FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.56 USD  +0.51 (+1.11%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2011 25.65 25.67 25.51 25.61 3,419,312 -0.07(-0.27%)
Apr 28, 2011 25.49 25.70 25.45 25.68 3,285,303 +0.12(+0.47%)
Apr 27, 2011 25.31 25.61 25.31 25.56 3,864,609 +0.26(+1.03%)
Apr 26, 2011 25.14 25.32 25.11 25.30 4,783,285 +0.20(+0.80%)
Apr 25, 2011 25.17 25.20 25.08 25.10 1,679,757 +0.01(+0.04%)
Apr 21, 2011 25.07 25.10 24.78 25.09 5,503,937 +0.10(+0.40%)
Apr 20, 2011 25.35 25.35 24.86 24.99 6,026,345 -0.12(-0.48%)
Apr 19, 2011 25.33 25.33 24.97 25.11 9,350,750 +0.01(+0.04%)
Apr 18, 2011 25.12 25.27 25.00 25.10 5,480,680 -0.30(-1.18%)
Apr 15, 2011 25.56 25.67 25.36 25.40 4,298,394 -0.06(-0.24%)
Apr 14, 2011 25.59 25.60 25.36 25.46 4,674,023 -0.24(-0.93%)
Apr 13, 2011 26.26 26.27 25.65 25.70 6,602,352 -0.29(-1.12%)
Apr 12, 2011 25.89 26.18 25.84 25.99 4,463,762 -0.04(-0.13%)
Apr 11, 2011 26.03 26.20 25.99 26.02 1,751,434 -0.05(-0.21%)
Apr 08, 2011 26.47 26.47 25.99 26.08 3,494,190 -0.22(-0.84%)
Apr 07, 2011 26.47 26.55 26.22 26.30 2,679,423 -0.13(-0.49%)
Apr 06, 2011 26.12 26.46 26.07 26.43 6,141,434 +0.40(+1.54%)
Apr 05, 2011 25.99 26.12 25.94 26.03 2,235,376 +0.00(+0.00%)
Apr 04, 2011 26.16 26.22 25.93 26.03 2,245,186 -0.01(-0.04%)
Apr 01, 2011 26.00 26.21 25.95 26.04 4,116,624 +0.22(+0.85%)
Mar 31, 2011 25.80 25.86 25.69 25.82 2,468,082 -0.08(-0.31%)
Mar 30, 2011 25.89 26.00 25.74 25.90 4,227,915 +0.21(+0.82%)
Mar 29, 2011 25.61 25.70 25.49 25.69 2,572,599 +0.06(+0.23%)
Mar 28, 2011 25.74 25.87 25.62 25.63 1,420,249 -0.08(-0.31%)
Mar 25, 2011 25.69 25.88 25.59 25.71 4,716,503 +0.11(+0.43%)
Mar 24, 2011 25.60 25.61 25.25 25.60 3,450,444 +0.08(+0.31%)
Mar 23, 2011 25.57 25.59 25.25 25.52 3,972,674 -0.16(-0.62%)
Mar 22, 2011 25.85 25.87 25.66 25.68 2,372,802 -0.14(-0.52%)
Mar 21, 2011 25.77 25.84 25.69 25.82 5,548,918 +0.01(+0.02%)
Mar 18, 2011 25.94 26.18 25.77 25.81 10,647,416 +0.16(+0.62%)
Mar 17, 2011 25.62 25.70 25.26 25.65 4,777,878 +0.35(+1.38%)
Mar 16, 2011 25.70 25.81 25.20 25.30 5,602,344 -0.39(-1.52%)
Mar 15, 2011 25.56 25.83 25.49 25.69 6,918,522 -0.21(-0.81%)
Mar 14, 2011 25.91 26.02 25.62 25.90 5,538,747 -0.22(-0.84%)
