Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Euro Stoxx 50 ETF SPDR (NY: FEZ )

51.67 +0.55 (+1.08%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2016 26.51 26.89 26.47 26.81 2,497,403 +0.43(+1.61%)
Sep 29, 2016 26.82 26.89 26.24 26.38 4,828,690 -0.47(-1.77%)
Sep 28, 2016 26.76 26.87 26.55 26.86 3,573,313 +0.28(+1.05%)
Sep 27, 2016 26.26 26.61 26.24 26.58 3,402,248 -0.02(-0.06%)
Sep 26, 2016 26.64 26.70 26.56 26.59 1,655,707 -0.37(-1.37%)
Sep 23, 2016 26.95 27.06 26.95 26.96 962,891 -0.16(-0.57%)
Sep 22, 2016 27.27 27.37 27.09 27.12 2,122,932 +0.45(+1.69%)
Sep 21, 2016 26.45 26.71 26.34 26.67 2,603,109 +0.39(+1.49%)
Sep 20, 2016 26.45 26.45 26.25 26.28 1,071,955 +0.03(+0.12%)
Sep 19, 2016 26.28 26.39 26.19 26.24 1,708,503 +0.20(+0.79%)
Sep 16, 2016 26.11 26.11 25.96 26.04 3,195,071 -0.54(-2.05%)
Sep 15, 2016 26.34 26.64 26.26 26.58 1,452,221 +0.16(+0.62%)
Sep 14, 2016 26.44 26.63 26.36 26.42 4,349,838 -0.12(-0.46%)
Sep 13, 2016 26.78 26.83 26.40 26.54 3,108,393 -0.61(-2.25%)
Sep 12, 2016 26.66 27.16 26.60 27.15 3,588,440 +0.20(+0.73%)
Sep 09, 2016 27.29 27.32 26.95 26.96 2,359,754 -0.59(-2.16%)
Sep 08, 2016 27.50 27.65 27.41 27.55 3,161,136 +0.02(+0.06%)
Sep 07, 2016 27.55 27.63 27.46 27.54 850,881 +0.07(+0.24%)
Sep 06, 2016 27.41 27.50 27.33 27.47 1,843,522 +0.17(+0.63%)
Sep 02, 2016 27.23 27.30 27.30 27.30 2,177,339 +0.38(+1.42%)
Sep 01, 2016 26.89 26.96 26.71 26.92 2,307,583 +0.15(+0.55%)
Aug 31, 2016 26.87 26.93 26.67 26.77 1,885,238 -0.02(-0.09%)
Aug 30, 2016 26.84 26.91 26.75 26.80 1,531,575 +0.09(+0.34%)
Aug 29, 2016 26.50 26.71 26.50 26.71 1,055,257 +0.08(+0.31%)
Aug 26, 2016 26.87 27.15 26.48 26.62 3,399,928 -0.06(-0.21%)
Aug 25, 2016 26.72 26.79 26.66 26.68 967,629 -0.13(-0.49%)
Aug 24, 2016 26.89 26.97 26.80 26.81 1,268,436 +0.01(+0.03%)
Aug 23, 2016 26.90 27.00 26.80 26.80 1,378,549 +0.15(+0.55%)
Aug 22, 2016 26.52 26.69 26.49 26.66 3,238,342 -0.07(-0.24%)
Aug 19, 2016 26.60 26.76 26.51 26.72 1,590,145 -0.25(-0.94%)
Aug 18, 2016 26.82 26.98 26.80 26.97 998,832 +0.10(+0.36%)
Aug 17, 2016 26.75 26.93 26.64 26.88 1,512,680 -0.08(-0.30%)
Aug 16, 2016 26.97 27.09 26.93 26.96 1,770,453 -0.05(-0.20%)
Aug 15, 2016 27.05 27.10 27.01 27.01 927,339 +0.07(+0.26%)
