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
UNCHANGED
Streaming Delayed 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 (%)
Nov 28, 2008
6.270
6.473
6.199
6.417
107,545,752
+0.16(+2.51%)
Nov 26, 2008
5.814
6.286
5.779
6.260
269,832,800
+0.28(+4.66%)
Nov 25, 2008
6.007
6.093
5.687
5.981
462,437,600
+0.33(+5.83%)
Nov 24, 2008
5.175
5.875
5.110
5.652
606,042,432
+0.75(+15.19%)
Nov 21, 2008
4.983
4.993
4.395
4.907
709,051,840
+0.15(+3.09%)
Nov 20, 2008
5.241
5.363
4.684
4.760
790,967,168
-0.57(-10.74%)
Nov 19, 2008
5.921
5.961
5.292
5.333
408,566,336
-0.62(-10.47%)
Nov 18, 2008
6.068
6.139
5.708
5.956
426,143,840
-0.09(-1.43%)
Nov 17, 2008
6.341
6.397
6.007
6.042
364,119,584
-0.41(-6.36%)
Nov 14, 2008
6.651
6.828
6.367
6.453
377,383,712
-0.34(-5.07%)
Nov 13, 2008
6.433
6.853
5.931
6.798
517,579,680
+0.46(+7.28%)
Nov 12, 2008
6.635
6.762
6.321
6.336
373,539,808
-0.42(-6.16%)
Nov 11, 2008
6.868
6.975
6.640
6.752
344,208,192
-0.24(-3.48%)
Nov 10, 2008
7.386
7.452
6.848
6.995
224,622,496
-0.21(-2.95%)
Nov 07, 2008
7.208
7.315
7.031
7.208
224,900,288
+0.10(+1.35%)
Nov 06, 2008
7.507
7.674
7.071
7.112
323,267,680
-0.52(-6.78%)
Nov 05, 2008
8.227
8.283
7.578
7.629
236,446,384
-0.71(-8.57%)
Nov 04, 2008
8.065
8.379
8.029
8.344
222,111,152
+0.40(+4.97%)
Nov 03, 2008
7.852
7.984
7.819
7.948
132,877,944
+0.08(+0.97%)
Oct 31, 2008
7.406
7.887
7.406
7.872
278,281,888
+0.36(+4.79%)
Oct 30, 2008
7.603
7.674
7.350
7.512
316,765,888
+0.22(+3.06%)
Oct 29, 2008
7.553
7.847
7.279
7.289
344,103,840
-0.44(-5.70%)
Oct 28, 2008
7.061
7.791
6.590
7.730
387,361,344
+1.01(+15.09%)
Oct 27, 2008
6.980
7.213
6.656
6.716
294,035,808
-0.15(-2.21%)
Oct 24, 2008
6.691
7.249
6.676
6.868
404,210,400
-0.51(-6.87%)
Oct 23, 2008
7.451
7.527
6.894
7.375
398,560,512
-0.06(-0.82%)
Oct 22, 2008
7.761
7.847
7.178
7.436
350,741,152
-0.48(-6.02%)
Oct 21, 2008
7.923
8.222
7.913
7.913
261,136,928
-0.21(-2.56%)
Oct 20, 2008
7.984
8.141
7.730
8.121
273,565,984
+0.34(+4.36%)
Oct 17, 2008
7.842
8.298
7.771
7.781
468,359,456
-0.30(-3.70%)
Oct 16, 2008
8.050
8.151
7.394
8.080
614,107,840
+0.25(+3.17%)
Oct 15, 2008
8.404
8.531
7.832
7.832
410,570,208
-0.91(-10.43%)
Oct 14, 2008
8.835
9.058
8.420
8.744
658,121,280
+0.49(+5.96%)
Oct 13, 2008
8.100
8.283
7.533
8.252
439,926,912
+0.60(+7.81%)
Oct 10, 2008
6.696
7.654
6.483
7.654
