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 (%)
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%)
Oct 01, 2008 33.35 36.03 32.84 36.00 8,680,033 +2.40(+7.14%)
Sep 30, 2008 32.73 33.60 30.79 33.60 3,962,432 +2.31(+7.38%)
Sep 29, 2008 36.19 36.19 30.00 31.29 6,829,516 -4.91(-13.56%)
Sep 26, 2008 33.98 36.48 33.10 36.20 0 +0.37(+1.03%)
Sep 25, 2008 35.26 36.45 34.74 35.83 8,313,786 +1.13(+3.26%)
Sep 24, 2008 36.72 36.75 34.70 34.70 4,472,792 -0.67(-1.89%)
Sep 23, 2008 36.00 37.00 34.95 35.37 6,706,127 -0.86(-2.37%)
Sep 22, 2008 39.55 40.40 36.23 36.23 7,651,490 -3.07(-7.81%)
Sep 19, 2008 45.01 45.05 36.02 39.30 0 +3.04(+8.38%)
Sep 18, 2008 33.18 36.69 29.13 36.26 32,955,881 +4.46(+14.03%)
Sep 17, 2008 33.70 34.10 31.22 31.80 17,971,527 -3.08(-8.83%)
Sep 16, 2008 31.37 34.88 31.00 34.88 20,278,586 +2.24(+6.86%)
Sep 15, 2008 32.79 35.08 32.64 32.64 24,622,369 -2.81(-7.93%)
Sep 12, 2008 34.27 35.65 34.02 35.45 14,837,773 +0.65(+1.87%)
Sep 11, 2008 32.59 35.00 32.40 34.80 14,666,080 +0.96(+2.84%)
Sep 10, 2008 34.68 34.84 33.00 33.84 18,718,375 -0.53(-1.54%)
Sep 09, 2008 36.06 36.73 34.36 34.37 11,517,750 -2.08(-5.71%)
Sep 08, 2008 36.50 37.42 34.96 36.45 13,442,996 +2.25(+6.58%)
Sep 05, 2008 32.19 34.25 32.01 34.20 0 +1.53(+4.68%)
Sep 04, 2008 33.69 34.17 32.54 32.67 3,396,706 -1.51(-4.42%)
Sep 03, 2008 33.63 34.23 33.09 34.18 5,016,637 +0.54(+1.61%)
Sep 02, 2008 33.73 34.22 33.10 33.64 4,623,903 +0.87(+2.65%)
Aug 29, 2008 32.57 33.10 32.16 32.77 5,905,778 +0.10(+0.31%)
Aug 28, 2008 31.79 32.69 31.44 32.67 7,039,601 +1.40(+4.48%)
Aug 27, 2008 30.90 31.44 30.53 31.27 2,029,460 +0.46(+1.49%)
Aug 26, 2008 30.66 31.11 30.19 30.81 6,808,463 +0.38(+1.25%)
Aug 25, 2008 31.33 31.37 30.41 30.43 4,219,786 -1.19(-3.76%)
Aug 22, 2008 31.36 31.79 30.85 31.62 3,895,106 +1.04(+3.40%)
Aug 21, 2008 30.51 30.91 30.14 30.58 4,702,745 -0.53(-1.70%)
Aug 20, 2008 30.48 31.14 29.70 31.11 7,000,266 +0.65(+2.13%)
Aug 19, 2008 31.03 31.05 30.03 30.46 6,403,195 -1.01(-3.21%)
Aug 18, 2008 32.11 32.63 31.34 31.47 4,038,196 -1.24(-3.79%)
Aug 15, 2008 32.48 33.35 32.27 32.71 0 +0.37(+1.14%)
Aug 14, 2008 31.20 32.56 31.13 32.34 7,732,466 +1.01(+3.22%)
Aug 13, 2008 32.16 32.20 30.81 31.33 9,014,982 -1.28(-3.93%)
Aug 12, 2008 34.39 34.39 32.27 32.61 12,434,333 -2.19(-6.29%)
Aug 11, 2008 33.49 35.43 33.46 34.80 4,355,793 +1.08(+3.20%)
Aug 08, 2008 32.50 34.10 32.44 33.72 6,501,887 +0.92(+2.80%)
