FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
46.30 USD  -0.54 (-1.15%)
Official Closing Price  /  Updated: 8:00 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 03, 2010 27.90 28.16 27.76 28.12 3,836,847 +0.46(+1.66%)
Apr 30, 2010 27.94 28.18 27.61 27.66 4,028,679 -0.36(-1.28%)
Apr 29, 2010 27.72 28.27 27.64 28.02 3,437,683 +0.60(+2.19%)
Apr 28, 2010 27.35 27.73 27.14 27.42 6,844,391 +0.35(+1.29%)
Apr 27, 2010 27.64 28.00 26.95 27.07 12,728,121 -0.82(-2.94%)
Apr 26, 2010 28.76 28.78 27.80 27.89 3,823,892 -0.83(-2.89%)
Apr 23, 2010 28.77 28.86 28.49 28.72 2,680,530 +0.03(+0.10%)
Apr 22, 2010 28.10 28.75 27.95 28.69 5,631,786 +0.26(+0.91%)
Apr 21, 2010 28.22 29.22 28.04 28.43 13,039,567 +0.20(+0.71%)
Apr 20, 2010 27.68 28.23 27.50 28.23 9,275,934 +0.76(+2.77%)
Apr 19, 2010 27.01 27.65 26.77 27.47 10,267,748 +0.21(+0.77%)
Apr 16, 2010 28.05 28.14 26.45 27.26 21,788,742 -0.91(-3.23%)
Apr 15, 2010 28.48 28.62 28.07 28.17 9,489,903 -0.23(-0.81%)
Apr 14, 2010 27.89 28.43 27.80 28.40 4,120,406 +0.91(+3.31%)
Apr 13, 2010 27.62 27.63 27.32 27.49 3,575,658 -0.30(-1.08%)
Apr 12, 2010 27.52 27.90 27.52 27.79 4,966,692 +0.31(+1.13%)
Apr 09, 2010 27.51 27.55 27.27 27.48 4,815,680 +0.12(+0.44%)
Apr 08, 2010 26.96 27.42 26.77 27.36 4,224,582 +0.28(+1.03%)
Apr 07, 2010 27.29 27.55 26.90 27.08 3,720,359 -0.11(-0.40%)
Apr 06, 2010 26.54 27.26 26.47 27.19 3,247,217 +0.58(+2.18%)
Apr 05, 2010 26.16 26.61 26.10 26.61 5,839,002 +0.62(+2.39%)
Apr 01, 2010 25.99 25.99 25.99 25.99 2,055,600 +0.18(+0.70%)
Mar 31, 2010 25.56 25.95 25.50 25.81 3,583,786 +0.08(+0.31%)
Mar 30, 2010 25.86 26.00 25.60 25.73 1,495,821 -0.16(-0.62%)
Mar 29, 2010 26.17 26.23 25.66 25.89 5,564,179 -0.12(-0.46%)
Mar 26, 2010 26.23 26.43 25.78 26.01 10,482,512 -0.06(-0.23%)
Mar 25, 2010 26.24 26.75 26.00 26.07 4,273,440 +0.06(+0.23%)
Mar 24, 2010 25.70 26.14 25.70 26.01 2,307,129 +0.12(+0.46%)
Mar 23, 2010 25.69 25.90 25.52 25.89 2,033,244 +0.23(+0.90%)
Mar 22, 2010 25.11 25.71 25.06 25.66 2,179,474 +0.29(+1.14%)
Mar 19, 2010 25.72 25.84 25.26 25.37 5,651,176 -0.24(-0.94%)
Mar 18, 2010 26.01 26.01 25.45 25.61 3,440,285 -0.41(-1.58%)
Mar 17, 2010 25.68 26.13 25.64 26.02 8,420,833 +0.45(+1.76%)
Mar 16, 2010 25.25 25.60 25.17 25.57 4,882,276 +0.45(+1.79%)
Mar 15, 2010 24.95 25.19 24.92 25.12 6,376,981 +0.07(+0.28%)