1,039,369,920
+0.71(+10.30%)
Oct 09, 2008
8.151
8.197
6.934
6.939
778,807,296
-0.82(-10.58%)
Oct 08, 2008
7.735
8.450
7.649
7.761
779,222,080
-0.35(-4.31%)
Oct 07, 2008
9.180
9.200
8.085
8.110
699,465,984
-1.01(-11.11%)
Oct 06, 2008
9.134
9.383
8.734
9.124
673,651,776
-0.40(-4.15%)
Oct 03, 2008
10.23
10.47
9.520
9.520
0
-0.46(-4.62%)
Oct 02, 2008
10.39
10.49
9.930
9.981
342,215,392
-0.50(-4.74%)
Oct 01, 2008
10.07
10.48
9.930
10.48
378,199,296
+0.41(+4.08%)
Sep 30, 2008
9.580
10.21
9.464
10.07
340,876,864
+0.61(+6.43%)
Sep 29, 2008
10.42
10.48
9.322
9.459
655,318,464
-1.38(-12.76%)
Sep 26, 2008
10.06
10.84
9.996
10.84
0
+0.29(+2.74%)
Sep 25, 2008
10.33
10.63
10.23
10.55
315,088,704
+0.28(+2.76%)
Sep 24, 2008
10.48
10.49
10.11
10.27
269,648,896
-0.11(-1.07%)
Sep 23, 2008
10.41
10.62
10.14
10.38
342,522,016
-0.09(-0.82%)
Sep 22, 2008
11.27
11.28
9.859
10.47
371,373,152
-0.88(-7.73%)
Sep 19, 2008
12.27
12.42
10.63
11.34
0
+1.08(+10.52%)
Sep 18, 2008
9.545
10.35
8.698
10.26
1,682,997,760
+0.83(+8.81%)
Sep 17, 2008
9.885
9.971
9.180
9.433
1,001,037,376
-0.91(-8.77%)
Sep 16, 2008
9.220
10.38
9.124
10.34
951,822,464
+0.63(+6.53%)
Sep 15, 2008
10.01
10.51
9.697
9.707
890,636,480
-1.01(-9.46%)
Sep 12, 2008
10.60
10.91
10.53
10.72
503,135,584
-0.18(-1.63%)
Sep 11, 2008
10.29
10.90
10.22
10.90
659,431,104
+0.28(+2.63%)
Sep 10, 2008
10.84
11.10
10.46
10.62
497,000,512
-0.17(-1.55%)
Sep 09, 2008
11.26
11.51
10.73
10.79
653,384,256
-0.71(-6.17%)
Sep 08, 2008
11.90
11.91
11.08
11.50
830,529,600
+0.48(+4.32%)
Sep 05, 2008
10.47
11.02
10.46
11.02
0
+0.35(+3.33%)
Sep 04, 2008
11.02
11.12
10.63
10.67
362,543,136
-0.50(-4.45%)
Sep 03, 2008
10.96
11.19
10.85
11.16
286,021,408
+0.16(+1.47%)
Sep 02, 2008
11.13
11.21
10.81
11.00
320,772,832
+0.14(+1.31%)
Aug 29, 2008
10.73
10.92
10.70
10.86
274,848,544
+0.04(+0.38%)
Aug 28, 2008
10.53
10.87
10.49
10.82
305,414,336
+0.42(+4.00%)
Aug 27, 2008
10.23
10.44
10.15
10.40
175,250,640
+0.19(+1.84%)
Aug 26, 2008
10.15
10.31
10.04
10.21
209,070,784
+0.05(+0.45%)
Aug 25, 2008
10.37
10.38
10.14
10.17
190,211,712
-0.34(-3.28%)
Aug 22, 2008
10.37
10.55
10.26
10.51
290,771,904
+0.40(+3.91%)
Aug 21, 2008
10.07
10.24
10.02
10.12
260,376,480
-0.20(-1.92%)
Aug 20, 2008
10.12
10.32
9.940
10.32
337,380,352
+0.17(+1.70%)
Aug 19, 2008
10.26
10.31
9.996
10.14
343,495,936
