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
FINANCIAL SEL
(NY:
XLF
)
42.49
+0.31 (+0.73%)
Official Closing Price
Updated: 8:00 PM EDT, May 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 (%)
Jun 29, 2012
7.706
7.722
7.648
7.714
117,708,648
+0.19(+2.56%)
Jun 28, 2012
7.448
7.527
7.390
7.522
132,466,184
-0.01(-0.07%)
Jun 27, 2012
7.474
7.554
7.432
7.527
106,794,048
+0.09(+1.20%)
Jun 26, 2012
7.430
7.480
7.374
7.438
101,446,480
+0.04(+0.50%)
Jun 25, 2012
7.448
7.453
7.364
7.401
96,570,288
-0.16(-2.06%)
Jun 22, 2012
7.543
7.585
7.517
7.556
85,162,136
+0.07(+0.92%)
Jun 21, 2012
7.675
7.712
7.474
7.488
136,907,632
-0.17(-2.24%)
Jun 20, 2012
7.659
7.712
7.585
7.659
167,111,104
+0.02(+0.21%)
Jun 19, 2012
7.564
7.680
7.559
7.643
122,679,656
+0.13(+1.68%)
Jun 18, 2012
7.511
7.580
7.480
7.517
128,961,784
-0.04(-0.56%)
Jun 15, 2012
7.496
7.564
7.443
7.559
161,053,552
+0.11(+1.43%)
Jun 14, 2012
7.381
7.491
7.360
7.452
197,525,760
+0.09(+1.18%)
Jun 13, 2012
7.355
7.462
7.329
7.365
183,481,360
-0.02(-0.32%)
Jun 12, 2012
7.297
7.397
7.234
7.389
162,915,056
+0.11(+1.48%)
Jun 11, 2012
7.512
7.517
7.271
7.281
196,402,560
-0.13(-1.82%)
Jun 08, 2012
7.302
7.418
7.250
7.416
115,548,192
+0.09(+1.20%)
Jun 07, 2012
7.444
7.470
7.308
7.329
176,959,824
-0.00(-0.04%)
Jun 06, 2012
7.197
7.339
7.166
7.331
185,876,064
+0.21(+2.91%)
Jun 05, 2012
6.993
7.140
6.988
7.124
191,656,464
+0.12(+1.65%)
Jun 04, 2012
7.108
7.108
6.977
7.009
150,225,920
-0.07(-0.96%)
Jun 01, 2012
7.208
7.218
7.072
7.077
192,006,688
-0.27(-3.71%)
May 31, 2012
7.302
7.413
7.229
7.350
170,862,512
+0.06(+0.87%)
May 30, 2012
7.376
7.386
7.286
7.286
162,374,000
-0.17(-2.33%)
May 29, 2012
7.428
7.465
7.392
7.460
139,868,080
+0.10(+1.43%)
May 25, 2012
7.371
7.415
7.334
7.355
79,582,824
-0.03(-0.36%)
May 24, 2012
7.413
7.423
7.302
7.381
154,650,240
+0.01(+0.07%)
May 23, 2012
7.281
7.392
7.213
7.376
197,741,184
+0.03(+0.36%)
May 22, 2012
7.339
7.470
7.297
7.350
178,603,200
+0.06(+0.79%)
May 21, 2012
7.255
7.339
7.187
7.292
158,335,456
+0.07(+0.94%)
May 18, 2012
7.334
7.334
7.197
7.224
234,396,784
-0.08(-1.14%)
May 17, 2012
7.449
7.460
7.302
7.308
294,219,744
-0.15(-2.04%)
May 16, 2012
7.622
7.659
7.455
7.460
221,698,960
-0.11(-1.46%)
May 15, 2012
7.617
7.664
7.554
7.570
189,145,072