Mar 12, 2010 25.59 25.60 24.96 25.05 6,227,419 -0.25(-0.99%)
Mar 11, 2010 24.86 25.31 24.86 25.30 3,041,404 +0.39(+1.57%)
Mar 10, 2010 24.60 25.16 24.56 24.91 7,033,214 +0.56(+2.30%)
Mar 09, 2010 24.04 24.55 23.87 24.35 4,493,537 +0.15(+0.62%)
Mar 08, 2010 24.20 24.34 24.15 24.20 1,135,795 +0.06(+0.25%)
Mar 05, 2010 23.76 24.20 23.70 24.14 3,133,850 +0.59(+2.51%)
Mar 04, 2010 23.55 23.64 23.46 23.55 4,354,773 +0.00(+0.00%)
Mar 03, 2010 23.61 23.80 23.47 23.55 3,341,399 -0.03(-0.13%)
Mar 02, 2010 23.56 23.90 23.53 23.58 3,769,427 +0.15(+0.64%)
Mar 01, 2010 23.63 23.69 23.33 23.43 1,499,501 -0.08(-0.34%)
Feb 26, 2010 23.37 23.66 23.29 23.51 1,997,815 +0.11(+0.47%)
Feb 25, 2010 23.20 23.40 22.98 23.40 2,737,873 -0.16(-0.68%)
Feb 24, 2010 23.14 23.65 23.11 23.56 2,908,413 +0.46(+1.99%)
Feb 23, 2010 23.52 23.61 22.98 23.10 3,865,803 -0.49(-2.08%)
Feb 22, 2010 23.22 23.75 23.21 23.59 3,340,816 +0.44(+1.90%)
Feb 19, 2010 22.72 23.23 22.72 23.15 2,721,081 +0.30(+1.31%)
Feb 18, 2010 22.74 22.98 22.71 22.85 1,880,697 +0.02(+0.09%)
Feb 17, 2010 23.00 23.05 22.68 22.83 10,794,436 +0.02(+0.09%)
Feb 16, 2010 22.44 22.89 22.35 22.81 4,392,845 +0.58(+2.61%)
Feb 12, 2010 22.11 22.23 22.23 22.23 2,915,700 -0.15(-0.67%)
Feb 11, 2010 22.35 22.52 22.16 22.38 3,215,754 +0.04(+0.18%)
Feb 10, 2010 22.15 22.63 22.06 22.34 5,639,114 +0.16(+0.72%)
Feb 09, 2010 22.30 22.41 21.89 22.18 5,735,798 +0.27(+1.23%)
Feb 08, 2010 22.26 22.45 21.90 21.91 5,147,767 -0.33(-1.48%)
Feb 05, 2010 22.09 22.37 21.51 22.24 8,310,652 +0.26(+1.18%)
Feb 04, 2010 22.72 22.76 21.96 21.98 12,615,673 -0.97(-4.23%)
Feb 03, 2010 23.40 23.40 22.87 22.95 6,389,326 -0.52(-2.22%)
Feb 02, 2010 23.49 23.62 23.26 23.47 5,232,729 +0.17(+0.75%)
Feb 01, 2010 23.22 23.45 23.19 23.30 2,814,255 +0.21(+0.89%)
Jan 29, 2010 23.45 23.57 23.06 23.09 3,725,460 -0.21(-0.90%)
Jan 28, 2010 23.42 23.56 23.00 23.30 6,888,521 +0.11(+0.47%)
Jan 27, 2010 22.51 23.30 22.51 23.19 7,369,298 +0.62(+2.75%)
Jan 26, 2010 22.85 23.27 22.52 22.57 6,583,988 -0.43(-1.87%)
Jan 25, 2010 23.35 23.41 22.64 23.00 5,780,350 +0.04(+0.17%)
Jan 22, 2010 23.40 23.67 22.87 22.96 11,174,558 -0.71(-3.00%)
Jan 21, 2010 23.86 24.25 23.64 23.67 15,102,842 -0.04(-0.17%)
Jan 20, 2010 23.27 23.88 23.26 23.71 6,353,017 +0.31(+1.32%)