-0.29(-2.82%)
Aug 18, 2008
10.63
10.79
10.37
10.44
319,040,736
-0.39(-3.60%)
Aug 15, 2008
10.79
10.97
10.69
10.83
263,959,424
+0.10(+0.95%)
Aug 14, 2008
10.37
10.78
10.33
10.73
256,110,736
+0.27(+2.57%)
Aug 13, 2008
10.61
10.63
10.26
10.46
452,122,016
-0.32(-2.96%)
Aug 12, 2008
11.15
11.16
10.64
10.78
377,090,752
-0.54(-4.75%)
Aug 11, 2008
11.09
11.54
11.00
11.31
318,268,576
+0.23(+2.06%)
Aug 08, 2008
10.68
11.22
10.66
11.09
348,423,648
+0.28(+2.63%)
Aug 07, 2008
11.08
11.19
10.65
10.80
372,739,776
-0.54(-4.74%)
Aug 06, 2008
11.24
11.39
11.11
11.34
280,028,320
-0.05(-0.45%)
Aug 05, 2008
11.05
11.41
10.96
11.39
357,107,744
+0.53(+4.90%)
Aug 04, 2008
10.86
11.03
10.67
10.86
278,354,336
-0.14(-1.24%)
Aug 01, 2008
10.97
11.06
10.67
10.99
373,536,928
+0.05(+0.46%)
Jul 31, 2008
10.85
11.15
10.80
10.94
334,019,232
-0.11(-0.96%)
Jul 30, 2008
11.09
11.21
10.68
11.05
535,995,136
+0.15(+1.40%)
Jul 29, 2008
10.84
10.90
10.01
10.90
493,064,800
+0.78(+7.66%)
Jul 28, 2008
10.53
10.75
10.04
10.12
335,139,232
-0.42(-3.99%)
Jul 25, 2008
10.66
10.86
10.38
10.54
386,846,720
-0.14(-1.28%)
Jul 24, 2008
11.46
11.46
10.59
10.68
537,222,784
-0.67(-5.94%)
Jul 23, 2008
11.13
11.70
11.08
11.35
703,091,392
+0.25(+2.24%)
Jul 22, 2008
10.23
11.21
10.09
11.11
653,510,720
+0.60(+5.69%)
Jul 21, 2008
10.74
10.89
10.45
10.51
417,963,808
+0.03(+0.29%)
Jul 18, 2008
10.58
10.69
10.24
10.48
507,724,064
+0.25(+2.43%)
Jul 17, 2008
10.24
10.59
9.890
10.23
1,041,024,384
+0.45(+4.56%)
Jul 16, 2008
8.997
9.824
8.871
9.783
717,965,504
+1.07(+12.34%)
Jul 15, 2008
8.901
9.236
8.501
8.709
925,497,536
-0.31(-3.43%)
Jul 14, 2008
9.732
9.834
8.997
9.018
466,714,368
-0.48(-5.07%)
Jul 11, 2008
9.469
9.778
9.271
9.499
614,932,096
-0.25(-2.60%)
Jul 10, 2008
9.722
9.956
9.605
9.753
460,364,192
-0.06(-0.62%)
Jul 09, 2008
10.41
10.46
9.798
9.814
444,299,072
-0.59(-5.70%)
Jul 08, 2008
9.849
10.41
9.722
10.41
490,274,496
+0.62(+6.32%)
Jul 07, 2008
10.21
10.32
9.672
9.788
376,593,632
-0.32(-3.16%)
Jul 04, 2008
10.26
10.33
10.03
10.11
164,581,472
+0.00(+0.00%)
Jul 03, 2008
10.26
10.33
10.03
10.11
164,581,472
-0.05(-0.45%)
Jul 02, 2008
10.36
10.51
10.14
10.15
289,080,800
-0.16(-1.52%)
Jul 01, 2008
10.10
10.35
9.920
10.31
468,006,080
+0.07(+0.69%)
Jun 30, 2008
10.44
10.46
10.17
10.24
289,308,832
-0.20(-1.94%)
Jun 27, 2008
10.57
10.68
10.32
10.44
287,770,560
