 21.71 21.56 21.60 54,142,848 -0.04(-0.20%)
Sep 13, 2017 21.58 21.65 21.50 21.65 58,607,572 +0.03(+0.16%)
Sep 12, 2017 21.44 21.63 21.42 21.61 76,161,832 +0.25(+1.18%)
Sep 11, 2017 21.24 21.42 21.19 21.36 84,148,272 +0.37(+1.74%)
Sep 08, 2017 20.82 21.07 20.77 20.99 78,802,584 +0.19(+0.92%)
Sep 07, 2017 21.20 21.22 20.72 20.80 100,646,680 -0.37(-1.73%)
Sep 06, 2017 21.19 21.27 21.10 21.17 89,082,800 +0.05(+0.25%)
Sep 05, 2017 21.41 21.44 21.05 21.11 110,879,272 -0.46(-2.14%)
Sep 01, 2017 21.54 21.68 21.49 21.58 48,371,020 +0.06(+0.28%)
Aug 31, 2017 21.56 21.58 21.44 21.51 50,764,736 +0.03(+0.12%)
Aug 30, 2017 21.44 21.58 21.42 21.49 40,376,244 +0.09(+0.41%)
Aug 29, 2017 21.23 21.44 21.21 21.40 49,151,896 -0.07(-0.32%)
Aug 28, 2017 21.63 21.64 21.42 21.47 41,889,152 -0.14(-0.65%)
Aug 25, 2017 21.59 21.71 21.58 21.61 42,681,936 +0.06(+0.28%)
Aug 24, 2017 21.65 21.65 21.51 21.55 35,667,136 +0.00(+0.00%)
Aug 23, 2017 21.46 21.67 21.44 21.55 42,028,036 -0.07(-0.32%)
Aug 22, 2017 21.47 21.64 21.44 21.62 48,955,476 +0.24(+1.10%)
Aug 21, 2017 21.43 21.45 21.30 21.38 51,717,160 -0.06(-0.28%)
Aug 18, 2017 21.33 21.60 21.32 21.44 82,345,992 +0.01(+0.04%)
Aug 17, 2017 21.76 21.79 21.43 21.44 87,950,160 -0.37(-1.72%)
Aug 16, 2017 21.95 21.98 21.77 21.81 40,278,804 -0.04(-0.20%)
Aug 15, 2017 22.02 22.05 21.85 21.85 55,716,800 +0.02(+0.08%)
Aug 14, 2017 21.71 21.90 21.71 21.84 56,798,100 +0.30(+1.37%)
Aug 11, 2017 21.63 21.74 21.49 21.54 57,951,796 -0.09(-0.40%)
Aug 10, 2017 21.88 21.93 21.63 21.63 81,647,312 -0.39(-1.78%)
Aug 09, 2017 21.84 22.04 21.84 22.02 53,458,096 +0.00(+0.00%)
Aug 08, 2017 22.05 22.29 22.01 22.02 60,544,900 -0.06(-0.28%)
Aug 07, 2017 22.12 22.12 22.05 22.08 45,333,388 -0.03(-0.16%)
Aug 04, 2017 22.17 22.20 22.07 22.12 58,313,576 +0.15(+0.67%)
Aug 03, 2017 22.01 22.05 21.93 21.97 46,859,820 -0.08(-0.36%)
Aug 02, 2017 22.04 22.06 21.93 22.05 49,758,880 +0.03(+0.16%)
Aug 01, 2017 22.00 22.03 21.90 22.01 70,016,936 +0.16(+0.72%)
Jul 31, 2017 21.78 21.93 21.75 21.85 49,411,880 +0.16(+0.72%)
Jul 28, 2017 21.66 21.76 21.58 21.70 50,211,560 +0.00(+0.00%)
Jul 27, 2017 21.86 21.87 21.60 21.70 77,866,976 -0.12(-0.56%)
Jul 26, 2017 21.99 22.03 21.77 21.82 64,389,756 -0.15(-0.67%)
Jul 25, 2017 21.94 22.05 21.90 21.97 87,007,528 +0.27(+1.24%)
