FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.60 23.66 23.06 23.33 6,996,221 -0.08(-0.34%)
Sep 29, 2009 23.58 23.86 23.41 23.41 4,870,835 +0.29(+1.24%)
Sep 28, 2009 23.00 23.52 22.90 23.12 4,291,779 +0.22(+0.97%)
Sep 25, 2009 22.88 23.11 22.65 22.90 6,507,015 -0.19(-0.82%)
Sep 24, 2009 23.71 23.81 22.85 23.09 6,043,510 -0.50(-2.12%)
Sep 23, 2009 24.16 24.19 23.54 23.59 7,504,078 -0.49(-2.03%)
Sep 22, 2009 23.96 24.10 23.75 24.08 4,025,510 +0.54(+2.29%)
Sep 21, 2009 23.31 23.66 23.31 23.54 2,536,387 -0.13(-0.55%)
Sep 18, 2009 24.00 24.00 23.50 23.67 6,987,510 -0.14(-0.59%)
Sep 17, 2009 24.06 24.35 23.67 23.81 5,404,101 +0.24(+1.02%)
Sep 16, 2009 23.23 24.15 23.12 23.57 18,317,839 +0.49(+2.12%)
Sep 15, 2009 22.70 23.35 22.54 23.08 4,824,164 +0.33(+1.45%)
Sep 14, 2009 22.22 22.80 22.20 22.75 2,913,540 +0.16(+0.71%)
Sep 11, 2009 22.95 22.95 22.57 22.59 2,823,344 -0.21(-0.92%)
Sep 10, 2009 22.75 22.85 22.37 22.80 4,843,694 +0.01(+0.04%)
Sep 09, 2009 22.40 22.79 22.30 22.79 2,939,844 +0.40(+1.79%)
Sep 08, 2009 22.92 22.95 22.28 22.39 3,081,325 -0.06(-0.27%)
Sep 04, 2009 22.43 22.48 22.14 22.45 5,124,032 +0.24(+1.08%)
Sep 03, 2009 22.02 22.24 21.81 22.21 4,422,391 +0.61(+2.82%)
Sep 02, 2009 22.00 22.22 21.59 21.60 5,105,067 -0.54(-2.44%)
Sep 01, 2009 23.37 23.63 22.08 22.14 10,402,886 -1.39(-5.91%)
Aug 31, 2009 23.13 23.61 23.00 23.53 4,168,832 -0.07(-0.30%)
Aug 28, 2009 23.75 23.86 23.35 23.60 6,668,706 +0.19(+0.81%)
Aug 27, 2009 23.15 23.51 22.92 23.41 5,117,350 +0.30(+1.30%)
Aug 26, 2009 23.13 23.41 22.82 23.11 8,550,481 -0.08(-0.34%)
Aug 25, 2009 23.11 23.51 23.07 23.19 7,207,735 +0.14(+0.61%)
Aug 24, 2009 23.77 23.92 22.93 23.05 7,225,811 -0.28(-1.20%)
Aug 21, 2009 23.16 23.57 22.98 23.33 9,107,760 +0.54(+2.37%)
Aug 20, 2009 22.30 22.85 22.24 22.79 5,542,352 +0.60(+2.70%)
Aug 19, 2009 21.88 22.46 21.82 22.19 3,100,939 -0.05(-0.22%)
Aug 18, 2009 21.97 22.36 21.91 22.24 4,395,945 +0.53(+2.43%)
Aug 17, 2009 21.85 22.06 21.69 21.71 10,346,315 -1.06(-4.65%)
Aug 14, 2009 22.76 22.82 22.18 22.77 3,049,264 +0.07(+0.31%)
Aug 13, 2009 22.51 22.72 22.02 22.70 2,690,681 +0.66(+2.99%)
Aug 12, 2009 21.49 22.16 21.49 22.04 3,252,355 +0.35(+1.61%)
