Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	62.08	62.63	62.08	62.33	19,904	+0.80(+1.30%)
Jul 30, 2015	61.90	61.90	61.14	61.53	10,969	-0.12(-0.20%)
Jul 29, 2015	61.46	61.79	61.34	61.65	67,308	+0.33(+0.54%)
Jul 28, 2015	61.10	61.32	60.25	61.32	36,823	+0.56(+0.92%)
Jul 27, 2015	61.18	61.18	60.65	60.76	71,010	-0.75(-1.21%)
Jul 24, 2015	62.63	62.63	61.33	61.50	41,970	-0.75(-1.20%)
Jul 23, 2015	62.57	62.90	62.15	62.25	27,180	-0.14(-0.23%)
Jul 22, 2015	61.85	62.42	61.85	62.40	23,918	+0.36(+0.57%)
Jul 21, 2015	62.62	62.62	61.61	62.04	26,559	-0.51(-0.82%)
Jul 20, 2015	63.07	63.07	62.49	62.55	34,574	-0.42(-0.66%)
Jul 17, 2015	63.09	63.28	62.75	62.97	16,495	-0.08(-0.13%)
Jul 16, 2015	63.12	63.12	62.52	63.05	39,540	+0.18(+0.29%)
Jul 15, 2015	63.35	63.35	62.83	62.87	26,673	-0.38(-0.61%)
Jul 14, 2015	62.90	63.30	62.87	63.26	16,716	+0.45(+0.71%)
Jul 13, 2015	62.94	63.06	62.47	62.81	53,904	+0.26(+0.42%)
Jul 10, 2015	62.21	62.95	62.08	62.55	49,242	+1.01(+1.64%)
Jul 09, 2015	61.65	63.51	61.32	61.54	27,022	+0.51(+0.83%)
Jul 08, 2015	61.66	61.78	60.92	61.03	279,874	-1.04(-1.68%)
Jul 07, 2015	62.20	62.39	60.99	62.07	46,792	-0.05(-0.08%)
Jul 06, 2015	61.59	62.41	61.11	62.12	42,920	-0.12(-0.20%)
Jul 02, 2015	62.92	62.24	62.24	62.24	39,590	-0.43(-0.69%)
Jul 01, 2015	62.81	64.63	62.43	62.68	71,341	+0.42(+0.67%)
Jun 30, 2015	62.44	62.71	62.14	62.26	50,181	+0.27(+0.43%)
Jun 29, 2015	62.51	63.08	61.99	61.99	42,808	-1.02(-1.62%)
Jun 26, 2015	63.63	63.64	63.00	63.01	67,055	-0.11(-0.18%)
Jun 25, 2015	61.87	63.25	61.67	63.13	49,505	+1.45(+2.35%)
Jun 24, 2015	62.35	62.35	61.64	61.68	26,289	-0.93(-1.48%)
Jun 23, 2015	63.14	63.14	62.47	62.61	52,240	-0.11(-0.17%)
Jun 22, 2015	62.93	63.18	62.68	62.72	37,486	+0.25(+0.40%)
Jun 19, 2015	62.54	62.59	62.10	62.47	23,032	+0.36(+0.58%)
Jun 18, 2015	61.73	62.19	61.73	62.11	15,196	+0.56(+0.91%)
Jun 17, 2015	61.81	61.89	61.35	61.55	16,355	+0.09(+0.14%)
Jun 16, 2015	61.16	61.62	61.16	61.47	29,875	+0.37(+0.61%)
Jun 15, 2015	60.23	61.21	60.07	61.10	31,749	+0.54(+0.89%)
Jun 12, 2015	60.82	60.94	60.52	60.56	15,325	-0.41(-0.67%)
Jun 11, 2015	60.67	61.06	60.67	60.97	12,591	+0.46(+0.76%)
Jun 10, 2015	60.13	60.58	60.05	60.51	10,181	+0.65(+1.08%)
Jun 09, 2015	59.99	59.99	59.67	59.86	12,881	-0.10(-0.17%)
Jun 08, 2015	60.13	60.34	59.94	59.96	29,506	-0.05(-0.09%)
Jun 05, 2015	59.89	60.09	59.39	60.02	21,917	+0.13(+0.22%)
Jun 04, 2015	60.32	60.46	59.82	59.88	50,209	-0.33(-0.54%)
Jun 03, 2015	60.02	60.36	60.02	60.21	53,939	+0.05(+0.08%)
Jun 02, 2015	60.48	60.96	60.14	60.16	42,295	-0.51(-0.84%)
Jun 01, 2015	60.73	60.87	60.26	60.68	60,730	+0.06(+0.09%)
May 29, 2015	60.02	60.98	59.58	60.62	319,320	+0.43(+0.72%)
May 28, 2015	60.16	60.48	59.99	60.19	7,841	-0.16(-0.27%)
May 27, 2015	59.99	60.35	59.94	60.35	24,106	+0.68(+1.15%)
May 26, 2015	60.15	60.15	59.62	59.66	26,557	-0.60(-0.99%)
May 22, 2015	60.04	60.26	60.26	60.26	55,184	+0.13(+0.21%)
May 21, 2015	60.04	60.38	60.04	60.13	31,269	+0.01(+0.02%)
May 20, 2015	59.92	60.32	59.69	60.12	58,585	+0.37(+0.61%)
May 19, 2015	59.50	59.97	59.37	59.75	13,507	+0.32(+0.54%)
May 18, 2015	58.54	59.47	58.54	59.43	15,114	+0.83(+1.41%)
May 15, 2015	58.56	58.65	58.29	58.61	24,017	+0.11(+0.19%)
May 14, 2015	58.05	58.49	57.97	58.49	12,837	+0.67(+1.17%)
May 13, 2015	57.87	58.13	57.71	57.82	68,455	+0.01(+0.02%)
May 12, 2015	57.65	58.00	57.59	57.81	58,693	-0.13(-0.22%)
May 11, 2015	57.72	58.16	57.72	57.94	56,873	+0.27(+0.46%)
May 08, 2015	57.56	58.09	57.44	57.67	64,188	+0.46(+0.81%)
May 07, 2015	56.61	57.41	56.61	57.21	125,272	+0.58(+1.02%)
May 06, 2015	57.06	57.06	56.34	56.63	102,857	-0.35(-0.61%)
May 05, 2015	57.83	57.83	56.90	56.98	164,118	-1.00(-1.72%)
May 04, 2015	57.44	58.07	57.44	57.97	104,555	+0.62(+1.08%)

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.

Plymouth, IN (46563)

Today

Tonight

S&P Healthcare Services SPDR (NY: XHS )

Historical Prices

Sections

Services