S&P Bank ETF SPDR (NY: KBE )

48.97 -0.21 (-0.43%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.88 22.81 21.64 22.81 7,632,652 +0.99(+4.54%)
Oct 30, 2008 22.27 22.48 21.37 21.82 6,520,464 +0.25(+1.17%)
Oct 29, 2008 22.33 22.84 21.46 21.56 9,107,775 -0.85(-3.79%)
Oct 28, 2008 20.33 22.41 19.54 22.41 13,028,946 +2.75(+13.99%)
Oct 27, 2008 19.65 20.98 19.65 19.66 14,050,466 -0.09(-0.48%)
Oct 24, 2008 18.45 20.49 18.45 19.76 12,548,082 -1.07(-5.13%)
Oct 23, 2008 21.37 21.37 19.66 20.83 10,001,548 -0.31(-1.49%)
Oct 22, 2008 21.60 22.27 20.45 21.14 17,019,000 -1.22(-5.45%)
Oct 21, 2008 22.08 23.07 21.81 22.36 14,288,066 -0.05(-0.25%)
Oct 20, 2008 22.56 22.59 21.58 22.41 11,534,608 +0.25(+1.13%)
Oct 17, 2008 22.53 23.44 22.16 22.16 15,769,292 -0.52(-2.29%)
Oct 16, 2008 22.85 23.11 20.97 22.68 17,503,766 +0.45(+2.01%)
Oct 15, 2008 23.01 23.89 22.21 22.23 12,911,732 -1.87(-7.74%)
Oct 14, 2008 23.72 24.69 22.95 24.10 23,121,114 +2.33(+10.70%)
Oct 13, 2008 22.71 22.71 20.40 21.77 10,941,463 +1.36(+6.66%)
Oct 10, 2008 17.99 20.96 17.99 20.41 27,742,882 +0.88(+4.51%)
Oct 09, 2008 22.33 22.46 18.88 19.53 21,163,986 -2.02(-9.37%)
Oct 08, 2008 21.52 23.13 20.85 21.55 23,208,174 -0.72(-3.21%)
Oct 07, 2008 24.94 24.95 22.20 22.26 13,524,081 -2.43(-9.83%)
Oct 06, 2008 24.56 25.52 23.55 24.69 13,397,239 -1.54(-5.87%)
Oct 03, 2008 28.05 28.54 26.11 26.23 16,835,400 -0.92(-3.39%)
Oct 02, 2008 28.71 28.71 27.03 27.15 6,853,839 -1.14(-4.03%)
Oct 01, 2008 26.21 28.32 25.81 28.29 11,044,878 +1.89(+7.14%)
Sep 30, 2008 25.72 26.41 24.20 26.41 5,041,982 +1.82(+7.38%)
Sep 29, 2008 28.44 28.44 23.58 24.59 8,690,194 -3.86(-13.56%)
Sep 26, 2008 26.70 28.67 26.01 28.45 0 +0.29(+1.03%)
Sep 25, 2008 27.71 28.65 27.30 28.16 10,578,848 +0.89(+3.26%)
Sep 24, 2008 28.86 28.88 27.27 27.27 5,691,388 -0.53(-1.89%)
Sep 23, 2008 28.29 29.08 27.47 27.80 8,533,188 -0.68(-2.37%)
Sep 22, 2008 31.08 31.75 28.47 28.47 9,736,112 -2.41(-7.81%)
Sep 19, 2008 35.37 35.41 28.31 30.89 0 +2.39(+8.38%)
Sep 18, 2008 26.08 28.83 22.89 28.50 41,934,596 +3.51(+14.03%)
Sep 17, 2008 26.48 26.80 24.54 24.99 22,867,808 -2.42(-8.83%)
Sep 16, 2008 24.65 27.41 24.36 27.41 25,803,416 +1.76(+6.86%)
Sep 15, 2008 25.77 27.57 25.65 25.65 31,330,646 -2.21(-7.93%)
Sep 12, 2008 26.93 28.02 26.74 27.86 18,880,272 +0.51(+1.87%)