Aug 11, 2009 22.55 22.55 21.47 21.69 8,454,099 -0.91(-4.03%)
Aug 10, 2009 22.44 22.92 22.36 22.60 4,416,086 +0.06(+0.27%)
Aug 07, 2009 22.14 23.11 22.09 22.54 11,145,716 +0.77(+3.54%)
Aug 06, 2009 22.30 22.37 21.51 21.77 5,646,973 -0.11(-0.50%)
Aug 05, 2009 21.31 22.00 21.21 21.88 4,263,916 +0.67(+3.16%)
Aug 04, 2009 20.52 21.22 20.27 21.21 5,065,706 +0.60(+2.91%)
Aug 03, 2009 20.43 20.61 20.24 20.61 6,045,810 +0.51(+2.54%)
Jul 31, 2009 19.89 20.15 19.68 20.10 9,893,548 +0.29(+1.46%)
Jul 30, 2009 19.55 19.99 19.46 19.81 11,676,954 +0.63(+3.28%)
Jul 29, 2009 18.97 19.35 18.96 19.18 3,253,909 +0.19(+1.00%)
Jul 28, 2009 18.95 19.23 18.85 18.99 2,609,560 -0.06(-0.31%)
Jul 27, 2009 18.52 19.12 18.51 19.05 9,115,406 +0.53(+2.86%)
Jul 24, 2009 18.46 18.62 18.17 18.52 1,952,105 +0.04(+0.22%)
Jul 23, 2009 18.10 18.65 18.01 18.48 6,832,798 +0.44(+2.44%)
Jul 22, 2009 17.51 18.24 17.44 18.04 11,724,419 +0.16(+0.89%)
Jul 21, 2009 18.30 18.31 17.60 17.88 5,443,601 -0.50(-2.72%)
Jul 20, 2009 18.58 18.64 18.24 18.38 2,618,669 -0.04(-0.22%)
Jul 17, 2009 18.80 18.97 18.22 18.42 6,657,228 -0.38(-2.02%)
Jul 16, 2009 18.72 18.98 18.49 18.80 3,038,219 +0.05(+0.27%)
Jul 15, 2009 18.41 18.99 18.31 18.75 7,174,962 +0.73(+4.05%)
Jul 14, 2009 18.15 18.23 17.82 18.02 2,513,949 -0.07(-0.39%)
Jul 13, 2009 17.53 18.12 17.52 18.09 2,792,281 +1.08(+6.35%)
Jul 10, 2009 17.09 17.21 16.93 17.01 2,019,926 -0.23(-1.33%)
Jul 09, 2009 17.20 17.46 17.07 17.24 3,324,504 +0.33(+1.95%)
Jul 08, 2009 17.26 17.45 16.47 16.91 6,635,181 -0.33(-1.91%)
Jul 07, 2009 17.36 17.64 17.24 17.24 3,311,120 -0.11(-0.63%)
Jul 06, 2009 17.36 17.60 17.06 17.35 7,881,608 -0.15(-0.86%)
Jul 02, 2009 17.73 17.84 17.46 17.50 2,559,334 -0.47(-2.62%)
Jul 01, 2009 18.23 18.23 17.92 17.97 2,358,173 -0.08(-0.44%)
Jun 30, 2009 18.33 18.38 17.93 18.05 2,841,765 -0.23(-1.26%)
Jun 29, 2009 18.12 18.37 17.86 18.28 5,842,454 +0.28(+1.56%)
Jun 26, 2009 17.92 18.13 17.70 18.00 3,257,447 +0.04(+0.22%)
Jun 25, 2009 17.55 17.96 17.54 17.96 2,719,489 +0.33(+1.87%)
Jun 24, 2009 17.71 17.92 17.47 17.63 3,904,063 +0.19(+1.09%)
Jun 23, 2009 17.38 17.71 17.13 17.44 10,785,796 +0.02(+0.11%)
Jun 22, 2009 18.23 18.37 17.27 17.42 5,606,561 -1.01(-5.48%)
