S&P China SPDR (NY: GXC )

106.56 USD +0.10 (+0.09%)
Official Closing Price Updated: 4:10 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 71.89 72.20 71.48 72.08 26,985 -0.23(-0.32%)
Jul 28, 2016 72.33 72.42 72.10 72.31 31,090 -0.32(-0.44%)
Jul 27, 2016 72.77 72.85 72.31 72.63 28,950 -0.25(-0.34%)
Jul 26, 2016 72.53 72.95 72.53 72.88 72,319 +0.79(+1.10%)
Jul 25, 2016 72.57 72.57 71.98 72.09 42,570 -0.52(-0.72%)
Jul 22, 2016 72.34 72.68 72.32 72.61 15,204 +0.39(+0.54%)
Jul 21, 2016 72.46 72.63 72.03 72.22 16,962 -0.13(-0.18%)
Jul 20, 2016 72.19 72.45 72.02 72.35 71,435 +0.93(+1.30%)
Jul 19, 2016 71.81 71.87 71.35 71.42 33,445 -1.01(-1.39%)
Jul 18, 2016 71.61 72.45 71.61 72.43 68,548 +0.50(+0.70%)
Jul 15, 2016 72.06 72.11 71.70 71.93 23,646 -0.26(-0.36%)
Jul 14, 2016 71.93 72.29 71.78 72.19 34,364 +0.97(+1.36%)
Jul 13, 2016 71.58 71.58 71.01 71.22 27,854 -0.47(-0.66%)
Jul 12, 2016 71.46 71.95 71.46 71.69 57,995 +1.02(+1.44%)
Jul 11, 2016 70.12 70.92 70.12 70.67 83,790 +0.83(+1.19%)
Jul 08, 2016 69.32 69.92 68.75 69.84 58,350 +1.09(+1.59%)
Jul 07, 2016 68.97 69.25 68.50 68.75 25,356 -0.11(-0.16%)
Jul 06, 2016 68.19 68.89 67.84 68.86 64,711 -0.06(-0.09%)
Jul 05, 2016 68.86 69.25 68.65 68.92 36,482 -1.38(-1.96%)
Jul 01, 2016 70.16 70.30 70.30 70.30 28,000 +0.41(+0.59%)
Jun 30, 2016 69.44 70.06 69.13 69.89 49,068 +1.00(+1.45%)
Jun 29, 2016 68.55 69.02 68.55 68.89 62,774 +1.38(+2.04%)
Jun 28, 2016 67.36 67.71 67.01 67.51 21,442 +1.45(+2.19%)
Jun 27, 2016 66.65 66.65 65.34 66.06 134,178 -0.55(-0.83%)
Jun 24, 2016 66.46 68.05 66.02 66.61 62,558 -3.40(-4.86%)
Jun 23, 2016 69.50 70.05 69.28 70.01 63,742 +1.40(+2.04%)
Jun 22, 2016 68.79 69.09 68.55 68.61 138,158 +0.38(+0.56%)
Jun 21, 2016 67.93 68.42 67.77 68.23 38,189 +0.50(+0.74%)
Jun 20, 2016 67.64 68.19 67.63 67.73 40,694 +1.04(+1.56%)
Jun 17, 2016 66.68 66.92 66.31 66.69 44,747 -0.86(-1.27%)
Jun 16, 2016 66.57 67.58 66.13 67.55 78,150 -0.08(-0.12%)
Jun 15, 2016 67.69 68.10 67.52 67.63 34,571 +0.39(+0.58%)
Jun 14, 2016 66.93 67.52 66.60 67.24 40,375 +0.21(+0.31%)
Jun 13, 2016 67.09 67.73 66.94 67.03 50,973 -1.17(-1.72%)
Jun 10, 2016 68.25 68.63 68.00 68.20 28,635 -1.81(-2.59%)
Jun 09, 2016 69.73 70.01 69.73 70.01 16,853 -0.37(-0.53%)
Jun 08, 2016 70.42 70.70 70.23 70.38 34,141 -0.15(-0.21%)
Jun 07, 2016 70.58 70.89 70.53 70.53 41,238 +0.47(+0.67%)
Jun 06, 2016 69.44 70.26 69.44 70.06 53,557 +0.95(+1.37%)
Jun 03, 2016 69.20 69.25 68.68 69.11 66,157 +0.07(+0.10%)