-0.04(-0.52%)
May 14, 2012
7.659
7.696
7.607
7.609
174,797,984
-0.16(-2.06%)
May 11, 2012
7.691
7.843
7.680
7.769
190,549,504
-0.09(-1.13%)
May 10, 2012
7.927
7.942
7.840
7.858
123,679,816
+0.03(+0.40%)
May 09, 2012
7.816
7.885
7.764
7.827
179,812,464
-0.09(-1.09%)
May 08, 2012
7.908
7.953
7.843
7.914
156,350,256
-0.05(-0.66%)
May 07, 2012
7.869
7.992
7.869
7.966
157,752,400
+0.04(+0.56%)
May 04, 2012
7.984
8.008
7.890
7.921
147,249,744
-0.13(-1.56%)
May 03, 2012
8.121
8.126
8.016
8.047
161,630,976
-0.07(-0.81%)
May 02, 2012
8.121
8.136
8.053
8.113
107,747,528
-0.07(-0.80%)
May 01, 2012
8.095
8.241
8.084
8.178
160,768,992
+0.08(+1.04%)
Apr 30, 2012
8.110
8.123
8.042
8.095
109,956,216
-0.05(-0.58%)
Apr 27, 2012
8.173
8.178
8.084
8.142
86,070,288
+0.01(+0.06%)
Apr 26, 2012
8.042
8.156
8.037
8.136
90,739,768
+0.07(+0.85%)
Apr 25, 2012
8.058
8.089
7.995
8.068
141,463,920
+0.07(+0.85%)
Apr 24, 2012
7.916
8.000
7.916
8.000
117,541,400
+0.09(+1.13%)
Apr 23, 2012
7.840
7.915
7.827
7.911
141,069,920
-0.06(-0.69%)
Apr 20, 2012
8.047
8.049
7.963
7.966
106,679,096
-0.04(-0.52%)
Apr 19, 2012
8.095
8.095
7.953
8.008
203,290,720
-0.04(-0.49%)
Apr 18, 2012
8.047
8.116
8.037
8.047
101,272,880
-0.05(-0.65%)
Apr 17, 2012
8.068
8.131
8.026
8.100
126,674,480
+0.10(+1.31%)
Apr 16, 2012
8.011
8.047
7.927
7.995
213,910,336
+0.06(+0.73%)
Apr 13, 2012
8.110
8.110
7.921
7.937
176,612,432
-0.19(-2.32%)
Apr 12, 2012
8.000
8.136
7.976
8.126
166,696,224
+0.15(+1.87%)
Apr 11, 2012
7.963
8.008
7.942
7.976
141,515,120
+0.12(+1.57%)
Apr 10, 2012
8.016
8.053
7.843
7.853
225,357,296
-0.17(-2.16%)
Apr 09, 2012
7.995
8.068
7.974
8.026
169,042,160
-0.12(-1.51%)
Apr 05, 2012
8.131
8.205
8.116
8.150
110,952,544
-0.02(-0.29%)
Apr 04, 2012
8.210
8.231
8.136
8.173
161,354,560
-0.13(-1.58%)
Apr 03, 2012
8.331
8.346
8.231
8.304
199,852,912
-0.05(-0.57%)
Apr 02, 2012
8.252
8.388
8.236
8.352
170,645,728
+0.07(+0.79%)
Mar 30, 2012
8.294
8.299
8.207
8.286
114,110,352
+0.04(+0.54%)
Mar 29, 2012
8.262
8.283
8.168
8.241
196,002,048
-0.08(-1.01%)
Mar 28, 2012
8.304
8.346
8.231
8.325
200,858,016
+0.03(+0.32%)
Mar 27, 2012
8.373
8.399
8.294
8.299
161,909,504
-0.08(-0.94%)
Mar 26, 2012
8.331
8.383
8.299
8.378
143,595,120
+0.13(+1.53%)
Mar 23, 2012
8.181
8.262
8.115
8.252
135,857,584
+0.07(+0.87%)