Aug 12, 2016 27.04 27.06 26.92 26.94 746,292 +0.01(+0.03%)
Aug 11, 2016 26.88 27.04 26.87 26.93 969,720 +0.19(+0.70%)
Aug 10, 2016 26.81 26.84 26.73 26.75 1,439,797 +0.13(+0.49%)
Aug 09, 2016 26.44 26.73 26.43 26.62 1,429,560 +0.37(+1.43%)
Aug 08, 2016 26.26 26.28 26.18 26.24 827,307 +0.11(+0.41%)
Aug 05, 2016 26.01 26.18 25.98 26.14 1,588,943 +0.22(+0.85%)
Aug 04, 2016 25.88 25.96 25.81 25.92 1,278,386 +0.06(+0.22%)
Aug 03, 2016 25.74 25.87 25.72 25.86 1,923,662 -0.06(-0.22%)
Aug 02, 2016 26.05 26.05 25.82 25.92 2,170,484 -0.28(-1.06%)
Aug 01, 2016 26.27 26.38 26.14 26.19 3,033,652 -0.35(-1.30%)
Jul 29, 2016 26.36 26.56 26.31 26.54 3,727,951 +0.30(+1.13%)
Jul 28, 2016 26.23 26.27 26.09 26.24 2,499,793 +0.02(+0.06%)
Jul 27, 2016 26.27 26.31 26.00 26.22 3,172,829 +0.23(+0.88%)
Jul 26, 2016 25.95 26.07 25.87 26.00 1,766,747 +0.13(+0.50%)
Jul 25, 2016 25.94 25.96 25.79 25.87 1,990,365 -0.01(-0.03%)
Jul 22, 2016 25.96 25.99 25.83 25.87 1,604,353 +0.03(+0.13%)
Jul 21, 2016 25.87 25.99 25.78 25.84 2,084,051 -0.02(-0.06%)
Jul 20, 2016 25.83 25.92 25.78 25.86 2,473,234 +0.23(+0.89%)
Jul 19, 2016 25.57 25.64 25.53 25.63 1,848,453 -0.24(-0.94%)
Jul 18, 2016 25.77 26.01 25.68 25.87 1,988,623 -0.09(-0.35%)
Jul 15, 2016 26.01 26.03 25.87 25.96 4,892,905 -0.12(-0.47%)
Jul 14, 2016 26.16 26.26 26.07 26.09 2,838,938 +0.32(+1.23%)
Jul 13, 2016 25.81 25.91 25.71 25.77 2,904,124 +0.07(+0.29%)
Jul 12, 2016 25.81 25.86 25.68 25.70 3,717,708 +0.51(+2.01%)
Jul 11, 2016 25.25 25.34 25.17 25.19 2,439,886 +0.34(+1.38%)
Jul 08, 2016 24.86 24.89 24.35 24.85 3,997,271 +0.50(+2.04%)
Jul 07, 2016 24.50 24.61 24.21 24.35 4,444,411 -0.19(-0.76%)
Jul 06, 2016 24.29 24.54 24.04 24.54 8,057,907 -0.07(-0.30%)
Jul 05, 2016 24.94 24.97 24.52 24.61 7,657,139 -0.77(-3.02%)
Jul 01, 2016 25.48 25.38 25.38 25.38 3,988,638 -0.02(-0.10%)
Jun 30, 2016 24.99 25.48 24.87 25.40 10,756,862 +0.54(+2.16%)
Jun 29, 2016 24.86 24.96 24.77 24.86 5,698,236 +0.46(+1.87%)
Jun 28, 2016 24.40 24.44 24.11 24.41 7,450,783 +0.63(+2.64%)
Jun 27, 2016 23.87 23.87 23.31 23.78 7,808,128 -0.55(-2.28%)
Jun 24, 2016 24.37 25.02 24.13 24.33 22,724,758 -3.23(-11.71%)
Jun 23, 2016 27.28 27.66 27.04 27.56 7,930,414 +0.95(+3.55%)
Jun 22, 2016 26.84 26.88 26.58 26.62 5,916,284 +0.05(+0.18%)
