Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPX Corp
(NY:
SPXC
)
138.14
+3.07 (+2.27%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2016
18.96
19.15
18.76
18.94
435,035
-0.16(-0.84%)
Aug 30, 2016
19.16
19.39
18.80
19.10
215,886
-0.13(-0.68%)
Aug 29, 2016
19.03
19.27
18.84
19.23
223,558
+0.21(+1.10%)
Aug 26, 2016
19.19
19.31
18.85
19.02
223,105
-0.15(-0.78%)
Aug 25, 2016
18.79
19.18
18.75
19.17
581,291
+0.33(+1.75%)
Aug 24, 2016
18.78
19.12
18.60
18.84
209,342
-0.05(-0.26%)
Aug 23, 2016
18.70
19.01
18.69
18.89
174,690
+0.33(+1.78%)
Aug 22, 2016
18.48
18.65
18.29
18.56
158,723
-0.06(-0.32%)
Aug 19, 2016
18.36
18.66
18.34
18.62
182,581
+0.15(+0.81%)
Aug 18, 2016
18.24
18.50
18.23
18.47
149,735
+0.28(+1.54%)
Aug 17, 2016
18.20
18.49
18.15
18.19
226,619
-0.08(-0.44%)
Aug 16, 2016
18.37
18.43
18.26
18.27
135,933
-0.13(-0.71%)
Aug 15, 2016
18.42
18.65
18.36
18.40
248,774
+0.13(+0.71%)
Aug 12, 2016
18.32
18.42
18.18
18.27
119,347
-0.10(-0.54%)
Aug 11, 2016
18.21
18.82
18.21
18.37
344,622
+0.23(+1.27%)
Aug 10, 2016
18.00
18.21
17.84
18.14
279,666
+0.24(+1.34%)
Aug 09, 2016
17.99
18.18
17.79
17.90
270,087
-0.14(-0.78%)
Aug 08, 2016
17.88
18.08
17.81
18.04
315,173
+0.28(+1.58%)
Aug 05, 2016
16.26
18.69
16.21
17.76
1,035,648
+2.56(+16.84%)
Aug 04, 2016
15.06
15.41
15.01
15.20
264,303
+0.09(+0.60%)
Aug 03, 2016
14.77
15.15
14.43
15.11
487,698
+0.49(+3.35%)
Aug 02, 2016
15.00
15.08
14.59
14.62
272,846
-0.39(-2.60%)
Aug 01, 2016
15.12
15.35
14.89
15.01
296,121
-0.13(-0.86%)
Jul 29, 2016
15.32
15.46
15.13
15.14
361,428
-0.18(-1.17%)
Jul 28, 2016
15.35
15.44
15.20
15.32
199,318
-0.07(-0.45%)
Jul 27, 2016
15.59
15.61
15.22
15.39
248,230
-0.14(-0.90%)
Jul 26, 2016
15.19
15.56
15.12
15.53
195,759
+0.35(+2.31%)
Jul 25, 2016
15.34
15.37
15.07
15.18
190,861
-0.26(-1.68%)
Jul 22, 2016
15.61
15.61
15.37
15.44
173,226
-0.19(-1.22%)
Jul 21, 2016
15.57
15.92
15.50
15.63
261,944
+0.04(+0.26%)
Jul 20, 2016
15.70
15.86
15.45
15.59
184,705
-0.15(-0.95%)
Jul 19, 2016
15.91
16.06
15.41
15.74
244,812
-0.27(-1.69%)
Jul 18, 2016
15.94
16.05
15.81
16.01
265,956
-0.04(-0.25%)
Jul 15, 2016
15.80
16.05
15.63
16.05
444,191
+0.37(+2.36%)
Jul 14, 2016
15.79
15.79
15.61
15.68
284,528
-0.03(-0.19%)
Jul 13, 2016
15.80
15.83
15.48
15.71
387,619
-0.03(-0.19%)
Jul 12, 2016
15.75
15.79
15.56
15.74
348,274
+0.23(+1.48%)
Jul 11, 2016
15.31
15.66
15.19
15.51
285,963
+0.40(+2.65%)
Jul 08, 2016
14.46
15.13
14.25
15.11
366,871
+0.86(+6.04%)
Jul 07, 2016
14.35
14.51
14.05
14.25
478,273
-0.11(-0.77%)
Jul 06, 2016
14.22
14.47
14.07