Mar 22, 2012
8.215
8.241
8.147
8.181
202,017,312
-0.11(-1.33%)
Mar 21, 2012
8.362
8.367
8.273
8.291
144,543,872
-0.04(-0.44%)
Mar 20, 2012
8.236
8.352
8.220
8.328
168,520,384
+0.04(+0.47%)
Mar 19, 2012
8.247
8.378
8.215
8.289
215,309,232
+0.04(+0.51%)
Mar 16, 2012
8.252
8.268
8.199
8.247
158,233,968
+0.03(+0.38%)
Mar 15, 2012
8.105
8.231
8.038
8.215
252,988,992
+0.14(+1.75%)
Mar 14, 2012
8.079
8.105
7.990
8.074
249,386,384
+0.01(+0.13%)
Mar 13, 2012
7.828
8.074
7.818
8.064
351,962,432
+0.30(+3.84%)
Mar 12, 2012
7.787
7.792
7.708
7.766
107,619,968
-0.02(-0.27%)
Mar 09, 2012
7.750
7.828
7.734
7.787
141,652,224
+0.06(+0.81%)
Mar 08, 2012
7.703
7.739
7.661
7.724
130,902,696
+0.07(+0.96%)
Mar 07, 2012
7.588
7.661
7.569
7.651
120,002,752
+0.10(+1.28%)
Mar 06, 2012
7.624
7.645
7.530
7.554
179,230,688
-0.19(-2.46%)
Mar 05, 2012
7.755
7.755
7.703
7.745
98,707,536
-0.03(-0.37%)
Mar 02, 2012
7.802
7.823
7.766
7.773
91,414,872
-0.03(-0.37%)
Mar 01, 2012
7.739
7.828
7.734
7.802
126,688,752
+0.08(+1.08%)
Feb 29, 2012
7.755
7.823
7.698
7.719
179,609,680
-0.03(-0.40%)
Feb 28, 2012
7.742
7.771
7.692
7.750
100,164,112
+0.02(+0.27%)
Feb 27, 2012
7.603
7.750
7.572
7.729
118,212,064
+0.06(+0.75%)
Feb 24, 2012
7.713
7.724
7.651
7.671
98,007,160
-0.03(-0.34%)
Feb 23, 2012
7.630
7.698
7.603
7.698
99,371,696
+0.07(+0.93%)
Feb 22, 2012
7.692
7.719
7.624
7.627
142,744,208
-0.10(-1.32%)
Feb 21, 2012
7.739
7.776
7.698
7.729
118,232,192
-0.01(-0.07%)
Feb 17, 2012
7.708
7.745
7.692
7.734
117,558,448
+0.05(+0.65%)
Feb 16, 2012
7.551
7.687
7.525
7.685
149,084,560
+0.12(+1.55%)
Feb 15, 2012
7.635
7.671
7.546
7.567
145,246,560
-0.05(-0.62%)
Feb 14, 2012
7.651
7.656
7.541
7.614
154,109,008
-0.07(-0.95%)
Feb 13, 2012
7.703
7.713
7.664
7.687
89,942,888
+0.07(+0.93%)
Feb 10, 2012
7.609
7.630
7.577
7.617
123,607,376
-0.08(-0.99%)
Feb 09, 2012
7.755
7.771
7.651
7.692
148,853,104
-0.03(-0.41%)
Feb 08, 2012
7.677
7.724
7.651
7.724
102,691,560
+0.06(+0.75%)
Feb 07, 2012
7.640
7.692
7.609
7.666
87,249,992
-0.00(-0.03%)
Feb 06, 2012
7.661
7.677
7.624
7.669
85,873,432
-0.04(-0.47%)
Feb 03, 2012
7.630
7.708
7.619
7.705
165,962,208
+0.20(+2.68%)
Feb 02, 2012
7.494
7.535
7.452
7.504
101,955,496
+0.04(+0.49%)
Feb 01, 2012
7.415
7.520
7.415
7.468
136,566,432
+0.12(+1.60%)
Jan 31, 2012
7.368
