S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 24.41 25.05 24.13 24.48 9,998,007 -0.21(-0.85%)
Jul 30, 2008 24.78 25.27 23.90 24.69 22,189,414 +0.49(+2.04%)
Jul 29, 2008 24.20 24.32 22.08 24.20 10,719,866 +1.91(+8.56%)
Jul 28, 2008 23.18 23.84 22.13 22.29 12,288,947 -1.20(-5.13%)
Jul 25, 2008 23.54 24.09 22.67 23.49 13,547,508 -0.07(-0.29%)
Jul 24, 2008 25.20 25.51 23.39 23.56 18,680,702 -1.83(-7.19%)
Jul 23, 2008 24.87 26.38 24.60 25.39 27,736,258 +0.40(+1.59%)
Jul 22, 2008 22.57 25.06 21.70 24.99 22,541,508 +2.18(+9.54%)
Jul 21, 2008 23.78 24.07 22.81 22.81 13,766,659 -0.31(-1.33%)
Jul 18, 2008 23.18 23.59 22.33 23.12 11,178,714 +0.64(+2.86%)
Jul 17, 2008 21.72 23.18 21.15 22.48 27,104,554 +1.76(+8.49%)
Jul 16, 2008 18.65 20.91 18.41 20.72 16,197,977 +2.82(+15.76%)
Jul 15, 2008 18.09 19.09 17.15 17.90 14,224,024 -0.43(-2.37%)
Jul 14, 2008 20.88 20.88 18.33 18.33 15,045,800 -1.87(-9.26%)
Jul 11, 2008 20.04 20.76 19.67 20.20 10,409,272 -0.44(-2.14%)
Jul 10, 2008 20.56 21.07 20.20 20.64 13,433,868 +0.01(+0.07%)
Jul 09, 2008 21.92 22.14 20.55 20.63 6,917,529 -1.21(-5.55%)
Jul 08, 2008 20.29 21.91 20.10 21.84 8,549,529 +1.64(+8.11%)
Jul 07, 2008 21.32 21.44 19.90 20.20 10,947,905 -0.94(-4.42%)
Jul 04, 2008 21.59 21.75 20.85 21.14 3,433,703 +0.00(+0.00%)
Jul 03, 2008 21.59 21.75 20.85 21.14 3,433,703 -0.04(-0.21%)
Jul 02, 2008 22.04 22.51 21.17 21.18 8,262,308 -0.75(-3.41%)
Jul 01, 2008 21.08 21.93 20.78 21.93 15,105,162 +0.54(+2.52%)
Jun 30, 2008 21.93 21.96 21.21 21.39 10,530,537 -0.46(-2.09%)
Jun 27, 2008 22.09 22.42 21.53 21.85 14,501,413 -0.30(-1.35%)
Jun 26, 2008 22.63 22.63 22.13 22.15 8,799,623 -0.88(-3.80%)
Jun 25, 2008 22.97 24.06 22.88 23.02 8,587,511 +0.10(+0.46%)
Jun 24, 2008 22.36 23.23 22.06 22.92 9,380,341 +0.55(+2.48%)
Jun 23, 2008 23.25 23.25 22.32 22.36 6,145,215 -0.59(-2.58%)
Jun 20, 2008 22.51 23.70 22.36 22.96 16,413,198 -0.69(-2.91%)
Jun 19, 2008 23.53 23.75 22.73 23.64 9,536,607 +0.04(+0.19%)
Jun 18, 2008 23.91 23.98 23.23 23.60 16,763,979 -0.57(-2.35%)
Jun 17, 2008 25.47 25.58 24.17 24.17 10,215,240 -1.03(-4.07%)
Jun 16, 2008 24.56 25.54 24.52 25.19 7,406,352 +0.55(+2.22%)
Jun 13, 2008 25.03 25.13 24.12 24.65 10,202,971 -0.08(-0.33%)
Jun 12, 2008 24.72 25.47 24.43 24.73 3,790,226 +0.22(+0.92%)