-0.12(-1.15%)
Jun 26, 2008
10.76
10.86
10.55
10.56
285,146,208
-0.49(-4.45%)
Jun 25, 2008
11.08
11.38
10.98
11.06
433,619,520
+0.04(+0.32%)
Jun 24, 2008
10.86
11.14
10.72
11.02
400,235,168
+0.16(+1.49%)
Jun 23, 2008
11.18
11.20
10.81
10.86
241,222,048
-0.27(-2.41%)
Jun 20, 2008
11.25
11.41
10.64
11.13
356,529,760
-0.40(-3.47%)
Jun 19, 2008
11.45
11.57
11.19
11.53
328,659,744
+0.09(+0.75%)
Jun 18, 2008
11.40
11.71
11.29
11.44
297,146,176
-0.19(-1.61%)
Jun 17, 2008
12.08
12.09
11.57
11.63
241,950,560
-0.29(-2.47%)
Jun 16, 2008
11.74
12.04
11.66
11.92
244,749,152
+0.09(+0.73%)
Jun 13, 2008
11.73
11.85
11.50
11.84
252,293,744
+0.24(+2.05%)
Jun 12, 2008
11.45
11.75
11.40
11.60
392,943,136
+0.21(+1.87%)
Jun 11, 2008
11.74
11.77
11.32
11.38
343,828,000
-0.37(-3.15%)
Jun 10, 2008
11.78
11.85
11.48
11.76
348,313,184
+0.08(+0.69%)
Jun 09, 2008
11.89
11.96
11.46
11.67
336,732,480
-0.17(-1.45%)
Jun 06, 2008
12.33
12.34
11.82
11.85
308,658,240
-0.61(-4.92%)
Jun 05, 2008
12.30
12.48
12.27
12.46
221,149,648
+0.23(+1.86%)
Jun 04, 2008
12.25
12.47
12.10
12.23
270,931,456
-0.08(-0.62%)
Jun 03, 2008
12.46
12.50
12.14
12.31
242,786,800
-0.08(-0.61%)
Jun 02, 2008
12.52
12.52
12.24
12.38
167,731,008
-0.17(-1.33%)
May 30, 2008
12.78
12.80
12.44
12.55
126,640,024
-0.13(-1.04%)
May 29, 2008
12.46
12.77
12.46
12.68
154,936,544
+0.18(+1.42%)
May 28, 2008
12.66
12.67
12.31
12.51
222,848,944
-0.03(-0.24%)
May 27, 2008
12.43
12.62
12.43
12.54
134,027,096
+0.04(+0.32%)
May 26, 2008
12.63
12.63
12.43
12.50
0
+0.02(+0.16%)
May 23, 2008
12.63
12.63
12.43
12.47
142,674,208
-0.22(-1.72%)
May 22, 2008
12.53
12.81
12.53
12.69
130,977,536
+0.11(+0.85%)
May 21, 2008
12.91
12.99
12.54
12.59
213,833,056
-0.35(-2.74%)
May 20, 2008
13.11
13.12
12.87
12.94
155,755,104
-0.30(-2.26%)
May 19, 2008
13.30
13.46
13.14
13.24
137,377,952
-0.07(-0.53%)
May 16, 2008
13.47
13.47
13.19
13.31
103,446,168
-0.15(-1.09%)
May 15, 2008
13.29
13.48
13.18
13.46
144,393,520
+0.18(+1.34%)
May 14, 2008
13.28
13.37
13.20
13.28
128,373,984
+0.13(+0.96%)
May 13, 2008
13.38
13.39
13.12
13.15
148,581,968
-0.20(-1.48%)
May 12, 2008
13.19
13.37
13.14
13.35
133,649,792
+0.20(+1.50%)
May 09, 2008
13.09
13.39
13.06
13.15
227,622,848
-0.03(-0.19%)
May 08, 2008
13.50
13.50
13.12
13.18
266,897,536
-0.27(-2.00%)
May 07, 2008
13.97
13.97
13.39
13.45
190,702,032