7.379
7.300
7.350
128,292,352
+0.03(+0.39%)
Jan 30, 2012
7.305
7.337
7.258
7.321
111,393,480
-0.07(-0.92%)
Jan 27, 2012
7.321
7.415
7.311
7.389
160,855,696
+0.03(+0.36%)
Jan 26, 2012
7.462
7.499
7.321
7.362
161,841,024
-0.06(-0.85%)
Jan 25, 2012
7.368
7.446
7.342
7.426
161,187,968
+0.02(+0.21%)
Jan 24, 2012
7.347
7.420
7.311
7.410
125,284,688
-0.01(-0.14%)
Jan 23, 2012
7.400
7.473
7.373
7.420
154,296,704
+0.03(+0.35%)
Jan 20, 2012
7.321
7.405
7.300
7.394
178,379,584
+0.05(+0.64%)
Jan 19, 2012
7.352
7.373
7.316
7.347
204,086,576
+0.07(+0.93%)
Jan 18, 2012
7.154
7.290
7.122
7.279
184,042,016
+0.10(+1.46%)
Jan 17, 2012
7.232
7.305
7.143
7.175
138,141,264
-0.05(-0.69%)
Jan 13, 2012
7.133
7.232
7.101
7.224
147,591,616
-0.05(-0.75%)
Jan 12, 2012
7.284
7.321
7.190
7.279
146,187,024
+0.03(+0.40%)
Jan 11, 2012
7.138
7.258
7.112
7.250
125,690,216
+0.08(+1.13%)
Jan 10, 2012
7.154
7.196
7.122
7.169
133,568,056
+0.13(+1.82%)
Jan 09, 2012
7.033
7.075
6.997
7.041
107,436,280
+0.04(+0.52%)
Jan 06, 2012
7.054
7.054
6.960
7.005
130,304,320
-0.04(-0.63%)
Jan 05, 2012
6.892
7.086
6.861
7.049
139,481,216
+0.09(+1.35%)
Jan 04, 2012
6.924
6.981
6.877
6.955
108,482,688
+0.16(+2.31%)
Dec 30, 2011
6.835
6.835
6.793
6.798
53,030,040
-0.04(-0.54%)
Dec 29, 2011
6.751
6.840
6.746
6.835
71,798,200
+0.11(+1.59%)
Dec 28, 2011
6.845
6.845
6.725
6.728
81,703,496
-0.11(-1.61%)
Dec 27, 2011
6.850
6.908
6.835
6.837
51,529,432
-0.04(-0.57%)
Dec 23, 2011
6.861
6.887
6.814
6.877
58,629,208
+0.19(+2.81%)
Dec 21, 2011
6.652
6.704
6.594
6.688
152,140,624
+0.04(+0.55%)
Dec 20, 2011
6.531
6.683
6.526
6.652
196,207,968
+0.24(+3.79%)
Dec 19, 2011
6.573
6.584
6.385
6.409
127,282,696
-0.15(-2.27%)
Dec 16, 2011
6.589
6.652
6.537
6.558
190,212,528
+0.03(+0.40%)
Dec 15, 2011
6.625
6.635
6.521
6.531
118,536,240
+0.01(+0.08%)
Dec 14, 2011
6.479
6.604
6.469
6.526
184,381,424
-0.03(-0.40%)
Dec 13, 2011
6.703
6.729
6.469
6.552
233,098,064
-0.09(-1.41%)
Dec 12, 2011
6.708
6.713
6.588
6.646
188,134,384
-0.16(-2.37%)
Dec 09, 2011
6.729
6.843
6.713
6.807
188,975,744
+0.15(+2.18%)
Dec 08, 2011
6.859
6.859
6.640
6.661
234,000,496
-0.27(-3.90%)
Dec 07, 2011
6.791
6.952
6.744
6.931
176,265,440
+0.08(+1.21%)
Dec 06, 2011
6.804
6.890
6.765
6.848
109,082,472
+0.01(+0.08%)
Dec 05, 2011
6.833
6.926
6.786
