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 (%)
Nov 30, 2011 14.18 14.63 14.10 14.60 4,890,165 +0.90(+6.60%)
Nov 29, 2011 13.74 13.84 13.62 13.70 3,530,043 -0.05(-0.39%)
Nov 28, 2011 13.89 13.92 13.59 13.75 4,750,172 +0.35(+2.61%)
Nov 25, 2011 13.33 13.62 13.32 13.40 2,813,021 +0.05(+0.40%)
Nov 23, 2011 13.65 13.65 13.32 13.35 5,712,220 -0.43(-3.14%)
Nov 22, 2011 13.94 13.98 13.69 13.78 5,058,418 -0.14(-1.04%)
Nov 21, 2011 14.02 14.08 13.81 13.92 6,548,696 -0.41(-2.86%)
Nov 18, 2011 14.36 14.39 14.19 14.33 3,546,343 +0.06(+0.43%)
Nov 17, 2011 14.44 14.67 14.20 14.27 5,304,705 -0.21(-1.42%)
Nov 16, 2011 14.51 14.86 14.46 14.48 5,791,074 -0.17(-1.19%)
Nov 15, 2011 14.51 14.74 14.38 14.65 4,756,305 +0.08(+0.52%)
Nov 14, 2011 14.89 14.90 14.45 14.58 2,340,625 -0.39(-2.59%)
Nov 11, 2011 14.90 15.05 14.86 14.96 4,835,419 +0.33(+2.23%)
Nov 10, 2011 14.76 14.84 14.54 14.64 5,533,865 +0.14(+1.00%)
Nov 09, 2011 14.96 14.99 14.44 14.49 6,257,326 -0.90(-5.83%)
Nov 08, 2011 15.10 15.44 14.98 15.39 5,075,281 +0.36(+2.38%)
Nov 07, 2011 14.84 15.04 14.72 15.03 3,436,279 +0.16(+1.07%)
Nov 04, 2011 14.90 14.97 14.65 14.87 9,183,848 -0.21(-1.36%)
Nov 03, 2011 14.99 15.13 14.49 15.08 5,591,839 +0.33(+2.22%)
Nov 02, 2011 14.59 14.80 14.48 14.75 5,366,524 +0.48(+3.35%)
Nov 01, 2011 14.38 14.75 14.25 14.27 10,134,557 -0.74(-4.96%)
Oct 31, 2011 15.25 15.39 15.01 15.02 5,207,913 -0.49(-3.14%)
Oct 28, 2011 15.47 15.62 15.34 15.50 6,154,938 -0.07(-0.44%)
Oct 27, 2011 15.47 15.72 15.20 15.57 8,416,530 +0.75(+5.08%)
Oct 26, 2011 14.78 14.92 14.52 14.82 6,664,930 +0.28(+1.93%)
Oct 25, 2011 14.90 14.90 14.49 14.54 7,170,880 -0.50(-3.34%)
Oct 24, 2011 14.77 15.11 14.67 15.04 5,992,830 +0.33(+2.22%)
Oct 21, 2011 14.68 14.76 14.49 14.71 17,970,168 +0.25(+1.73%)
Oct 20, 2011 14.22 14.53 14.02 14.46 14,038,630 +0.25(+1.76%)
Oct 19, 2011 14.61 14.79 14.18 14.21 16,263,186 -0.42(-2.86%)
Oct 18, 2011 13.95 14.82 13.88 14.63 25,412,634 +0.82(+5.94%)
Oct 17, 2011 14.20 14.23 13.77 13.81 15,241,784 -0.56(-3.91%)
Oct 14, 2011 14.46 14.56 14.04 14.37 22,892,708 +0.10(+0.69%)
Oct 13, 2011 14.52 14.52 14.01 14.27 20,446,296 -0.43(-2.90%)
Oct 12, 2011 14.42 15.03 14.38 14.70 13,297,087 +0.45(+3.15%)
Oct 11, 2011 14.00 14.35 13.86 14.25 5,446,121 +0.11(+0.75%)
Oct 10, 2011 13.76 14.16 13.76 14.14 5,358,263 +0.69(+5.14%)