Mar 11, 2011 25.71 26.22 25.71 26.12 3,586,269 +0.24(+0.93%)
Mar 10, 2011 26.12 26.21 25.85 25.88 8,798,728 -0.61(-2.30%)
Mar 09, 2011 26.46 26.67 26.27 26.49 3,857,887 +0.01(+0.04%)
Mar 08, 2011 25.89 26.52 25.89 26.48 4,125,826 +0.70(+2.72%)
Mar 07, 2011 26.00 26.15 25.66 25.78 3,752,828 -0.20(-0.77%)
Mar 04, 2011 26.29 26.36 25.75 25.98 6,085,123 -0.39(-1.50%)
Mar 03, 2011 26.14 26.43 26.14 26.38 3,456,093 +0.50(+1.95%)
Mar 02, 2011 26.00 26.13 25.76 25.87 4,496,653 -0.05(-0.19%)
Mar 01, 2011 26.56 26.57 25.91 25.92 8,855,694 -0.58(-2.19%)
Feb 28, 2011 26.83 26.83 26.42 26.50 3,932,763 -0.13(-0.49%)
Feb 25, 2011 26.49 26.74 26.46 26.63 3,615,079 +0.38(+1.47%)
Feb 24, 2011 26.29 26.44 25.95 26.25 6,554,049 -0.17(-0.66%)
Feb 23, 2011 26.55 26.74 26.01 26.42 5,880,662 -0.05(-0.19%)
Feb 22, 2011 27.05 27.09 26.39 26.47 10,059,465 -0.95(-3.45%)
Feb 18, 2011 27.48 27.48 27.31 27.42 3,373,361 +0.04(+0.13%)
Feb 17, 2011 27.53 27.53 27.33 27.38 5,481,507 -0.24(-0.87%)
Feb 16, 2011 27.72 27.72 27.46 27.62 2,026,413 +0.10(+0.36%)
Feb 15, 2011 27.61 27.77 27.50 27.52 2,909,629 -0.10(-0.36%)
Feb 14, 2011 27.62 27.68 27.49 27.62 2,892,128 +0.00(+0.01%)
Feb 11, 2011 27.02 27.74 26.88 27.62 9,769,061 +0.54(+1.98%)
Feb 10, 2011 27.04 27.22 26.97 27.08 2,765,778 -0.11(-0.40%)
Feb 09, 2011 27.36 27.51 26.98 27.19 8,483,333 -0.31(-1.12%)
Feb 08, 2011 27.28 27.54 27.17 27.50 4,555,446 +0.21(+0.78%)
Feb 07, 2011 27.07 27.35 27.01 27.29 2,572,938 +0.38(+1.41%)
Feb 04, 2011 26.92 26.94 26.68 26.91 2,601,493 +0.01(+0.03%)
Feb 03, 2011 26.79 26.94 26.64 26.90 3,017,592 +0.09(+0.34%)
Feb 02, 2011 26.89 27.00 26.75 26.81 1,944,857 -0.15(-0.57%)
Feb 01, 2011 26.51 27.03 26.50 26.96 3,502,110 +0.64(+2.43%)
Jan 31, 2011 26.10 26.38 26.09 26.32 2,803,734 +0.28(+1.08%)
Jan 28, 2011 26.51 26.74 26.02 26.04 10,537,364 -0.42(-1.59%)
Jan 27, 2011 26.24 26.48 26.13 26.46 3,606,739 +0.30(+1.15%)
Jan 26, 2011 26.45 26.45 26.16 26.16 3,787,013 -0.15(-0.56%)
Jan 25, 2011 26.25 26.41 25.96 26.31 4,551,273 -0.03(-0.12%)
Jan 24, 2011 26.62 26.64 26.24 26.34 5,504,643 -0.27(-1.01%)
Jan 21, 2011 26.55 26.70 26.48 26.61 8,263,686 +0.43(+1.64%)
Jan 20, 2011 26.11 26.29 25.88 26.18 12,061,984 -0.04(-0.15%)