6.843
193,892,752
+0.14(+2.01%)
Dec 02, 2011
6.687
6.833
6.687
6.708
246,612,208
+0.09(+1.33%)
Dec 01, 2011
6.620
6.646
6.542
6.620
131,777,872
-0.04(-0.55%)
Nov 30, 2011
6.500
6.687
6.469
6.656
262,814,736
+0.39(+6.17%)
Nov 29, 2011
6.297
6.344
6.251
6.269
122,457,696
-0.03(-0.54%)
Nov 28, 2011
6.360
6.365
6.235
6.303
131,873,504
+0.18(+2.97%)
Nov 25, 2011
6.105
6.219
6.095
6.121
61,137,044
+0.02(+0.26%)
Nov 23, 2011
6.209
6.209
6.095
6.105
158,888,528
-0.17(-2.73%)
Nov 22, 2011
6.339
6.365
6.266
6.277
127,149,936
-0.06(-0.90%)
Nov 21, 2011
6.370
6.386
6.287
6.334
188,110,816
-0.16(-2.48%)
Nov 18, 2011
6.505
6.531
6.451
6.495
163,685,632
+0.02(+0.32%)
Nov 17, 2011
6.599
6.625
6.427
6.474
279,060,064
-0.13(-1.97%)
Nov 16, 2011
6.692
6.755
6.588
6.604
175,519,760
-0.17(-2.46%)
Nov 15, 2011
6.687
6.822
6.666
6.770
173,447,856
+0.03(+0.45%)
Nov 14, 2011
6.822
6.833
6.692
6.740
121,516,008
-0.14(-1.99%)
Nov 11, 2011
6.833
6.911
6.827
6.877
178,173,376
+0.16(+2.36%)
Nov 10, 2011
6.801
6.807
6.666
6.718
273,920,064
+0.03(+0.47%)
Nov 09, 2011
6.869
6.885
6.666
6.687
225,349,552
-0.38(-5.44%)
Nov 08, 2011
7.009
7.092
6.916
7.072
219,507,712
+0.13(+1.87%)
Nov 07, 2011
6.885
6.944
6.814
6.942
158,577,424
+0.04(+0.56%)
Nov 04, 2011
6.916
6.926
6.817
6.903
178,371,712
-0.10(-1.37%)
Nov 03, 2011
6.968
7.025
6.755
6.999
215,185,584
+0.12(+1.74%)
Nov 02, 2011
6.848
6.900
6.760
6.879
221,831,584
+0.20(+2.95%)
Nov 01, 2011
6.669
6.859
6.666
6.682
412,655,392
-0.33(-4.71%)
Oct 31, 2011
7.124
7.170
7.004
7.012
212,338,000
-0.29(-3.95%)
Oct 28, 2011
7.253
7.326
7.196
7.300
261,759,744
+0.01(+0.07%)
Oct 27, 2011
7.217
7.363
7.108
7.295
447,845,696
+0.41(+5.96%)
Oct 26, 2011
6.874
6.926
6.744
6.885
262,148,752
+0.12(+1.77%)
Oct 25, 2011
6.885
6.890
6.720
6.765
265,455,184
-0.21(-2.98%)
Oct 24, 2011
6.843
6.988
6.833
6.973
195,616,976
+0.15(+2.21%)
Oct 21, 2011
6.744
6.833
6.713
6.822
329,511,424
+0.17(+2.58%)
Oct 20, 2011
6.552
6.677
6.469
6.651
237,925,120
+0.10(+1.51%)
Oct 19, 2011
6.651
6.760
6.526
6.552
254,842,000
-0.09(-1.41%)
Oct 18, 2011
6.396
6.729
6.349
6.646
354,013,280
+0.30(+4.75%)
Oct 17, 2011
6.495
6.510
6.329
6.344
169,041,936
-0.20(-3.10%)
Oct 14, 2011
6.562
6.598
6.438
6.547
233,085,408
+0.08(+1.20%)
Oct 13, 2011
6.526
6.536
6.378
6.469