Sep 11, 2008 25.61 27.51 25.46 27.35 18,661,802 +0.75(+2.84%)
Sep 10, 2008 27.25 27.38 25.93 26.59 23,818,132 -0.42(-1.54%)
Sep 09, 2008 28.34 28.87 27.00 27.01 14,655,721 -1.63(-5.71%)
Sep 08, 2008 28.68 29.41 27.47 28.65 17,105,494 +1.77(+6.58%)
Sep 05, 2008 25.30 26.92 25.16 26.88 0 +1.20(+4.68%)
Sep 04, 2008 26.48 26.85 25.57 25.67 4,322,126 -1.19(-4.42%)
Sep 03, 2008 26.43 26.90 26.00 26.86 6,383,402 +0.42(+1.60%)
Sep 02, 2008 26.51 26.89 26.01 26.44 5,883,669 +0.68(+2.66%)
Aug 29, 2008 25.60 26.01 25.27 25.75 7,514,786 +0.08(+0.31%)
Aug 28, 2008 24.98 25.69 24.71 25.67 8,957,516 +1.10(+4.48%)
Aug 27, 2008 24.28 24.71 23.99 24.57 2,582,379 +0.36(+1.49%)
Aug 26, 2008 24.10 24.45 23.73 24.21 8,663,405 +0.30(+1.25%)
Aug 25, 2008 24.62 24.65 23.90 23.91 5,369,452 -0.94(-3.76%)
Aug 22, 2008 24.65 24.98 24.24 24.85 4,956,314 +0.82(+3.40%)
Aug 21, 2008 23.98 24.29 23.69 24.03 5,983,991 -0.42(-1.70%)
Aug 20, 2008 23.95 24.47 23.34 24.45 8,907,464 +0.51(+2.13%)
Aug 19, 2008 24.39 24.40 23.60 23.94 8,147,723 -0.79(-3.21%)
Aug 18, 2008 25.23 25.64 24.63 24.73 5,138,388 -0.97(-3.79%)
Aug 15, 2008 25.53 26.21 25.36 25.71 0 +0.29(+1.14%)
Aug 14, 2008 24.52 25.59 24.46 25.42 9,839,149 +0.79(+3.22%)
Aug 13, 2008 25.27 25.31 24.21 24.62 11,471,082 -1.01(-3.93%)
Aug 12, 2008 27.03 27.03 25.36 25.63 15,822,023 -1.72(-6.29%)
Aug 11, 2008 26.32 27.84 26.30 27.35 5,542,513 +0.85(+3.20%)
Aug 08, 2008 25.54 26.80 25.49 26.50 8,273,303 +0.72(+2.80%)
Aug 07, 2008 26.64 27.11 25.36 25.78 15,976,948 -1.23(-4.54%)
Aug 06, 2008 26.84 27.26 26.29 27.00 6,667,655 -0.06(-0.23%)
Aug 05, 2008 26.03 27.18 25.97 27.07 8,719,152 +1.33(+5.16%)
Aug 04, 2008 25.94 26.18 25.06 25.74 8,039,847 -0.24(-0.94%)
Aug 01, 2008 25.93 26.30 25.12 25.98 16,676,606 +0.27(+1.04%)
Jul 31, 2008 25.64 26.31 25.34 25.71 9,518,771 -0.22(-0.85%)
Jul 30, 2008 26.03 26.54 25.10 25.93 21,125,806 +0.52(+2.04%)
Jul 29, 2008 25.42 25.54 23.19 25.42 10,206,029 +2.00(+8.56%)
Jul 28, 2008 24.35 25.04 23.25 23.41 11,699,899 -1.27(-5.13%)
Jul 25, 2008 24.72 25.31 23.81 24.68 12,898,134 -0.07(-0.29%)
Jul 24, 2008 26.47 26.79 24.57 24.75 17,785,276 -1.92(-7.19%)
Jul 23, 2008 26.12 27.71 25.84 26.67 26,406,772 +0.42(+1.59%)
Jul 22, 2008 23.70 26.32 22.79 26.25 21,461,022 +2.29(+9.54%)
