S&P Bank ETF SPDR (NY: KBE )

46.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 15.73 16.55 15.73 16.47 2,659,686 +0.58(+3.63%)
Dec 30, 2008 15.44 15.94 15.40 15.89 1,500,042 +0.55(+3.56%)
Dec 29, 2008 15.67 15.67 15.08 15.35 743,629 -0.13(-0.83%)
Dec 26, 2008 15.79 15.79 15.36 15.47 1,159,871 -0.11(-0.72%)
Dec 24, 2008 15.20 15.59 15.20 15.59 1,048,648 +0.36(+2.36%)
Dec 23, 2008 15.54 15.65 15.20 15.23 2,659,643 -0.30(-1.93%)
Dec 22, 2008 16.00 16.18 15.40 15.53 3,091,213 -0.49(-3.08%)
Dec 19, 2008 16.19 16.66 15.87 16.02 5,034,136 -0.31(-1.88%)
Dec 18, 2008 17.02 17.10 16.18 16.33 5,168,590 -0.45(-2.68%)
Dec 17, 2008 16.71 17.22 16.54 16.77 7,863,640 -0.25(-1.49%)
Dec 16, 2008 15.73 17.08 15.73 17.03 7,367,739 +1.50(+9.69%)
Dec 15, 2008 16.04 16.17 15.18 15.53 5,395,755 -0.64(-3.94%)
Dec 12, 2008 15.17 16.24 15.17 16.16 7,820,730 +0.17(+1.08%)
Dec 11, 2008 17.04 17.06 15.79 15.99 12,207,723 -1.29(-7.45%)
Dec 10, 2008 17.85 17.85 16.95 17.28 8,180,428 -0.34(-1.91%)
Dec 09, 2008 18.32 18.50 17.49 17.61 8,880,882 -0.85(-4.62%)
Dec 08, 2008 18.12 18.75 17.76 18.47 12,391,486 +0.84(+4.75%)
Dec 05, 2008 16.02 17.70 15.99 17.63 8,845,324 +1.09(+6.61%)
Dec 04, 2008 16.34 17.58 16.18 16.54 11,475,330 -0.19(-1.12%)
Dec 03, 2008 15.71 16.85 15.15 16.72 6,119,416 +0.88(+5.52%)
Dec 02, 2008 15.19 15.94 14.52 15.85 10,375,809 +1.01(+6.81%)
Dec 01, 2008 17.21 17.23 14.64 14.84 4,179,567 -2.91(-16.40%)
Nov 28, 2008 17.13 17.79 17.10 17.75 2,438,455 +0.53(+3.09%)
Nov 26, 2008 16.18 17.27 16.04 17.22 5,263,050 +0.67(+4.02%)
Nov 25, 2008 16.76 16.89 15.73 16.55 13,455,090 +0.69(+4.34%)
Nov 24, 2008 14.42 16.29 14.24 15.86 16,425,109 +2.12(+15.41%)
Nov 21, 2008 14.20 14.21 12.26 13.74 20,174,188 +0.05(+0.38%)
Nov 20, 2008 14.72 15.23 13.44 13.69 13,675,178 -1.43(-9.45%)
Nov 19, 2008 16.94 16.96 15.05 15.12 12,071,863 -1.81(-10.69%)
Nov 18, 2008 17.30 17.48 16.08 16.93 12,750,958 -0.14(-0.83%)
Nov 17, 2008 17.79 17.95 17.04 17.07 9,668,063 -0.85(-4.72%)
Nov 14, 2008 18.52 19.15 17.84 17.92 9,182,620 -1.14(-6.00%)
Nov 13, 2008 17.92 19.09 16.71 19.06 17,192,438 +1.28(+7.19%)
Nov 12, 2008 18.63 19.03 17.76 17.79 16,459,607 -1.22(-6.42%)
Nov 11, 2008 19.09 19.48 18.66 19.00 10,227,014 -0.37(-1.93%)