224,198,368
-0.15(-2.31%)
Oct 12, 2011
6.531
6.734
6.521
6.622
244,561,392
+0.16(+2.53%)
Oct 11, 2011
6.381
6.510
6.355
6.458
184,188,512
-0.01(-0.08%)
Oct 10, 2011
6.297
6.464
6.292
6.464
189,476,288
+0.32(+5.16%)
Oct 07, 2011
6.412
6.412
6.136
6.147
296,590,880
-0.23(-3.59%)
Oct 06, 2011
6.297
6.386
6.235
6.375
268,121,600
+0.19(+3.11%)
Oct 05, 2011
6.079
6.219
5.960
6.183
202,364,176
+0.09(+1.45%)
Oct 04, 2011
5.783
6.116
5.689
6.095
430,750,720
+0.23(+3.99%)
Oct 03, 2011
6.168
6.204
5.851
5.861
307,725,472
-0.28(-4.49%)
Sep 30, 2011
6.245
6.292
6.131
6.136
185,330,912
-0.22(-3.51%)
Sep 29, 2011
6.349
6.401
6.188
6.360
198,455,104
+0.17(+2.81%)
Sep 28, 2011
6.381
6.417
6.178
6.186
197,620,864
-0.18(-2.90%)
Sep 27, 2011
6.484
6.547
6.313
6.370
270,488,768
+0.03(+0.49%)
Sep 26, 2011
6.152
6.349
6.100
6.339
213,869,696
+0.27(+4.45%)
Sep 23, 2011
5.965
6.095
5.954
6.069
229,358,848
+0.06(+1.04%)
Sep 22, 2011
6.038
6.084
5.892
6.006
393,100,832
-0.18(-2.86%)
Sep 21, 2011
6.521
6.534
6.183
6.183
230,659,984
-0.32(-4.95%)
Sep 20, 2011
6.557
6.614
6.505
6.505
106,547,408
-0.02(-0.32%)
Sep 19, 2011
6.568
6.583
6.469
6.526
199,747,968
-0.18(-2.67%)
Sep 16, 2011
6.718
6.775
6.599
6.705
153,022,624
+0.02(+0.27%)
Sep 15, 2011
6.594
6.692
6.558
6.687
201,642,352
+0.17(+2.54%)
Sep 14, 2011
6.511
6.599
6.361
6.521
195,378,464
+0.08(+1.20%)
Sep 13, 2011
6.444
6.516
6.371
6.444
190,414,304
+0.04(+0.65%)
Sep 12, 2011
6.221
6.413
6.211
6.402
227,024,128
+0.07(+1.14%)
Sep 09, 2011
6.459
6.501
6.304
6.330
248,866,688
-0.21(-3.17%)
Sep 08, 2011
6.589
6.666
6.516
6.537
164,688,784
-0.14(-2.17%)
Sep 07, 2011
6.511
6.692
6.268
6.682
221,131,856
+0.31(+4.79%)
Sep 06, 2011
6.263
6.392
6.257
6.376
217,568,576
-0.11(-1.75%)
Sep 02, 2011
6.568
6.604
6.475
6.490
206,561,536
-0.28(-4.13%)
Sep 01, 2011
6.920
6.941
6.759
6.770
193,776,656
-0.16(-2.24%)
Aug 31, 2011
6.899
6.977
6.855
6.925
168,062,720
+0.09(+1.29%)
Aug 30, 2011
6.837
6.894
6.744
6.837
168,018,304
-0.05(-0.68%)
Aug 29, 2011
6.728
6.894
6.723
6.884
187,893,552
+0.27(+4.15%)
Aug 26, 2011
6.490
6.666
6.371
6.609
190,240,400
+0.06(+0.87%)
Aug 25, 2011
6.811
6.899
6.464
6.552
368,214,624
-0.02(-0.31%)
Aug 24, 2011
6.402
6.589
6.371
6.573
254,072,448
+0.17(+2.68%)
Aug 23, 2011
6.206
6.402
6.112
6.401
267,587,584