Jun 19, 2009 18.35 18.56 17.99 18.43 6,935,831 +0.18(+0.99%)
Jun 18, 2009 17.76 18.30 17.72 18.25 8,223,652 +0.53(+2.99%)
Jun 17, 2009 18.25 18.28 17.39 17.72 7,257,623 -0.62(-3.38%)
Jun 16, 2009 18.95 18.97 18.31 18.34 3,645,244 -0.51(-2.71%)
Jun 15, 2009 19.11 19.26 18.73 18.85 3,493,861 -0.43(-2.23%)
Jun 12, 2009 19.00 19.32 19.00 19.28 2,457,807 +0.40(+2.12%)
Jun 11, 2009 18.68 19.42 18.63 18.88 13,336,207 +0.33(+1.78%)
Jun 10, 2009 19.03 19.06 18.41 18.55 4,275,884 -0.23(-1.22%)
Jun 09, 2009 18.79 18.90 18.59 18.78 2,944,888 +0.12(+0.64%)
Jun 08, 2009 18.79 18.89 18.48 18.66 3,371,055 +0.17(+0.90%)
Jun 05, 2009 19.17 19.26 18.39 18.49 9,738,083 -0.31(-1.63%)
Jun 04, 2009 18.11 18.86 18.11 18.80 17,971,717 +0.75(+4.16%)
Jun 03, 2009 18.05 18.45 17.87 18.05 9,704,228 -0.25(-1.37%)
Jun 02, 2009 18.41 18.51 18.06 18.30 7,489,277 -0.35(-1.88%)
Jun 01, 2009 19.08 19.08 18.38 18.65 12,218,336 -0.21(-1.11%)
May 29, 2009 18.66 18.86 18.09 18.86 6,081,765 +0.56(+3.06%)
May 28, 2009 17.94 18.32 17.54 18.30 11,698,759 +0.50(+2.81%)
May 27, 2009 18.52 18.60 17.78 17.80 4,702,971 -0.64(-3.47%)
May 26, 2009 17.71 18.53 17.62 18.44 5,607,231 +0.55(+3.07%)
May 22, 2009 18.35 18.35 17.75 17.89 2,616,855 -0.22(-1.21%)
May 21, 2009 18.03 18.34 17.75 18.11 6,088,920 -0.27(-1.47%)
May 20, 2009 19.45 19.55 18.20 18.38 12,643,479 -0.59(-3.11%)
May 19, 2009 19.71 19.95 18.90 18.97 7,320,449 -0.54(-2.77%)
May 18, 2009 18.89 19.67 18.76 19.51 17,433,993 +1.21(+6.61%)
May 15, 2009 18.80 19.05 18.09 18.30 6,063,528 -0.41(-2.19%)
May 14, 2009 17.96 18.92 17.88 18.71 8,302,261 +0.53(+2.92%)
May 13, 2009 18.82 18.88 18.04 18.18 12,267,425 -0.82(-4.32%)
May 12, 2009 20.35 20.57 18.80 19.00 13,700,338 -1.28(-6.31%)
May 11, 2009 21.08 21.44 20.26 20.28 14,146,353 -1.34(-6.20%)
May 08, 2009 20.19 21.74 19.92 21.62 17,523,757 +2.30(+11.90%)
May 07, 2009 21.44 21.67 19.02 19.32 15,649,054 -0.70(-3.50%)
May 06, 2009 18.85 20.41 18.75 20.02 17,847,276 +1.97(+10.91%)
May 05, 2009 18.01 18.40 17.66 18.05 7,524,613 -0.32(-1.74%)
May 04, 2009 16.28 18.38 16.27 18.37 12,494,543 +2.33(+14.53%)
May 01, 2009 16.15 16.55 15.83 16.04 10,298,861 -0.29(-1.78%)
Apr 30, 2009 17.09 17.13 16.22 16.33 7,179,210 -0.28(-1.69%)