14.36
296,206
+0.02(+0.14%)
Jul 05, 2016
14.61
14.66
14.24
14.34
459,664
-0.40(-2.71%)
Jul 01, 2016
14.90
14.74
14.74
14.74
412,400
-0.11(-0.74%)
Jun 30, 2016
14.42
14.85
14.24
14.85
416,585
+0.49(+3.41%)
Jun 29, 2016
14.46
14.50
14.21
14.36
443,682
+0.18(+1.27%)
Jun 28, 2016
14.29
14.40
14.07
14.18
529,470
+0.14(+1.00%)
Jun 27, 2016
14.54
14.56
14.00
14.04
583,073
-0.78(-5.26%)
Jun 24, 2016
15.37
15.48
14.71
14.82
4,062,056
-1.39(-8.57%)
Jun 23, 2016
15.97
16.35
15.92
16.21
426,274
+0.40(+2.53%)
Jun 22, 2016
15.77
15.88
15.53
15.81
446,521
+0.11(+0.70%)
Jun 21, 2016
15.93
16.01
15.57
15.70
361,190
-0.29(-1.81%)
Jun 20, 2016
15.55
16.12
15.29
15.99
429,054
+0.74(+4.85%)
Jun 17, 2016
15.05
15.50
14.88
15.25
587,543
+0.29(+1.94%)
Jun 16, 2016
14.78
15.09
14.67
14.96
289,927
+0.03(+0.20%)
Jun 15, 2016
14.84
15.22
14.84
14.93
334,427
+0.08(+0.54%)
Jun 14, 2016
14.92
15.09
14.69
14.85
220,172
-0.14(-0.93%)
Jun 13, 2016
15.30
15.32
14.97
14.99
425,706
-0.51(-3.29%)
Jun 10, 2016
15.66
15.91
15.31
15.50
272,658
-0.45(-2.82%)
Jun 09, 2016
16.15
16.17
15.92
15.95
225,005
-0.38(-2.33%)
Jun 08, 2016
16.59
16.60
16.20
16.33
223,785
-0.11(-0.67%)
Jun 07, 2016
16.03
16.57
16.03
16.44
258,539
+0.40(+2.49%)
Jun 06, 2016
15.92
16.30
15.76
16.04
470,788
+0.24(+1.52%)
Jun 03, 2016
16.37
16.37
15.66
15.80
443,029
-0.50(-3.07%)
Jun 02, 2016
16.55
16.59
16.13
16.30
247,217
-0.20(-1.21%)
Jun 01, 2016
16.46
16.62
16.02
16.50
660,105
-0.07(-0.42%)
May 31, 2016
16.34
16.70
16.34
16.57
394,236
+0.23(+1.41%)
May 27, 2016
16.20
16.34
16.34
16.34
245,500
+0.08(+0.49%)
May 26, 2016
16.56
16.56
16.16
16.26
225,114
-0.12(-0.73%)
May 25, 2016
15.96
16.42
15.96
16.38
375,113
+0.62(+3.93%)
May 24, 2016
15.47
15.90
15.31
15.76
334,416
+0.39(+2.54%)
May 23, 2016
15.20
15.47
15.07
15.37
347,199
+0.08(+0.52%)
May 20, 2016
15.12
15.29
14.89
15.29
331,607
+0.25(+1.66%)
May 19, 2016
15.07
15.30
14.84
15.04
375,695
-0.26(-1.70%)
May 18, 2016
15.58
15.75
15.21
15.30
318,515
-0.48(-3.04%)
May 17, 2016
15.97
16.11
15.52
15.78
362,585
-0.16(-1.00%)
May 16, 2016
16.11
16.32
15.91
15.94
389,001
+0.02(+0.13%)
May 13, 2016
15.89
16.22
15.80
15.92
336,771
-0.10(-0.62%)
May 12, 2016
16.23
16.38
15.70
16.02
516,786
-0.14(-0.87%)
May 11, 2016
16.32
16.41
16.07
16.16
378,893
-0.15(-0.92%)
May 10, 2016
16.18
16.40
15.96
16.31
451,880
+0.33(+2.07%)
May 09, 2016
16.30
16.30
15.76
15.98
417,492
-0.33(-2.02%)
May 06, 2016
15.75
16.53
15.57
16.31
992,611
+1.24(+8.23%)
May 05, 2016
15.75
15.75
15.01
15.07
379,285
-0.48(-3.09%)
May 04, 2016
15.57