Jul 21, 2008 24.98 25.28 23.96 23.96 13,106,779 -0.32(-1.33%)
Jul 18, 2008 24.35 24.78 23.45 24.28 10,642,882 +0.68(+2.86%)
Jul 17, 2008 22.81 24.35 22.22 23.61 25,805,348 +1.85(+8.49%)
Jul 16, 2008 19.58 21.97 19.33 21.76 15,421,557 +2.96(+15.76%)
Jul 15, 2008 19.00 20.05 18.02 18.80 13,542,222 -0.46(-2.37%)
Jul 14, 2008 21.93 21.93 19.25 19.25 14,324,607 -1.96(-9.26%)
Jul 11, 2008 21.05 21.81 20.66 21.22 9,910,322 -0.46(-2.14%)
Jul 10, 2008 21.60 22.13 21.22 21.68 12,789,940 +0.02(+0.07%)
Jul 09, 2008 23.02 23.25 21.59 21.67 6,585,950 -1.27(-5.55%)
Jul 08, 2008 21.31 23.01 21.11 22.94 8,139,723 +1.72(+8.11%)
Jul 07, 2008 22.40 22.52 20.90 21.22 10,423,137 -0.98(-4.42%)
Jul 04, 2008 22.67 22.85 21.90 22.20 3,269,114 +0.00(+0.00%)
Jul 03, 2008 22.67 22.85 21.90 22.20 3,269,114 -0.05(-0.21%)
Jul 02, 2008 23.14 23.64 22.24 22.25 7,866,269 -0.79(-3.41%)
Jul 01, 2008 22.15 23.03 21.82 23.03 14,381,124 +0.57(+2.52%)
Jun 30, 2008 23.03 23.07 22.28 22.47 10,025,775 -0.48(-2.09%)
Jun 27, 2008 23.21 23.55 22.61 22.95 13,806,314 -0.31(-1.35%)
Jun 26, 2008 23.77 23.77 23.25 23.26 8,377,829 -0.92(-3.80%)
Jun 25, 2008 24.13 25.27 24.03 24.18 8,175,885 +0.11(+0.46%)
Jun 24, 2008 23.48 24.40 23.18 24.07 8,930,712 +0.58(+2.48%)
Jun 23, 2008 24.43 24.43 23.44 23.49 5,850,655 -0.62(-2.57%)
Jun 20, 2008 23.64 24.89 23.48 24.11 15,626,461 -0.72(-2.91%)
Jun 19, 2008 24.72 24.94 23.88 24.83 9,079,487 +0.05(+0.19%)
Jun 18, 2008 25.12 25.19 24.40 24.79 15,960,429 -0.60(-2.35%)
Jun 17, 2008 26.75 26.87 25.38 25.38 9,725,591 -1.08(-4.07%)
Jun 16, 2008 25.79 26.82 25.75 26.46 7,051,342 +0.57(+2.22%)
Jun 13, 2008 26.29 26.39 25.33 25.89 9,713,910 -0.09(-0.33%)
Jun 12, 2008 25.97 26.75 25.66 25.97 3,608,548 +0.24(+0.92%)
Jun 11, 2008 26.70 26.84 25.54 25.74 2,584,050 -0.94(-3.51%)
Jun 10, 2008 27.00 27.28 25.93 26.67 6,426,565 +0.32(+1.22%)
Jun 09, 2008 27.32 27.33 25.95 26.35 3,584,422 -0.83(-3.04%)
Jun 06, 2008 28.35 28.35 27.14 27.18 3,508,285 -1.50(-5.23%)
Jun 05, 2008 28.46 28.81 28.30 28.68 3,562,119 +0.39(+1.37%)
Jun 04, 2008 28.58 28.91 28.09 28.29 4,685,495 -0.41(-1.43%)
Jun 03, 2008 29.09 29.31 28.29 28.70 4,789,899 -0.29(-1.00%)
Jun 02, 2008 29.37 29.37 28.68 28.99 3,525,734 -0.55(-1.86%)
May 30, 2008 30.23 30.23 29.50 29.54 2,617,981 -0.39(-1.31%)