Jan 19, 2011 26.66 26.74 26.15 26.22 16,703,142 -0.67(-2.49%)
Jan 18, 2011 27.01 27.05 26.71 26.89 4,757,731 -0.25(-0.92%)
Jan 14, 2011 26.55 27.24 26.50 27.14 8,954,755 +0.67(+2.53%)
Jan 13, 2011 26.80 26.82 26.45 26.47 20,673,755 -0.25(-0.94%)
Jan 12, 2011 26.63 26.80 26.61 26.72 4,503,131 +0.40(+1.53%)
Jan 11, 2011 26.40 26.54 26.19 26.32 3,978,471 +0.13(+0.50%)
Jan 10, 2011 26.09 26.25 25.92 26.19 10,004,394 -0.04(-0.15%)
Jan 07, 2011 26.61 26.66 25.86 26.23 13,756,191 -0.25(-0.94%)
Jan 06, 2011 26.81 26.94 26.47 26.48 12,943,116 -0.33(-1.23%)
Jan 05, 2011 26.34 26.85 26.31 26.81 8,570,957 +0.39(+1.47%)
Jan 04, 2011 26.66 26.67 26.16 26.42 3,689,367 -0.08(-0.29%)
Jan 03, 2011 26.32 26.56 26.26 26.50 8,371,845 +0.59(+2.28%)
Dec 31, 2010 25.90 26.00 25.85 25.91 2,595,837 -0.02(-0.08%)
Dec 30, 2010 26.02 26.04 25.85 25.93 2,340,997 -0.08(-0.31%)
Dec 29, 2010 26.12 26.15 25.98 26.01 1,901,764 -0.09(-0.34%)
Dec 28, 2010 26.00 26.12 25.97 26.10 1,872,504 +0.13(+0.50%)
Dec 27, 2010 25.63 25.97 25.58 25.97 1,461,215 +0.27(+1.05%)
Dec 23, 2010 25.91 25.94 25.65 25.70 3,181,072 -0.37(-1.41%)
Dec 22, 2010 25.65 26.09 25.54 26.07 5,681,149 +0.58(+2.26%)
Dec 21, 2010 25.13 25.49 25.12 25.49 11,747,211 +0.49(+1.96%)
Dec 20, 2010 25.00 25.09 24.90 25.00 4,018,099 +0.12(+0.48%)
Dec 17, 2010 24.82 24.96 24.71 24.88 6,281,359 +0.29(+1.18%)
Dec 16, 2010 24.60 24.91 24.47 24.59 12,411,461 +0.05(+0.20%)
Dec 15, 2010 24.78 25.02 24.54 24.54 12,893,151 -0.27(-1.09%)
Dec 14, 2010 25.24 25.27 24.74 24.81 7,078,689 -0.39(-1.55%)
Dec 13, 2010 25.36 25.37 24.95 25.20 12,446,086 -0.11(-0.43%)
Dec 10, 2010 25.11 25.34 24.92 25.31 5,518,190 +0.26(+1.04%)
Dec 09, 2010 24.70 25.07 24.58 25.05 7,948,579 +0.61(+2.50%)
Dec 08, 2010 23.76 24.49 23.75 24.44 9,839,378 +0.65(+2.73%)
Dec 07, 2010 24.09 24.20 23.72 23.79 7,977,999 +0.01(+0.04%)
Dec 06, 2010 23.73 23.89 23.66 23.78 5,210,416 -0.11(-0.46%)
Dec 03, 2010 23.54 23.93 23.38 23.89 13,800,222 +0.24(+1.01%)
Dec 02, 2010 22.91 23.68 22.85 23.65 14,381,684 +0.89(+3.91%)
Dec 01, 2010 22.67 22.79 22.51 22.76 7,002,291 +0.50(+2.25%)
Nov 30, 2010 22.20 22.39 22.15 22.26 1,000,102 -0.15(-0.67%)