Jun 11, 2008 25.42 25.55 24.32 24.50 2,714,147 -0.89(-3.51%)
Jun 10, 2008 25.71 25.97 24.69 25.39 6,750,119 +0.31(+1.22%)
Jun 09, 2008 26.01 26.02 24.71 25.09 3,764,884 -0.79(-3.04%)
Jun 06, 2008 27.00 27.00 25.84 25.87 3,684,914 -1.43(-5.23%)
Jun 05, 2008 27.10 27.43 26.94 27.30 3,741,459 +0.37(+1.37%)
Jun 04, 2008 27.21 27.53 26.74 26.93 4,921,393 -0.39(-1.43%)
Jun 03, 2008 27.70 27.91 26.94 27.32 5,031,054 -0.28(-1.00%)
Jun 02, 2008 27.96 27.96 27.31 27.60 3,703,242 -0.52(-1.86%)
May 30, 2008 28.78 28.78 28.09 28.13 2,749,787 -0.37(-1.31%)
May 29, 2008 28.09 28.71 27.98 28.50 3,365,991 +0.44(+1.57%)
May 28, 2008 28.75 28.75 27.54 28.06 4,427,166 -0.41(-1.45%)
May 27, 2008 28.45 28.64 28.12 28.47 795,932 +0.26(+0.93%)
May 26, 2008 28.78 28.78 28.21 28.21 0 +0.00(+0.00%)
May 23, 2008 28.78 28.78 28.21 28.21 2,092,478 -0.56(-1.95%)
May 22, 2008 28.38 29.10 28.30 28.77 3,577,480 +0.39(+1.37%)
May 21, 2008 29.18 29.22 28.30 28.38 5,048,468 -0.70(-2.39%)
May 20, 2008 29.67 29.67 28.97 29.08 3,314,203 -0.68(-2.29%)
May 19, 2008 30.01 30.41 29.66 29.76 2,978,661 -0.11(-0.35%)
May 16, 2008 30.64 30.64 29.60 29.86 5,888,501 -0.67(-2.18%)
May 15, 2008 30.19 30.56 29.88 30.53 1,142,408 +0.38(+1.27%)
May 14, 2008 30.26 30.34 30.05 30.15 1,624,987 +0.19(+0.65%)
May 13, 2008 30.68 30.68 29.86 29.95 6,502,698 -0.66(-2.15%)
May 12, 2008 30.24 30.63 30.09 30.61 3,286,903 +0.61(+2.02%)
May 09, 2008 30.05 30.65 29.91 30.00 3,959,004 -0.16(-0.52%)
May 08, 2008 30.83 30.86 29.95 30.16 4,323,141 -0.43(-1.42%)
May 07, 2008 31.81 31.81 30.58 30.59 5,680,962 -1.24(-3.90%)
May 06, 2008 31.18 31.96 30.88 31.84 3,275,052 +0.41(+1.31%)
May 05, 2008 31.81 31.90 31.43 31.43 1,541,172 -0.34(-1.06%)
May 02, 2008 32.44 32.76 31.63 31.76 7,936,131 -0.16(-0.49%)
May 01, 2008 30.68 32.44 30.57 31.92 5,792,082 +1.41(+4.61%)
Apr 30, 2008 30.91 31.21 30.45 30.51 3,356,126 -0.37(-1.19%)
Apr 29, 2008 31.11 31.25 30.71 30.88 3,377,412 -0.19(-0.60%)
Apr 28, 2008 31.01 31.40 30.68 31.07 829,040 +0.02(+0.05%)
Apr 25, 2008 30.62 31.10 30.12 31.05 5,407,772 +0.78(+2.57%)
Apr 24, 2008 29.17 30.47 29.17 30.27 5,245,979 +1.22(+4.20%)
Apr 23, 2008 29.36 29.51 28.81 29.05 3,502,304 -0.25(-0.87%)
Apr 22, 2008 29.27 29.48 28.92 29.31 4,727,797 +0.00(+0.00%)