Aug 07, 2008 33.90 34.50 32.27 32.80 12,556,086 -1.56(-4.54%)
Aug 06, 2008 34.15 34.69 33.45 34.36 5,240,028 -0.08(-0.23%)
Aug 05, 2008 33.12 34.59 33.05 34.44 6,852,274 +1.69(+5.16%)
Aug 04, 2008 33.01 33.31 31.89 32.75 6,318,417 -0.31(-0.94%)
Aug 01, 2008 33.00 33.46 31.96 33.06 13,105,939 +0.34(+1.04%)
Jul 31, 2008 32.63 33.48 32.25 32.72 7,480,685 -0.28(-0.85%)
Jul 30, 2008 33.12 33.77 31.94 33.00 16,602,510 +0.66(+2.04%)
Jul 29, 2008 32.34 32.50 29.51 32.34 8,020,792 +2.55(+8.56%)
Jul 28, 2008 30.98 31.86 29.58 29.79 9,194,806 -1.61(-5.13%)
Jul 25, 2008 31.46 32.20 30.30 31.40 10,136,484 -0.09(-0.29%)
Jul 24, 2008 33.68 34.09 31.26 31.49 13,977,229 -2.44(-7.19%)
Jul 23, 2008 33.24 35.26 32.88 33.93 20,752,756 +0.53(+1.59%)
Jul 22, 2008 30.16 33.49 29.00 33.40 16,865,951 +2.91(+9.54%)
Jul 21, 2008 31.78 32.17 30.49 30.49 10,300,456 -0.41(-1.33%)
Jul 18, 2008 30.98 31.53 29.84 30.90 8,364,110 +0.86(+2.86%)
Jul 17, 2008 29.03 30.98 28.27 30.04 20,280,105 +2.35(+8.49%)
Jul 16, 2008 24.92 27.95 24.60 27.69 12,119,611 +3.77(+15.76%)
Jul 15, 2008 24.18 25.51 22.92 23.92 10,642,665 -0.58(-2.37%)
Jul 14, 2008 27.90 27.90 24.50 24.50 11,257,532 -2.50(-9.26%)
Jul 11, 2008 26.78 27.75 26.29 27.00 7,788,400 -0.59(-2.14%)
Jul 10, 2008 27.48 28.16 27.00 27.59 10,051,456 +0.02(+0.07%)
Jul 09, 2008 29.29 29.59 27.47 27.57 5,175,817 -1.62(-5.55%)
Jul 08, 2008 27.12 29.28 26.86 29.19 6,396,908 +2.19(+8.11%)
Jul 07, 2008 28.50 28.65 26.59 27.00 8,191,415 -1.25(-4.42%)
Jul 04, 2008 28.85 29.08 27.87 28.25 2,569,157 +0.00(+0.00%)
Jul 03, 2008 28.85 29.08 27.87 28.25 2,569,157 -0.06(-0.21%)
Jul 02, 2008 29.45 30.08 28.30 28.31 6,182,004 -1.00(-3.41%)
Jul 01, 2008 28.18 29.31 27.77 29.31 11,301,948 +0.72(+2.52%)
Jun 30, 2008 29.31 29.35 28.35 28.59 7,879,133 -0.61(-2.09%)
Jun 27, 2008 29.53 29.97 28.77 29.20 10,850,212 -0.40(-1.35%)
Jun 26, 2008 30.25 30.25 29.58 29.60 6,584,033 -1.17(-3.80%)
Jun 25, 2008 30.70 32.15 30.58 30.77 6,425,327 +0.14(+0.46%)
Jun 24, 2008 29.88 31.05 29.49 30.63 7,018,536 +0.74(+2.48%)
Jun 23, 2008 31.08 31.08 29.83 29.89 4,597,958 -0.79(-2.57%)
Jun 20, 2008 30.08 31.67 29.88 30.68 12,280,643 -0.92(-2.91%)
Jun 19, 2008 31.45 31.74 30.38 31.60 7,135,457 +0.06(+0.19%)
Jun 18, 2008 31.96 32.05 31.05 31.54 12,543,104 -0.76(-2.35%)
Jun 17, 2008 34.04 34.19 32.30 32.30 7,643,222 -1.37(-4.07%)
Jun 16, 2008 32.82 34.13 32.77 33.67 5,541,563 +0.73(+2.22%)