May 29, 2008 29.50 30.15 29.38 29.93 3,204,648 +0.46(+1.57%)
May 28, 2008 30.19 30.19 28.93 29.47 4,214,958 -0.43(-1.45%)
May 27, 2008 29.88 30.08 29.53 29.90 757,781 +0.27(+0.93%)
May 26, 2008 30.23 30.23 29.63 29.63 0 +0.00(+0.00%)
May 23, 2008 30.23 30.23 29.63 29.63 1,992,179 -0.59(-1.95%)
May 22, 2008 29.81 30.56 29.72 30.22 3,406,000 +0.41(+1.37%)
May 21, 2008 30.65 30.69 29.72 29.81 4,806,479 -0.73(-2.39%)
May 20, 2008 31.17 31.17 30.43 30.54 3,155,342 -0.72(-2.29%)
May 19, 2008 31.52 31.94 31.15 31.25 2,835,885 -0.11(-0.35%)
May 16, 2008 32.18 32.18 31.09 31.37 5,606,246 -0.70(-2.18%)
May 15, 2008 31.71 32.10 31.39 32.06 1,087,649 +0.40(+1.27%)
May 14, 2008 31.78 31.87 31.56 31.66 1,547,096 +0.20(+0.65%)
May 13, 2008 32.22 32.22 31.36 31.46 6,191,003 -0.69(-2.15%)
May 12, 2008 31.76 32.17 31.60 32.15 3,129,351 +0.64(+2.02%)
May 09, 2008 31.56 32.19 31.41 31.51 3,769,237 -0.16(-0.52%)
May 08, 2008 32.38 32.41 31.46 31.68 4,115,919 -0.46(-1.42%)
May 07, 2008 33.41 33.41 32.12 32.13 5,408,656 -1.30(-3.90%)
May 06, 2008 32.75 33.57 32.43 33.44 3,118,069 +0.43(+1.31%)
May 05, 2008 33.42 33.50 33.01 33.01 1,467,298 -0.35(-1.06%)
May 02, 2008 34.07 34.41 33.22 33.36 7,555,727 -0.17(-0.49%)
May 01, 2008 32.23 34.08 32.11 33.53 5,514,449 +1.48(+4.61%)
Apr 30, 2008 32.47 32.78 31.99 32.05 3,195,257 -0.39(-1.19%)
Apr 29, 2008 32.68 32.82 32.26 32.43 3,215,522 -0.20(-0.60%)
Apr 28, 2008 32.58 32.98 32.23 32.63 789,302 +0.02(+0.05%)
Apr 25, 2008 32.16 32.67 31.63 32.61 5,148,560 +0.82(+2.57%)
Apr 24, 2008 30.63 32.01 30.63 31.80 4,994,523 +1.28(+4.20%)
Apr 23, 2008 30.84 30.99 30.26 30.52 3,334,428 -0.27(-0.87%)
Apr 22, 2008 30.74 30.96 30.37 30.78 4,501,179 +0.00(+0.00%)
Apr 21, 2008 31.38 31.38 30.64 30.78 2,761,329 -0.79(-2.51%)
Apr 18, 2008 32.21 32.53 31.55 31.58 6,433,326 +0.61(+1.95%)
Apr 17, 2008 30.46 31.33 30.17 30.97 3,458,381 +0.26(+0.84%)
Apr 16, 2008 30.23 30.74 30.15 30.71 3,937,431 +1.00(+3.36%)
Apr 15, 2008 29.86 30.26 29.20 29.71 4,501,020 +0.38(+1.29%)
Apr 14, 2008 30.32 30.37 29.23 29.34 5,413,995 -1.20(-3.94%)
Apr 11, 2008 30.70 31.43 30.54 30.54 6,376,555 -0.61(-1.97%)
Apr 10, 2008 31.04 31.62 30.72 31.15 1,206,060 -0.05(-0.15%)
Apr 09, 2008 31.91 32.01 31.13 31.20 2,732,947 -0.63(-1.98%)