Apr 21, 2008 29.88 29.88 29.17 29.31 2,900,352 -0.76(-2.51%)
Apr 18, 2008 30.67 30.97 30.03 30.06 6,757,221 +0.58(+1.95%)
Apr 17, 2008 29.00 29.83 28.72 29.49 3,632,498 +0.25(+0.84%)
Apr 16, 2008 28.78 29.26 28.71 29.24 4,135,667 +0.95(+3.36%)
Apr 15, 2008 28.42 28.81 27.80 28.29 4,727,630 +0.36(+1.29%)
Apr 14, 2008 28.87 28.91 27.83 27.93 5,686,570 -1.14(-3.94%)
Apr 11, 2008 29.23 29.92 29.08 29.08 6,697,592 -0.58(-1.97%)
Apr 10, 2008 29.55 30.11 29.25 29.66 1,266,781 -0.04(-0.15%)
Apr 09, 2008 30.38 30.47 29.64 29.70 2,870,542 -0.60(-1.98%)
Apr 08, 2008 30.53 30.72 30.04 30.30 4,089,842 -0.52(-1.70%)
Apr 07, 2008 30.84 31.48 30.72 30.83 2,573,182 +0.40(+1.33%)
Apr 04, 2008 31.10 31.16 30.30 30.42 2,693,139 -0.64(-2.07%)
Apr 03, 2008 30.77 31.31 30.50 31.07 2,387,802 +0.08(+0.27%)
Apr 02, 2008 31.40 31.87 30.81 30.98 3,571,920 -0.19(-0.62%)
Apr 01, 2008 30.24 31.37 29.92 31.18 6,182,646 +2.11(+7.26%)
Mar 31, 2008 29.23 29.72 28.77 29.07 5,519,878 +0.12(+0.41%)
Mar 28, 2008 29.43 29.94 28.81 28.95 5,464,120 -0.63(-2.12%)
Mar 27, 2008 30.37 30.59 29.58 29.58 7,052,626 -0.54(-1.79%)
Mar 26, 2008 31.79 31.79 30.12 30.12 3,934,262 -1.42(-4.51%)
Mar 25, 2008 31.71 31.87 30.94 31.54 1,977,374 -0.44(-1.38%)
Mar 24, 2008 31.78 32.96 31.61 31.98 7,431,438 +0.03(+0.09%)
Mar 21, 2008 29.88 31.95 29.00 31.95 4,480,676 +0.00(+0.00%)
Mar 20, 2008 29.88 31.95 29.00 31.95 4,480,676 +2.39(+8.10%)
Mar 19, 2008 30.12 31.10 29.55 29.55 8,887,268 -0.58(-1.91%)
Mar 18, 2008 29.40 30.23 28.88 30.13 3,013,257 +1.92(+6.79%)
Mar 17, 2008 27.89 28.78 27.15 28.22 5,747,459 -0.43(-1.49%)
Mar 14, 2008 30.42 30.42 28.27 28.64 12,155,201 -1.29(-4.30%)
Mar 13, 2008 29.29 30.15 28.43 29.93 11,282,870 +0.01(+0.03%)
Mar 12, 2008 30.54 31.52 29.64 29.92 2,371,331 -0.54(-1.78%)
Mar 11, 2008 28.79 30.52 28.79 30.46 4,394,911 +2.46(+8.77%)
Mar 10, 2008 28.81 29.08 27.85 28.01 2,824,051 -0.80(-2.78%)
Mar 07, 2008 28.09 29.45 27.95 28.81 5,409,903 +0.39(+1.37%)
Mar 06, 2008 29.54 29.54 28.42 28.42 3,386,555 -1.25(-4.21%)
Mar 05, 2008 30.09 30.45 29.23 29.67 2,162,953 -0.13(-0.43%)
Mar 04, 2008 29.84 29.95 28.77 29.79 5,027,714 -0.13(-0.45%)
Mar 03, 2008 30.33 30.38 29.61 29.93 1,642,935 -0.60(-1.96%)
Feb 29, 2008 31.54 31.54 30.27 30.53 2,361,491 -1.14(-3.59%)