+0.20(+3.24%)
Aug 22, 2011
6.444
6.449
6.185
6.200
199,989,520
-0.08(-1.24%)
Aug 19, 2011
6.299
6.501
6.263
6.278
244,135,808
-0.13(-2.02%)
Aug 18, 2011
6.501
6.506
6.335
6.407
326,881,600
-0.33(-4.84%)
Aug 17, 2011
6.744
6.823
6.677
6.734
185,147,488
+0.04(+0.62%)
Aug 16, 2011
6.723
6.806
6.635
6.692
201,303,280
-0.13(-1.97%)
Aug 15, 2011
6.697
6.832
6.697
6.827
219,960,272
+0.21(+3.21%)
Aug 12, 2011
6.796
6.894
6.568
6.614
262,254,176
-0.05(-0.70%)
Aug 11, 2011
6.402
6.790
6.335
6.661
536,985,152
+0.35(+5.58%)
Aug 10, 2011
6.620
6.625
6.283
6.309
521,825,440
-0.47(-6.95%)
Aug 09, 2011
7.013
6.780
6.231
6.780
319,777,440
+0.49(+7.76%)
Aug 08, 2011
6.723
6.878
6.231
6.292
502,122,112
-0.66(-9.48%)
Aug 05, 2011
7.158
7.199
6.816
6.951
345,805,536
-0.13(-1.90%)
Aug 04, 2011
7.375
7.396
7.070
7.085
359,146,208
-0.38(-5.06%)
Aug 03, 2011
7.437
7.474
7.313
7.463
236,162,448
+0.04(+0.49%)
Aug 02, 2011
7.582
7.608
7.422
7.427
223,169,616
-0.21(-2.72%)
Aug 01, 2011
7.779
7.779
7.567
7.634
144,208,320
-0.02(-0.30%)
Jul 29, 2011
7.598
7.735
7.572
7.657
154,004,064
-0.02(-0.30%)
Jul 28, 2011
7.691
7.769
7.660
7.681
125,644,824
+0.01(+0.07%)
Jul 27, 2011
7.826
7.826
7.665
7.675
238,528,336
-0.19(-2.37%)
Jul 26, 2011
7.857
7.903
7.820
7.862
177,423,456
-0.01(-0.13%)
Jul 25, 2011
7.849
7.898
7.805
7.872
123,155,688
-0.06(-0.72%)
Jul 22, 2011
7.950
7.960
7.919
7.929
94,680,680
-0.02(-0.26%)
Jul 21, 2011
7.846
7.976
7.839
7.950
296,927,360
+0.19(+2.40%)
Jul 20, 2011
7.717
7.800
7.712
7.763
185,952,624
+0.09(+1.14%)
Jul 19, 2011
7.608
7.696
7.582
7.676
211,223,792
+0.09(+1.24%)
Jul 18, 2011
7.644
7.655
7.494
7.582
215,238,208
-0.10(-1.35%)
Jul 15, 2011
7.763
7.763
7.624
7.686
207,817,312
-0.02(-0.20%)
Jul 14, 2011
7.826
7.831
7.696
7.701
236,582,848
-0.06(-0.73%)
Jul 13, 2011
7.800
7.872
7.748
7.758
166,079,904
+0.01(+0.07%)
Jul 12, 2011
7.753
7.862
7.743
7.753
125,133,856
-0.03(-0.40%)
Jul 11, 2011
7.893
7.898
7.748
7.784
169,003,040
-0.22(-2.72%)
Jul 08, 2011
7.981
8.002
7.945
8.002
120,197,944
-0.10(-1.28%)
Jul 07, 2011
8.074
8.126
8.064
8.105
87,770,072
+0.13(+1.62%)
Jul 06, 2011
7.960
7.981
7.914
7.976
103,698,888
-0.04(-0.52%)
Jul 05, 2011
8.069
8.074
7.981
8.017
158,480,832
-0.07(-0.90%)
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
.