Jan 19, 2010 23.03 23.43 22.86 23.40 7,238,697 +0.24(+1.04%)
Jan 15, 2010 23.56 23.16 23.16 23.16 8,173,600 -0.52(-2.20%)
Jan 14, 2010 23.21 23.81 23.21 23.68 6,294,458 +0.35(+1.50%)
Jan 13, 2010 23.00 23.43 22.72 23.33 10,411,996 +0.39(+1.70%)
Jan 12, 2010 23.11 23.29 22.82 22.94 6,355,012 -0.39(-1.67%)
Jan 11, 2010 23.51 23.53 23.23 23.33 6,852,317 +0.01(+0.04%)
Jan 08, 2010 23.32 23.48 23.09 23.32 4,938,330 -0.09(-0.38%)
Jan 07, 2010 22.46 23.57 22.46 23.41 13,902,976 +0.94(+4.18%)
Jan 06, 2010 22.17 22.53 22.05 22.47 6,094,185 +0.29(+1.31%)
Jan 05, 2010 21.66 22.20 21.62 22.18 9,329,477 +0.47(+2.16%)
Jan 04, 2010 21.40 21.73 21.36 21.71 3,213,012 +0.54(+2.55%)
Dec 31, 2009 21.30 21.17 21.17 21.17 1,455,800 -0.07(-0.33%)
Dec 30, 2009 21.17 21.26 21.13 21.24 1,053,188 -0.07(-0.33%)
Dec 29, 2009 21.41 21.44 21.28 21.31 1,384,581 -0.03(-0.14%)
Dec 28, 2009 21.53 21.55 21.25 21.34 1,554,794 -0.18(-0.84%)
Dec 24, 2009 21.37 21.52 21.33 21.52 533,026 +0.23(+1.08%)
Dec 23, 2009 21.57 21.62 21.25 21.29 1,192,113 -0.28(-1.30%)
Dec 22, 2009 21.49 21.57 21.39 21.57 2,753,573 +0.08(+0.37%)
Dec 21, 2009 21.34 21.51 21.28 21.49 4,029,504 +0.34(+1.61%)
Dec 18, 2009 20.79 21.23 20.78 21.15 14,496,988 +0.41(+1.98%)
Dec 17, 2009 20.81 21.10 20.72 20.74 14,952,598 -0.34(-1.61%)
Dec 16, 2009 21.29 21.34 20.95 21.08 12,198,179 -0.09(-0.43%)
Dec 15, 2009 21.55 21.61 21.06 21.17 7,302,729 -0.54(-2.49%)
Dec 14, 2009 21.59 21.77 21.58 21.71 4,185,689 +0.08(+0.37%)
Dec 11, 2009 21.47 21.69 21.41 21.63 3,829,102 +0.24(+1.12%)
Dec 10, 2009 21.67 21.76 21.33 21.39 10,469,333 -0.21(-0.97%)
Dec 09, 2009 21.65 21.75 21.51 21.60 5,136,585 +0.00(+0.00%)
Dec 08, 2009 21.43 21.74 21.42 21.60 14,793,799 -0.01(-0.05%)
Dec 07, 2009 21.89 22.01 21.52 21.61 8,215,458 -0.38(-1.73%)
Dec 04, 2009 22.02 22.03 21.60 21.99 6,341,164 +0.49(+2.28%)
Dec 03, 2009 22.34 22.59 21.45 21.50 21,082,586 -0.67(-3.02%)
Dec 02, 2009 22.03 22.28 22.00 22.17 11,041,317 +0.10(+0.45%)
Dec 01, 2009 22.27 22.34 21.90 22.07 5,501,407 -0.03(-0.14%)
Nov 30, 2009 21.43 22.13 21.43 22.10 7,826,231 +0.78(+3.66%)
Nov 27, 2009 21.15 21.75 21.14 21.32 3,350,863 -0.65(-2.96%)
Nov 25, 2009 22.09 22.14 21.85 21.97 2,808,187 -0.02(-0.09%)
Nov 24, 2009 22.11 22.12 21.77 21.99 3,474,503 -0.14(-0.63%)