Feb 28, 2008 32.82 32.82 31.66 31.66 4,156,615 -1.17(-3.56%)
Feb 27, 2008 32.62 33.29 32.19 32.83 2,774,925 -0.09(-0.27%)
Feb 26, 2008 32.29 33.12 32.21 32.92 4,288,266 +0.30(+0.92%)
Feb 25, 2008 32.47 32.78 31.65 32.62 5,294,060 +0.16(+0.48%)
Feb 22, 2008 32.12 32.47 31.18 32.47 5,041,171 +0.65(+2.05%)
Feb 21, 2008 32.65 32.77 31.72 31.81 3,564,647 -0.50(-1.55%)
Feb 20, 2008 31.77 32.65 31.46 32.32 11,090,831 +0.51(+1.60%)
Feb 19, 2008 33.32 33.32 31.65 31.81 10,178,087 -0.54(-1.67%)
Feb 18, 2008 31.96 32.36 31.53 32.35 0 +0.00(+0.00%)
Feb 15, 2008 31.96 32.36 31.53 32.35 1,787,780 +0.22(+0.68%)
Feb 14, 2008 32.83 32.91 32.02 32.13 5,081,995 -0.78(-2.36%)
Feb 13, 2008 33.01 33.21 32.10 32.91 3,217,680 +0.25(+0.76%)
Feb 12, 2008 32.42 33.16 32.16 32.66 1,680,499 +0.59(+1.84%)
Feb 11, 2008 32.44 32.53 31.80 32.07 3,673,109 -0.41(-1.27%)
Feb 08, 2008 33.06 33.21 32.00 32.48 5,016,019 -0.83(-2.49%)
Feb 07, 2008 32.55 33.54 32.32 33.31 4,309,495 +0.69(+2.11%)
Feb 06, 2008 33.07 33.42 32.35 32.62 3,477,166 -0.24(-0.73%)
Feb 05, 2008 33.34 33.60 32.73 32.86 5,042,582 -1.09(-3.22%)
Feb 04, 2008 35.17 35.17 33.86 33.95 2,798,720 -1.47(-4.14%)
Feb 01, 2008 34.75 35.62 34.71 35.42 4,721,159 +0.59(+1.70%)
Jan 31, 2008 33.03 35.10 32.64 34.83 6,260,577 +1.38(+4.14%)
Jan 30, 2008 33.74 34.84 33.22 33.45 4,177,720 -0.18(-0.53%)
Jan 29, 2008 33.56 33.83 32.75 33.62 3,548,409 +0.58(+1.77%)
Jan 28, 2008 31.96 33.04 31.40 33.04 3,509,725 +1.20(+3.78%)
Jan 25, 2008 32.93 33.27 31.45 31.84 3,040,908 -0.69(-2.12%)
Jan 24, 2008 32.39 32.74 31.86 32.52 8,784,120 +0.68(+2.14%)
Jan 23, 2008 28.96 32.43 28.55 31.84 10,737,570 +2.21(+7.45%)
Jan 22, 2008 26.96 30.42 26.96 29.64 14,284,286 +1.04(+3.64%)
Jan 21, 2008 29.42 29.42 28.13 28.60 0 +0.00(+0.00%)
Jan 18, 2008 29.42 29.42 28.13 28.60 10,161,199 -0.49(-1.70%)
Jan 17, 2008 30.56 30.56 28.93 29.09 3,727,713 -1.37(-4.49%)
Jan 16, 2008 29.79 31.03 29.77 30.46 3,354,694 +0.66(+2.21%)
Jan 15, 2008 30.40 30.42 29.60 29.80 3,149,881 -1.26(-4.07%)
Jan 14, 2008 31.18 31.18 30.59 31.07 1,086,478 -0.01(-0.02%)
Jan 11, 2008 30.66 31.63 30.28 31.07 4,213,721 +0.33(+1.07%)
Jan 10, 2008 29.93 31.40 29.49 30.74 2,968,203 +0.46(+1.51%)
Jan 09, 2008 29.59 30.29 28.93 30.29 2,186,869 +0.66(+2.22%)