15.84
15.38
15.55
603,516
-0.11(-0.70%)
May 03, 2016
16.09
16.27
15.58
15.66
378,105
-0.68(-4.16%)
May 02, 2016
16.15
16.41
15.83
16.34
518,429
+0.24(+1.49%)
Apr 29, 2016
15.98
16.28
15.98
16.10
432,000
+0.15(+0.94%)
Apr 28, 2016
16.85
16.88
15.89
15.95
639,282
-1.02(-6.01%)
Apr 27, 2016
16.96
17.20
16.86
16.97
366,775
+0.08(+0.47%)
Apr 26, 2016
16.88
16.95
16.60
16.89
422,266
+0.17(+1.02%)
Apr 25, 2016
17.18
17.22
16.59
16.72
509,322
-0.48(-2.79%)
Apr 22, 2016
16.90
17.32
16.86
17.20
290,966
+0.30(+1.78%)
Apr 21, 2016
16.80
17.04
16.63
16.90
381,814
+0.13(+0.78%)
Apr 20, 2016
16.83
16.99
16.57
16.77
431,571
-0.07(-0.42%)
Apr 19, 2016
17.12
17.33
16.72
16.84
431,220
-0.04(-0.24%)
Apr 18, 2016
16.86
17.01
16.49
16.88
405,654
-0.03(-0.18%)
Apr 15, 2016
16.49
17.18
16.34
16.91
555,051
+0.34(+2.05%)
Apr 14, 2016
16.46
17.00
16.39
16.57
515,575
+0.20(+1.22%)
Apr 13, 2016
16.19
16.41
15.89
16.37
528,696
+0.30(+1.87%)
Apr 12, 2016
15.98
16.34
15.98
16.07
564,890
+0.11(+0.69%)
Apr 11, 2016
16.05
16.09
15.75
15.96
492,688
+0.16(+1.01%)
Apr 08, 2016
15.63
16.05
15.58
15.80
658,389
+0.40(+2.60%)
Apr 07, 2016
15.20
15.45
15.19
15.40
409,163
+0.04(+0.26%)
Apr 06, 2016
15.32
15.45
14.94
15.36
341,824
+0.02(+0.13%)
Apr 05, 2016
15.26
15.56
15.13
15.34
492,146
+0.01(+0.07%)
Apr 04, 2016
15.46
15.50
15.01
15.33
531,469
-0.12(-0.78%)
Apr 01, 2016
14.73
15.52
14.45
15.45
587,592
+0.43(+2.86%)
Mar 31, 2016
14.86
15.08
14.57
15.02
672,202
+0.18(+1.21%)
Mar 30, 2016
14.90
14.96
14.61
14.84
585,912
+0.10(+0.68%)
Mar 29, 2016
14.05
14.79
13.73
14.74
536,527
+0.60(+4.24%)
Mar 28, 2016
14.45
14.49
13.88
14.14
544,105
+0.05(+0.35%)
Mar 24, 2016
13.43
14.09
14.09
14.09
327,100
+0.40(+2.92%)
Mar 23, 2016
13.80
14.01
13.65
13.69
460,380
-0.29(-2.07%)
Mar 22, 2016
13.97
14.16
13.87
13.98
323,952
-0.14(-0.99%)
Mar 21, 2016
13.65
14.14
13.65
14.12
320,798
+0.28(+2.02%)
Mar 18, 2016
13.85
14.09
13.60
13.84
1,025,489
+0.14(+1.02%)
Mar 17, 2016
13.45
13.91
13.38
13.70
420,438
+0.30(+2.24%)
Mar 16, 2016
12.87
13.47
12.78
13.40
451,200
+0.54(+4.20%)
Mar 15, 2016
12.95
13.01
12.72
12.86
267,927
-0.30(-2.28%)
Mar 14, 2016
13.05
13.32
12.90
13.16
703,034
+0.01(+0.08%)
Mar 11, 2016
12.91
13.33
12.89
13.15
319,043
+0.37(+2.90%)
Mar 10, 2016
12.80
12.93
12.43
12.78
425,436
-0.08(-0.62%)
Mar 09, 2016
12.58
13.13
12.50
12.86
356,805
+0.35(+2.80%)
Mar 08, 2016
13.74
13.74
11.80
12.51
983,325
-1.47(-10.52%)
Mar 07, 2016
13.08
14.05
13.05
13.98
838,682
+0.96(+7.37%)
Mar 04, 2016
13.01
13.29
12.65
13.02
605,228
+0.11(+0.85%)
Mar 03, 2016