Oct 07, 2011 14.12 14.12 13.38 13.45 7,960,678 -0.58(-4.12%)
Oct 06, 2011 13.82 14.06 13.63 14.03 9,681,181 +0.60(+4.47%)
Oct 05, 2011 13.25 13.51 12.97 13.43 8,465,437 +0.15(+1.14%)
Oct 04, 2011 12.53 13.31 12.29 13.28 10,073,094 +0.56(+4.42%)
Oct 03, 2011 13.40 13.51 12.69 12.71 7,164,208 -0.62(-4.62%)
Sep 30, 2011 13.63 13.73 13.33 13.33 13,993,331 -0.54(-3.89%)
Sep 29, 2011 13.82 13.95 13.44 13.87 4,880,138 +0.46(+3.40%)
Sep 28, 2011 13.95 13.97 13.41 13.41 4,103,583 -0.49(-3.50%)
Sep 27, 2011 14.27 14.38 13.79 13.90 11,731,198 +0.00(+0.00%)
Sep 26, 2011 13.37 13.93 13.32 13.90 16,523,231 +0.69(+5.24%)
Sep 23, 2011 12.87 13.29 12.86 13.21 10,566,893 +0.22(+1.70%)
Sep 22, 2011 12.97 13.19 12.76 12.99 10,474,290 -0.36(-2.73%)
Sep 21, 2011 14.14 14.20 13.35 13.35 30,219,118 -0.80(-5.64%)
Sep 20, 2011 14.23 14.39 14.13 14.15 5,253,862 -0.04(-0.27%)
Sep 19, 2011 14.28 14.32 14.04 14.19 4,755,341 -0.41(-2.81%)
Sep 16, 2011 14.69 14.78 14.32 14.60 6,760,765 -0.05(-0.35%)
Sep 15, 2011 14.46 14.66 14.35 14.65 6,070,549 +0.34(+2.38%)
Sep 14, 2011 14.17 14.50 13.94 14.31 11,831,484 +0.25(+1.78%)
Sep 13, 2011 14.00 14.30 13.93 14.06 7,846,397 +0.16(+1.14%)
Sep 12, 2011 13.43 13.93 13.42 13.90 22,501,232 +0.23(+1.72%)
Sep 09, 2011 13.98 14.13 13.65 13.67 16,501,410 -0.48(-3.37%)
Sep 08, 2011 14.39 14.48 14.07 14.14 3,244,519 -0.37(-2.55%)
Sep 07, 2011 14.03 14.56 13.92 14.52 4,898,209 +0.79(+5.73%)
Sep 06, 2011 13.47 13.75 13.40 13.73 4,280,758 -0.22(-1.57%)
Sep 02, 2011 14.17 14.27 13.90 13.95 3,961,099 -0.67(-4.60%)
Sep 01, 2011 15.05 15.11 14.60 14.62 4,892,180 -0.43(-2.86%)
Aug 31, 2011 15.00 15.19 14.89 15.05 4,311,676 +0.16(+1.07%)
Aug 30, 2011 14.88 15.02 14.67 14.89 5,889,206 -0.11(-0.71%)
Aug 29, 2011 14.56 15.01 14.56 15.00 3,899,625 +0.64(+4.42%)
Aug 26, 2011 14.05 14.50 13.83 14.36 4,576,305 +0.17(+1.17%)
Aug 25, 2011 14.90 15.11 13.99 14.20 11,170,499 +0.00(+0.00%)
Aug 24, 2011 13.73 14.24 13.67 14.20 5,311,177 +0.47(+3.42%)
Aug 23, 2011 13.27 13.75 13.01 13.73 11,432,502 +0.51(+3.83%)
Aug 22, 2011 13.73 13.77 13.19 13.22 5,671,189 -0.15(-1.13%)
Aug 19, 2011 13.54 13.96 13.34 13.37 5,224,851 -0.41(-2.96%)
Aug 18, 2011 14.05 14.09 13.65 13.78 6,110,794 -0.80(-5.50%)
Aug 17, 2011 14.57 14.83 14.45 14.58 3,652,490 +0.10(+0.68%)
Aug 16, 2011 14.59 14.75 14.37 14.49 4,745,882 -0.29(-1.95%)