Jun 21, 2016 26.53 26.77 26.36 26.57 3,922,507 +0.33(+1.24%)
Jun 20, 2016 26.49 26.52 26.24 26.24 4,691,581 +0.57(+2.22%)
Jun 17, 2016 25.46 25.72 25.33 25.67 5,968,247 +0.27(+1.06%)
Jun 16, 2016 24.73 25.43 24.57 25.40 7,498,239 +0.24(+0.95%)
Jun 15, 2016 25.20 25.38 25.13 25.16 4,841,770 +0.20(+0.80%)
Jun 14, 2016 25.09 25.19 24.80 24.96 6,163,463 -0.46(-1.81%)
Jun 13, 2016 25.47 25.75 25.35 25.43 5,570,672 -0.46(-1.78%)
Jun 10, 2016 26.10 26.16 25.80 25.89 6,837,744 -0.95(-3.55%)
Jun 09, 2016 26.81 26.93 26.72 26.84 3,723,863 -0.40(-1.46%)
Jun 08, 2016 27.25 27.29 27.16 27.24 1,811,675 +0.02(+0.06%)
Jun 07, 2016 27.28 27.37 27.20 27.22 2,097,978 +0.23(+0.85%)
Jun 06, 2016 26.97 27.08 26.91 26.99 2,829,993 +0.06(+0.21%)
Jun 03, 2016 26.88 26.97 26.71 26.93 2,087,036 +0.04(+0.15%)
Jun 02, 2016 26.75 26.89 26.69 26.89 1,604,727 +0.02(+0.06%)
Jun 01, 2016 26.73 26.90 26.69 26.88 2,294,701 -0.03(-0.12%)
May 31, 2016 27.17 27.19 26.82 26.91 2,664,554 -0.15(-0.56%)
May 27, 2016 27.06 27.06 27.06 27.06 2,541,418 -0.03(-0.12%)
May 26, 2016 27.15 27.20 27.02 27.09 3,295,210 +0.17(+0.65%)
May 25, 2016 26.87 27.00 26.85 26.92 4,477,184 +0.40(+1.50%)
May 24, 2016 26.27 26.59 26.26 26.52 4,747,319 +0.55(+2.11%)
May 23, 2016 25.90 26.02 25.88 25.97 3,054,478 -0.14(-0.55%)
May 20, 2016 26.09 26.19 26.04 26.12 3,889,538 +0.28(+1.08%)
May 19, 2016 25.79 25.86 25.71 25.84 8,251,940 -0.18(-0.70%)
May 18, 2016 25.94 26.31 25.89 26.02 5,638,069 +0.03(+0.12%)
May 17, 2016 26.20 26.25 25.96 25.99 7,605,704 -0.34(-1.30%)
May 16, 2016 26.05 26.36 26.04 26.33 3,620,116 +0.29(+1.13%)
May 13, 2016 26.21 26.37 25.97 26.04 4,038,173 -0.28(-1.06%)
May 12, 2016 26.58 26.58 26.16 26.31 2,831,736 -0.12(-0.45%)
May 11, 2016 26.43 26.57 26.39 26.43 2,668,266 -0.24(-0.89%)
May 10, 2016 26.48 26.68 26.47 26.67 3,286,785 +0.31(+1.17%)
May 09, 2016 26.47 26.57 26.34 26.36 1,628,208 -0.02(-0.09%)
May 06, 2016 26.11 26.39 26.11 26.39 2,668,082 +0.17(+0.67%)
May 05, 2016 26.24 26.31 26.12 26.21 2,842,987 -0.15(-0.57%)
May 04, 2016 26.46 26.54 26.30 26.36 4,019,165 -0.37(-1.37%)
May 03, 2016 26.94 26.94 26.68 26.73 3,889,756 -0.57(-2.09%)
May 02, 2016 27.22 27.32 27.13 27.30 2,726,801 +0.22(+0.82%)