Jun 13, 2008 33.45 33.58 32.23 32.94 7,634,042 -0.11(-0.33%)
Jun 12, 2008 33.04 34.03 32.65 33.05 2,835,914 +0.30(+0.92%)
Jun 11, 2008 33.97 34.15 32.50 32.75 2,030,773 -1.19(-3.51%)
Jun 10, 2008 34.36 34.71 33.00 33.94 5,050,558 +0.41(+1.22%)
Jun 09, 2008 34.76 34.78 33.02 33.53 2,816,953 -1.05(-3.04%)
Jun 06, 2008 36.08 36.08 34.54 34.58 2,757,118 -1.91(-5.23%)
Jun 05, 2008 36.22 36.66 36.01 36.49 2,799,426 +0.49(+1.37%)
Jun 04, 2008 36.37 36.79 35.74 36.00 3,682,273 -0.52(-1.43%)
Jun 03, 2008 37.02 37.30 36.00 36.52 3,764,323 -0.37(-1.00%)
Jun 02, 2008 37.37 37.37 36.50 36.89 2,770,831 -0.70(-1.86%)
May 30, 2008 38.46 38.46 37.54 37.59 2,057,439 -0.50(-1.31%)
May 29, 2008 37.54 38.37 37.39 38.09 2,518,494 +0.59(+1.57%)
May 28, 2008 38.42 38.42 36.81 37.50 3,312,484 -0.55(-1.45%)
May 27, 2008 38.02 38.28 37.58 38.05 595,531 +0.35(+0.93%)
May 26, 2008 38.47 38.47 37.70 37.70 0 +0.00(+0.00%)
May 23, 2008 38.47 38.47 37.70 37.70 1,565,629 -0.75(-1.95%)
May 22, 2008 37.93 38.89 37.82 38.45 2,676,734 +0.52(+1.37%)
May 21, 2008 39.00 39.05 37.82 37.93 3,777,353 -0.93(-2.39%)
May 20, 2008 39.66 39.66 38.72 38.86 2,479,745 -0.91(-2.29%)
May 19, 2008 40.11 40.64 39.64 39.77 2,228,687 -0.14(-0.35%)
May 16, 2008 40.95 40.95 39.56 39.91 4,405,880 -0.89(-2.18%)
May 15, 2008 40.35 40.85 39.94 40.80 854,770 +0.51(+1.27%)
May 14, 2008 40.44 40.55 40.16 40.29 1,215,844 +0.26(+0.65%)
May 13, 2008 41.00 41.00 39.91 40.03 4,865,433 -0.88(-2.15%)
May 12, 2008 40.41 40.94 40.21 40.91 2,459,319 +0.81(+2.02%)
May 09, 2008 40.16 40.96 39.97 40.10 2,962,197 -0.21(-0.52%)
May 08, 2008 41.20 41.24 40.03 40.31 3,234,650 -0.58(-1.42%)
May 07, 2008 42.51 42.51 40.87 40.89 4,250,596 -1.66(-3.90%)
May 06, 2008 41.67 42.72 41.27 42.55 2,450,452 +0.55(+1.31%)
May 05, 2008 42.52 42.63 42.00 42.00 1,153,132 -0.45(-1.06%)
May 02, 2008 43.35 43.78 42.27 42.45 5,937,953 -0.21(-0.49%)
May 01, 2008 41.01 43.36 40.86 42.66 4,333,738 +1.88(+4.61%)
Apr 30, 2008 41.31 41.71 40.70 40.78 2,511,113 -0.49(-1.19%)
Apr 29, 2008 41.58 41.76 41.05 41.27 2,527,039 -0.25(-0.60%)
Apr 28, 2008 41.45 41.97 41.01 41.52 620,303 +0.02(+0.05%)
Apr 25, 2008 40.92 41.57 40.25 41.50 4,046,190 +1.04(+2.57%)
Apr 24, 2008 38.98 40.73 38.98 40.46 3,925,134 +1.63(+4.20%)
Apr 23, 2008 39.24 39.43 38.50 38.83 2,620,486 -0.34(-0.87%)
Apr 22, 2008 39.12 39.40 38.65 39.17 3,537,421 +0.00(+0.00%)
Apr 21, 2008 39.93 39.93 38.99 39.17 2,170,095 -1.01(-2.51%)