Jul 24, 2017 21.59 21.72 21.59 21.70 30,261,652 +0.10(+0.44%)
Jul 21, 2017 21.54 21.67 21.54 21.60 50,386,804 +0.00(+0.00%)
Jul 20, 2017 21.63 21.71 21.56 21.60 46,099,452 -0.01(-0.04%)
Jul 19, 2017 21.65 21.71 21.53 21.61 55,404,948 +0.01(+0.04%)
Jul 18, 2017 21.49 21.64 21.46 21.60 72,570,000 -0.03(-0.16%)
Jul 17, 2017 21.65 21.69 21.55 21.64 49,658,004 -0.07(-0.32%)
Jul 14, 2017 21.53 21.74 21.42 21.71 70,884,224 -0.10(-0.44%)
Jul 13, 2017 21.67 21.80 21.65 21.80 56,105,132 +0.13(+0.60%)
Jul 12, 2017 21.60 21.69 21.54 21.67 54,897,792 +0.07(+0.32%)
Jul 11, 2017 21.78 21.78 21.54 21.60 57,237,456 -0.19(-0.88%)
Jul 10, 2017 21.78 21.85 21.71 21.79 63,169,360 -0.03(-0.12%)
Jul 07, 2017 21.78 21.86 21.67 21.82 68,232,320 +0.15(+0.68%)
Jul 06, 2017 21.83 21.92 21.67 21.67 112,913,056 -0.17(-0.76%)
Jul 05, 2017 21.86 21.89 21.70 21.84 89,664,104 +0.03(+0.16%)
Jul 03, 2017 21.61 21.94 21.58 21.80 70,553,712 +0.31(+1.46%)
Jun 30, 2017 21.66 21.67 21.44 21.49 83,525,336 -0.02(-0.08%)
Jun 29, 2017 21.79 21.79 21.35 21.51 136,810,912 +0.15(+0.69%)
Jun 28, 2017 21.17 21.39 21.15 21.36 103,411,304 +0.33(+1.57%)
Jun 27, 2017 21.00 21.18 20.95 21.03 87,186,960 +0.10(+0.50%)
Jun 26, 2017 20.85 21.01 20.78 20.92 69,226,408 +0.11(+0.54%)
Jun 23, 2017 20.97 20.98 20.74 20.81 97,990,344 -0.08(-0.38%)
Jun 22, 2017 20.94 21.00 20.86 20.89 67,007,960 -0.13(-0.62%)
Jun 21, 2017 21.23 21.24 21.00 21.02 59,628,464 -0.17(-0.82%)
Jun 20, 2017 21.31 21.32 21.18 21.19 52,454,692 -0.18(-0.86%)
Jun 19, 2017 21.30 21.42 21.27 21.38 66,633,352 +0.22(+1.03%)
Jun 16, 2017 21.17 21.23 21.10 21.16 61,787,456 -0.02(-0.11%)
Jun 15, 2017 21.11 21.29 21.09 21.18 68,626,272 -0.09(-0.41%)
Jun 14, 2017 21.05 21.29 20.94 21.27 135,531,792 +0.03(+0.16%)
Jun 13, 2017 21.23 21.30 21.17 21.23 109,425,896 +0.11(+0.53%)
Jun 12, 2017 21.12 21.27 21.00 21.12 99,853,168 +0.04(+0.21%)
Jun 09, 2017 20.82 21.11 20.80 21.08 153,526,176 +0.39(+1.89%)
Jun 08, 2017 20.45 20.83 20.43 20.69 89,876,424 +0.23(+1.15%)
Jun 07, 2017 20.33 20.50 20.30 20.45 95,706,912 +0.16(+0.77%)
Jun 06, 2017 20.23 20.35 20.18 20.30 69,605,432 -0.09(-0.43%)
Jun 05, 2017 20.36 20.51 20.36 20.38 50,772,484 +0.03(+0.17%)
Jun 02, 2017 20.28 20.45 20.23 20.35 96,465,960 -0.08(-0.38%)