Apr 08, 2008 32.07 32.27 31.55 31.83 3,893,803 -0.55(-1.70%)
Apr 07, 2008 32.39 33.07 32.27 32.38 2,449,841 +0.42(+1.33%)
Apr 04, 2008 32.67 32.73 31.83 31.95 2,564,048 -0.68(-2.07%)
Apr 03, 2008 32.32 32.88 32.03 32.63 2,273,347 +0.09(+0.27%)
Apr 02, 2008 32.98 33.48 32.36 32.54 3,400,707 -0.20(-0.62%)
Apr 01, 2008 31.77 32.95 31.43 32.75 5,886,293 +2.22(+7.26%)
Mar 31, 2008 30.70 31.22 30.22 30.53 5,255,293 +0.12(+0.41%)
Mar 28, 2008 30.91 31.44 30.26 30.41 5,202,208 -0.66(-2.12%)
Mar 27, 2008 31.90 32.13 31.07 31.07 6,714,571 -0.57(-1.79%)
Mar 26, 2008 33.39 33.39 31.63 31.63 3,745,680 -1.49(-4.51%)
Mar 25, 2008 33.31 33.48 32.50 33.13 1,882,592 -0.46(-1.38%)
Mar 24, 2008 33.38 34.62 33.20 33.59 7,075,226 +0.03(+0.09%)
Mar 21, 2008 31.39 33.56 30.46 33.56 4,265,903 +0.00(+0.00%)
Mar 20, 2008 31.39 33.56 30.46 33.56 4,265,903 +2.51(+8.10%)
Mar 19, 2008 31.64 32.66 31.04 31.04 8,461,273 -0.61(-1.91%)
Mar 18, 2008 30.88 31.75 30.34 31.65 2,868,822 +2.01(+6.79%)
Mar 17, 2008 29.30 30.23 28.51 29.64 5,471,965 -0.45(-1.49%)
Mar 14, 2008 31.95 31.95 29.69 30.08 11,572,564 -1.35(-4.30%)
Mar 13, 2008 30.76 31.67 29.86 31.44 10,742,047 +0.01(+0.03%)
Mar 12, 2008 32.08 33.11 31.14 31.43 2,257,666 -0.57(-1.78%)
Mar 11, 2008 30.24 32.06 30.24 32.00 4,184,249 +2.58(+8.77%)
Mar 10, 2008 30.26 30.54 29.25 29.42 2,688,685 -0.84(-2.78%)
Mar 07, 2008 29.50 30.93 29.35 30.26 5,150,590 +0.41(+1.37%)
Mar 06, 2008 31.03 31.03 29.85 29.85 3,224,226 -1.31(-4.21%)
Mar 05, 2008 31.60 31.99 30.70 31.16 2,059,276 -0.13(-0.43%)
Mar 04, 2008 31.34 31.46 30.22 31.29 4,786,720 -0.14(-0.45%)
Mar 03, 2008 31.86 31.91 31.10 31.44 1,564,184 -0.63(-1.96%)
Feb 29, 2008 33.13 33.13 31.79 32.06 2,248,297 -1.19(-3.59%)
Feb 28, 2008 34.47 34.47 33.25 33.26 3,957,376 -1.23(-3.56%)
Feb 27, 2008 34.26 34.96 33.81 34.48 2,641,914 -0.09(-0.27%)
Feb 26, 2008 33.92 34.79 33.83 34.58 4,082,715 +0.31(+0.92%)
Feb 25, 2008 34.11 34.43 33.24 34.26 5,040,299 +0.16(+0.48%)
Feb 22, 2008 33.74 34.11 32.75 34.10 4,799,532 +0.68(+2.05%)
Feb 21, 2008 34.30 34.42 33.31 33.42 3,393,782 -0.53(-1.55%)
Feb 20, 2008 33.37 34.30 33.04 33.94 10,559,213 +0.53(+1.60%)
Feb 19, 2008 35.00 35.00 33.24 33.41 9,690,220 -0.57(-1.67%)
Feb 18, 2008 33.57 33.99 33.12 33.97 0 +0.00(+0.00%)