Nov 10, 2008 20.34 20.40 19.05 19.38 6,053,609 -0.52(-2.63%)
Nov 07, 2008 19.93 20.11 19.26 19.90 8,564,859 +0.22(+1.14%)
Nov 06, 2008 20.96 21.34 19.57 19.68 13,335,968 -1.20(-5.74%)
Nov 05, 2008 22.77 22.77 20.73 20.88 7,761,485 -2.07(-9.00%)
Nov 04, 2008 22.12 22.99 22.05 22.94 8,103,685 +1.02(+4.64%)
Nov 03, 2008 21.44 21.92 21.41 21.92 4,555,880 +0.21(+0.96%)
Oct 31, 2008 20.83 21.71 20.60 21.71 8,016,928 +0.94(+4.54%)
Oct 30, 2008 21.20 21.40 20.34 20.77 6,848,746 +0.24(+1.17%)
Oct 29, 2008 21.26 21.74 20.43 20.53 9,566,319 -0.81(-3.79%)
Oct 28, 2008 19.36 21.34 18.60 21.34 13,684,907 +2.62(+13.99%)
Oct 27, 2008 18.71 19.98 18.71 18.72 14,757,857 -0.09(-0.48%)
Oct 24, 2008 17.57 19.51 17.57 18.81 13,179,833 -1.02(-5.13%)
Oct 23, 2008 20.34 20.34 18.72 19.83 10,505,090 -0.30(-1.49%)
Oct 22, 2008 20.57 21.20 19.47 20.13 17,875,846 -1.16(-5.45%)
Oct 21, 2008 21.02 21.97 20.76 21.29 15,007,419 -0.05(-0.25%)
Oct 20, 2008 21.48 21.51 20.55 21.34 12,115,334 +0.24(+1.14%)
Oct 17, 2008 21.45 22.31 21.10 21.10 16,563,219 -0.49(-2.29%)
Oct 16, 2008 21.76 22.01 19.96 21.59 18,385,018 +0.43(+2.01%)
Oct 15, 2008 21.91 22.75 21.14 21.17 13,561,792 -1.78(-7.74%)
Oct 14, 2008 22.58 23.51 21.85 22.94 24,285,180 +2.22(+10.70%)
Oct 13, 2008 21.62 21.62 19.42 20.73 11,492,327 +1.29(+6.66%)
Oct 10, 2008 17.13 19.95 17.13 19.43 29,139,636 +0.84(+4.51%)
Oct 09, 2008 21.26 21.38 17.97 18.59 22,229,516 -1.92(-9.37%)
Oct 08, 2008 20.49 22.02 19.85 20.52 24,376,624 -0.68(-3.21%)
Oct 07, 2008 23.74 23.76 21.14 21.20 14,204,970 -2.31(-9.83%)
Oct 06, 2008 23.38 24.29 22.42 23.51 14,071,742 -1.47(-5.87%)
Oct 03, 2008 26.70 27.17 24.86 24.98 17,683,002 -0.88(-3.39%)
Oct 02, 2008 27.33 27.33 25.73 25.85 7,198,906 -1.08(-4.03%)
Oct 01, 2008 24.95 26.96 24.57 26.94 11,600,948 +1.80(+7.14%)
Sep 30, 2008 24.49 25.14 23.04 25.14 5,295,828 +1.73(+7.38%)
Sep 29, 2008 27.08 27.08 22.45 23.41 9,127,714 -3.67(-13.56%)
Sep 26, 2008 25.42 27.30 24.77 27.09 0 +0.28(+1.03%)
Sep 25, 2008 26.38 27.27 25.99 26.81 11,111,455 +0.85(+3.26%)
Sep 24, 2008 27.47 27.50 25.96 25.96 5,977,929 -0.50(-1.89%)
Sep 23, 2008 26.94 27.68 26.15 26.46 8,962,803 -0.64(-2.37%)
Sep 22, 2008 29.59 30.23 27.11 27.11 10,226,290 -2.30(-7.81%)