12.81
13.15
12.63
12.91
479,377
+0.06(+0.47%)
Mar 02, 2016
12.49
12.96
12.22
12.85
645,770
+0.39(+3.13%)
Mar 01, 2016
11.91
12.54
11.63
12.46
786,605
+0.67(+5.68%)
Feb 29, 2016
11.27
11.96
11.19
11.79
1,400,437
+0.63(+5.65%)
Feb 26, 2016
10.03
11.99
10.03
11.16
1,894,678
+1.68(+17.72%)
Feb 25, 2016
9.750
9.857
9.400
9.480
487,759
-0.32(-3.27%)
Feb 24, 2016
9.420
9.820
9.210
9.800
694,017
+0.20(+2.08%)
Feb 23, 2016
9.690
9.980
9.545
9.600
605,682
-0.15(-1.54%)
Feb 22, 2016
9.360
10.11
9.320
9.750
635,106
+0.58(+6.32%)
Feb 19, 2016
9.210
9.370
9.170
9.170
568,029
-0.13(-1.40%)
Feb 18, 2016
9.570
9.570
9.160
9.300
551,799
-0.19(-2.00%)
Feb 17, 2016
9.240
9.500
9.170
9.490
791,128
+0.34(+3.72%)
Feb 16, 2016
8.890
9.210
8.710
9.150
572,149
+0.35(+3.98%)
Feb 12, 2016
8.990
8.800
8.800
8.800
536,100
-0.10(-1.12%)
Feb 11, 2016
8.600
8.955
8.500
8.900
571,407
+0.18(+2.06%)
Feb 10, 2016
9.160
9.200
8.570
8.720
978,999
-0.44(-4.80%)
Feb 09, 2016
9.230
9.410
9.050
9.160
804,251
-0.23(-2.45%)
Feb 08, 2016
9.560
9.660
9.150
9.390
630,541
-0.47(-4.77%)
Feb 05, 2016
9.770
10.17
9.770
9.860
653,409
-0.17(-1.69%)
Feb 04, 2016
9.660
10.25
9.500
10.03
1,065,865
+0.42(+4.37%)
Feb 03, 2016
8.590
9.610
8.550
9.610
706,635
+1.10(+12.93%)
Feb 02, 2016
8.800
8.800
8.390
8.510
1,087,317
-0.46(-5.13%)
Feb 01, 2016
9.160
9.190
8.840
8.970
693,610
-0.33(-3.55%)
Jan 29, 2016
8.670
9.360
8.670
9.300
1,063,105
+0.64(+7.39%)
Jan 28, 2016
9.650
9.660
8.600
8.660
964,772
-0.74(-7.87%)
Jan 27, 2016
8.710
9.470
8.700
9.400
1,324,543
+0.62(+7.06%)
Jan 26, 2016
8.270
8.790
8.240
8.780
912,139
+0.65(+8.00%)
Jan 25, 2016
8.250
8.340
8.100
8.130
587,580
-0.23(-2.75%)
Jan 22, 2016
8.430
8.690
8.120
8.360
663,693
+0.15(+1.83%)
Jan 21, 2016
8.200
8.370
8.080
8.210
861,246
-0.03(-0.36%)
Jan 20, 2016
8.060
8.340
7.740
8.240
1,048,247
+0.03(+0.37%)
Jan 19, 2016
8.070
8.270
7.920
8.210
1,393,490
+0.20(+2.50%)
Jan 15, 2016
8.380
8.010
8.010
8.010
833,700
-0.47(-5.54%)
Jan 14, 2016
8.190
8.560
8.070
8.480
745,174
+0.33(+4.05%)
Jan 13, 2016
7.850
8.170
7.790
8.150
967,958
+0.36(+4.62%)
Jan 12, 2016
7.950
7.980
7.620
7.790
971,142
-0.06(-0.76%)
Jan 11, 2016
8.290
8.290
7.750
7.850
1,176,514
-0.38(-4.62%)
Jan 08, 2016
8.760
8.760
7.990
8.230
1,673,933
-0.49(-5.62%)
Jan 07, 2016
9.060
9.105
8.590
8.720
1,257,423
-0.54(-5.83%)
Jan 06, 2016
9.340
9.430
9.160
9.260
1,512,592
-0.24(-2.53%)
Jan 05, 2016
9.750
9.800
9.160
9.500
1,130,251
-0.25(-2.56%)
Jan 04, 2016
9.220
9.790
9.050
9.750
876,880
+0.42(+4.50%)
Dec 31, 2015
9.420
9.330
9.330
9.330