Nov 29, 2010 22.03 22.46 22.03 22.41 2,395,763 +0.26(+1.17%)
Nov 26, 2010 22.18 22.38 22.14 22.15 620,645 -0.20(-0.89%)
Nov 24, 2010 22.34 22.35 22.35 22.35 6,116,432 +0.25(+1.13%)
Nov 23, 2010 22.26 22.38 22.10 22.10 7,945,287 -0.39(-1.73%)
Nov 22, 2010 22.72 22.74 22.34 22.49 2,401,882 -0.39(-1.70%)
Nov 19, 2010 22.74 22.89 22.64 22.88 2,246,980 +0.00(+0.00%)
Nov 18, 2010 23.12 23.17 22.85 22.88 7,680,202 +0.16(+0.70%)
Nov 17, 2010 23.13 23.13 22.65 22.72 3,384,810 -0.39(-1.69%)
Nov 16, 2010 23.37 23.38 22.83 23.11 10,654,070 -0.39(-1.66%)
Nov 15, 2010 23.53 23.84 23.50 23.50 4,442,700 +0.15(+0.64%)
Nov 12, 2010 23.66 23.79 23.28 23.35 5,380,909 -0.52(-2.20%)
Nov 11, 2010 23.79 23.99 23.65 23.88 2,186,002 -0.14(-0.59%)
Nov 10, 2010 23.63 24.04 23.40 24.02 12,428,936 +0.39(+1.64%)
Nov 09, 2010 24.12 24.19 23.50 23.63 6,223,706 -0.42(-1.75%)
Nov 08, 2010 24.19 24.21 23.81 24.05 7,436,503 -0.14(-0.58%)
Nov 05, 2010 23.70 24.67 23.64 24.19 23,093,428 +0.57(+2.41%)
Nov 04, 2010 23.19 23.73 23.03 23.62 14,312,617 +0.77(+3.37%)
Nov 03, 2010 22.48 22.86 22.42 22.85 5,430,950 +0.42(+1.87%)
Nov 02, 2010 22.61 22.67 22.34 22.43 1,691,998 -0.05(-0.22%)
Nov 01, 2010 22.71 22.73 22.17 22.48 4,536,238 -0.11(-0.49%)
Oct 29, 2010 22.55 22.67 22.53 22.59 1,525,354 -0.02(-0.09%)
Oct 28, 2010 22.90 22.90 22.48 22.61 2,730,025 -0.06(-0.26%)
Oct 27, 2010 22.51 22.83 22.48 22.67 6,045,622 +0.08(+0.33%)
Oct 25, 2010 23.01 23.08 22.55 22.59 2,694,449 -0.21(-0.94%)
Oct 22, 2010 22.83 22.95 22.69 22.81 2,745,610 +0.05(+0.20%)
Oct 21, 2010 22.82 23.11 22.58 22.76 6,132,708 +0.04(+0.20%)
Oct 20, 2010 22.79 22.81 22.35 22.72 13,514,069 -0.17(-0.74%)
Oct 19, 2010 22.83 23.40 22.74 22.89 6,920,105 -0.08(-0.35%)
Oct 18, 2010 22.45 23.14 22.44 22.97 4,011,233 +0.51(+2.27%)
Oct 15, 2010 23.19 23.19 22.22 22.46 7,728,446 -0.58(-2.52%)
Oct 14, 2010 23.44 23.44 22.72 23.04 13,567,317 -0.62(-2.62%)
Oct 13, 2010 24.02 24.11 23.57 23.66 11,903,434 -0.17(-0.71%)
Oct 12, 2010 23.44 23.89 23.35 23.83 2,447,503 +0.31(+1.32%)
Oct 11, 2010 23.58 23.61 23.39 23.52 1,660,144 -0.01(-0.04%)
Oct 08, 2010 23.53 23.68 23.38 23.53 2,276,359 -0.05(-0.21%)
Oct 07, 2010 23.85 23.93 23.39 23.58 3,043,110 -0.10(-0.42%)