Sep 19, 2008 33.68 33.71 26.95 29.41 0 +2.27(+8.38%)
Sep 18, 2008 24.83 27.45 21.80 27.13 44,045,852 +3.34(+14.03%)
Sep 17, 2008 25.21 25.51 23.36 23.79 24,019,120 -2.30(-8.83%)
Sep 16, 2008 23.47 26.10 23.19 26.10 27,102,526 +1.68(+6.86%)
Sep 15, 2008 24.53 26.24 24.42 24.42 32,908,032 -2.10(-7.93%)
Sep 12, 2008 25.64 26.67 25.45 26.52 19,830,826 +0.49(+1.87%)
Sep 11, 2008 24.38 26.19 24.24 26.04 19,601,358 +0.72(+2.84%)
Sep 10, 2008 25.95 26.07 24.69 25.32 25,017,290 -0.40(-1.54%)
Sep 09, 2008 26.98 27.48 25.71 25.72 15,393,584 -1.56(-5.71%)
Sep 08, 2008 27.31 28.00 26.16 27.27 17,966,694 +1.68(+6.58%)
Sep 05, 2008 24.09 25.63 23.95 25.59 0 +1.14(+4.68%)
Sep 04, 2008 25.21 25.57 24.35 24.44 4,539,730 -1.13(-4.42%)
Sep 03, 2008 25.16 25.61 24.76 25.57 6,704,783 +0.40(+1.61%)
Sep 02, 2008 25.24 25.60 24.77 25.17 6,179,891 +0.65(+2.65%)
Aug 29, 2008 24.37 24.77 24.06 24.52 7,893,129 +0.07(+0.31%)
Aug 28, 2008 23.79 24.46 23.52 24.44 9,408,494 +1.05(+4.48%)
Aug 27, 2008 23.12 23.52 22.84 23.40 2,712,392 +0.34(+1.49%)
Aug 26, 2008 22.94 23.28 22.59 23.05 9,099,576 +0.28(+1.25%)
Aug 25, 2008 23.44 23.47 22.75 22.77 5,639,784 -0.89(-3.76%)
Aug 22, 2008 23.46 23.79 23.08 23.66 5,205,846 +0.78(+3.40%)
Aug 21, 2008 22.83 23.13 22.55 22.88 6,285,264 -0.40(-1.70%)
Aug 20, 2008 22.81 23.30 22.22 23.28 9,355,923 +0.49(+2.13%)
Aug 19, 2008 23.22 23.23 22.47 22.79 8,557,932 -0.76(-3.21%)
Aug 18, 2008 24.03 24.41 23.45 23.55 5,397,088 -0.93(-3.79%)
Aug 15, 2008 24.30 24.95 24.14 24.47 0 +0.28(+1.14%)
Aug 14, 2008 23.34 24.36 23.29 24.20 10,334,515 +0.76(+3.22%)
Aug 13, 2008 24.06 24.09 23.05 23.44 12,048,610 -0.96(-3.93%)
Aug 12, 2008 25.73 25.73 24.14 24.40 16,618,606 -1.64(-6.29%)
Aug 11, 2008 25.06 26.51 25.04 26.04 5,821,559 +0.81(+3.20%)
Aug 08, 2008 24.32 25.51 24.27 25.23 8,689,835 +0.69(+2.81%)
Aug 07, 2008 25.36 25.81 24.14 24.54 16,781,330 -1.17(-4.54%)
Aug 06, 2008 25.55 25.96 25.03 25.71 7,003,348 -0.06(-0.23%)
Aug 05, 2008 24.78 25.88 24.73 25.77 9,158,130 +1.26(+5.16%)
Aug 04, 2008 24.70 24.92 23.86 24.50 8,444,625 -0.23(-0.94%)
Aug 01, 2008 24.69 25.04 23.91 24.74 17,516,214 +0.25(+1.04%)
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%)
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.