Jun 02, 2016 68.44 69.18 68.44 69.04 46,830 +0.44(+0.64%)
Jun 01, 2016 68.73 68.87 68.44 68.60 67,964 -0.75(-1.08%)
May 31, 2016 68.84 69.51 68.57 69.35 81,792 +1.13(+1.66%)
May 27, 2016 68.12 68.22 68.22 68.22 20,300 +0.72(+1.07%)
May 26, 2016 67.17 67.58 67.14 67.50 34,546 +0.17(+0.25%)
May 25, 2016 67.39 67.64 66.97 67.33 29,764 +0.16(+0.24%)
May 24, 2016 66.12 67.28 66.12 67.17 43,074 +1.52(+2.32%)
May 23, 2016 65.73 66.15 65.64 65.65 109,322 -0.27(-0.41%)
May 20, 2016 65.75 66.11 65.75 65.92 26,050 +0.81(+1.24%)
May 19, 2016 65.29 65.31 64.79 65.11 61,531 -0.65(-0.99%)
May 18, 2016 65.66 66.56 65.48 65.76 42,404 -0.45(-0.68%)
May 17, 2016 66.54 66.64 65.94 66.21 38,185 -0.24(-0.36%)
May 16, 2016 65.72 66.67 65.72 66.45 94,469 +1.60(+2.47%)
May 13, 2016 65.63 65.77 64.80 64.85 68,258 -1.13(-1.71%)
May 12, 2016 66.76 66.76 65.81 65.98 95,620 -0.33(-0.50%)
May 11, 2016 66.46 66.71 66.22 66.31 53,903 -0.63(-0.94%)
May 10, 2016 66.26 67.01 66.26 66.94 18,975 +1.01(+1.53%)
May 09, 2016 66.67 66.75 65.89 65.93 92,267 -1.25(-1.86%)
May 06, 2016 66.70 67.42 66.70 67.18 137,666 -0.23(-0.34%)
May 05, 2016 67.87 67.95 67.23 67.41 39,815 +0.39(+0.58%)
May 04, 2016 67.25 67.58 66.88 67.02 168,796 -0.63(-0.93%)
May 03, 2016 68.32 68.46 67.65 67.65 237,970 -1.46(-2.11%)
May 02, 2016 69.70 69.70 68.78 69.11 45,212 -0.30(-0.43%)
Apr 29, 2016 69.60 69.81 68.92 69.41 84,990 -0.61(-0.87%)
Apr 28, 2016 70.44 70.76 69.94 70.02 76,540 -0.64(-0.91%)
Apr 27, 2016 70.12 70.80 69.92 70.66 31,763 +0.16(+0.23%)
Apr 26, 2016 70.27 70.59 70.06 70.50 15,935 +0.14(+0.20%)
Apr 25, 2016 70.66 70.66 70.20 70.36 26,262 -0.61(-0.86%)
Apr 22, 2016 71.32 71.71 70.71 70.97 79,486 -0.44(-0.62%)
Apr 21, 2016 71.85 72.07 71.18 71.41 85,505 -0.52(-0.72%)
Apr 20, 2016 71.54 72.35 71.34 71.93 61,652 -0.62(-0.85%)
Apr 19, 2016 72.17 72.63 71.97 72.55 32,862 +0.58(+0.81%)
Apr 18, 2016 71.34 72.19 71.24 71.97 47,530 +0.42(+0.59%)
Apr 15, 2016 71.77 71.87 71.44 71.55 40,408 -0.70(-0.97%)
Apr 14, 2016 72.41 72.41 71.95 72.25 32,185 -0.20(-0.28%)
Apr 13, 2016 72.12 72.45 72.05 72.45 84,162 +2.16(+3.07%)
Apr 12, 2016 69.74 70.59 69.37 70.29 32,851 +0.97(+1.40%)
Apr 11, 2016 69.63 70.10 69.27 69.32 82,412 +0.75(+1.09%)
Apr 08, 2016 69.06 69.11 68.42 68.57 22,919 +0.57(+0.84%)
Apr 07, 2016 68.38 68.48 67.62 68.00 41,359 -1.02(-1.48%)
Apr 06, 2016 68.08 69.02 67.90 69.02 20,557 +1.31(+1.93%)
Apr 05, 2016 68.28 68.30 67.60 67.71 35,372 -1.29(-1.87%)