Apr 29, 2009 16.24 16.76 16.15 16.61 8,910,447 +0.74(+4.66%)
Apr 28, 2009 15.71 16.30 15.68 15.87 7,287,043 -0.49(-3.00%)
Apr 27, 2009 16.69 17.03 16.24 16.36 9,829,659 -0.72(-4.22%)
Apr 24, 2009 16.84 17.50 16.32 17.08 15,705,885 +0.47(+2.83%)
Apr 23, 2009 16.49 16.83 15.90 16.61 9,540,467 +0.60(+3.75%)
Apr 22, 2009 16.27 17.51 16.00 16.01 18,416,296 -0.82(-4.87%)
Apr 21, 2009 14.64 16.84 14.39 16.83 13,029,742 +1.10(+6.99%)
Apr 20, 2009 17.57 17.58 15.68 15.73 14,486,754 -2.74(-14.83%)
Apr 17, 2009 18.02 18.90 17.42 18.47 14,813,884 +0.66(+3.71%)
Apr 16, 2009 17.86 18.24 16.97 17.81 18,580,418 +0.41(+2.36%)
Apr 15, 2009 16.44 17.56 16.04 17.40 5,771,897 +0.75(+4.50%)
Apr 14, 2009 18.09 18.34 16.57 16.65 11,914,651 -1.39(-7.71%)
Apr 13, 2009 16.52 18.25 16.25 18.04 11,027,356 +1.21(+7.19%)
Apr 09, 2009 15.54 16.86 15.29 16.83 10,659,556 +2.83(+20.21%)
Apr 08, 2009 14.29 14.43 13.65 14.00 6,632,308 -0.18(-1.27%)
Apr 07, 2009 14.12 14.57 14.12 14.18 3,413,226 -0.54(-3.67%)
Apr 06, 2009 14.83 14.90 14.42 14.72 6,333,741 -0.56(-3.66%)
Apr 03, 2009 14.60 15.29 14.37 15.28 8,830,158 +0.62(+4.23%)
Apr 02, 2009 15.45 15.49 14.43 14.66 18,252,014 +0.20(+1.38%)
Apr 01, 2009 13.58 14.60 13.48 14.46 12,221,602 +0.60(+4.33%)
Mar 31, 2009 13.53 14.16 13.20 13.86 10,009,436 +0.76(+5.80%)
Mar 30, 2009 13.68 13.79 12.96 13.10 6,339,247 -1.71(-11.55%)
Mar 26, 2009 15.15 15.17 14.44 14.81 13,953,402 -0.19(-1.27%)
Mar 25, 2009 14.80 15.28 13.77 15.00 11,850,187 +0.65(+4.53%)
Mar 24, 2009 14.99 15.40 14.17 14.35 7,648,737 -0.96(-6.27%)
Mar 23, 2009 14.23 15.34 14.21 15.31 13,950,055 +2.40(+18.59%)
Mar 20, 2009 13.68 13.69 12.73 12.91 10,496,862 -0.74(-5.42%)
Mar 19, 2009 15.61 15.61 13.63 13.65 18,833,450 -1.42(-9.42%)
Mar 18, 2009 13.45 15.12 13.26 15.07 37,097,113 +1.48(+10.89%)
Mar 17, 2009 12.79 13.59 12.50 13.59 13,045,542 +0.87(+6.80%)
Mar 16, 2009 13.26 13.86 12.69 12.72 11,351,095 -0.06(-0.51%)
Mar 13, 2009 13.17 13.39 12.21 12.79 0 -0.17(-1.31%)
Mar 12, 2009 11.65 13.07 11.38 12.96 12,305,772 +1.31(+11.24%)
Mar 11, 2009 11.66 12.25 11.36 11.65 10,889,407 +0.38(+3.37%)
Mar 10, 2009 10.56 11.32 10.41 11.27 11,893,190 +1.46(+14.88%)
Mar 09, 2009 9.140 10.11 9.140 9.810 6,733,911 +0.50(+5.37%)