Oct 06, 2010 23.70 23.89 23.62 23.68 3,352,022 -0.09(-0.38%)
Oct 05, 2010 23.36 23.90 23.31 23.77 17,403,930 +0.68(+2.94%)
Oct 04, 2010 23.28 23.40 22.99 23.09 4,201,520 -0.08(-0.35%)
Oct 01, 2010 23.17 23.33 22.94 23.17 6,144,053 +0.22(+0.96%)
Sep 30, 2010 23.07 23.40 22.91 22.95 3,307,735 +0.07(+0.31%)
Sep 29, 2010 22.87 23.09 22.73 22.88 4,149,414 -0.11(-0.48%)
Sep 28, 2010 23.00 23.02 22.65 22.99 2,967,814 +0.08(+0.35%)
Sep 27, 2010 23.34 23.34 22.85 22.91 1,078,703 -0.36(-1.55%)
Sep 24, 2010 23.00 23.30 22.88 23.27 2,471,805 +0.64(+2.83%)
Sep 23, 2010 22.84 23.18 22.56 22.63 5,032,926 -0.41(-1.78%)
Sep 22, 2010 23.36 23.55 22.99 23.04 1,764,636 -0.41(-1.75%)
Sep 21, 2010 23.80 23.96 23.43 23.45 5,800,554 -0.31(-1.30%)
Sep 20, 2010 23.32 23.86 23.26 23.76 2,618,814 +0.53(+2.28%)
Sep 17, 2010 23.23 23.58 23.19 23.23 7,501,988 -0.33(-1.40%)
Sep 15, 2010 23.33 23.63 23.19 23.56 3,069,533 +0.00(+0.00%)
Sep 14, 2010 23.76 23.78 23.39 23.56 2,443,612 -0.27(-1.13%)
Sep 13, 2010 23.59 23.95 23.59 23.83 1,539,118 +0.66(+2.85%)
Sep 10, 2010 23.25 23.32 23.10 23.17 1,120,840 +0.01(+0.04%)
Sep 09, 2010 23.31 23.49 23.01 23.16 8,038,892 +0.37(+1.62%)
Sep 08, 2010 22.54 23.00 22.54 22.79 947,051 +0.30(+1.33%)
Sep 07, 2010 22.89 22.93 22.44 22.49 1,858,338 -0.64(-2.77%)
Sep 03, 2010 23.09 23.31 22.92 23.13 1,534,165 +0.40(+1.76%)
Sep 02, 2010 22.54 22.77 22.45 22.73 1,004,273 +0.26(+1.16%)
Sep 01, 2010 21.89 22.51 21.81 22.47 1,746,944 +0.93(+4.32%)
Aug 31, 2010 21.52 21.72 21.23 21.54 6,900 +0.16(+0.75%)
Aug 30, 2010 21.80 21.90 21.36 21.38 1,055,484 -0.10(-0.47%)
Aug 27, 2010 21.83 21.95 21.32 21.48 2,453,240 +0.03(+0.14%)
Aug 26, 2010 21.66 21.98 21.38 21.45 3,431,712 -0.11(-0.51%)
Aug 25, 2010 21.56 21.66 21.19 21.56 2,694,452 -0.10(-0.46%)
Aug 24, 2010 21.79 21.90 21.61 21.66 2,034,768 -0.48(-2.17%)
Aug 23, 2010 22.42 22.56 22.12 22.14 1,778,822 -0.15(-0.67%)
Aug 20, 2010 22.30 22.37 21.99 22.29 2,432,761 -0.08(-0.36%)
Aug 19, 2010 22.85 22.99 22.33 22.37 2,170,761 -0.56(-2.44%)
Aug 18, 2010 22.94 23.15 22.79 22.93 1,917,507 +0.08(+0.35%)
Aug 17, 2010 23.10 23.15 22.77 22.85 2,190,967 +0.02(+0.09%)
Aug 16, 2010 22.67 22.86 22.64 22.83 1,439,264 -0.03(-0.13%)