Apr 04, 2016 69.52 69.80 68.87 69.00 99,073 -0.56(-0.81%)
Apr 01, 2016 68.55 69.71 68.20 69.56 38,471 -0.23(-0.33%)
Mar 31, 2016 69.91 70.27 69.61 69.79 27,832 -0.12(-0.17%)
Mar 30, 2016 70.00 70.43 69.91 69.91 28,293 +0.78(+1.13%)
Mar 29, 2016 67.87 69.17 67.75 69.13 9,276 +0.89(+1.30%)
Mar 28, 2016 67.97 68.25 67.96 68.24 56,426 +0.25(+0.37%)
Mar 24, 2016 67.41 67.99 67.99 67.99 33,300 -0.29(-0.42%)
Mar 23, 2016 68.93 68.93 68.20 68.28 32,514 -1.03(-1.49%)
Mar 22, 2016 69.07 69.52 68.96 69.31 72,069 -0.38(-0.55%)
Mar 21, 2016 69.55 70.03 69.44 69.69 79,992 +0.37(+0.53%)
Mar 18, 2016 69.25 69.53 69.20 69.32 26,888 +0.71(+1.03%)
Mar 17, 2016 67.81 68.67 67.81 68.61 59,650 +0.50(+0.73%)
Mar 16, 2016 66.54 68.13 66.50 68.11 66,590 +0.81(+1.20%)
Mar 15, 2016 67.01 67.33 66.75 67.30 35,041 -0.51(-0.75%)
Mar 14, 2016 67.69 68.07 67.60 67.81 26,360 +0.11(+0.16%)
Mar 11, 2016 66.76 67.80 66.76 67.70 111,062 +2.15(+3.28%)
Mar 10, 2016 66.19 66.46 64.83 65.55 353,353 -0.41(-0.62%)
Mar 09, 2016 65.90 66.20 65.67 65.96 88,103 +0.22(+0.33%)
Mar 08, 2016 66.21 66.27 65.66 65.74 80,558 -1.37(-2.04%)
Mar 07, 2016 66.76 67.47 66.44 67.11 178,918 -0.65(-0.96%)
Mar 04, 2016 66.64 68.03 66.64 67.76 53,813 +1.57(+2.37%)
Mar 03, 2016 65.68 66.22 65.67 66.19 81,995 -0.11(-0.17%)
Mar 02, 2016 65.86 66.35 65.51 66.30 79,742 +0.86(+1.31%)
Mar 01, 2016 64.19 65.44 64.19 65.44 109,615 +2.23(+3.53%)
Feb 29, 2016 63.24 63.93 63.11 63.21 79,595 +0.02(+0.03%)
Feb 26, 2016 63.86 64.02 63.19 63.19 49,441 +0.28(+0.45%)
Feb 25, 2016 62.49 63.05 61.98 62.91 50,245 -0.52(-0.82%)
Feb 24, 2016 62.36 63.58 62.02 63.43 112,878 +0.05(+0.08%)
Feb 23, 2016 64.22 64.31 63.31 63.38 58,031 -1.61(-2.48%)
Feb 22, 2016 64.34 65.14 64.34 64.99 254,115 +1.64(+2.59%)
Feb 19, 2016 63.25 63.56 62.93 63.35 40,634 +0.22(+0.35%)
Feb 18, 2016 63.90 63.95 62.90 63.13 62,778 -0.51(-0.80%)
Feb 17, 2016 62.86 63.73 62.86 63.64 40,299 +1.12(+1.79%)
Feb 16, 2016 61.76 62.52 61.76 62.52 68,101 +2.59(+4.32%)
Feb 12, 2016 59.02 59.93 59.93 59.93 71,900 +1.37(+2.34%)
Feb 11, 2016 58.00 58.92 57.88 58.56 90,005 -1.00(-1.68%)
Feb 10, 2016 59.78 60.58 59.54 59.56 34,579 +0.53(+0.90%)
Feb 09, 2016 58.79 59.72 58.58 59.03 41,544 -0.72(-1.21%)
Feb 08, 2016 60.15 60.15 58.89 59.75 80,298 -1.24(-2.03%)
Feb 05, 2016 62.05 62.10 60.75 60.99 60,913 -0.83(-1.34%)
Feb 04, 2016 61.98 62.57 61.55 61.82 75,810 -0.45(-0.72%)
Feb 03, 2016 61.97 62.36 60.59 62.27 338,299 +0.53(+0.86%)
Feb 02, 2016 62.97 63.16 61.48 61.74 149,837 -1.45(-2.29%)
