FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
43.53 USD  +0.28 (+0.65%)
Official Closing Price  /  Updated: 7:59 PM EDT, Oct 18, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2012 21.54 21.85 21.32 21.70 4,332,297 +0.18(+0.84%)
May 30, 2012 21.79 21.89 21.00 21.52 2,689,670 -0.54(-2.45%)
May 29, 2012 22.02 22.08 21.82 22.06 1,216,291 +0.26(+1.19%)
May 25, 2012 21.81 22.04 21.75 21.80 1,772,594 -0.07(-0.32%)
May 24, 2012 21.85 21.88 21.61 21.87 2,165,034 +0.07(+0.32%)
May 23, 2012 21.42 21.84 21.30 21.80 2,697,648 +0.16(+0.74%)
May 22, 2012 21.49 21.90 21.49 21.64 4,868,513 +0.22(+1.03%)
May 21, 2012 21.28 21.60 21.17 21.42 1,471,013 +0.20(+0.94%)
May 18, 2012 21.49 21.60 21.17 21.22 4,054,806 -0.23(-1.07%)
May 17, 2012 21.81 21.85 21.44 21.45 5,235,913 -0.35(-1.61%)
May 16, 2012 22.15 22.33 21.80 21.80 2,013,044 -0.23(-1.04%)
May 15, 2012 22.31 22.42 21.96 22.03 7,798,326 -0.25(-1.12%)
May 14, 2012 22.43 22.58 22.26 22.28 2,552,792 -0.47(-2.07%)
May 11, 2012 22.46 22.93 22.44 22.75 2,905,496 -0.12(-0.52%)
May 10, 2012 22.93 23.08 22.83 22.87 3,042,530 +0.20(+0.88%)
May 09, 2012 22.68 22.80 22.40 22.67 4,013,926 -0.29(-1.26%)
May 08, 2012 22.92 23.03 22.70 22.96 2,812,691 -0.10(-0.43%)
May 07, 2012 22.68 23.16 22.68 23.06 1,567,655 +0.22(+0.96%)
May 04, 2012 23.12 23.14 22.73 22.84 2,757,846 -0.37(-1.59%)
May 03, 2012 23.32 23.46 23.14 23.21 1,596,419 -0.14(-0.60%)
May 02, 2012 23.30 23.45 23.15 23.35 1,931,513 -0.11(-0.47%)
May 01, 2012 23.26 23.70 23.26 23.46 1,769,915 +0.21(+0.90%)
Apr 30, 2012 23.55 23.55 23.15 23.25 3,296,785 -0.33(-1.40%)
Apr 27, 2012 23.61 23.66 23.30 23.58 1,828,726 +0.05(+0.21%)
Apr 26, 2012 23.30 23.54 23.23 23.53 1,934,025 +0.19(+0.81%)
Apr 25, 2012 23.27 23.44 23.09 23.34 2,848,527 +0.28(+1.21%)
Apr 24, 2012 22.84 23.11 22.83 23.06 2,097,565 +0.22(+0.96%)
Apr 23, 2012 22.59 22.89 22.58 22.84 2,127,741 -0.14(-0.61%)
Apr 20, 2012 23.14 23.18 22.92 22.98 2,394,558 -0.01(-0.04%)
Apr 19, 2012 23.15 23.22 22.80 22.99 3,029,119 -0.14(-0.61%)
Apr 18, 2012 23.22 23.42 23.08 23.13 2,027,001 -0.24(-1.03%)
Apr 17, 2012 23.17 23.49 23.12 23.37 3,259,284 +0.43(+1.87%)
Apr 16, 2012 22.88 23.11 22.70 22.94 3,344,679 +0.21(+0.92%)