Jan 08, 2008 31.17 31.22 29.61 29.63 2,274,770 -1.31(-4.23%)
Jan 07, 2008 30.89 31.35 30.33 30.94 2,317,256 +0.28(+0.93%)
Jan 04, 2008 31.37 31.37 30.57 30.65 1,872,683 -1.08(-3.40%)
Jan 03, 2008 32.14 32.14 31.69 31.73 788,873 -0.13(-0.40%)
Jan 02, 2008 32.67 32.70 31.71 31.86 2,577,620 -0.73(-2.23%)
Jan 01, 2008 32.41 32.95 32.09 32.58 1,168,446 +0.00(+0.00%)
Dec 31, 2007 32.41 32.95 32.09 32.58 1,168,446 +0.07(+0.21%)
Dec 28, 2007 32.92 32.98 32.31 32.52 833,915 -0.06(-0.18%)
Dec 27, 2007 33.32 33.32 32.57 32.58 829,563 -0.79(-2.35%)
Dec 26, 2007 33.40 33.45 33.13 33.36 898,539 -0.20(-0.60%)
Dec 24, 2007 33.36 33.70 33.31 33.56 754,432 +0.49(+1.47%)
Dec 21, 2007 32.93 33.14 32.32 33.08 2,825,023 +0.22(+0.66%)
Dec 20, 2007 33.43 33.43 32.35 32.86 2,302,472 -0.18(-0.54%)
Dec 19, 2007 33.13 33.62 32.79 33.04 1,674,663 -0.32(-0.96%)
Dec 18, 2007 33.43 33.43 32.41 33.36 1,865,293 +0.26(+0.79%)
Dec 17, 2007 33.16 33.67 32.85 33.10 2,579,347 -0.31(-0.92%)
Dec 14, 2007 33.81 34.22 33.30 33.41 1,918,793 -0.73(-2.15%)
Dec 13, 2007 33.96 34.17 33.30 34.14 2,236,187 -0.16(-0.48%)
Dec 12, 2007 35.94 36.77 33.58 34.31 2,517,449 -0.60(-1.71%)
Dec 11, 2007 36.82 36.87 34.68 34.90 2,055,366 -1.85(-5.03%)
Dec 10, 2007 36.09 36.96 35.90 36.75 1,562,179 +1.02(+2.85%)
Dec 07, 2007 36.50 36.52 35.73 35.73 761,422 -0.58(-1.61%)
Dec 06, 2007 35.77 36.34 35.34 36.32 3,705,664 +0.76(+2.12%)
Dec 05, 2007 35.60 35.73 35.10 35.56 1,692,355 +0.49(+1.39%)
Dec 04, 2007 35.59 35.59 34.90 35.08 3,599,140 -0.58(-1.62%)
Dec 03, 2007 36.21 36.21 35.50 35.65 2,172,826 -0.41(-1.14%)
Nov 30, 2007 35.41 36.77 35.41 36.06 3,909,290 +1.35(+3.90%)
Nov 29, 2007 35.42 35.42 34.38 34.71 4,270,950 -0.64(-1.82%)
Nov 28, 2007 33.83 35.38 33.83 35.35 7,008,322 +2.02(+6.06%)
Nov 27, 2007 33.05 33.64 32.74 33.33 3,112,864 +0.76(+2.32%)
Nov 26, 2007 34.42 34.42 32.58 32.58 977,924 -1.58(-4.62%)
Nov 23, 2007 33.64 34.35 33.11 34.16 1,120,128 +1.11(+3.35%)
Nov 21, 2007 33.58 33.84 32.83 33.05 2,295,990 -0.62(-1.84%)
Nov 20, 2007 33.52 34.44 32.69 33.67 2,885,791 -0.07(-0.22%)
Nov 19, 2007 34.31 34.31 33.30 33.74 2,928,239 -0.73(-2.13%)
Nov 16, 2007 35.07 35.07 34.22 34.48 4,365,040 -0.49(-1.39%)
Nov 15, 2007 36.04 36.04 34.61 34.96 2,751,071 -1.20(-3.31%)