Apr 29, 2016 27.18 27.24 26.96 27.08 4,526,672 -0.22(-0.81%)
Apr 28, 2016 27.22 27.52 27.21 27.30 2,446,475 -0.29(-1.06%)
Apr 27, 2016 27.41 27.63 27.39 27.59 3,382,665 +0.19(+0.70%)
Apr 26, 2016 27.47 27.49 27.32 27.40 2,210,653 +0.09(+0.32%)
Apr 25, 2016 27.22 27.32 27.13 27.32 2,515,711 -0.11(-0.41%)
Apr 22, 2016 27.38 27.50 27.31 27.43 1,964,257 -0.11(-0.40%)
Apr 21, 2016 27.62 27.67 27.45 27.54 4,656,779 -0.02(-0.09%)
Apr 20, 2016 27.54 27.68 27.45 27.56 5,710,959 +0.10(+0.38%)
Apr 19, 2016 27.39 27.52 27.33 27.46 4,098,269 +0.53(+1.98%)
Apr 18, 2016 26.62 26.98 26.62 26.93 3,015,055 +0.26(+0.98%)
Apr 15, 2016 26.74 26.81 26.64 26.66 3,261,669 +0.01(+0.03%)
Apr 14, 2016 26.72 26.77 26.64 26.66 2,897,187 +0.10(+0.39%)
Apr 13, 2016 26.47 26.62 26.43 26.55 4,463,120 +0.49(+1.89%)
Apr 12, 2016 25.83 26.09 25.64 26.06 2,452,561 +0.33(+1.30%)
Apr 11, 2016 25.97 26.11 25.73 25.73 2,461,274 +0.06(+0.22%)
Apr 08, 2016 25.73 25.81 25.60 25.67 3,560,286 +0.48(+1.89%)
Apr 07, 2016 25.40 25.47 25.12 25.20 4,417,852 -0.56(-2.19%)
Apr 06, 2016 25.45 25.77 25.42 25.76 3,828,219 +0.34(+1.34%)
Apr 05, 2016 25.50 25.54 25.39 25.42 3,923,606 -0.63(-2.41%)
Apr 04, 2016 26.14 26.23 25.99 26.04 1,421,617 -0.06(-0.24%)
Apr 01, 2016 25.79 26.14 25.74 26.11 3,809,691 -0.28(-1.05%)
Mar 31, 2016 26.52 26.62 26.39 26.39 3,507,991 -0.25(-0.95%)
Mar 30, 2016 26.75 26.87 26.60 26.64 4,154,912 +0.28(+1.05%)
Mar 29, 2016 25.94 26.39 25.89 26.36 4,201,472 +0.34(+1.31%)
Mar 28, 2016 26.08 26.13 25.93 26.02 1,948,043 +0.06(+0.21%)
Mar 24, 2016 25.85 25.97 25.97 25.97 2,887,116 -0.27(-1.03%)
Mar 23, 2016 26.53 26.53 26.20 26.24 2,955,062 -0.29(-1.08%)
Mar 22, 2016 26.27 26.56 26.24 26.52 2,819,965 -0.09(-0.33%)
Mar 21, 2016 26.64 26.70 26.53 26.61 1,508,924 -0.09(-0.33%)
Mar 18, 2016 26.72 26.82 26.65 26.70 2,853,104 +0.02(+0.07%)
Mar 17, 2016 26.49 26.71 26.37 26.68 4,698,995 -0.02(-0.06%)
Mar 16, 2016 26.15 26.70 26.15 26.69 7,124,770 +0.32(+1.20%)
Mar 15, 2016 26.28 26.38 26.24 26.38 3,152,616 -0.16(-0.60%)
Mar 14, 2016 26.56 26.60 26.47 26.53 2,892,691 -0.06(-0.24%)
Mar 11, 2016 26.41 26.63 26.35 26.60 6,531,653 +0.89(+3.45%)
Mar 10, 2016 26.17 26.41 25.48 25.71 14,386,402 +0.06(+0.22%)