452,300
-0.11(-1.17%)
Dec 30, 2015
9.380
9.560
9.320
9.440
300,031
+0.02(+0.21%)
Dec 29, 2015
9.230
9.440
9.100
9.420
488,691
+0.26(+2.84%)
Dec 28, 2015
9.380
9.390
9.140
9.160
537,277
-0.28(-2.97%)
Dec 24, 2015
9.490
9.440
9.440
9.440
199,200
-0.08(-0.84%)
Dec 23, 2015
9.460
9.530
9.340
9.520
541,856
+0.14(+1.49%)
Dec 22, 2015
9.200
9.380
9.090
9.380
551,535
+0.21(+2.29%)
Dec 21, 2015
9.390
9.410
9.140
9.170
581,341
-0.14(-1.50%)
Dec 18, 2015
9.120
9.340
9.030
9.310
1,874,081
+0.19(+2.08%)
Dec 17, 2015
9.020
9.150
8.970
9.120
827,323
+0.10(+1.11%)
Dec 16, 2015
8.970
9.040
8.870
9.020
821,357
+0.08(+0.89%)
Dec 15, 2015
8.800
9.060
8.800
8.940
1,250,216
+0.21(+2.41%)
Dec 14, 2015
8.630
8.860
8.463
8.730
1,141,698
+0.05(+0.58%)
Dec 11, 2015
8.390
8.870
8.370
8.680
1,002,298
+0.17(+2.00%)
Dec 10, 2015
8.370
8.570
8.240
8.510
628,783
+0.17(+2.04%)
Dec 09, 2015
8.490
8.650
8.220
8.340
850,623
-0.15(-1.77%)
Dec 08, 2015
9.090
9.120
8.480
8.490
688,512
-0.74(-8.02%)
Dec 07, 2015
9.780
9.950
9.210
9.230
712,208
-0.61(-6.20%)
Dec 04, 2015
10.14
10.28
9.830
9.840
659,949
-0.30(-2.96%)
Dec 03, 2015
10.46
10.64
10.12
10.14
755,157
-0.27(-2.59%)
Dec 02, 2015
10.66
10.74
10.35
10.41
521,083
-0.28(-2.62%)
Dec 01, 2015
11.01
11.12
10.65
10.69
686,956
-0.35(-3.17%)
Nov 30, 2015
11.03
11.14
10.95
11.04
509,717
-0.01(-0.09%)
Nov 27, 2015
10.96
11.14
10.88
11.05
353,134
+0.06(+0.55%)
Nov 25, 2015
10.81
10.99
10.99
10.99
446,400
+0.16(+1.48%)
Nov 24, 2015
10.80
10.87
10.67
10.83
301,213
-0.04(-0.37%)
Nov 23, 2015
10.94
11.14
10.83
10.87
372,303
-0.03(-0.28%)
Nov 20, 2015
10.90
11.11
10.85
10.90
651,142
+0.00(+0.00%)
Nov 19, 2015
10.76
10.91
10.68
10.90
596,391
+0.13(+1.21%)
Nov 18, 2015
10.66
10.79
10.57
10.77
819,677
+0.22(+2.09%)
Nov 17, 2015
10.70
10.82
10.49
10.55
624,421
-0.19(-1.77%)
Nov 16, 2015
10.73
10.87
10.49
10.74
560,661
+0.00(+0.00%)
Nov 13, 2015
10.71
10.91
10.64
10.74
583,809
-0.03(-0.28%)
Nov 12, 2015
11.10
11.21
10.72
10.77
649,763
-0.46(-4.10%)
Nov 11, 2015
11.57
11.68
11.18
11.23
694,110
-0.36(-3.11%)
Nov 10, 2015
11.18
11.61
11.18
11.59
739,769
+0.34(+3.02%)
Nov 09, 2015
11.44
11.50
11.15
11.25
1,086,979
-0.19(-1.66%)
Nov 06, 2015
12.13
12.30
11.38
11.44
1,575,709
-0.78(-6.38%)
Nov 05, 2015
12.46
12.65
12.16
12.22
1,216,016
-0.29(-2.32%)
Nov 04, 2015
12.97
12.98
12.46
12.51
857,730
-0.36(-2.80%)
Nov 03, 2015
12.72
12.89
12.39
12.87
1,041,594
+0.12(+0.94%)
Nov 02, 2015
12.24
12.87
12.23
12.75
1,023,379
+0.50(+4.08%)
Oct 30, 2015
12.14
12.52
12.04
12.25
1,137,700
+0.17(+1.41%)
Oct 29, 2015