Jun 01, 2017 20.29 20.44 20.15 20.43 93,561,944 +0.25(+1.25%)
May 31, 2017 20.35 20.36 20.04 20.17 133,542,528 -0.17(-0.85%)
May 30, 2017 20.43 20.45 20.30 20.35 53,686,116 -0.14(-0.68%)
May 26, 2017 20.44 20.55 20.44 20.49 49,096,704 -0.01(-0.04%)
May 25, 2017 20.50 20.59 20.44 20.50 56,888,112 +0.03(+0.17%)
May 24, 2017 20.50 20.51 20.37 20.46 69,152,840 -0.01(-0.04%)
May 23, 2017 20.33 20.53 20.23 20.47 75,569,976 +0.16(+0.77%)
May 22, 2017 20.37 20.37 20.17 20.31 91,253,016 +0.05(+0.26%)
May 19, 2017 20.12 20.37 20.11 20.26 80,413,552 +0.17(+0.86%)
May 18, 2017 19.98 20.21 19.96 20.09 117,148,832 +0.08(+0.39%)
May 17, 2017 20.23 20.38 19.93 20.01 162,715,392 -0.65(-3.15%)
May 16, 2017 20.64 20.68 20.54 20.66 59,357,432 +0.06(+0.30%)
May 15, 2017 20.49 20.64 20.48 20.60 60,148,548 +0.16(+0.76%)
May 12, 2017 20.43 20.45 20.33 20.44 64,292,432 -0.09(-0.42%)
May 11, 2017 20.58 20.62 20.37 20.53 89,046,648 -0.13(-0.63%)
May 10, 2017 20.56 20.66 20.52 20.66 58,997,440 +0.07(+0.34%)
May 09, 2017 20.72 20.79 20.52 20.59 75,755,664 -0.08(-0.38%)
May 08, 2017 20.71 20.75 20.63 20.67 52,889,804 -0.02(-0.08%)
May 05, 2017 20.78 20.79 20.62 20.69 54,028,936 -0.03(-0.17%)
May 04, 2017 20.82 20.89 20.64 20.72 74,312,056 +0.03(+0.17%)
May 03, 2017 20.45 20.69 20.43 20.69 89,999,136 +0.16(+0.80%)
May 02, 2017 20.55 20.57 20.41 20.52 88,173,768 -0.03(-0.13%)
May 01, 2017 20.52 20.65 20.43 20.55 79,617,176 +0.13(+0.64%)
Apr 28, 2017 20.63 20.64 20.42 20.42 73,863,296 -0.20(-0.97%)
Apr 27, 2017 20.76 20.76 20.50 20.62 79,369,560 -0.10(-0.46%)
Apr 26, 2017 20.70 20.90 20.67 20.71 82,621,200 -0.02(-0.08%)
Apr 25, 2017 20.73 20.83 20.70 20.73 81,853,664 +0.18(+0.89%)
Apr 24, 2017 20.56 20.66 20.47 20.55 113,828,984 +0.45(+2.25%)
Apr 21, 2017 20.25 20.33 20.09 20.10 109,109,320 -0.21(-1.03%)
Apr 20, 2017 20.11 20.35 20.04 20.30 98,785,416 +0.34(+1.69%)
Apr 19, 2017 20.16 20.23 19.94 19.97 64,055,724 -0.06(-0.30%)
Apr 18, 2017 20.08 20.17 19.91 20.03 86,305,736 -0.19(-0.94%)
Apr 17, 2017 19.92 20.23 19.86 20.22 99,894,480 +0.35(+1.75%)
Apr 13, 2017 20.05 20.28 19.87 19.87 138,478,640 -0.26(-1.29%)
Apr 12, 2017 20.27 20.29 20.08 20.13 85,302,856 -0.16(-0.81%)
Apr 11, 2017 20.25 20.33 20.09 20.30 96,576,232 -0.06(-0.30%)