Mar 06, 2009 9.660 10.06 8.900 9.310 0 -0.27(-2.82%)
Mar 05, 2009 10.33 10.47 9.530 9.580 6,221,097 -1.17(-10.88%)
Mar 04, 2009 11.56 11.60 10.44 10.75 10,357,058 -0.52(-4.61%)
Mar 02, 2009 11.57 11.91 11.27 11.27 4,022,554 -0.91(-7.47%)
Feb 27, 2009 12.02 12.87 12.00 12.18 0 -1.03(-7.80%)
Feb 26, 2009 13.33 13.99 12.97 13.21 9,067,433 +0.60(+4.76%)
Feb 25, 2009 12.17 13.21 11.40 12.61 9,147,288 +0.32(+2.60%)
Feb 24, 2009 10.98 12.29 10.73 12.29 6,018,668 +1.36(+12.44%)
Feb 23, 2009 11.49 11.66 10.72 10.93 9,833,457 +0.07(+0.64%)
Feb 20, 2009 10.31 11.22 9.795 10.86 8,850,243 -0.01(-0.09%)
Feb 19, 2009 11.88 12.00 10.87 10.87 4,471,830 -0.83(-7.09%)
Feb 18, 2009 12.14 12.25 11.34 11.70 12,792,504 +0.01(+0.09%)
Feb 17, 2009 12.22 12.38 11.69 11.69 7,066,608 -1.33(-10.22%)
Feb 13, 2009 13.60 13.64 13.01 13.02 7,137,137 -0.76(-5.52%)
Feb 12, 2009 13.83 13.83 12.87 13.78 6,299,476 -0.41(-2.89%)
Feb 11, 2009 13.72 14.25 13.63 14.19 6,114,725 +0.90(+6.77%)
Feb 10, 2009 15.36 15.39 13.25 13.29 13,646,988 -2.19(-14.15%)
Feb 09, 2009 15.37 15.87 15.05 15.48 9,289,901 +0.29(+1.91%)
Feb 06, 2009 13.90 15.30 13.90 15.19 12,597,398 +1.56(+11.45%)
Feb 05, 2009 13.10 13.98 12.45 13.63 11,223,990 +0.36(+2.74%)
Feb 04, 2009 13.59 14.05 13.26 13.27 3,521,831 -0.11(-0.85%)
Feb 03, 2009 14.46 14.46 13.23 13.38 6,318,713 -0.80(-5.64%)
Feb 02, 2009 13.97 14.33 13.76 14.18 2,907,419 -0.10(-0.70%)
Jan 30, 2009 15.00 15.35 14.09 14.28 0 -0.58(-3.90%)
Jan 29, 2009 15.63 15.77 14.83 14.86 3,673,589 -1.44(-8.83%)
Jan 28, 2009 15.84 16.30 15.49 16.30 7,738,514 +2.07(+14.55%)
Jan 27, 2009 14.00 14.25 13.74 14.23 7,464,524 +0.50(+3.64%)
Jan 26, 2009 14.38 14.73 13.54 13.73 3,258,563 -0.44(-3.11%)
Jan 23, 2009 12.90 14.23 12.82 14.17 5,309,137 +0.57(+4.19%)
Jan 22, 2009 13.99 14.34 13.14 13.60 7,201,435 -0.82(-5.69%)
Jan 21, 2009 13.47 14.48 12.82 14.42 8,204,089 +1.81(+14.35%)
Jan 20, 2009 14.56 14.72 12.61 12.61 6,341,941 -3.08(-19.63%)
Jan 16, 2009 16.94 17.15 15.03 15.69 5,604,792 -0.72(-4.39%)
Jan 15, 2009 17.73 17.73 15.85 16.41 10,984,944 -1.38(-7.76%)
Jan 14, 2009 18.30 18.44 17.71 17.79 8,531,605 -1.09(-5.77%)
Jan 13, 2009 18.34 19.14 18.13 18.88 5,160,402 +0.20(+1.07%)