Mar 09, 2016 25.70 25.76 25.58 25.65 3,520,225 +0.11(+0.43%)
Mar 08, 2016 25.74 25.75 25.50 25.54 3,157,710 -0.20(-0.77%)
Mar 07, 2016 25.43 25.80 25.40 25.74 4,569,476 -0.06(-0.22%)
Mar 04, 2016 25.80 25.94 25.71 25.80 3,166,260 +0.15(+0.59%)
Mar 03, 2016 25.36 25.65 25.32 25.65 2,573,899 +0.23(+0.90%)
Mar 02, 2016 25.16 25.42 25.09 25.42 4,117,840 +0.14(+0.56%)
Mar 01, 2016 24.97 25.34 24.90 25.27 3,986,682 +0.75(+3.07%)
Feb 29, 2016 24.61 24.77 24.51 24.52 2,453,087 -0.16(-0.64%)
Feb 26, 2016 24.91 24.93 24.62 24.68 3,814,890 -0.02(-0.06%)
Feb 25, 2016 24.54 24.72 24.46 24.70 3,419,562 +0.32(+1.30%)
Feb 24, 2016 24.00 24.41 23.87 24.38 8,523,225 -0.19(-0.77%)
Feb 23, 2016 24.85 24.89 24.51 24.57 3,132,073 -0.45(-1.81%)
Feb 22, 2016 24.89 25.04 24.89 25.02 2,051,065 +0.31(+1.25%)
Feb 19, 2016 24.56 24.73 24.43 24.71 1,787,285 -0.09(-0.35%)
Feb 18, 2016 25.03 25.04 24.73 24.80 2,705,674 -0.21(-0.86%)
Feb 17, 2016 24.77 25.08 24.47 25.01 3,373,549 +0.54(+2.20%)
Feb 16, 2016 24.48 24.49 24.18 24.47 3,924,186 +0.44(+1.85%)
Feb 12, 2016 23.81 24.03 24.03 24.03 5,607,071 +0.32(+1.34%)
Feb 11, 2016 23.77 23.86 23.49 23.71 20,686,162 -0.36(-1.51%)
Feb 10, 2016 24.28 24.43 24.05 24.08 9,932,048 +0.10(+0.40%)
Feb 09, 2016 23.74 24.11 23.73 23.98 5,347,123 -0.24(-0.98%)
Feb 08, 2016 24.20 24.29 23.98 24.22 5,142,551 -0.56(-2.27%)
Feb 05, 2016 25.14 25.16 24.70 24.78 3,704,197 -0.42(-1.67%)
Feb 04, 2016 24.99 25.32 24.91 25.20 3,235,179 +0.11(+0.44%)
Feb 03, 2016 24.95 25.12 24.51 25.09 6,010,729 +0.34(+1.38%)
Feb 02, 2016 25.05 25.07 24.67 24.75 4,005,424 -0.76(-2.98%)
Feb 01, 2016 25.31 25.59 25.23 25.51 3,208,527 -0.11(-0.43%)
Jan 29, 2016 25.28 25.64 25.27 25.62 4,042,713 +0.32(+1.25%)
Jan 28, 2016 25.43 25.48 25.00 25.31 5,318,529 -0.02(-0.06%)
Jan 27, 2016 25.41 25.71 25.24 25.32 7,055,258 -0.21(-0.81%)
Jan 26, 2016 25.20 25.54 25.18 25.53 4,175,085 +0.55(+2.21%)
Jan 25, 2016 25.15 25.22 24.97 24.98 4,869,657 -0.35(-1.39%)
Jan 22, 2016 25.36 25.43 25.17 25.33 4,419,801 +0.63(+2.53%)
Jan 21, 2016 24.49 24.86 24.23 24.70 7,585,793 +0.25(+1.04%)
Jan 20, 2016 24.51 24.58 23.97 24.45 7,442,987 -0.53(-2.13%)
Jan 19, 2016 25.10 25.19 24.77 24.98 7,240,481 +0.21(+0.83%)
Jan 15, 2016 24.85 24.77 24.77 24.77 7,104,165 -0.85(-3.31%)