Feb 01, 2016 63.00 63.38 62.72 63.19 118,076 -0.92(-1.44%)
Jan 29, 2016 63.53 64.11 63.23 64.11 187,447 +1.75(+2.81%)
Jan 28, 2016 63.02 63.28 62.03 62.36 127,538 +0.27(+0.43%)
Jan 27, 2016 62.53 63.26 61.87 62.09 112,975 -1.04(-1.65%)
Jan 26, 2016 62.55 63.33 62.48 63.13 223,150 +0.35(+0.56%)
Jan 25, 2016 63.36 63.61 62.76 62.78 176,166 -1.23(-1.92%)
Jan 22, 2016 64.18 64.28 63.50 64.01 72,063 +1.69(+2.71%)
Jan 21, 2016 61.85 63.06 61.35 62.32 154,257 +0.34(+0.55%)
Jan 20, 2016 61.85 62.57 60.47 61.98 131,061 -1.78(-2.79%)
Jan 19, 2016 64.24 64.61 63.21 63.76 538,061 +1.39(+2.23%)
Jan 15, 2016 61.51 62.37 62.37 62.37 170,100 -2.82(-4.33%)
Jan 14, 2016 64.10 65.37 63.45 65.19 648,082 +1.01(+1.57%)
Jan 13, 2016 65.95 65.96 63.89 64.18 125,484 -1.49(-2.27%)
Jan 12, 2016 65.75 66.22 65.15 65.67 73,048 +0.37(+0.57%)
Jan 11, 2016 65.99 66.07 64.73 65.30 101,048 -0.49(-0.74%)
Jan 08, 2016 67.29 67.44 65.79 65.79 241,036 -0.87(-1.31%)
Jan 07, 2016 67.53 68.49 66.62 66.66 669,879 -2.95(-4.24%)
Jan 06, 2016 69.39 70.11 69.39 69.61 232,989 -1.27(-1.79%)
Jan 05, 2016 70.87 71.05 70.68 70.88 128,889 +0.13(+0.18%)
Jan 04, 2016 71.38 71.38 70.12 70.75 137,788 -2.74(-3.73%)
Dec 31, 2015 73.58 73.49 73.49 73.49 60,400 -0.29(-0.39%)
Dec 30, 2015 74.08 74.30 73.71 73.78 64,403 -0.78(-1.05%)
Dec 29, 2015 74.39 74.72 74.36 74.56 106,003 +0.38(+0.51%)
Dec 28, 2015 74.12 74.20 73.80 74.18 72,213 -1.07(-1.42%)
Dec 24, 2015 75.04 75.25 75.25 75.25 34,500 -0.40(-0.53%)
Dec 23, 2015 75.14 75.65 75.00 75.65 91,223 +1.21(+1.63%)
Dec 22, 2015 73.90 74.57 73.77 74.44 116,582 +0.36(+0.49%)
Dec 21, 2015 74.09 74.17 73.47 74.08 219,797 +0.53(+0.72%)
Dec 18, 2015 73.69 73.89 73.18 73.55 181,316 -1.07(-1.43%)
Dec 17, 2015 75.63 75.82 74.62 74.62 118,469 -0.96(-1.27%)
Dec 16, 2015 75.19 75.85 74.66 75.58 63,847 +1.21(+1.63%)
Dec 15, 2015 74.27 74.87 74.27 74.37 56,129 +1.17(+1.60%)
Dec 14, 2015 72.85 73.23 72.22 73.20 58,278 +1.01(+1.40%)
Dec 11, 2015 73.04 73.08 72.16 72.19 98,846 -2.28(-3.06%)
Dec 10, 2015 74.49 74.95 74.25 74.47 44,863 -0.52(-0.69%)
Dec 09, 2015 75.22 75.88 74.59 74.99 50,104 -0.74(-0.98%)
Dec 08, 2015 75.05 75.73 74.88 75.73 135,900 -0.98(-1.28%)
Dec 07, 2015 76.97 77.00 76.41 76.71 65,426 -0.56(-0.72%)
Dec 04, 2015 76.37 77.49 76.32 77.27 96,280 +0.74(+0.97%)
Dec 03, 2015 77.53 77.53 76.09 76.53 81,853 -0.48(-0.62%)
Dec 02, 2015 77.72 77.72 76.87 77.01 83,448 -0.59(-0.76%)
Dec 01, 2015 77.35 77.62 77.17 77.60 50,293 +0.59(+0.77%)