Nov 14, 2007 36.89 37.37 36.01 36.16 1,475,105 -0.53(-1.45%)
Nov 13, 2007 35.67 36.80 35.49 36.69 3,588,555 +1.62(+4.63%)
Nov 12, 2007 34.42 35.98 34.42 35.07 480,254 +0.40(+1.14%)
Nov 09, 2007 34.31 35.45 33.51 34.67 1,875,524 +0.16(+0.48%)
Nov 08, 2007 34.66 34.84 33.33 34.51 5,380,975 +0.58(+1.72%)
Nov 07, 2007 35.91 35.91 33.92 33.92 1,364,041 -2.17(-6.01%)
Nov 06, 2007 35.67 36.09 35.26 36.09 1,145,121 +0.72(+2.03%)
Nov 05, 2007 35.59 35.69 34.83 35.38 4,320,545 -0.47(-1.32%)
Nov 02, 2007 36.19 36.19 35.14 35.85 1,662,618 -0.58(-1.58%)
Nov 01, 2007 37.30 37.30 36.15 36.42 1,338,380 -1.75(-4.59%)
Oct 31, 2007 38.20 38.44 37.55 38.17 2,067,714 +0.22(+0.59%)
Oct 30, 2007 37.99 38.11 37.70 37.95 382,776 -0.09(-0.25%)
Oct 29, 2007 38.35 38.41 37.90 38.04 539,548 -0.13(-0.34%)
Oct 26, 2007 37.85 38.24 37.20 38.17 1,047,957 +0.90(+2.41%)
Oct 25, 2007 37.35 37.86 36.70 37.28 3,089,475 -0.12(-0.32%)
Oct 24, 2007 37.31 37.53 36.38 37.40 647,137 -0.15(-0.40%)
Oct 23, 2007 37.63 37.70 37.16 37.55 253,001 +0.28(+0.76%)
Oct 22, 2007 36.80 37.58 36.76 37.26 2,919,338 +0.19(+0.53%)
Oct 19, 2007 38.04 38.05 37.05 37.07 4,631,674 -0.86(-2.27%)
Oct 18, 2007 37.86 38.11 37.55 37.93 1,171,049 -0.43(-1.13%)
Oct 17, 2007 38.79 38.81 37.73 38.36 2,920,540 -0.01(-0.02%)
Oct 16, 2007 38.94 38.94 38.29 38.37 1,754,970 -0.71(-1.82%)
Oct 15, 2007 39.75 39.75 38.88 39.08 997,570 -0.71(-1.79%)
Oct 12, 2007 40.04 40.24 39.75 39.79 3,078,783 -0.34(-0.86%)
Oct 11, 2007 40.32 40.68 39.97 40.13 3,466,906 -0.09(-0.22%)
Oct 10, 2007 40.49 40.49 40.04 40.22 698,994 -0.37(-0.92%)
Oct 09, 2007 40.56 40.61 40.17 40.60 1,176,262 +0.16(+0.39%)
Oct 08, 2007 40.69 40.69 40.37 40.44 348,027 -0.22(-0.55%)
Oct 05, 2007 40.64 40.96 40.55 40.67 424,208 +0.36(+0.89%)
Oct 04, 2007 40.48 40.82 40.22 40.31 605,572 +0.11(+0.28%)
Oct 03, 2007 40.08 40.47 40.01 40.19 618,403 +0.13(+0.32%)
Oct 02, 2007 39.99 40.21 39.81 40.07 1,448,375 +0.16(+0.41%)
Oct 01, 2007 39.00 39.96 39.00 39.90 669,591 +0.70(+1.77%)
Sep 28, 2007 39.32 39.38 38.94 39.21 557,859 -0.15(-0.38%)
Sep 27, 2007 39.34 39.40 39.06 39.36 472,456 +0.22(+0.57%)
Sep 26, 2007 39.24 39.45 38.93 39.13 563,739 -0.01(-0.04%)
Sep 25, 2007 39.13 39.27 38.83 39.15 768,894 -0.16(-0.40%)
Sep 24, 2007 39.92 39.92 39.20 39.30 1,058,382 -0.55(-1.39%)