Jan 14, 2016 25.43 25.77 25.23 25.62 6,396,926 +0.31(+1.22%)
Jan 13, 2016 25.96 26.02 25.22 25.31 9,372,537 -0.54(-2.08%)
Jan 12, 2016 25.92 25.98 25.61 25.85 5,591,344 +0.32(+1.24%)
Jan 11, 2016 25.76 25.78 25.35 25.54 4,548,251 +0.14(+0.56%)
Jan 08, 2016 25.89 25.94 25.33 25.39 5,546,859 -0.26(-1.02%)
Jan 07, 2016 25.69 25.97 25.61 25.65 6,486,290 -0.36(-1.40%)
Jan 06, 2016 25.87 26.11 25.83 26.02 3,529,408 -0.45(-1.71%)
Jan 05, 2016 26.42 26.47 26.18 26.47 3,909,961 -0.24(-0.89%)
Jan 04, 2016 26.64 26.71 26.21 26.71 5,228,034 -0.58(-2.12%)
Dec 31, 2015 27.44 27.29 27.29 27.29 5,158,384 -0.37(-1.35%)
Dec 30, 2015 27.77 27.81 27.63 27.66 2,342,618 -0.31(-1.11%)
Dec 29, 2015 27.86 28.00 27.79 27.97 2,559,047 +0.26(+0.94%)
Dec 28, 2015 27.68 27.72 27.54 27.71 1,793,165 -0.06(-0.20%)
Dec 24, 2015 27.71 27.76 27.76 27.76 873,273 -0.07(-0.26%)
Dec 23, 2015 27.54 27.85 27.54 27.83 3,166,387 +0.46(+1.68%)
Dec 22, 2015 27.25 27.43 27.12 27.37 3,138,902 +0.17(+0.61%)
Dec 21, 2015 27.52 27.54 27.07 27.21 3,476,019 +0.10(+0.38%)
Dec 18, 2015 27.29 27.34 27.10 27.10 3,949,019 -0.41(-1.51%)
Dec 17, 2015 27.92 27.92 27.51 27.52 6,341,671 -0.26(-0.94%)
Dec 16, 2015 27.58 27.89 27.38 27.78 5,078,396 +0.50(+1.82%)
Dec 15, 2015 27.33 27.44 27.22 27.28 4,053,308 +0.31(+1.14%)
Dec 14, 2015 27.13 27.17 26.71 26.97 5,012,113 -0.05(-0.18%)
Dec 11, 2015 27.19 27.26 26.97 27.02 3,885,250 -0.51(-1.83%)
Dec 10, 2015 27.66 27.76 27.52 27.53 2,602,449 -0.08(-0.29%)
Dec 09, 2015 27.73 28.03 27.42 27.61 3,123,184 -0.13(-0.46%)
Dec 08, 2015 27.72 27.83 27.58 27.73 2,918,822 -0.44(-1.57%)
Dec 07, 2015 28.23 28.25 28.06 28.17 2,276,513 -0.08(-0.28%)
Dec 04, 2015 27.87 28.30 27.86 28.25 3,853,956 +0.33(+1.19%)
Dec 03, 2015 28.38 28.39 27.80 27.92 4,251,446 -0.27(-0.95%)
Dec 02, 2015 28.40 28.48 28.12 28.19 2,641,579 -0.39(-1.38%)
Dec 01, 2015 28.64 28.68 28.45 28.58 2,122,794 +0.08(+0.28%)
Nov 30, 2015 28.62 28.66 28.50 28.51 2,120,916 +0.02(+0.08%)
Nov 27, 2015 28.52 28.56 28.45 28.48 936,735 +0.22(+0.78%)
Nov 25, 2015 28.20 28.26 28.26 28.26 1,134,459 +0.18(+0.65%)
Nov 24, 2015 27.84 28.12 27.82 28.08 1,304,530 -0.07(-0.25%)
Nov 23, 2015 28.25 28.32 28.04 28.15 3,813,079 -0.17(-0.61%)