-0.47(-3.39%)
May 06, 2008
13.61
13.96
13.14
13.92
199,623,552
+0.09(+0.62%)
May 05, 2008
13.94
13.98
13.75
13.83
126,189,816
-0.19(-1.37%)
May 02, 2008
14.22
14.28
13.89
14.03
194,302,976
+0.06(+0.40%)
May 01, 2008
13.45
14.00
13.41
13.97
201,756,128
+0.52(+3.88%)
Apr 30, 2008
13.54
13.71
13.39
13.45
170,329,968
-0.09(-0.67%)
Apr 29, 2008
13.64
13.71
13.48
13.54
126,888,528
-0.11(-0.82%)
Apr 28, 2008
13.67
13.77
13.53
13.65
151,171,888
-0.02(-0.15%)
Apr 25, 2008
13.55
13.70
13.27
13.67
164,355,936
+0.25(+1.85%)
Apr 24, 2008
12.99
13.50
12.99
13.42
242,951,808
+0.48(+3.72%)
Apr 23, 2008
13.06
13.14
12.85
12.94
161,630,528
-0.08(-0.58%)
Apr 22, 2008
13.11
13.15
12.95
13.02
165,940,368
-0.19(-1.46%)
Apr 21, 2008
13.28
13.28
13.08
13.21
129,286,112
-0.21(-1.55%)
Apr 18, 2008
13.55
13.63
13.32
13.42
248,434,368
+0.29(+2.20%)
Apr 17, 2008
12.81
13.20
12.79
13.13
248,660,032
+0.18(+1.41%)
Apr 16, 2008
12.81
12.97
12.73
12.95
221,372,752
+0.40(+3.15%)
Apr 15, 2008
12.56
12.69
12.35
12.55
184,489,680
+0.13(+1.02%)
Apr 14, 2008
12.66
12.67
12.37
12.42
197,097,664
-0.29(-2.27%)
Apr 11, 2008
12.73
13.03
12.70
12.71
181,926,464
-0.27(-2.11%)
Apr 10, 2008
12.95
13.17
12.83
12.99
217,044,016
-0.07(-0.54%)
Apr 09, 2008
13.33
13.33
12.97
13.06
193,742,048
-0.22(-1.64%)
Apr 08, 2008
13.32
13.43
13.16
13.28
177,850,048
-0.15(-1.10%)
Apr 07, 2008
13.56
13.68
13.39
13.42
194,548,992
+0.10(+0.72%)
Apr 04, 2008
13.52
13.55
13.27
13.33
175,688,944
-0.22(-1.61%)
Apr 03, 2008
13.33
13.61
13.27
13.54
194,568,896
+0.09(+0.68%)
Apr 02, 2008
13.58
13.77
13.38
13.45
252,595,712
-0.08(-0.56%)
Apr 01, 2008
13.06
13.54
13.02
13.53
330,317,952
+0.93(+7.40%)
Mar 31, 2008
12.45
12.82
12.37
12.60
173,488,464
+0.10(+0.81%)
Mar 28, 2008
12.52
12.89
12.44
12.50
174,815,216
-0.24(-1.91%)
Mar 27, 2008
13.11
13.13
12.73
12.74
242,451,952
-0.22(-1.68%)
Mar 26, 2008
13.27
13.32
12.94
12.96
253,534,752
-0.45(-3.37%)
Mar 25, 2008
13.48
13.61
13.21
13.41
250,367,232
-0.11(-0.79%)
Mar 24, 2008
13.49
13.87
13.46
13.51
292,694,784
+0.17(+1.29%)
Mar 21, 2008
12.64
13.45
12.63
13.34
439,350,304
+0.00(+0.00%)
Mar 20, 2008
12.64
13.45
12.63
13.34
439,335,104
+0.80(+6.34%)
Mar 19, 2008
13.05
13.23
12.55
12.55
427,750,112
-0.34(-2.64%)
Mar 18, 2008
12.50
12.95
12.27
12.89
550,786,560
+1.02(+8.63%)
Mar 17, 2008
11.30
12.06
11.30
11.86