Apr 18, 2008 40.99 41.39 40.14 40.18 5,055,872 +0.77(+1.95%)
Apr 17, 2008 38.76 39.87 38.39 39.41 2,717,899 +0.33(+0.84%)
Apr 16, 2008 38.46 39.11 38.37 39.08 3,094,379 +1.27(+3.36%)
Apr 15, 2008 37.99 38.50 37.16 37.81 3,537,296 +0.48(+1.29%)
Apr 14, 2008 38.58 38.64 37.19 37.33 4,254,792 -1.53(-3.94%)
Apr 11, 2008 39.06 39.99 38.86 38.86 5,011,256 -0.78(-1.97%)
Apr 10, 2008 39.50 40.24 39.09 39.64 947,828 -0.06(-0.15%)
Apr 09, 2008 40.60 40.73 39.61 39.70 2,147,790 -0.80(-1.98%)
Apr 08, 2008 40.81 41.06 40.15 40.50 3,060,092 -0.70(-1.70%)
Apr 07, 2008 41.22 42.08 41.06 41.20 1,925,300 +0.54(+1.33%)
Apr 04, 2008 41.57 41.65 40.50 40.66 2,015,054 -0.86(-2.07%)
Apr 03, 2008 41.13 41.84 40.76 41.52 1,786,596 +0.11(+0.27%)
Apr 02, 2008 41.96 42.60 41.18 41.41 2,672,574 -0.26(-0.62%)
Apr 01, 2008 40.42 41.93 39.99 41.67 4,625,965 +2.82(+7.26%)
Mar 31, 2008 39.07 39.72 38.45 38.85 4,130,070 +0.16(+0.41%)
Mar 28, 2008 39.33 40.01 38.50 38.69 4,088,351 -0.84(-2.12%)
Mar 27, 2008 40.59 40.89 39.53 39.53 5,276,899 -0.72(-1.79%)
Mar 26, 2008 42.49 42.49 40.25 40.25 2,943,684 -1.90(-4.51%)
Mar 25, 2008 42.38 42.60 41.35 42.15 1,479,506 -0.59(-1.38%)
Mar 24, 2008 42.48 44.05 42.25 42.74 5,560,333 +0.04(+0.09%)
Mar 21, 2008 39.94 42.70 38.76 42.70 3,352,521 +0.00(+0.00%)
Mar 20, 2008 39.94 42.70 38.76 42.70 3,352,521 +3.20(+8.10%)
Mar 19, 2008 40.26 41.56 39.50 39.50 6,649,610 -0.77(-1.91%)
Mar 18, 2008 39.29 40.40 38.60 40.27 2,254,572 +2.56(+6.79%)
Mar 17, 2008 37.28 38.47 36.28 37.71 4,300,350 -0.57(-1.49%)
Mar 14, 2008 40.66 40.66 37.78 38.28 9,094,735 -1.72(-4.30%)
Mar 13, 2008 39.14 40.30 38.00 40.00 8,442,042 +0.01(+0.03%)
Mar 12, 2008 40.82 42.13 39.62 39.99 1,774,272 -0.72(-1.78%)
Mar 11, 2008 38.48 40.79 38.48 40.71 3,288,350 +3.28(+8.77%)
Mar 10, 2008 38.50 38.86 37.22 37.43 2,113,005 -1.07(-2.78%)
Mar 07, 2008 37.54 39.36 37.35 38.50 4,047,785 +0.52(+1.37%)
Mar 06, 2008 39.48 39.48 37.98 37.98 2,533,880 -1.67(-4.21%)
Mar 05, 2008 40.21 40.70 39.07 39.65 1,618,360 -0.17(-0.43%)
Mar 04, 2008 39.88 40.03 38.45 39.82 3,761,824 -0.18(-0.45%)
Mar 03, 2008 40.54 40.60 39.57 40.00 1,229,273 -0.80(-1.96%)
Feb 29, 2008 42.15 42.15 40.45 40.80 1,766,909 -1.52(-3.59%)
Feb 28, 2008 43.86 43.86 42.31 42.32 3,110,053 -1.56(-3.56%)
Feb 27, 2008 43.60 44.49 43.02 43.88 2,076,248 -0.12(-0.27%)
Feb 26, 2008 43.16 44.27 43.05 44.00 3,208,556 +0.40(+0.92%)