Apr 13, 2012 23.34 23.35 22.70 22.73 6,009,321 -0.72(-3.09%)
Apr 12, 2012 23.15 23.48 23.09 23.45 2,989,191 +0.40(+1.71%)
Apr 11, 2012 22.90 23.12 22.86 23.06 1,998,843 +0.44(+1.95%)
Apr 10, 2012 23.10 23.18 22.60 22.62 4,645,481 -0.49(-2.12%)
Apr 09, 2012 23.11 23.28 23.01 23.11 3,345,751 -0.44(-1.87%)
Apr 05, 2012 23.64 23.76 23.48 23.55 3,445,293 -0.17(-0.72%)
Apr 04, 2012 23.82 23.93 23.56 23.72 3,451,143 -0.38(-1.58%)
Apr 03, 2012 23.93 24.10 23.77 24.10 5,549,981 +0.08(+0.33%)
Apr 02, 2012 23.83 24.12 23.65 24.02 2,518,137 +0.17(+0.71%)
Mar 30, 2012 24.03 24.10 23.72 23.85 3,938,036 -0.08(-0.33%)
Mar 29, 2012 24.04 24.05 23.62 23.93 5,184,814 -0.25(-1.03%)
Mar 28, 2012 23.95 24.21 23.85 24.18 4,777,523 +0.21(+0.88%)
Mar 27, 2012 24.29 24.30 23.94 23.97 3,634,757 -0.30(-1.24%)
Mar 26, 2012 24.19 24.29 24.01 24.27 3,117,108 +0.32(+1.34%)
Mar 23, 2012 23.77 23.96 23.60 23.95 6,956,971 +0.11(+0.46%)
Mar 22, 2012 24.03 24.06 23.70 23.84 4,700,117 -0.41(-1.69%)
Mar 21, 2012 24.45 24.49 24.15 24.25 5,787,368 -0.15(-0.61%)
Mar 20, 2012 24.25 24.50 24.08 24.40 9,067,507 -0.04(-0.16%)
Mar 19, 2012 24.26 24.65 24.04 24.44 12,622,053 +0.20(+0.83%)
Mar 16, 2012 24.31 24.42 24.01 24.24 8,672,426 +0.06(+0.25%)
Mar 15, 2012 23.67 24.27 23.48 24.18 4,839,645 +0.60(+2.54%)
Mar 14, 2012 23.44 23.72 23.20 23.58 5,832,953 +0.27(+1.16%)
Mar 13, 2012 22.56 23.37 22.56 23.31 4,956,142 +0.89(+3.97%)
Mar 12, 2012 22.42 22.48 22.22 22.42 1,733,002 -0.05(-0.22%)
Mar 09, 2012 22.23 22.62 22.19 22.47 1,800,618 +0.29(+1.31%)
Mar 08, 2012 22.04 22.22 21.92 22.18 1,483,810 +0.28(+1.28%)
Mar 07, 2012 21.65 21.99 21.61 21.90 1,773,013 +0.34(+1.58%)
Mar 06, 2012 21.79 21.82 21.48 21.56 4,155,208 -0.55(-2.49%)
Mar 05, 2012 22.16 22.22 21.97 22.11 2,299,040 -0.18(-0.81%)
Mar 02, 2012 22.45 22.49 22.22 22.29 2,430,518 -0.15(-0.67%)
Mar 01, 2012 22.39 22.62 22.35 22.44 3,778,602 +0.16(+0.72%)
Feb 29, 2012 22.42 22.59 22.16 22.28 5,397,439 -0.08(-0.36%)
Feb 28, 2012 22.36 22.47 22.19 22.36 3,252,878 +0.03(+0.13%)
Feb 27, 2012 21.84 22.40 21.82 22.33 3,300,317 +0.26(+1.18%)
Feb 24, 2012 22.28 22.28 21.98 22.07 1,801,166 -0.09(-0.41%)
Feb 23, 2012 21.90 22.22 21.76 22.16 6,269,294 +0.25(+1.14%)