Aug 15, 2011 14.44 14.82 14.39 14.77 4,333,725 +0.55(+3.88%)
Aug 12, 2011 14.73 15.01 14.11 14.22 5,345,451 -0.26(-1.78%)
Aug 11, 2011 13.99 14.70 13.82 14.48 9,759,771 +0.79(+5.75%)
Aug 10, 2011 14.56 14.58 13.66 13.69 15,073,687 -1.21(-8.12%)
Aug 09, 2011 15.83 14.91 13.77 14.90 8,894,379 +0.95(+6.78%)
Aug 08, 2011 14.97 15.42 13.77 13.96 15,583,719 -1.64(-10.52%)
Aug 05, 2011 16.13 16.23 15.32 15.60 15,538,547 -0.36(-2.23%)
Aug 04, 2011 16.59 16.67 15.92 15.95 8,804,704 -0.87(-5.17%)
Aug 03, 2011 16.70 16.87 16.43 16.82 7,283,467 +0.11(+0.68%)
Aug 02, 2011 17.15 17.19 16.71 16.71 7,613,618 -0.57(-3.28%)
Aug 01, 2011 17.55 17.60 17.11 17.28 4,386,418 -0.03(-0.17%)
Jul 29, 2011 17.25 17.47 17.12 17.31 6,525,997 -0.09(-0.52%)
Jul 28, 2011 17.45 17.61 17.35 17.40 3,110,826 -0.02(-0.09%)
Jul 27, 2011 17.72 17.74 17.38 17.41 6,974,162 -0.42(-2.37%)
Jul 26, 2011 17.90 17.96 17.76 17.84 5,019,613 -0.05(-0.30%)
Jul 25, 2011 17.78 17.95 17.68 17.89 3,974,537 -0.09(-0.50%)
Jul 22, 2011 17.99 18.03 17.94 17.98 5,015,828 -0.06(-0.34%)
Jul 21, 2011 17.78 18.10 17.78 18.04 8,155,933 +0.42(+2.40%)
Jul 20, 2011 17.48 17.75 17.48 17.62 8,954,548 +0.23(+1.30%)
Jul 19, 2011 17.23 17.42 17.09 17.39 8,840,420 +0.22(+1.28%)
Jul 18, 2011 17.33 17.35 16.95 17.17 5,026,893 -0.28(-1.60%)
Jul 15, 2011 17.58 17.59 17.28 17.45 5,245,318 -0.01(-0.04%)
Jul 14, 2011 17.77 17.83 17.42 17.46 15,870,823 -0.20(-1.16%)
Jul 13, 2011 17.74 17.93 17.62 17.66 8,494,850 +0.05(+0.28%)
Jul 12, 2011 17.57 17.87 17.57 17.61 4,100,453 -0.04(-0.24%)
Jul 11, 2011 17.92 17.92 17.60 17.65 5,695,125 -0.52(-2.87%)
Jul 08, 2011 18.20 18.24 18.09 18.18 3,328,447 -0.28(-1.52%)
Jul 07, 2011 18.38 18.55 18.33 18.46 7,716,258 +0.30(+1.67%)
Jul 06, 2011 18.15 18.21 18.01 18.15 8,944,790 -0.13(-0.70%)
Jul 05, 2011 18.46 18.49 18.15 18.28 6,007,654 -0.20(-1.10%)
Jul 01, 2011 18.15 18.53 18.15 18.49 4,154,392 +0.34(+1.88%)
Jun 30, 2011 18.15 18.22 18.00 18.15 6,055,693 +0.04(+0.21%)
Jun 29, 2011 17.85 18.13 17.74 18.11 17,281,226 +0.44(+2.48%)
Jun 28, 2011 17.70 17.71 17.51 17.67 6,161,142 +0.03(+0.17%)
Jun 27, 2011 17.40 17.71 17.38 17.64 8,333,660 +0.25(+1.44%)
Jun 24, 2011 17.62 17.63 17.35 17.39 7,808,398 -0.19(-1.08%)
Jun 23, 2011 17.55 17.62 17.40 17.58 17,008,350 -0.18(-1.02%)
Jun 22, 2011 17.90 18.03 17.75 17.76 5,701,194 -0.16(-0.89%)