418,665,856
-0.29(-2.38%)
Mar 14, 2008
12.64
12.72
11.92
12.15
502,317,344
-0.38(-2.99%)
Mar 13, 2008
12.22
13.06
11.88
12.53
414,709,984
+0.07(+0.53%)
Mar 12, 2008
12.79
13.13
12.44
12.46
337,936,032
-0.33(-2.61%)
Mar 11, 2008
12.52
12.84
12.18
12.79
449,288,768
+0.82(+6.81%)
Mar 10, 2008
12.36
12.42
11.91
11.98
334,303,968
-0.35(-2.84%)
Mar 07, 2008
12.10
12.60
12.06
12.33
393,189,248
+0.03(+0.21%)
Mar 06, 2008
12.54
12.62
12.22
12.30
275,679,328
-0.44(-3.46%)
Mar 05, 2008
12.89
13.03
12.58
12.74
360,637,856
-0.10(-0.79%)
Mar 04, 2008
12.69
12.88
12.46
12.84
321,589,600
-0.07(-0.55%)
Mar 03, 2008
13.01
13.03
12.73
12.92
218,271,056
-0.18(-1.35%)
Feb 29, 2008
13.36
13.37
12.98
13.09
276,214,816
-0.44(-3.26%)
Feb 28, 2008
13.84
13.85
13.53
13.53
175,269,616
-0.44(-3.12%)
Feb 27, 2008
13.76
14.15
13.69
13.97
194,563,392
+0.06(+0.44%)
Feb 26, 2008
13.73
14.12
13.69
13.91
204,423,424
+0.12(+0.88%)
Feb 25, 2008
13.63
13.91
13.44
13.79
295,776,576
+0.00(+0.00%)
Feb 22, 2008
13.53
13.79
13.22
13.79
220,646,688
+0.29(+2.18%)
Feb 21, 2008
13.72
13.82
13.44
13.49
149,150,368
-0.24(-1.77%)
Feb 20, 2008
13.32
13.74
13.28
13.74
233,159,120
+0.16(+1.16%)
Feb 19, 2008
13.77
13.81
13.36
13.58
188,204,656
-0.02(-0.15%)
Feb 18, 2008
13.41
13.60
13.27
13.60
0
+0.00(+0.00%)
Feb 15, 2008
13.41
13.60
13.27
13.60
200,614,624
+0.21(+1.59%)
Feb 14, 2008
13.71
13.80
13.39
13.39
205,157,296
-0.38(-2.73%)
Feb 13, 2008
13.77
13.80
13.46
13.76
170,431,136
-0.05(-0.37%)
Feb 12, 2008
13.60
13.84
13.45
13.81
303,414,368
+0.37(+2.75%)
Feb 11, 2008
13.72
13.72
13.32
13.44
216,181,824
-0.30(-2.21%)
Feb 08, 2008
13.93
13.97
13.55
13.75
205,888,448
-0.23(-1.67%)
Feb 07, 2008
13.72
14.16
13.69
13.98
254,925,744
+0.13(+0.91%)
Feb 06, 2008
14.09
14.16
13.76
13.85
206,928,960
-0.16(-1.16%)
Feb 05, 2008
14.28
14.36
13.92
14.02
247,524,208
-0.59(-4.06%)
Feb 04, 2008
14.88
14.95
14.54
14.61
149,101,712
-0.44(-2.90%)
Feb 01, 2008
14.70
15.04
14.64
15.04
261,065,872
+0.27(+1.85%)
Jan 31, 2008
13.98
15.17
13.92
14.77
358,767,008
+0.58(+4.07%)
Jan 30, 2008
14.35
14.86
14.19
14.19
422,534,080
-0.29(-2.03%)
Jan 29, 2008
14.38
14.50
14.13
14.49
199,313,936
+0.22(+1.53%)
Jan 28, 2008
13.85
14.70
13.65
14.27
181,560,512
+0.49(+3.57%)
Jan 25, 2008
14.39
14.40
13.69
13.78
266,334,816
-0.37(-2.62%)
Jan 24, 2008
14.14
14.28
13.96
14.15