Apr 10, 2017 20.41 20.54 20.29 20.36 69,641,912 -0.05(-0.25%)
Apr 07, 2017 20.34 20.55 20.30 20.41 70,905,816 -0.09(-0.42%)
Apr 06, 2017 20.35 20.58 20.24 20.50 93,121,104 +0.13(+0.64%)
Apr 05, 2017 20.71 20.79 20.37 20.37 120,604,272 -0.16(-0.76%)
Apr 04, 2017 20.46 20.56 20.43 20.52 121,924,512 -0.03(-0.13%)
Apr 03, 2017 20.63 20.67 20.30 20.55 107,740,792 -0.04(-0.21%)
Mar 31, 2017 20.69 20.75 20.59 20.59 81,294,464 -0.17(-0.84%)
Mar 30, 2017 20.51 20.82 20.49 20.76 106,667,856 +0.27(+1.31%)
Mar 29, 2017 20.59 20.63 20.48 20.50 88,186,696 -0.13(-0.63%)
Mar 28, 2017 20.28 20.70 20.28 20.63 94,846,744 +0.28(+1.36%)
Mar 27, 2017 19.99 20.36 19.94 20.35 119,812,296 -0.08(-0.38%)
Mar 24, 2017 20.49 20.59 20.29 20.43 112,460,872 -0.03(-0.13%)
Mar 23, 2017 20.38 20.69 20.34 20.45 98,231,344 +0.04(+0.21%)
Mar 22, 2017 20.30 20.50 20.16 20.41 153,506,912 -0.04(-0.21%)
Mar 21, 2017 21.14 21.15 20.40 20.45 221,563,552 -0.61(-2.89%)
Mar 20, 2017 21.17 21.23 21.04 21.06 90,671,320 -0.16(-0.73%)
Mar 17, 2017 21.48 21.48 19.09 21.22 95,719,568 -0.21(-0.98%)
Mar 16, 2017 21.48 21.59 21.42 21.43 103,198,776 +0.03(+0.16%)
Mar 15, 2017 21.46 21.55 21.30 21.39 99,988,432 -0.03(-0.16%)
Mar 14, 2017 21.40 21.44 21.27 21.43 57,262,392 -0.06(-0.28%)
Mar 13, 2017 21.46 21.51 21.36 21.49 57,150,900 +0.05(+0.24%)
Mar 10, 2017 21.56 21.57 21.30 21.43 71,878,680 -0.02(-0.08%)
Mar 09, 2017 21.46 21.56 21.36 21.45 70,241,744 +0.08(+0.36%)
Mar 08, 2017 21.60 21.67 21.37 21.37 120,968,440 +0.01(+0.04%)
Mar 07, 2017 21.46 21.46 21.31 21.37 62,137,988 -0.06(-0.28%)
Mar 06, 2017 21.46 21.49 21.33 21.43 56,690,788 -0.16(-0.76%)
Mar 03, 2017 21.50 21.64 21.49 21.59 66,678,976 +0.10(+0.48%)
Mar 02, 2017 21.87 21.87 21.48 21.49 80,148,288 -0.34(-1.55%)
Mar 01, 2017 21.62 21.87 21.60 21.82 106,540,032 +0.61(+2.85%)
Feb 28, 2017 21.15 21.23 21.08 21.22 56,543,944 -0.01(-0.04%)
Feb 27, 2017 21.14 21.27 21.13 21.23 45,818,280 +0.11(+0.53%)
Feb 24, 2017 21.05 21.17 21.02 21.11 71,344,536 -0.16(-0.77%)
Feb 23, 2017 21.29 21.33 21.16 21.28 61,885,032 +0.00(+0.00%)
Feb 22, 2017 21.17 21.34 21.14 21.28 58,331,504 +0.02(+0.08%)
Feb 21, 2017 21.27 21.31 21.19 21.26 63,859,648 +0.10(+0.49%)
Feb 17, 2017 21.16 21.16 21.16 0 +0.01(+0.04%)