Feb 22, 2012 22.29 22.32 21.84 21.91 4,349,458 -0.48(-2.14%)
Feb 21, 2012 22.52 22.59 22.25 22.39 2,536,433 -0.06(-0.27%)
Feb 17, 2012 22.45 22.48 22.33 22.45 2,787,626 +0.12(+0.54%)
Feb 16, 2012 21.84 22.36 21.80 22.33 3,874,216 +0.43(+1.96%)
Feb 15, 2012 21.98 22.13 21.83 21.90 3,132,064 -0.02(-0.09%)
Feb 14, 2012 21.99 22.00 21.67 21.92 2,610,199 -0.15(-0.68%)
Feb 13, 2012 22.09 22.17 21.97 22.07 1,521,691 +0.17(+0.78%)
Feb 10, 2012 21.89 22.01 21.80 21.90 2,028,919 -0.28(-1.26%)
Feb 09, 2012 22.36 22.41 22.06 22.18 5,093,200 -0.04(-0.18%)
Feb 08, 2012 22.17 22.29 22.00 22.22 2,277,844 +0.17(+0.77%)
Feb 07, 2012 21.95 22.16 21.87 22.05 2,853,423 +0.04(+0.18%)
Feb 06, 2012 22.10 22.12 21.92 22.01 2,282,893 -0.16(-0.72%)
Feb 03, 2012 21.88 22.18 21.80 22.17 2,928,296 +0.66(+3.07%)
Feb 02, 2012 21.47 21.64 21.34 21.51 3,690,141 +0.09(+0.42%)
Feb 01, 2012 21.31 21.58 21.27 21.42 4,739,447 +0.31(+1.47%)
Jan 31, 2012 21.22 21.34 21.00 21.11 5,763,837 +0.00(+0.00%)
Jan 30, 2012 21.00 21.23 20.92 21.11 3,519,952 -0.16(-0.75%)
Jan 27, 2012 20.94 21.36 20.94 21.27 4,296,895 +0.08(+0.38%)
Jan 26, 2012 21.82 21.84 21.02 21.19 6,606,782 -0.52(-2.40%)
Jan 25, 2012 21.44 21.79 21.35 21.71 3,887,752 +0.12(+0.56%)
Jan 24, 2012 21.50 21.62 21.31 21.59 3,068,410 -0.14(-0.64%)
Jan 23, 2012 21.75 21.93 21.62 21.73 2,749,799 +0.01(+0.05%)
Jan 20, 2012 21.42 21.74 21.34 21.72 2,337,147 +0.22(+1.02%)
Jan 19, 2012 21.74 21.80 21.42 21.50 3,421,317 -0.04(-0.19%)
Jan 18, 2012 21.39 21.58 21.09 21.54 2,871,678 +0.17(+0.80%)
Jan 17, 2012 21.64 21.78 21.30 21.37 4,152,413 -0.19(-0.88%)
Jan 13, 2012 21.30 21.57 21.14 21.56 3,492,451 -0.05(-0.23%)
Jan 12, 2012 21.64 21.71 21.25 21.61 3,611,789 +0.05(+0.23%)
Jan 11, 2012 21.30 21.57 21.20 21.56 2,954,949 +0.17(+0.79%)
Jan 10, 2012 21.41 21.53 21.26 21.39 5,587,364 +0.27(+1.28%)
Jan 09, 2012 20.86 21.15 20.81 21.12 7,701,129 +0.33(+1.59%)
Jan 06, 2012 20.79 20.88 20.50 20.79 3,418,154 -0.01(-0.05%)
Jan 05, 2012 20.19 21.01 20.12 20.80 4,365,688 +0.39(+1.91%)
Jan 04, 2012 20.20 20.48 20.00 20.41 3,183,893 +0.58(+2.92%)
Dec 30, 2011 19.87 19.96 19.83 19.83 2,291,301 -0.13(-0.65%)
Dec 29, 2011 19.62 19.99 19.62 19.96 1,848,811 +0.30(+1.53%)