Nov 23, 2009 21.94 22.25 21.94 22.13 4,926,575 +0.47(+2.17%)
Nov 20, 2009 21.67 21.80 21.57 21.66 3,540,913 -0.05(-0.23%)
Nov 19, 2009 22.00 22.06 21.63 21.71 5,451,276 -0.49(-2.21%)
Nov 18, 2009 21.94 22.22 21.79 22.20 7,428,702 +0.31(+1.42%)
Nov 17, 2009 21.53 21.92 21.52 21.89 4,106,299 +0.29(+1.34%)
Nov 16, 2009 21.61 21.99 21.48 21.60 10,257,879 +0.21(+0.98%)
Nov 13, 2009 21.58 21.63 21.24 21.39 6,435,154 -0.07(-0.33%)
Nov 12, 2009 21.84 22.07 21.45 21.46 6,678,789 -0.50(-2.28%)
Nov 11, 2009 21.84 22.28 21.83 21.96 5,776,431 +0.26(+1.20%)
Nov 10, 2009 21.93 22.02 21.51 21.70 5,494,915 -0.26(-1.18%)
Nov 09, 2009 21.51 22.01 21.37 21.96 4,034,795 +0.70(+3.29%)
Nov 06, 2009 20.98 21.34 20.87 21.26 9,279,239 +0.44(+2.11%)
Nov 05, 2009 20.87 21.33 20.75 20.82 9,521,602 +0.14(+0.68%)
Nov 04, 2009 21.44 21.59 20.65 20.68 7,233,002 -0.41(-1.94%)
Nov 03, 2009 20.83 21.25 20.69 21.09 5,506,030 -0.06(-0.28%)
Nov 02, 2009 21.14 21.64 20.54 21.15 8,494,525 +0.23(+1.10%)
Oct 30, 2009 21.80 21.88 20.81 20.92 9,628,251 -1.07(-4.87%)
Oct 29, 2009 21.55 22.06 21.39 21.99 4,679,223 +0.76(+3.58%)
Oct 28, 2009 21.79 21.88 21.15 21.23 8,859,927 -0.65(-2.97%)
Oct 27, 2009 22.09 22.24 21.76 21.88 18,637,594 -0.27(-1.22%)
Oct 26, 2009 23.04 23.04 21.95 22.15 14,416,322 -0.93(-4.03%)
Oct 23, 2009 23.12 23.14 22.92 23.08 4,685,049 -0.36(-1.54%)
Oct 22, 2009 22.70 23.55 22.67 23.44 13,059,083 +0.79(+3.49%)
Oct 21, 2009 23.16 23.59 22.64 22.65 6,458,563 -0.60(-2.58%)
Oct 20, 2009 23.28 23.33 23.15 23.25 3,185,327 -0.09(-0.39%)
Oct 19, 2009 23.55 23.58 23.13 23.34 3,942,853 -0.15(-0.64%)
Oct 16, 2009 23.62 23.72 23.45 23.49 5,262,717 -0.72(-2.97%)
Oct 15, 2009 24.08 24.21 23.93 24.21 4,092,568 -0.23(-0.94%)
Oct 14, 2009 24.20 24.44 23.87 24.44 6,968,311 +0.80(+3.38%)
Oct 13, 2009 23.55 23.79 23.37 23.64 3,906,773 -0.01(-0.04%)
Oct 12, 2009 23.57 23.77 23.52 23.65 2,881,007 +0.11(+0.47%)
Oct 09, 2009 23.21 23.55 23.17 23.54 3,000,814 +0.26(+1.12%)
Oct 08, 2009 23.40 23.50 23.21 23.28 3,199,832 -0.04(-0.17%)
Oct 07, 2009 22.95 23.34 22.88 23.32 3,167,450 +0.23(+1.00%)
Oct 06, 2009 23.26 23.45 22.77 23.09 4,545,154 +0.21(+0.92%)
Oct 05, 2009 22.54 22.95 22.53 22.88 7,492,775 +0.70(+3.16%)
Oct 02, 2009 21.88 22.61 21.65 22.18 4,465,743 -0.10(-0.45%)
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.