Nov 30, 2015 75.87 77.04 75.84 77.01 104,852 +1.09(+1.44%)
Nov 27, 2015 75.93 76.11 75.58 75.92 54,745 -1.71(-2.20%)
Nov 25, 2015 77.68 77.63 77.63 77.63 198,000 -0.06(-0.08%)
Nov 24, 2015 76.96 77.91 76.81 77.69 98,980 -0.07(-0.09%)
Nov 23, 2015 77.77 78.19 77.61 77.76 31,980 -0.33(-0.42%)
Nov 20, 2015 77.86 78.41 77.86 78.09 54,220 +1.07(+1.39%)
Nov 19, 2015 76.68 77.43 76.68 77.02 27,835 +0.37(+0.48%)
Nov 18, 2015 75.68 76.65 75.68 76.65 19,224 +0.83(+1.09%)
Nov 17, 2015 76.00 76.40 75.69 75.82 19,703 -0.42(-0.55%)
Nov 16, 2015 75.01 76.48 75.01 76.24 88,050 +1.46(+1.95%)
Nov 13, 2015 75.65 75.65 74.57 74.78 59,117 -1.53(-2.00%)
Nov 12, 2015 76.71 77.16 76.22 76.31 34,176 -0.17(-0.22%)
Nov 11, 2015 77.16 77.16 76.36 76.48 84,550 -0.09(-0.12%)
Nov 10, 2015 76.66 76.74 76.04 76.57 43,340 -0.23(-0.30%)
Nov 09, 2015 77.84 78.01 76.51 76.80 146,781 -1.75(-2.23%)
Nov 06, 2015 77.90 78.59 77.64 78.55 42,283 -0.31(-0.39%)
Nov 05, 2015 78.73 79.04 78.36 78.86 77,019 +0.18(+0.23%)
Nov 04, 2015 79.40 79.48 78.34 78.68 85,077 +0.85(+1.09%)
Nov 03, 2015 77.23 78.10 77.23 77.83 48,875 +0.11(+0.14%)
Nov 02, 2015 76.88 77.80 76.83 77.72 39,595 +0.79(+1.03%)
Oct 30, 2015 77.17 77.22 76.79 76.93 127,647 +0.16(+0.21%)
Oct 29, 2015 76.54 76.88 76.34 76.77 124,713 -0.33(-0.43%)
Oct 28, 2015 77.72 78.24 76.38 77.10 95,631 -0.54(-0.70%)
Oct 27, 2015 77.44 77.71 77.17 77.64 65,256 -0.15(-0.19%)
Oct 26, 2015 77.51 78.05 77.51 77.79 67,105 -1.00(-1.27%)
Oct 23, 2015 78.42 79.06 78.21 78.79 60,851 +1.37(+1.77%)
Oct 22, 2015 76.31 77.55 76.31 77.42 37,491 +2.07(+2.75%)
Oct 21, 2015 76.47 76.47 75.25 75.35 55,999 -1.47(-1.91%)
Oct 20, 2015 76.77 77.00 76.50 76.82 143,179 +0.06(+0.08%)
Oct 19, 2015 76.77 76.99 76.42 76.76 39,042 -0.65(-0.84%)
Oct 16, 2015 76.84 77.41 76.50 77.41 48,931 +0.24(+0.31%)
Oct 15, 2015 76.29 77.17 75.92 77.17 42,766 +2.62(+3.51%)
Oct 14, 2015 75.19 75.33 74.39 74.55 17,980 -0.04(-0.05%)
Oct 13, 2015 74.87 75.40 74.59 74.59 20,852 -0.83(-1.10%)
Oct 12, 2015 75.71 75.71 75.22 75.42 13,638 +0.41(+0.55%)
Oct 09, 2015 75.26 75.53 74.78 75.01 25,625 -0.17(-0.23%)
Oct 08, 2015 74.15 75.35 74.15 75.18 39,948 +0.45(+0.60%)
Oct 07, 2015 74.74 75.31 74.05 74.73 395,452 +2.32(+3.20%)
Oct 06, 2015 72.38 72.85 72.11 72.41 70,511 -0.75(-1.03%)
Oct 05, 2015 72.61 73.43 72.47 73.16 145,685 +0.91(+1.26%)
Oct 02, 2015 69.76 72.26 69.52 72.25 33,305 +2.84(+4.09%)
Oct 01, 2015 69.48 69.65 68.69 69.41 27,418 +0.46(+0.67%)