Dec 28, 2011 19.91 20.07 19.51 19.66 3,122,269 -0.29(-1.45%)
Dec 27, 2011 19.84 20.04 19.82 19.95 1,148,102 -0.02(-0.10%)
Dec 23, 2011 20.00 20.06 19.84 19.97 1,386,592 +0.57(+2.94%)
Dec 21, 2011 19.18 19.45 19.02 19.40 2,394,111 +0.24(+1.25%)
Dec 20, 2011 18.85 19.26 18.77 19.16 3,380,752 +0.73(+3.96%)
Dec 19, 2011 18.92 18.99 18.34 18.43 3,045,532 -0.45(-2.38%)
Dec 16, 2011 18.85 19.25 18.80 18.88 2,654,255 +0.01(+0.05%)
Dec 15, 2011 19.06 19.10 18.81 18.87 3,229,343 +0.14(+0.75%)
Dec 14, 2011 18.72 19.01 18.65 18.73 3,093,442 -0.09(-0.48%)
Dec 13, 2011 19.22 19.37 18.67 18.82 3,552,551 -0.32(-1.67%)
Dec 12, 2011 19.22 19.22 18.91 19.14 2,655,805 -0.34(-1.75%)
Dec 09, 2011 19.11 19.55 19.07 19.48 1,815,068 +0.47(+2.47%)
Dec 08, 2011 19.53 19.53 18.92 19.01 2,860,753 -0.68(-3.45%)
Dec 07, 2011 19.40 19.76 19.14 19.69 2,240,952 +0.17(+0.87%)
Dec 06, 2011 19.62 19.65 19.41 19.52 2,000,346 -0.19(-0.96%)
Dec 05, 2011 19.67 19.91 19.54 19.71 2,917,521 +0.40(+2.07%)
Dec 02, 2011 19.31 19.64 19.25 19.31 2,428,555 +0.25(+1.31%)
Dec 01, 2011 19.11 19.20 18.80 19.06 2,513,551 -0.15(-0.78%)
Nov 30, 2011 18.66 19.25 18.55 19.21 3,716,534 +1.19(+6.60%)
Nov 29, 2011 18.08 18.21 17.92 18.02 2,682,839 -0.07(-0.39%)
Nov 28, 2011 18.27 18.31 17.88 18.09 3,610,139 +0.46(+2.61%)
Nov 25, 2011 17.54 17.92 17.53 17.63 2,137,901 +0.07(+0.40%)
Nov 23, 2011 17.96 17.96 17.53 17.56 4,341,297 -0.57(-3.14%)
Nov 22, 2011 18.34 18.39 18.01 18.13 3,844,406 -0.19(-1.04%)
Nov 21, 2011 18.45 18.52 18.17 18.32 4,977,020 -0.54(-2.86%)
Nov 18, 2011 18.90 18.94 18.67 18.86 2,695,227 +0.08(+0.43%)
Nov 17, 2011 19.00 19.30 18.68 18.78 4,031,585 -0.27(-1.42%)
Nov 16, 2011 19.09 19.55 19.02 19.05 4,401,226 -0.23(-1.19%)
Nov 15, 2011 19.09 19.39 18.92 19.28 3,614,800 +0.10(+0.52%)
Nov 14, 2011 19.59 19.60 19.01 19.18 1,778,879 -0.51(-2.59%)
Nov 11, 2011 19.60 19.80 19.55 19.69 3,674,927 +0.43(+2.23%)
Nov 10, 2011 19.42 19.52 19.13 19.26 4,205,747 +0.19(+1.00%)
Nov 09, 2011 19.68 19.72 19.00 19.07 4,755,578 -1.18(-5.83%)
Nov 08, 2011 19.87 20.32 19.71 20.25 3,857,222 +0.47(+2.38%)
Nov 07, 2011 19.53 19.79 19.37 19.78 2,611,578 +0.21(+1.07%)
Nov 04, 2011 19.60 19.70 19.28 19.57 6,979,740 -0.27(-1.36%)