Jan 12, 2009 19.74 19.75 18.36 18.68 2,454,706 -1.10(-5.56%)
Jan 09, 2009 20.74 20.83 19.65 19.78 10,313,752 -0.87(-4.21%)
Jan 08, 2009 20.55 20.96 20.36 20.65 2,875,486 -0.10(-0.48%)
Jan 07, 2009 21.44 21.49 20.62 20.75 7,164,961 -1.08(-4.95%)
Jan 06, 2009 21.83 22.10 21.62 21.83 3,034,032 +0.32(+1.49%)
Jan 05, 2009 22.23 22.23 21.43 21.51 7,108,311 -0.83(-3.72%)
Jan 02, 2009 21.91 22.51 21.47 22.34 0 +0.33(+1.50%)
Jan 01, 2009 21.02 22.12 21.02 22.01 0 +0.00(+0.00%)
Dec 31, 2008 21.02 22.12 21.02 22.01 1,990,024 +0.77(+3.63%)
Dec 30, 2008 20.64 21.30 20.58 21.24 1,122,358 +0.73(+3.56%)
Dec 29, 2008 20.94 20.94 20.16 20.51 556,397 -0.17(-0.83%)
Dec 26, 2008 21.10 21.10 20.53 20.68 867,836 -0.15(-0.72%)
Dec 24, 2008 20.31 20.83 20.31 20.83 784,617 +0.48(+2.36%)
Dec 23, 2008 20.77 20.92 20.31 20.35 1,989,992 -0.40(-1.93%)
Dec 22, 2008 21.38 21.63 20.58 20.75 2,312,900 -0.66(-3.08%)
Dec 19, 2008 21.64 22.26 21.21 21.41 3,766,629 -0.41(-1.88%)
Dec 18, 2008 22.75 22.86 21.62 21.82 3,867,230 -0.60(-2.68%)
Dec 17, 2008 22.33 23.01 22.10 22.42 5,883,714 -0.34(-1.49%)
Dec 16, 2008 21.03 22.83 21.03 22.76 5,512,672 +2.01(+9.69%)
Dec 15, 2008 21.44 21.61 20.29 20.75 4,037,199 -0.85(-3.94%)
Dec 12, 2008 20.28 21.70 20.28 21.60 5,851,608 +0.23(+1.08%)
Dec 11, 2008 22.78 22.80 21.10 21.37 9,134,033 -1.72(-7.45%)
Dec 10, 2008 23.86 23.86 22.66 23.09 6,120,740 -0.45(-1.91%)
Dec 09, 2008 24.49 24.73 23.37 23.54 6,644,832 -1.14(-4.62%)
Dec 08, 2008 24.22 25.06 23.74 24.68 9,271,528 +1.12(+4.75%)
Dec 05, 2008 21.41 23.65 21.37 23.56 6,618,227 +1.46(+6.61%)
Dec 04, 2008 21.84 23.50 21.62 22.10 8,586,044 -0.25(-1.12%)
Dec 03, 2008 20.99 22.52 20.25 22.35 4,578,655 +1.17(+5.52%)
Dec 02, 2008 20.30 21.31 19.41 21.18 7,763,363 +1.35(+6.81%)
Dec 01, 2008 23.00 23.03 19.57 19.83 3,127,226 -3.89(-16.40%)
Nov 28, 2008 22.90 23.78 22.85 23.72 1,824,495 +0.71(+3.09%)
Nov 26, 2008 21.62 23.08 21.44 23.01 3,937,907 +0.89(+4.02%)
Nov 25, 2008 22.40 22.58 21.03 22.12 10,067,335 +0.92(+4.34%)
Nov 24, 2008 19.27 21.77 19.03 21.20 12,289,555 +2.83(+15.41%)
Nov 21, 2008 18.98 18.99 16.38 18.37 15,094,682 +0.07(+0.38%)
Nov 20, 2008 19.68 20.35 17.96 18.30 10,232,009 -1.91(-9.45%)