Nov 20, 2015 28.54 28.61 28.28 28.32 2,842,699 -0.16(-0.55%)
Nov 19, 2015 28.54 28.66 28.46 28.48 1,178,979 +0.09(+0.31%)
Nov 18, 2015 28.27 28.45 28.13 28.39 2,284,031 +0.28(+0.98%)
Nov 17, 2015 28.21 28.37 28.06 28.12 1,869,827 +0.09(+0.34%)
Nov 16, 2015 27.72 28.02 27.72 28.02 1,933,561 +0.25(+0.91%)
Nov 13, 2015 27.74 27.89 27.58 27.77 5,065,561 -0.29(-1.04%)
Nov 12, 2015 28.13 28.28 28.03 28.06 2,550,995 -0.36(-1.25%)
Nov 11, 2015 28.60 28.62 28.39 28.42 1,337,428 +0.08(+0.28%)
Nov 10, 2015 28.19 28.37 28.13 28.34 1,534,976 -0.12(-0.42%)
Nov 09, 2015 28.60 28.64 28.30 28.46 1,638,116 -0.38(-1.31%)
Nov 06, 2015 28.75 28.85 28.55 28.84 1,485,254 -0.07(-0.25%)
Nov 05, 2015 29.00 29.09 28.80 28.91 1,358,077 +0.08(+0.27%)
Nov 04, 2015 29.06 29.08 28.72 28.83 2,710,650 -0.32(-1.08%)
Nov 03, 2015 28.97 29.20 28.88 29.14 2,072,055 -0.09(-0.32%)
Nov 02, 2015 29.26 29.33 29.15 29.24 1,400,198 +0.34(+1.17%)
Oct 30, 2015 28.88 29.11 28.86 28.90 1,770,524 +0.04(+0.14%)
Oct 29, 2015 28.66 28.87 28.63 28.86 1,865,286 -0.16(-0.54%)
Oct 28, 2015 29.03 29.29 28.68 29.02 2,871,146 +0.16(+0.55%)
Oct 27, 2015 28.86 28.93 28.75 28.86 1,935,184 -0.22(-0.76%)
Oct 26, 2015 29.11 29.16 28.98 29.08 1,262,329 -0.09(-0.30%)
Oct 23, 2015 29.20 29.26 29.03 29.17 1,874,669 +0.32(+1.09%)
Oct 22, 2015 28.73 29.03 28.73 28.85 5,354,569 +0.38(+1.33%)
Oct 21, 2015 28.68 28.70 28.45 28.47 1,128,732 -0.02(-0.08%)
Oct 20, 2015 28.45 28.54 28.40 28.50 1,087,103 -0.10(-0.36%)
Oct 19, 2015 28.58 28.60 28.44 28.60 1,050,583 -0.05(-0.17%)
Oct 16, 2015 28.56 28.67 28.47 28.65 1,245,978 +0.05(+0.17%)
Oct 15, 2015 28.36 28.64 28.34 28.60 2,878,464 +0.35(+1.23%)
Oct 14, 2015 28.27 28.40 28.14 28.25 2,083,106 +0.12(+0.42%)
Oct 13, 2015 28.04 28.34 28.02 28.13 2,260,645 -0.28(-1.00%)
Oct 12, 2015 28.37 28.48 28.32 28.42 920,077 -0.07(-0.25%)
Oct 09, 2015 28.48 28.53 28.33 28.49 2,285,695 +0.16(+0.56%)
Oct 08, 2015 27.94 28.35 27.91 28.33 2,164,964 +0.14(+0.50%)
Oct 07, 2015 28.20 28.32 27.91 28.19 2,624,277 +0.26(+0.93%)
Oct 06, 2015 27.75 28.03 27.74 27.93 3,070,118 +0.23(+0.83%)
Oct 05, 2015 27.60 27.74 27.50 27.70 3,641,570 +0.63(+2.33%)
Oct 02, 2015 26.51 27.08 26.42 27.07 4,671,035 +0.44(+1.66%)
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.