Feb 16, 2017 21.17 21.21 21.02 21.15 74,073,720 -0.05(-0.24%)
Feb 15, 2017 21.14 21.24 20.98 21.20 88,895,376 +0.16(+0.78%)
Feb 14, 2017 20.78 21.06 20.74 21.04 87,835,072 +0.24(+1.16%)
Feb 13, 2017 20.69 20.89 20.66 20.79 88,685,752 +0.23(+1.14%)
Feb 10, 2017 20.62 20.63 20.48 20.56 63,701,932 +0.06(+0.30%)
Feb 09, 2017 20.22 20.53 20.17 20.50 88,838,192 +0.28(+1.37%)
Feb 08, 2017 20.30 20.13 20.22 62,847,416 -0.14(-0.68%)
Feb 07, 2017 20.54 20.54 20.34 20.36 58,788,660 -0.05(-0.25%)
Feb 06, 2017 20.39 20.56 20.37 20.41 40,424,188 -0.10(-0.46%)
Feb 03, 2017 20.45 20.53 20.27 20.51 99,865,152 +0.41(+2.02%)
Feb 02, 2017 20.07 20.20 19.97 20.10 45,563,180 -0.08(-0.39%)
Feb 01, 2017 20.31 20.41 20.12 20.18 83,403,856 +0.03(+0.13%)
Jan 31, 2017 20.18 20.34 20.04 20.15 65,293,268 -0.13(-0.64%)
Jan 30, 2017 20.32 20.32 20.11 20.28 53,360,052 -0.16(-0.80%)
Jan 27, 2017 20.53 20.54 20.39 20.45 50,824,536 -0.08(-0.38%)
Jan 26, 2017 20.51 20.58 20.41 20.53 81,757,208 +0.05(+0.25%)
Jan 25, 2017 20.35 20.48 20.26 20.47 107,352,480 +0.34(+1.67%)
Jan 24, 2017 19.98 20.22 19.90 20.14 52,310,208 +0.25(+1.26%)
Jan 23, 2017 19.93 20.05 19.82 19.89 53,908,192 -0.13(-0.65%)
Jan 20, 2017 19.98 20.09 19.91 20.02 86,516,736 +0.10(+0.48%)
Jan 19, 2017 20.05 20.10 19.85 19.92 65,606,020 -0.09(-0.43%)
Jan 18, 2017 19.95 20.03 19.76 20.01 78,976,848 +0.16(+0.83%)
Jan 17, 2017 20.18 20.18 19.83 19.84 111,668,904 -0.48(-2.38%)
Jan 13, 2017 20.33 20.33 20.33 0 +0.11(+0.56%)
Jan 12, 2017 20.29 20.32 20.04 20.22 66,401,556 -0.17(-0.85%)
Jan 11, 2017 20.28 20.39 20.15 20.39 54,496,568 +0.13(+0.64%)
Jan 10, 2017 20.25 20.43 20.15 20.26 53,417,384 +0.04(+0.21%)
Jan 09, 2017 20.30 20.34 20.17 20.22 39,344,368 -0.14(-0.68%)
Jan 06, 2017 20.36 20.44 20.25 20.35 44,019,600 +0.07(+0.34%)
Jan 05, 2017 20.43 20.45 20.09 20.28 71,937,880 -0.21(-1.01%)
Jan 04, 2017 20.39 20.52 20.33 20.49 52,089,856 +0.16(+0.81%)
Jan 03, 2017 20.41 20.47 20.11 20.33 82,387,632 +0.22(+1.12%)
Dec 30, 2016 20.10 20.10 20.10 0 +0.04(+0.22%)
Dec 29, 2016 20.22 20.26 19.97 20.06 45,393,636 -0.15(-0.73%)
Dec 28, 2016 20.45 20.47 20.19 20.21 35,661,628 -0.21(-1.02%)
Dec 27, 2016 20.43 20.44 20.38 20.41 44,227,540 +0.03(+0.13%)
Dec 23, 2016 20.39 20.39 20.39 0 +0.03(+0.17%)
Dec 22, 2016 20.40 20.40 20.28 20.35 43,713,388 -0.05(-0.25%)