Aug 13, 2010 22.86 23.15 22.83 22.86 1,163,386 -0.03(-0.13%)
Aug 12, 2010 22.71 23.03 22.65 22.89 1,975,082 -0.13(-0.56%)
Aug 11, 2010 23.73 23.73 22.98 23.02 3,086,104 -1.03(-4.28%)
Aug 10, 2010 24.06 24.24 23.82 24.05 6,390,880 -0.14(-0.58%)
Aug 09, 2010 24.17 24.30 23.81 24.19 4,213,002 +0.09(+0.37%)
Aug 06, 2010 24.10 24.17 23.70 24.10 4,251,684 -0.32(-1.31%)
Aug 05, 2010 24.32 24.43 24.18 24.42 2,321,896 -0.12(-0.49%)
Aug 04, 2010 24.69 24.76 24.42 24.54 1,072,298 -0.05(-0.20%)
Aug 03, 2010 24.73 24.89 24.54 24.59 1,735,447 -0.32(-1.28%)
Aug 02, 2010 24.67 24.92 24.48 24.91 2,047,739 +0.72(+2.98%)
Jul 30, 2010 24.19 24.33 23.80 24.19 3,194,285 -0.02(-0.08%)
Jul 29, 2010 24.51 24.54 23.97 24.21 1,734,560 -0.03(-0.12%)
Jul 28, 2010 24.40 24.59 24.11 24.24 1,649,799 -0.29(-1.18%)
Jul 27, 2010 24.80 25.00 24.49 24.53 3,770,338 +0.16(+0.66%)
Jul 26, 2010 23.79 24.44 23.68 24.37 8,820,428 +0.61(+2.57%)
Jul 23, 2010 23.60 23.87 23.29 23.76 3,301,789 +0.16(+0.68%)
Jul 22, 2010 23.12 23.76 23.12 23.60 3,078,628 +0.82(+3.58%)
Jul 21, 2010 23.82 23.86 22.73 22.79 5,525,659 -0.54(-2.29%)
Jul 20, 2010 22.90 23.36 22.78 23.32 6,446,196 -0.02(-0.09%)
Jul 19, 2010 23.49 23.55 22.91 23.34 5,123,448 -0.06(-0.26%)
Jul 16, 2010 23.40 24.50 23.30 23.40 5,042,168 -1.39(-5.61%)
Jul 15, 2010 24.93 25.48 24.21 24.79 4,018,308 -0.12(-0.48%)
Jul 14, 2010 25.16 25.16 24.62 24.91 2,708,731 -0.38(-1.50%)
Jul 13, 2010 24.99 25.41 24.88 25.29 4,577,071 +0.86(+3.52%)
Jul 12, 2010 24.49 24.67 24.22 24.43 1,462,604 -0.07(-0.29%)
Jul 09, 2010 24.50 24.55 23.83 24.50 1,955,512 +0.56(+2.34%)
Jul 08, 2010 24.11 24.23 23.55 23.94 7,276,151 +0.07(+0.29%)
Jul 07, 2010 22.70 23.92 22.69 23.87 7,687,046 +1.29(+5.71%)
Jul 06, 2010 22.76 22.99 22.32 22.58 2,568,239 +0.24(+1.07%)
Jul 02, 2010 22.34 22.91 22.14 22.34 1,625,535 -0.35(-1.54%)
Jul 01, 2010 22.88 23.18 22.04 22.69 2,808,152 -0.20(-0.87%)
Jun 30, 2010 23.23 23.67 22.84 22.89 2,031,944 -0.32(-1.38%)
Jun 29, 2010 23.94 24.01 23.14 23.21 3,535,726 -1.20(-4.92%)
Jun 25, 2010 24.41 24.58 23.91 24.41 2,858,925 +0.67(+2.82%)
Jun 24, 2010 24.20 24.20 23.67 23.74 500 -0.56(-2.30%)
Jun 23, 2010 24.46 24.68 24.14 24.30 2,109,791 -0.18(-0.74%)