Nov 03, 2011 19.73 19.91 19.07 19.84 4,249,807 +0.43(+2.22%)
Nov 02, 2011 19.20 19.47 19.05 19.41 4,078,567 +0.63(+3.35%)
Nov 01, 2011 18.92 19.41 18.75 18.78 7,702,280 -0.98(-4.96%)
Oct 31, 2011 20.06 20.25 19.75 19.76 3,958,023 -0.64(-3.14%)
Oct 28, 2011 20.35 20.55 20.18 20.40 4,677,763 -0.09(-0.44%)
Oct 27, 2011 20.35 20.69 20.00 20.49 6,396,577 +0.99(+5.08%)
Oct 26, 2011 19.45 19.63 19.11 19.50 5,065,358 +0.37(+1.93%)
Oct 25, 2011 19.61 19.61 19.06 19.13 5,449,881 -0.66(-3.34%)
Oct 24, 2011 19.43 19.88 19.30 19.79 4,554,561 +0.43(+2.22%)
Oct 21, 2011 19.31 19.42 19.07 19.36 13,657,357 +0.33(+1.73%)
Oct 20, 2011 18.71 19.12 18.45 19.03 10,669,382 +0.33(+1.76%)
Oct 19, 2011 19.22 19.46 18.65 18.70 12,360,048 -0.55(-2.86%)
Oct 18, 2011 18.36 19.50 18.26 19.25 19,313,644 +1.08(+5.94%)
Oct 17, 2011 18.69 18.73 18.12 18.17 11,583,781 -0.74(-3.91%)
Oct 14, 2011 19.03 19.16 18.47 18.91 17,398,497 +0.13(+0.69%)
Oct 13, 2011 19.11 19.11 18.44 18.78 15,539,219 -0.56(-2.90%)
Oct 12, 2011 18.97 19.77 18.92 19.34 10,105,808 +0.59(+3.15%)
Oct 11, 2011 18.42 18.88 18.24 18.75 4,139,061 +0.14(+0.75%)
Oct 10, 2011 18.10 18.63 18.10 18.61 4,072,289 +0.91(+5.14%)
Oct 07, 2011 18.58 18.58 17.60 17.70 6,050,129 -0.76(-4.12%)
Oct 06, 2011 18.18 18.50 17.93 18.46 7,357,714 +0.79(+4.47%)
Oct 05, 2011 17.44 17.77 17.06 17.67 6,433,746 +0.20(+1.14%)
Oct 04, 2011 16.49 17.51 16.17 17.47 7,655,568 +0.74(+4.42%)
Oct 03, 2011 17.63 17.78 16.70 16.73 5,444,810 -0.81(-4.62%)
Sep 30, 2011 17.93 18.07 17.54 17.54 10,634,955 -0.71(-3.89%)
Sep 29, 2011 18.19 18.36 17.68 18.25 3,708,913 +0.60(+3.40%)
Sep 28, 2011 18.35 18.39 17.65 17.65 3,118,730 -0.64(-3.50%)
Sep 27, 2011 18.78 18.92 18.14 18.29 8,915,730 +0.00(+0.00%)
Sep 26, 2011 17.59 18.33 17.52 18.29 12,557,683 +0.91(+5.24%)
Sep 23, 2011 16.94 17.49 16.92 17.38 8,030,856 +0.29(+1.70%)
Sep 22, 2011 17.06 17.35 16.79 17.09 7,960,478 -0.48(-2.73%)
Sep 21, 2011 18.61 18.69 17.56 17.57 22,966,581 -1.05(-5.64%)
Sep 20, 2011 18.73 18.94 18.59 18.62 3,992,944 -0.05(-0.27%)
Sep 19, 2011 18.79 18.84 18.48 18.67 3,614,067 -0.54(-2.81%)
Sep 16, 2011 19.33 19.45 18.84 19.21 5,138,193 -0.16(-0.83%)
Sep 15, 2011 19.12 19.38 18.97 19.37 4,591,787 +0.45(+2.38%)