Jun 21, 2011 17.82 17.96 17.68 17.92 5,906,681 +0.20(+1.11%)
Jun 20, 2011 17.71 17.76 17.67 17.72 5,557,955 -0.10(-0.55%)
Jun 17, 2011 17.81 17.85 17.71 17.82 7,074,808 +0.21(+1.18%)
Jun 16, 2011 17.54 17.75 17.42 17.61 5,949,928 +0.08(+0.43%)
Jun 15, 2011 17.66 17.70 17.35 17.54 9,110,594 -0.29(-1.61%)
Jun 14, 2011 17.91 17.97 17.77 17.82 6,224,250 +0.10(+0.55%)
Jun 13, 2011 17.60 17.76 17.44 17.73 7,256,386 +0.18(+1.03%)
Jun 10, 2011 17.51 17.70 17.21 17.54 6,957,633 -0.08(-0.43%)
Jun 09, 2011 17.45 17.72 17.38 17.62 6,342,834 +0.21(+1.21%)
Jun 08, 2011 17.44 17.64 17.36 17.41 4,792,624 -0.10(-0.58%)
Jun 07, 2011 17.66 17.79 17.50 17.51 3,392,414 -0.02(-0.11%)
Jun 06, 2011 17.76 17.83 17.49 17.53 6,078,629 -0.37(-2.06%)
Jun 03, 2011 17.79 18.15 17.79 17.90 5,734,174 -0.45(-2.46%)
May 24, 2011 18.41 18.44 18.20 18.35 3,986,727 -0.02(-0.12%)
May 23, 2011 18.40 18.53 18.35 18.37 4,971,757 -0.28(-1.49%)
May 20, 2011 18.92 19.00 18.61 18.65 4,886,017 -0.31(-1.63%)
May 19, 2011 19.02 19.04 18.89 18.96 2,566,430 +0.02(+0.08%)
May 18, 2011 18.86 18.98 18.80 18.95 3,043,952 +0.05(+0.28%)
May 17, 2011 18.51 18.91 18.51 18.89 8,494,510 +0.30(+1.63%)
May 16, 2011 18.48 18.83 18.48 18.59 5,348,134 +0.03(+0.16%)
May 13, 2011 18.89 18.92 18.55 18.56 6,090,608 -0.34(-1.79%)
May 12, 2011 18.91 18.95 18.68 18.90 6,955,709 -0.05(-0.28%)
May 11, 2011 19.04 19.13 18.91 18.95 6,590,952 -0.17(-0.91%)
May 10, 2011 19.05 19.19 18.96 19.13 5,429,771 +0.17(+0.87%)
May 09, 2011 18.92 19.01 18.84 18.96 5,936,695 -0.04(-0.20%)
May 06, 2011 19.16 19.22 18.97 19.00 6,710,965 +0.02(+0.08%)
May 05, 2011 19.11 19.19 18.90 18.98 5,966,705 -0.27(-1.41%)
May 04, 2011 19.41 19.43 19.18 19.26 5,899,702 -0.15(-0.78%)
May 03, 2011 19.16 19.43 19.15 19.41 6,282,840 +0.16(+0.82%)
May 02, 2011 19.22 19.26 19.22 19.25 3,116,077 -0.05(-0.27%)
Apr 29, 2011 19.33 19.35 19.23 19.30 4,537,149 -0.05(-0.27%)
Apr 28, 2011 19.21 19.37 19.18 19.35 4,359,330 +0.09(+0.47%)
Apr 27, 2011 19.07 19.30 19.07 19.26 5,128,022 +0.20(+1.03%)
Apr 26, 2011 18.95 19.08 18.92 19.07 6,347,030 +0.15(+0.80%)
Apr 25, 2011 18.97 18.99 18.90 18.92 2,228,901 +0.01(+0.04%)
Apr 21, 2011 18.89 18.92 18.67 18.91 7,303,277 +0.08(+0.40%)
Apr 20, 2011 19.10 19.10 18.74 18.83 7,996,469 -0.09(-0.48%)
Apr 19, 2011 19.09 19.09 18.82 18.92 12,407,685 +0.01(+0.04%)