Jun 22, 2010 24.81 24.98 24.42 24.48 2,027,697 -0.34(-1.37%)
Jun 21, 2010 25.11 25.19 24.70 24.82 2,302,322 -0.02(-0.08%)
Jun 18, 2010 24.84 24.88 24.52 24.84 1,199,250 +0.14(+0.57%)
Jun 17, 2010 24.82 24.94 24.41 24.70 2,763,313 -0.04(-0.16%)
Jun 16, 2010 24.68 24.97 24.55 24.74 3,247,682 -0.06(-0.24%)
Jun 15, 2010 24.36 24.83 24.18 24.80 5,603,594 +0.67(+2.78%)
Jun 14, 2010 24.47 24.64 24.11 24.13 7,842,562 -0.17(-0.70%)
Jun 11, 2010 24.00 24.36 23.85 24.30 6,092,229 -0.04(-0.16%)
Jun 10, 2010 23.92 24.35 23.75 24.34 4,255,336 +0.91(+3.88%)
Jun 09, 2010 23.90 24.01 23.37 23.43 8,459,403 -0.20(-0.85%)
Jun 08, 2010 23.36 23.71 22.87 23.63 3,002,747 +0.47(+2.03%)
Jun 07, 2010 23.70 23.93 23.09 23.16 8,089,560 -0.51(-2.15%)
Jun 04, 2010 23.67 24.40 23.55 23.67 3,300,777 -1.10(-4.44%)
Jun 03, 2010 24.99 25.17 24.57 24.77 4,952,984 -0.18(-0.72%)
Jun 02, 2010 24.40 24.97 24.24 24.95 7,900 +0.73(+3.01%)
Jun 01, 2010 24.52 24.98 24.16 24.22 1,815,698 -0.55(-2.22%)
May 28, 2010 24.77 25.42 24.70 24.77 2,730,305 -0.60(-2.37%)
May 27, 2010 24.94 25.41 24.71 25.37 3,099,673 +1.01(+4.15%)
May 26, 2010 24.94 25.04 24.26 24.36 4,457,463 -0.09(-0.37%)
May 25, 2010 23.34 24.47 23.33 24.45 11,259,079 +0.21(+0.87%)
May 24, 2010 25.15 25.15 24.17 24.24 3,658,101 -0.82(-3.27%)
May 21, 2010 23.51 25.07 23.46 25.06 9,147,011 +0.93(+3.85%)
May 20, 2010 24.67 24.93 24.07 24.13 4,000 -1.20(-4.74%)
May 19, 2010 25.27 25.83 24.94 25.33 8,039,219 -0.12(-0.47%)
May 18, 2010 26.83 26.83 25.19 25.45 7,142,532 -1.03(-3.89%)
May 17, 2010 26.45 26.68 25.75 26.48 6,707,502 -0.04(-0.15%)
May 14, 2010 26.52 26.95 26.13 26.52 4,225,697 -0.78(-2.86%)
May 13, 2010 27.73 27.84 27.30 27.30 4,808,756 -0.47(-1.69%)
May 12, 2010 27.70 27.82 27.44 27.77 2,177,026 +0.37(+1.35%)
May 11, 2010 27.62 27.84 27.26 27.40 5,587,157 +0.15(+0.55%)
May 10, 2010 26.92 27.28 26.74 27.25 15,718,935 +1.55(+6.03%)
May 07, 2010 26.06 26.52 25.29 25.70 11,775,818 -0.45(-1.72%)
May 06, 2010 27.15 28.25 24.42 26.15 12,230,065 -0.67(-2.50%)
May 05, 2010 27.18 27.77 26.72 26.82 7,483,003 -0.53(-1.94%)
May 04, 2010 27.74 27.87 27.14 27.35 5,545,617 -0.77(-2.74%)
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.