Sep 14, 2011 18.73 19.17 18.43 18.92 8,949,381 +0.33(+1.78%)
Sep 13, 2011 18.51 18.91 18.41 18.59 5,935,046 +0.21(+1.14%)
Sep 12, 2011 17.75 18.42 17.74 18.38 17,020,019 +0.31(+1.72%)
Sep 09, 2011 18.48 18.68 18.04 18.07 12,481,731 -0.63(-3.37%)
Sep 08, 2011 19.02 19.14 18.60 18.70 2,454,167 -0.49(-2.55%)
Sep 07, 2011 18.55 19.25 18.40 19.19 3,705,025 +1.04(+5.73%)
Sep 06, 2011 17.81 18.17 17.72 18.15 3,237,982 -0.29(-1.57%)
Sep 02, 2011 18.73 18.87 18.37 18.44 2,996,191 -0.89(-4.60%)
Sep 01, 2011 19.90 19.98 19.30 19.33 3,700,464 -0.57(-2.86%)
Aug 31, 2011 19.83 20.08 19.69 19.90 3,261,369 +0.21(+1.07%)
Aug 30, 2011 19.67 19.86 19.39 19.69 4,454,619 -0.14(-0.71%)
Aug 29, 2011 19.25 19.84 19.25 19.83 2,949,692 +0.84(+4.42%)
Aug 26, 2011 18.58 19.17 18.28 18.99 3,461,535 +0.22(+1.17%)
Aug 25, 2011 19.70 19.98 18.50 18.77 8,449,409 +0.00(+0.00%)
Aug 24, 2011 18.15 18.83 18.07 18.77 4,017,395 +0.62(+3.42%)
Aug 23, 2011 17.54 18.18 17.20 18.15 8,647,589 +0.67(+3.83%)
Aug 22, 2011 18.15 18.20 17.44 17.48 4,289,710 -0.20(-1.13%)
Aug 19, 2011 17.90 18.45 17.64 17.68 3,952,098 -0.54(-2.96%)
Aug 18, 2011 18.58 18.63 18.05 18.22 4,622,229 -1.06(-5.50%)
Aug 17, 2011 19.26 19.61 19.11 19.28 2,762,758 +0.13(+0.68%)
Aug 16, 2011 19.29 19.50 19.00 19.15 3,589,804 -0.38(-1.95%)
Aug 15, 2011 19.09 19.59 19.03 19.53 3,278,047 +0.73(+3.88%)
Aug 12, 2011 19.48 19.85 18.66 18.80 4,043,320 -0.34(-1.78%)
Aug 11, 2011 18.49 19.44 18.27 19.14 7,382,329 +1.04(+5.75%)
Aug 10, 2011 19.25 19.28 18.06 18.10 11,401,796 -1.60(-8.12%)
Aug 09, 2011 20.93 19.71 18.20 19.70 6,727,743 +1.25(+6.78%)
Aug 08, 2011 19.79 20.38 18.20 18.45 11,787,586 -2.17(-10.52%)
Aug 05, 2011 21.33 21.46 20.26 20.62 11,753,418 -0.47(-2.23%)
Aug 04, 2011 21.93 22.04 21.05 21.09 6,659,913 -1.15(-5.17%)
Aug 03, 2011 22.08 22.30 21.72 22.24 5,509,243 +0.15(+0.68%)
Aug 02, 2011 22.67 22.72 22.09 22.09 5,758,971 -0.75(-3.28%)
Aug 01, 2011 23.20 23.27 22.62 22.84 3,317,904 -0.04(-0.17%)
Jul 29, 2011 22.81 23.09 22.64 22.88 4,936,290 -0.12(-0.52%)
Jul 28, 2011 23.07 23.28 22.94 23.00 2,353,041 -0.02(-0.09%)
Jul 27, 2011 23.43 23.45 22.98 23.02 5,275,284 -0.56(-2.37%)
Jul 26, 2011 23.66 23.74 23.48 23.58 3,796,855 -0.07(-0.30%)