12.34
12.49
12.04
12.08
925,361
-0.29(-2.34%)
Oct 28, 2015
12.21
12.51
12.07
12.37
1,180,397
+0.31(+2.57%)
Oct 27, 2015
12.05
12.12
11.78
12.06
893,051
-0.13(-1.07%)
Oct 26, 2015
12.24
12.35
12.00
12.19
902,739
+0.00(+0.00%)
Oct 23, 2015
12.02
12.31
11.86
12.19
1,099,637
+0.21(+1.75%)
Oct 22, 2015
11.77
12.13
11.69
11.98
974,355
+0.30(+2.57%)
Oct 21, 2015
11.69
11.90
11.61
11.68
984,183
+0.03(+0.26%)
Oct 20, 2015
11.51
11.77
11.35
11.65
755,448
+0.16(+1.39%)
Oct 19, 2015
11.55
11.64
11.42
11.49
852,148
-0.15(-1.29%)
Oct 16, 2015
11.75
11.93
11.47
11.64
1,042,769
-0.16(-1.36%)
Oct 15, 2015
12.04
12.04
11.46
11.80
994,258
-0.17(-1.42%)
Oct 14, 2015
12.28
12.29
11.93
11.97
975,895
-0.39(-3.16%)
Oct 13, 2015
12.32
12.59
11.98
12.36
1,035,154
-0.08(-0.64%)
Oct 12, 2015
12.52
12.69
12.32
12.44
558,178
-0.04(-0.32%)
Oct 09, 2015
12.56
12.89
12.35
12.48
1,150,658
+0.02(+0.16%)
Oct 08, 2015
12.15
12.61
12.04
12.46
1,588,534
+0.42(+3.49%)
Oct 07, 2015
12.44
12.58
11.92
12.04
1,917,817
-0.05(-0.41%)
Oct 06, 2015
11.87
12.43
11.02
12.09
1,626,143
-0.14(-1.14%)
Oct 05, 2015
11.13
12.70
11.13
12.23
1,987,176
+0.02(+0.16%)
Oct 02, 2015
11.57
12.25
11.44
12.21
1,827,460
+0.53(+4.54%)
Oct 01, 2015
12.25
12.26
11.58
11.68
1,870,770
-0.24(-2.01%)
Sep 30, 2015
11.55
11.92
11.55
11.92
1,797,061
+0.19(+1.62%)
Sep 29, 2015
12.00
12.00
11.69
11.73
1,941,734
-0.17(-1.43%)
Sep 28, 2015
12.31
12.49
11.76
11.90
1,730,800
-0.55(-4.42%)
Sep 25, 2015
12.38
12.49
12.12
12.45
20,762,770
+0.27(+2.25%)
Sep 24, 2015
12.61
12.61
12.06
12.18
27,508,200
-0.60(-4.69%)
Sep 23, 2015
13.44
13.47
12.77
12.78
2,745,001
-0.60(-4.50%)
Sep 22, 2015
13.44
13.50
13.24
13.38
2,973,115
-0.32(-2.32%)
Sep 21, 2015
13.63
13.85
13.55
13.69
2,819,882
+0.04(+0.28%)
Sep 18, 2015
13.93
13.95
13.56
13.66
4,295,053
-0.49(-3.47%)
Sep 17, 2015
14.46
14.48
14.11
14.15
2,797,172
-0.24(-1.70%)
Sep 16, 2015
14.20
14.45
14.09
14.39
3,152,406
+0.27(+1.94%)
Sep 15, 2015
13.67
14.23
13.66
14.12
3,551,471
+0.38(+2.75%)
Sep 14, 2015
13.77
13.77
13.55
13.74
3,152,112
-0.04(-0.29%)
Sep 11, 2015
13.78
13.96
13.57
13.78
4,343,594
-0.16(-1.14%)
Sep 10, 2015
14.15
14.27
13.85
13.94
2,655,042
-0.13(-0.90%)
Sep 09, 2015
14.26
14.62
14.03
14.06
3,003,692
-0.06(-0.41%)
Sep 08, 2015
14.00
14.16
13.85
14.12
1,934,031
+0.42(+3.05%)
Sep 04, 2015
13.69
13.70
13.70
13.70
13,220,650
-0.15(-1.07%)
Sep 03, 2015
14.00
14.24
13.75
13.85
3,216,561
-0.16(-1.11%)
Sep 02, 2015
14.20
14.35
13.82
14.01
2,444,277
-0.07(-0.52%)
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
.