Nov 19, 2008 22.64 22.67 20.12 20.21 9,032,380 -2.42(-10.69%)
Nov 18, 2008 23.12 23.37 21.49 22.63 9,540,491 -0.19(-0.83%)
Nov 17, 2008 23.78 23.99 22.77 22.82 7,233,815 -1.13(-4.72%)
Nov 14, 2008 24.75 25.59 23.84 23.95 6,870,598 -1.53(-6.00%)
Nov 13, 2008 23.95 25.51 22.33 25.48 12,863,685 +1.71(+7.19%)
Nov 12, 2008 24.90 25.44 23.73 23.77 12,315,367 -1.63(-6.42%)
Nov 11, 2008 25.51 26.03 24.94 25.40 7,652,032 -0.50(-1.93%)
Nov 10, 2008 27.19 27.26 25.46 25.90 4,529,417 -0.70(-2.63%)
Nov 07, 2008 26.63 26.88 25.74 26.60 6,408,378 +0.30(+1.14%)
Nov 06, 2008 28.01 28.52 26.16 26.30 9,978,206 -1.60(-5.73%)
Nov 05, 2008 30.43 30.43 27.70 27.90 5,807,280 -2.76(-9.00%)
Nov 04, 2008 29.56 30.72 29.47 30.66 6,063,320 +1.36(+4.64%)
Nov 03, 2008 28.66 29.30 28.61 29.30 3,408,790 +0.28(+0.96%)
Oct 31, 2008 27.84 29.02 27.54 29.02 5,998,407 +1.26(+4.54%)
Oct 30, 2008 28.34 28.60 27.19 27.76 5,124,352 +0.32(+1.17%)
Oct 29, 2008 28.42 29.06 27.31 27.44 7,157,688 -1.08(-3.79%)
Oct 28, 2008 25.87 28.52 24.86 28.52 10,239,288 +3.50(+13.99%)
Oct 27, 2008 25.00 26.70 25.00 25.02 11,042,088 -0.12(-0.48%)
Oct 24, 2008 23.48 26.07 23.48 25.14 9,861,383 -1.36(-5.13%)
Oct 23, 2008 27.19 27.19 25.02 26.50 7,860,093 -0.40(-1.49%)
Oct 22, 2008 27.49 28.34 26.02 26.90 13,375,022 -1.55(-5.45%)
Oct 21, 2008 28.09 29.36 27.75 28.45 11,228,815 -0.07(-0.25%)
Oct 20, 2008 28.71 28.75 27.46 28.52 9,064,906 +0.32(+1.13%)
Oct 17, 2008 28.67 29.82 28.20 28.20 12,392,892 -0.66(-2.29%)
Oct 16, 2008 29.08 29.41 26.68 28.86 13,755,993 +0.57(+2.01%)
Oct 15, 2008 29.28 30.40 28.26 28.29 10,147,171 -2.37(-7.74%)
Oct 14, 2008 30.18 31.42 29.20 30.66 18,170,598 +2.96(+10.70%)
Oct 13, 2008 28.90 28.90 25.96 27.70 8,598,761 +1.73(+6.66%)
Oct 10, 2008 22.89 26.67 22.89 25.97 21,802,787 +1.12(+4.51%)
Oct 09, 2008 28.41 28.58 24.02 24.85 16,632,515 -2.57(-9.37%)
Oct 08, 2008 27.38 29.43 26.53 27.42 18,239,018 -0.91(-3.21%)
Oct 07, 2008 31.73 31.75 28.25 28.33 10,628,408 -3.09(-9.83%)
Oct 06, 2008 31.25 32.47 29.96 31.42 10,528,725 -1.96(-5.87%)
Oct 03, 2008 35.69 36.31 33.22 33.38 13,230,733 -1.17(-3.39%)
Oct 02, 2008 36.53 36.53 34.39 34.55 5,386,348 -1.45(-4.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.