Sep 21, 2007 40.22 40.22 39.64 39.86 1,934,865 -0.42(-1.04%)
Sep 20, 2007 40.99 40.99 40.14 40.28 3,079,451 -0.78(-1.90%)
Sep 19, 2007 41.20 41.61 40.79 41.05 2,087,761 +0.19(+0.48%)
Sep 18, 2007 39.46 41.61 39.12 40.86 1,592,183 +1.68(+4.28%)
Sep 17, 2007 39.15 39.27 38.91 39.18 1,154,076 -0.12(-0.30%)
Sep 14, 2007 38.85 39.33 38.83 39.30 1,775,018 +0.15(+0.38%)
Sep 13, 2007 38.93 39.24 38.85 39.15 1,625,997 +0.62(+1.61%)
Sep 12, 2007 38.61 38.85 38.37 38.53 1,000,243 -0.18(-0.46%)
Sep 11, 2007 38.22 38.96 38.22 38.71 1,657,539 +0.58(+1.53%)
Sep 10, 2007 38.38 38.58 37.72 38.13 1,207,135 -0.14(-0.37%)
Sep 07, 2007 38.48 38.71 38.12 38.27 1,472,566 -0.49(-1.27%)
Sep 06, 2007 38.91 38.94 38.38 38.77 1,129,484 +0.04(+0.10%)
Sep 05, 2007 39.44 39.44 38.65 38.73 831,442 -0.83(-2.10%)
Sep 04, 2007 39.22 39.78 39.12 39.56 512,016 +0.37(+0.94%)
Aug 31, 2007 39.48 39.52 38.96 39.19 814,335 +0.43(+1.10%)
Aug 30, 2007 38.82 39.19 38.58 38.77 1,219,966 -0.43(-1.11%)
Aug 29, 2007 38.81 39.21 38.35 39.20 965,227 +0.60(+1.55%)
Aug 28, 2007 39.15 39.27 38.54 38.60 3,453,674 -1.47(-3.66%)
Aug 27, 2007 40.11 40.15 39.78 40.07 313,812 -0.35(-0.87%)
Aug 24, 2007 40.14 40.42 39.72 40.42 1,160,625 +0.35(+0.88%)
Aug 23, 2007 40.64 40.64 39.80 40.07 880,091 -0.28(-0.70%)
Aug 22, 2007 40.75 40.81 39.75 40.35 1,172,119 +0.05(+0.13%)
Aug 21, 2007 40.06 40.67 39.90 40.30 987,146 +0.18(+0.45%)
Aug 20, 2007 40.94 40.94 39.51 40.12 1,109,436 -0.58(-1.43%)
Aug 17, 2007 41.32 41.71 39.93 40.70 2,671,134 +0.94(+2.37%)
Aug 16, 2007 37.38 39.76 37.08 39.76 2,633,191 +2.20(+5.86%)
Aug 15, 2007 37.76 38.71 37.46 37.56 1,324,882 -0.22(-0.59%)
Aug 14, 2007 38.79 38.79 37.78 37.78 732,794 -0.92(-2.38%)
Aug 13, 2007 39.62 39.70 38.71 38.71 1,071,479 -0.34(-0.86%)
Aug 10, 2007 38.54 39.58 38.36 39.04 1,919,227 -0.07(-0.19%)
Aug 09, 2007 39.43 40.18 38.96 39.12 1,167,441 -1.62(-3.97%)
Aug 08, 2007 40.32 41.24 39.74 40.73 2,584,542 +0.73(+1.81%)
Aug 07, 2007 39.49 40.70 39.15 40.01 6,010,150 +1.90(+4.99%)
Aug 06, 2007 37.73 38.11 37.52 38.11 897,332 -1.02(-2.60%)
Aug 03, 2007 39.12 39.12 39.12 39.12 0 +0.00(+0.00%)
Aug 02, 2007 39.05 39.51 38.78 39.12 902,544 +0.13(+0.35%)
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.