Sep 30, 2015 68.68 69.18 68.35 68.95 24,552 +1.67(+2.48%)
Sep 29, 2015 66.86 67.55 66.64 67.28 44,314 +0.29(+0.43%)
Sep 28, 2015 68.00 68.00 66.77 66.99 89,840 -1.45(-2.12%)
Sep 25, 2015 69.43 69.64 68.35 68.44 57,249 -0.32(-0.47%)
Sep 24, 2015 68.13 68.83 67.71 68.76 42,244 -0.14(-0.20%)
Sep 23, 2015 69.61 69.70 68.84 68.90 80,466 -1.27(-1.81%)
Sep 22, 2015 70.17 70.19 69.36 70.17 52,932 -1.04(-1.46%)
Sep 21, 2015 71.34 71.67 70.99 71.21 31,881 +0.90(+1.28%)
Sep 18, 2015 70.95 71.34 70.12 70.31 49,150 -1.54(-2.14%)
Sep 17, 2015 71.38 72.94 70.87 71.85 147,777 -0.94(-1.29%)
Sep 16, 2015 71.77 73.03 71.73 72.79 67,160 +2.25(+3.19%)
Sep 15, 2015 69.62 70.64 69.62 70.54 29,614 +0.83(+1.19%)
Sep 14, 2015 69.73 69.91 69.14 69.71 92,722 -0.93(-1.32%)
Sep 11, 2015 69.90 70.64 69.52 70.64 62,137 +0.69(+0.99%)
Sep 10, 2015 69.71 70.51 69.54 69.95 51,200 +0.04(+0.06%)
Sep 09, 2015 71.31 72.09 69.77 69.91 113,863 +0.15(+0.22%)
Sep 08, 2015 67.98 69.91 67.98 69.76 517,961 +3.90(+5.92%)
Sep 04, 2015 66.50 65.86 65.86 65.86 73,100 -1.97(-2.90%)
Sep 03, 2015 67.88 68.98 67.70 67.83 154,968 +0.52(+0.77%)
Sep 02, 2015 67.18 67.40 66.42 67.31 559,292 +0.58(+0.87%)
Sep 01, 2015 68.93 68.93 66.31 66.73 126,675 -2.89(-4.15%)
Aug 31, 2015 70.57 70.65 69.57 69.62 56,806 -1.49(-2.10%)
Aug 28, 2015 71.90 71.90 70.73 71.11 58,971 -1.51(-2.08%)
Aug 27, 2015 70.70 73.07 70.70 72.62 311,013 +3.30(+4.76%)
Aug 26, 2015 68.33 69.65 66.84 69.32 284,755 +1.66(+2.45%)
Aug 25, 2015 70.63 70.93 67.63 67.66 185,513 +1.48(+2.24%)
Aug 24, 2015 64.68 68.86 63.41 66.18 330,431 -4.67(-6.59%)
Aug 21, 2015 72.13 72.56 70.77 70.85 96,676 -2.11(-2.89%)
Aug 20, 2015 73.85 73.99 72.89 72.96 193,722 -2.37(-3.15%)
Aug 19, 2015 76.15 76.15 74.63 75.33 93,932 -1.55(-2.02%)
Aug 18, 2015 76.78 77.21 76.58 76.88 132,775 -1.55(-1.97%)
Aug 17, 2015 77.77 78.50 77.71 78.43 28,337 -0.30(-0.39%)
Aug 14, 2015 78.46 78.89 78.43 78.73 40,511 +0.42(+0.54%)
Aug 13, 2015 78.61 79.06 78.31 78.31 169,889 +0.36(+0.46%)
Aug 12, 2015 78.95 78.95 77.04 77.95 122,094 -1.80(-2.26%)
Aug 11, 2015 80.59 80.59 79.11 79.75 100,784 -1.61(-1.98%)
Aug 10, 2015 80.23 81.57 80.23 81.36 162,674 +1.94(+2.44%)
Aug 07, 2015 79.60 80.11 79.24 79.42 67,412 +0.56(+0.71%)
Aug 06, 2015 79.29 79.29 78.50 78.86 44,674 -0.70(-0.88%)
Aug 05, 2015 79.60 80.04 79.20 79.56 87,494 +0.74(+0.94%)
Aug 04, 2015 78.80 79.22 78.49 78.82 129,501 +0.67(+0.86%)
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.