Jul 25, 2011 23.51 23.73 23.38 23.65 3,006,356 -0.12(-0.50%)
Jul 22, 2011 23.79 23.83 23.72 23.77 3,793,992 -0.08(-0.34%)
Jul 21, 2011 23.51 23.93 23.51 23.85 6,169,180 +0.56(+2.40%)
Jul 20, 2011 23.11 23.46 23.11 23.29 6,773,255 +0.30(+1.30%)
Jul 19, 2011 22.78 23.03 22.60 22.99 6,686,928 +0.29(+1.28%)
Jul 18, 2011 22.91 22.94 22.41 22.70 3,802,362 -0.37(-1.60%)
Jul 15, 2011 23.24 23.25 22.84 23.07 3,967,579 -0.01(-0.04%)
Jul 14, 2011 23.49 23.57 23.03 23.08 12,004,753 -0.27(-1.16%)
Jul 13, 2011 23.45 23.70 23.29 23.35 6,425,538 +0.07(+0.28%)
Jul 12, 2011 23.23 23.62 23.23 23.29 3,101,599 -0.05(-0.24%)
Jul 11, 2011 23.69 23.69 23.27 23.34 4,307,815 -0.69(-2.87%)
Jul 08, 2011 24.06 24.11 23.92 24.03 2,517,651 -0.37(-1.52%)
Jul 07, 2011 24.30 24.53 24.23 24.40 5,836,608 +0.40(+1.67%)
Jul 06, 2011 23.99 24.07 23.81 24.00 6,765,874 -0.17(-0.70%)
Jul 05, 2011 24.40 24.45 24.00 24.17 4,544,213 -0.27(-1.10%)
Jul 01, 2011 23.99 24.50 23.99 24.44 3,142,399 +0.45(+1.88%)
Jun 30, 2011 24.00 24.09 23.80 23.99 4,580,550 +0.05(+0.21%)
Jun 29, 2011 23.60 23.97 23.45 23.94 13,071,587 +0.58(+2.48%)
Jun 28, 2011 23.40 23.41 23.15 23.36 4,660,312 +0.04(+0.17%)
Jun 27, 2011 23.01 23.42 22.98 23.32 6,303,613 +0.33(+1.44%)
Jun 24, 2011 23.29 23.31 22.94 22.99 5,906,303 -0.25(-1.08%)
Jun 23, 2011 23.20 23.30 23.00 23.24 12,865,183 -0.24(-1.02%)
Jun 22, 2011 23.66 23.83 23.47 23.48 4,312,406 -0.21(-0.89%)
Jun 21, 2011 23.56 23.74 23.37 23.69 4,467,837 +0.26(+1.11%)
Jun 20, 2011 23.41 23.48 23.36 23.43 4,204,059 -0.13(-0.55%)
Jun 17, 2011 23.55 23.60 23.41 23.56 5,351,413 +0.19(+0.81%)
Jun 16, 2011 23.27 23.55 23.12 23.37 4,484,019 +0.10(+0.43%)
Jun 15, 2011 23.44 23.49 23.02 23.27 6,865,978 -0.38(-1.61%)
Jun 14, 2011 23.77 23.85 23.58 23.65 4,690,755 +0.13(+0.55%)
Jun 13, 2011 23.36 23.57 23.14 23.52 5,468,599 +0.24(+1.03%)
Jun 10, 2011 23.24 23.48 22.83 23.28 5,243,451 -0.10(-0.43%)
Jun 09, 2011 23.16 23.51 23.06 23.38 4,780,123 +0.28(+1.21%)
Jun 08, 2011 23.14 23.41 23.04 23.10 3,611,845 -0.14(-0.58%)
Jun 07, 2011 23.44 23.60 23.22 23.24 2,556,611 -0.02(-0.11%)
Jun 06, 2011 23.57 23.66 23.21 23.26 4,581,011 -0.49(-2.06%)
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.