Dec 21, 2016 20.46 20.47 20.34 20.41 43,644,224 -0.05(-0.25%)
Dec 20, 2016 20.33 20.46 20.33 20.46 70,309,600 +0.25(+1.24%)
Dec 19, 2016 20.22 20.26 20.04 20.21 85,256,696 +0.01(+0.04%)
Dec 16, 2016 20.47 20.48 20.17 20.20 96,106,152 -0.18(-0.86%)
Dec 15, 2016 20.30 20.55 20.23 20.37 128,292,152 +0.17(+0.85%)
Dec 14, 2016 20.14 20.51 20.06 20.20 166,060,544 -0.09(-0.47%)
Dec 13, 2016 20.30 20.42 20.12 20.30 131,738,024 +0.05(+0.26%)
Dec 12, 2016 20.38 20.47 20.19 20.24 98,897,944 -0.20(-0.97%)
Dec 09, 2016 20.40 20.44 20.25 20.44 111,158,008 +0.04(+0.21%)
Dec 08, 2016 20.32 20.52 20.20 20.40 135,692,048 +0.19(+0.94%)
Dec 07, 2016 19.95 20.23 19.88 20.21 139,582,704 +0.31(+1.56%)
Dec 06, 2016 19.86 19.92 19.66 19.90 91,925,000 +0.17(+0.87%)
Dec 05, 2016 19.67 19.80 19.62 19.73 110,451,664 +0.23(+1.19%)
Dec 02, 2016 19.66 19.67 19.41 19.50 95,393,544 -0.22(-1.09%)
Dec 01, 2016 19.48 19.75 19.45 19.71 139,496,864 +0.34(+1.73%)
Nov 30, 2016 19.38 19.43 19.31 19.38 114,833,480 +0.26(+1.35%)
Nov 29, 2016 19.10 19.18 19.03 19.12 86,719,840 +0.05(+0.27%)
Nov 28, 2016 19.15 19.26 19.01 19.07 115,826,904 -0.22(-1.16%)
Nov 25, 2016 19.31 19.32 19.21 19.29 38,472,828 +0.03(+0.13%)
Nov 23, 2016 19.26 19.26 19.26 0 +0.11(+0.58%)
Nov 22, 2016 19.23 19.24 19.04 19.15 114,160,472 +0.01(+0.04%)
Nov 21, 2016 19.18 19.19 19.01 19.14 83,583,184 +0.07(+0.36%)
Nov 18, 2016 19.06 19.14 18.99 19.07 107,285,680 +0.00(+0.00%)
Nov 17, 2016 18.82 19.09 18.77 19.07 114,455,880 +0.26(+1.37%)
Nov 16, 2016 18.92 18.96 18.76 18.82 136,950,704 -0.28(-1.44%)
Nov 15, 2016 18.94 19.11 18.76 19.09 142,612,048 -0.02(-0.09%)
Nov 14, 2016 18.83 19.22 18.81 19.11 303,966,304 +0.46(+2.45%)
Nov 11, 2016 18.48 18.68 18.42 18.65 156,790,304 +0.05(+0.28%)
Nov 10, 2016 18.21 18.68 18.14 18.60 280,721,984 +0.66(+3.69%)
Nov 09, 2016 17.68 18.02 17.31 17.94 312,176,448 +0.73(+4.25%)
Nov 08, 2016 17.15 17.29 17.03 17.21 73,432,256 +0.01(+0.05%)
Nov 07, 2016 17.06 17.21 17.04 17.20 68,484,136 +0.42(+2.51%)
Nov 04, 2016 16.84 16.91 16.70 16.78 75,390,856 -0.05(-0.31%)
Nov 03, 2016 16.83 16.98 16.80 16.83 62,104,124 +0.02(+0.10%)
Nov 02, 2016 16.89 16.90 16.73 16.81 77,292,584 -0.11(-0.66%)
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.