Feb 15, 2008 33.57 33.99 33.12 33.97 1,702,086 +0.23(+0.68%)
Feb 14, 2008 34.48 34.56 33.64 33.75 4,838,399 -0.82(-2.36%)
Feb 13, 2008 34.67 34.88 33.71 34.56 3,063,446 +0.26(+0.76%)
Feb 12, 2008 34.05 34.83 33.78 34.30 1,599,947 +0.62(+1.84%)
Feb 11, 2008 34.07 34.17 33.40 33.68 3,497,045 -0.43(-1.27%)
Feb 08, 2008 34.73 34.89 33.61 34.12 4,775,586 -0.87(-2.49%)
Feb 07, 2008 34.19 35.22 33.95 34.99 4,102,927 +0.72(+2.11%)
Feb 06, 2008 34.74 35.10 33.97 34.26 3,310,494 -0.25(-0.73%)
Feb 05, 2008 35.02 35.29 34.38 34.52 4,800,875 -1.15(-3.22%)
Feb 04, 2008 36.94 36.94 35.57 35.66 2,664,569 -1.54(-4.14%)
Feb 01, 2008 36.50 37.41 36.46 37.20 4,494,858 +0.62(+1.70%)
Jan 31, 2008 34.70 36.87 34.28 36.58 5,960,488 +1.45(+4.14%)
Jan 30, 2008 35.44 36.59 34.89 35.13 3,977,469 -0.19(-0.53%)
Jan 29, 2008 35.25 35.54 34.40 35.32 3,378,322 +0.61(+1.77%)
Jan 28, 2008 33.57 34.70 32.98 34.70 3,341,492 +1.27(+3.78%)
Jan 25, 2008 34.59 34.94 33.03 33.44 2,895,148 -0.72(-2.12%)
Jan 24, 2008 34.02 34.39 33.46 34.16 8,363,069 +0.72(+2.14%)
Jan 23, 2008 30.42 34.06 29.99 33.45 10,222,885 +2.32(+7.45%)
Jan 22, 2008 28.32 31.95 28.32 31.13 13,599,595 +1.09(+3.64%)
Jan 21, 2008 30.90 30.90 29.54 30.04 0 +0.00(+0.00%)
Jan 18, 2008 30.90 30.90 29.54 30.04 9,674,141 -0.52(-1.70%)
Jan 17, 2008 32.10 32.10 30.38 30.56 3,549,032 -1.44(-4.49%)
Jan 16, 2008 31.29 32.59 31.27 31.99 3,193,893 +0.69(+2.21%)
Jan 15, 2008 31.93 31.95 31.09 31.30 2,998,898 -1.33(-4.07%)
Jan 14, 2008 32.75 32.75 32.13 32.63 1,034,399 -0.01(-0.02%)
Jan 11, 2008 32.21 33.22 31.80 32.64 4,011,743 +0.35(+1.07%)
Jan 10, 2008 31.44 32.98 30.97 32.29 2,825,928 +0.48(+1.51%)
Jan 09, 2008 31.08 31.81 30.38 31.81 2,082,045 +0.69(+2.22%)
Jan 08, 2008 32.74 32.80 31.11 31.12 2,165,733 -1.38(-4.23%)
Jan 07, 2008 32.45 32.93 31.86 32.50 2,206,183 +0.30(+0.93%)
Jan 04, 2008 32.95 32.95 32.11 32.20 1,782,920 -1.13(-3.40%)
Jan 03, 2008 33.75 33.75 33.28 33.33 751,060 -0.13(-0.40%)
Jan 02, 2008 34.32 34.34 33.31 33.46 2,454,067 -0.76(-2.23%)
Jan 01, 2008 34.04 34.61 33.71 34.23 1,112,438 +0.00(+0.00%)
Dec 31, 2007 34.04 34.61 33.71 34.23 1,112,438 +0.07(+0.21%)
Dec 28, 2007 34.58 34.64 33.94 34.15 793,943 -0.06(-0.18%)
Dec 27, 2007 35.00 35.00 34.21 34.22 789,799 -0.83(-2.35%)
Dec 26, 2007 35.08 35.13 34.80 35.04 855,469 -0.21(-0.60%)