316,195,424
+0.01(+0.04%)
Jan 23, 2008
12.86
14.14
12.78
14.14
483,802,496
+0.94(+7.10%)
Jan 22, 2008
12.27
13.51
12.22
13.20
503,771,264
+0.28(+2.16%)
Jan 21, 2008
13.18
13.28
12.66
12.93
0
+0.00(+0.00%)
Jan 18, 2008
13.18
13.28
12.66
12.93
353,044,608
-0.15(-1.16%)
Jan 17, 2008
13.80
13.81
13.07
13.08
333,979,648
-0.70(-5.08%)
Jan 16, 2008
13.63
14.04
13.50
13.78
282,509,536
+0.23(+1.68%)
Jan 15, 2008
13.87
13.89
13.55
13.55
227,325,200
-0.58(-4.12%)
Jan 14, 2008
14.11
14.14
13.89
14.13
173,502,560
+0.19(+1.38%)
Jan 11, 2008
13.82
14.25
13.69
13.94
359,943,648
+0.05(+0.33%)
Jan 10, 2008
13.52
14.20
13.40
13.89
441,262,144
+0.23(+1.71%)
Jan 09, 2008
13.48
13.72
13.13
13.66
262,996,208
+0.25(+1.89%)
Jan 08, 2008
14.01
14.10
13.41
13.41
238,017,808
-0.51(-3.64%)
Jan 07, 2008
13.98
14.11
13.72
13.91
179,517,664
+0.04(+0.26%)
Jan 04, 2008
14.15
14.16
13.85
13.88
149,551,280
-0.41(-2.84%)
Jan 03, 2008
14.44
14.51
14.27
14.28
88,610,240
-0.09(-0.64%)
Jan 02, 2008
14.74
14.79
14.36
14.38
128,901,976
-0.29(-1.97%)
Jan 01, 2008
14.62
14.87
14.52
14.66
0
+0.00(+0.00%)
Dec 31, 2007
14.62
14.87
14.52
14.66
97,848,848
-0.01(-0.03%)
Dec 28, 2007
14.85
14.85
14.56
14.67
63,850,888
-0.04(-0.24%)
Dec 27, 2007
14.97
14.97
14.70
14.71
71,272,152
-0.30(-2.03%)
Dec 26, 2007
15.09
15.10
14.91
15.01
46,489,068
-0.11(-0.70%)
Dec 24, 2007
14.91
15.14
14.90
15.12
86,512,456
+0.27(+1.81%)
Dec 21, 2007
14.78
14.88
14.62
14.85
133,259,448
+0.14(+0.93%)
Dec 20, 2007
14.95
15.04
14.50
14.71
193,831,040
-0.11(-0.72%)
Dec 19, 2007
14.81
15.05
14.66
14.82
217,366,432
+0.09(+0.59%)
Dec 18, 2007
14.94
14.96
14.48
14.73
165,854,992
+0.01(+0.07%)
Dec 17, 2007
14.80
15.00
14.71
14.72
137,361,760
-0.16(-1.06%)
Dec 14, 2007
15.01
15.27
14.87
14.88
138,678,688
-0.33(-2.20%)
Dec 13, 2007
15.05
15.23
14.79
15.21
268,564,928
-0.01(-0.03%)
Dec 12, 2007
15.85
15.89
14.93
15.22
281,875,136
-0.12(-0.76%)
Dec 11, 2007
16.18
16.29
15.33
15.33
269,631,616
-0.82(-5.05%)
Dec 10, 2007
15.99
16.27
15.86
16.15
156,647,280
+0.33(+2.12%)
Dec 07, 2007
16.06
16.09
15.82
15.82
160,870,896
-0.21(-1.33%)
Dec 06, 2007
15.55
16.03
15.51
16.03
195,673,584
+0.50(+3.23%)
Dec 05, 2007
15.54
15.66
15.35
15.53
171,363,968
+0.23(+1.49%)
Dec 04, 2007
15.33
15.41
15.23
15.30
120,824,496
-0.29(-1.85%)
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
.