Feb 25, 2008 43.40 43.81 42.30 43.60 3,961,109 +0.21(+0.48%)
Feb 22, 2008 42.93 43.40 41.67 43.39 3,771,893 +0.87(+2.05%)
Feb 21, 2008 43.64 43.80 42.39 42.52 2,667,132 -0.67(-1.55%)
Feb 20, 2008 42.46 43.64 42.04 43.19 8,298,355 +0.68(+1.60%)
Feb 19, 2008 44.53 44.53 42.30 42.51 7,615,424 -0.72(-1.67%)
Feb 18, 2008 42.72 43.25 42.14 43.23 0 +0.00(+0.00%)
Feb 15, 2008 42.72 43.25 42.14 43.23 1,337,649 +0.29(+0.68%)
Feb 14, 2008 43.88 43.98 42.80 42.94 3,802,438 -1.04(-2.36%)
Feb 13, 2008 44.12 44.38 42.90 43.98 2,407,525 +0.33(+0.76%)
Feb 12, 2008 43.33 44.32 42.98 43.65 1,257,379 +0.79(+1.84%)
Feb 11, 2008 43.35 43.48 42.50 42.86 2,748,285 -0.55(-1.27%)
Feb 08, 2008 44.19 44.39 42.77 43.41 3,753,074 -1.11(-2.49%)
Feb 07, 2008 43.50 44.82 43.20 44.52 3,224,440 +0.92(+2.11%)
Feb 06, 2008 44.20 44.66 43.23 43.60 2,601,677 -0.32(-0.73%)
Feb 05, 2008 44.56 44.91 43.75 43.92 3,772,949 -1.46(-3.22%)
Feb 04, 2008 47.00 47.00 45.26 45.38 2,094,052 -1.96(-4.14%)
Feb 01, 2008 46.45 47.60 46.39 47.34 3,532,454 +0.79(+1.70%)
Jan 31, 2008 44.15 46.91 43.62 46.55 4,684,274 +1.85(+4.14%)
Jan 30, 2008 45.09 46.56 44.40 44.70 3,125,844 -0.24(-0.53%)
Jan 29, 2008 44.85 45.22 43.77 44.94 2,654,982 +0.78(+1.77%)
Jan 28, 2008 42.72 44.16 41.97 44.16 2,626,038 +1.61(+3.78%)
Jan 25, 2008 44.01 44.46 42.03 42.55 2,275,261 -0.92(-2.12%)
Jan 24, 2008 43.29 43.76 42.58 43.47 6,572,433 +0.91(+2.14%)
Jan 23, 2008 38.71 43.34 38.16 42.56 8,034,039 +2.95(+7.45%)
Jan 22, 2008 36.03 40.66 36.03 39.61 10,687,754 +1.39(+3.64%)
Jan 21, 2008 39.32 39.32 37.59 38.22 0 +0.00(+0.00%)
Jan 18, 2008 39.32 39.32 37.59 38.22 7,602,788 -0.66(-1.70%)
Jan 17, 2008 40.84 40.84 38.66 38.88 2,789,141 -1.83(-4.49%)
Jan 16, 2008 39.82 41.47 39.79 40.71 2,510,041 +0.88(+2.21%)
Jan 15, 2008 40.63 40.66 39.56 39.83 2,356,797 -1.69(-4.07%)
Jan 14, 2008 41.67 41.67 40.89 41.52 812,922 -0.01(-0.02%)
Jan 11, 2008 40.98 42.27 40.47 41.53 3,152,780 +0.44(+1.07%)
Jan 10, 2008 40.00 41.97 39.41 41.09 2,220,862 +0.61(+1.51%)
Jan 09, 2008 39.55 40.48 38.66 40.48 1,636,254 +0.88(+2.22%)
Jan 08, 2008 41.66 41.73 39.58 39.60 1,702,023 -1.75(-4.23%)
Jan 07, 2008 41.29 41.90 40.54 41.35 1,733,812 +0.38(+0.93%)
Jan 04, 2008 41.93 41.93 40.86 40.97 1,401,175 -1.44(-3.40%)
Jan 03, 2008 42.95 42.95 42.35 42.41 590,249 -0.17(-0.40%)
Jan 02, 2008 43.67 43.70 42.38 42.58 1,928,621 -0.97(-2.23%)
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.