Dec 24, 2007 35.03 35.40 34.99 35.25 718,270 +0.51(+1.47%)
Dec 21, 2007 34.59 34.81 33.94 34.74 2,689,611 +0.23(+0.66%)
Dec 20, 2007 35.11 35.11 33.98 34.52 2,192,107 -0.19(-0.54%)
Dec 19, 2007 34.80 35.31 34.44 34.70 1,594,392 -0.34(-0.96%)
Dec 18, 2007 35.11 35.11 34.04 35.04 1,775,883 +0.28(+0.79%)
Dec 17, 2007 34.83 35.36 34.51 34.77 2,455,711 -0.32(-0.92%)
Dec 14, 2007 35.51 35.95 34.98 35.09 1,826,819 -0.77(-2.15%)
Dec 13, 2007 35.67 35.89 34.97 35.86 2,129,000 -0.17(-0.48%)
Dec 12, 2007 37.75 38.63 35.27 36.03 2,396,780 -0.63(-1.72%)
Dec 11, 2007 38.67 38.73 36.43 36.66 1,956,845 -1.94(-5.03%)
Dec 10, 2007 37.91 38.82 37.71 38.60 1,487,299 +1.07(+2.85%)
Dec 07, 2007 38.34 38.36 37.53 37.53 724,925 -0.61(-1.61%)
Dec 06, 2007 37.57 38.17 37.12 38.15 3,528,040 +0.79(+2.13%)
Dec 05, 2007 37.39 37.53 36.87 37.35 1,611,235 +0.51(+1.39%)
Dec 04, 2007 37.38 37.38 36.65 36.84 3,426,622 -0.61(-1.62%)
Dec 03, 2007 38.03 38.03 37.28 37.45 2,068,676 -0.43(-1.14%)
Nov 30, 2007 37.20 38.63 37.20 37.88 3,721,906 +1.42(+3.90%)
Nov 29, 2007 37.20 37.20 36.11 36.46 4,066,230 -0.68(-1.82%)
Nov 28, 2007 35.54 37.16 35.54 37.13 6,672,391 +2.12(+6.06%)
Nov 27, 2007 34.71 35.33 34.39 35.01 2,963,655 +0.79(+2.32%)
Nov 26, 2007 36.15 36.15 34.22 34.22 931,049 -1.66(-4.62%)
Nov 23, 2007 35.33 36.08 34.78 35.88 1,066,437 +1.16(+3.35%)
Nov 21, 2007 35.27 35.55 34.48 34.71 2,185,935 -0.65(-1.84%)
Nov 20, 2007 35.21 36.17 34.34 35.36 2,747,466 -0.08(-0.22%)
Nov 19, 2007 36.04 36.04 34.97 35.44 2,787,879 -0.77(-2.13%)
Nov 16, 2007 36.84 36.84 35.94 36.21 4,155,810 -0.51(-1.39%)
Nov 15, 2007 37.86 37.86 36.36 36.72 2,619,203 -1.26(-3.31%)
Nov 14, 2007 38.74 39.25 37.82 37.98 1,404,399 -0.56(-1.45%)
Nov 13, 2007 37.46 38.66 37.27 38.54 3,416,544 +1.71(+4.63%)
Nov 12, 2007 36.15 37.79 36.15 36.83 457,234 +0.42(+1.14%)
Nov 09, 2007 36.04 37.24 35.19 36.42 1,785,624 +0.17(+0.48%)
Nov 08, 2007 36.40 36.59 35.01 36.25 5,123,047 +0.61(+1.72%)
Nov 07, 2007 37.71 37.71 35.63 35.63 1,298,658 -2.28(-6.01%)
Nov 06, 2007 37.46 37.91 37.03 37.91 1,090,232 +0.75(+2.03%)
Nov 05, 2007 37.38 37.49 36.58 37.16 4,113,448 -0.50(-1.31%)
Nov 02, 2007 38.01 38.01 36.91 37.65 1,582,923 -0.61(-1.58%)
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.