Apr 18, 2011 18.93 19.04 18.84 18.92 7,272,416 -0.23(-1.18%)
Apr 15, 2011 19.26 19.35 19.11 19.14 5,703,619 -0.05(-0.24%)
Apr 14, 2011 19.29 19.29 19.11 19.19 6,202,048 -0.18(-0.93%)
Apr 13, 2011 19.79 19.80 19.33 19.37 8,760,784 -0.22(-1.12%)
Apr 12, 2011 19.51 19.73 19.48 19.59 5,923,049 -0.03(-0.13%)
Apr 11, 2011 19.62 19.75 19.58 19.61 2,324,010 -0.04(-0.21%)
Apr 08, 2011 19.95 19.95 19.59 19.65 4,636,506 -0.17(-0.84%)
Apr 07, 2011 19.95 20.01 19.76 19.82 3,555,376 -0.10(-0.49%)
Apr 06, 2011 19.68 19.94 19.64 19.92 8,149,183 +0.30(+1.54%)
Apr 05, 2011 19.59 19.68 19.55 19.62 2,966,162 +0.00(+0.00%)
Apr 04, 2011 19.71 19.76 19.54 19.62 2,979,179 -0.01(-0.04%)
Apr 01, 2011 19.59 19.75 19.55 19.62 5,462,425 +0.17(+0.85%)
Mar 31, 2011 19.44 19.49 19.36 19.46 3,274,944 -0.06(-0.31%)
Mar 30, 2011 19.51 19.59 19.40 19.52 5,610,099 +0.16(+0.82%)
Mar 29, 2011 19.30 19.37 19.21 19.36 3,413,629 +0.05(+0.23%)
Mar 28, 2011 19.40 19.50 19.31 19.32 1,884,554 -0.06(-0.31%)
Mar 25, 2011 19.36 19.50 19.29 19.38 6,258,416 +0.08(+0.43%)
Mar 24, 2011 19.29 19.30 19.03 19.29 4,578,458 +0.06(+0.31%)
Mar 23, 2011 19.27 19.29 19.03 19.23 5,271,415 -0.12(-0.62%)
Mar 22, 2011 19.48 19.50 19.34 19.35 3,148,515 -0.10(-0.52%)
Mar 21, 2011 19.42 19.47 19.36 19.45 7,362,963 +0.00(+0.02%)
Mar 18, 2011 19.55 19.73 19.42 19.45 14,128,255 +0.16(+0.80%)
Mar 17, 2011 19.27 19.33 19.00 19.30 6,351,263 +0.26(+1.38%)
Mar 16, 2011 19.33 19.42 18.96 19.03 7,447,231 -0.29(-1.52%)
Mar 15, 2011 19.23 19.43 19.18 19.33 9,196,835 -0.16(-0.81%)
Mar 14, 2011 19.49 19.57 19.27 19.48 7,362,691 -0.17(-0.84%)
Mar 11, 2011 19.34 19.72 19.34 19.65 4,767,250 +0.18(+0.93%)
Mar 10, 2011 19.65 19.72 19.45 19.47 11,696,205 -0.46(-2.30%)
Mar 09, 2011 19.91 20.06 19.76 19.93 5,128,313 +0.01(+0.04%)
Mar 08, 2011 19.48 19.95 19.48 19.92 5,484,486 +0.53(+2.72%)
Mar 07, 2011 19.56 19.67 19.30 19.39 4,988,658 -0.15(-0.77%)
Mar 04, 2011 19.78 19.83 19.37 19.54 8,088,992 -0.30(-1.50%)
Mar 03, 2011 19.66 19.88 19.66 19.84 4,594,206 +0.38(+1.95%)
Mar 02, 2011 19.56 19.66 19.38 19.46 5,977,429 -0.04(-0.19%)
Mar 01, 2011 19.98 19.99 19.49 19.50 11,771,930 -0.44(-2.19%)
Feb 28, 2011 20.18 20.18 19.88 19.94 5,227,846 -0.10(-0.49%)
Feb 25, 2011 19.93 20.11 19.91 20.03 4,805,547 +0.29(+1.47%)
Feb 24, 2011 19.78 19.89 19.52 19.74 8,712,339 -0.13(-0.66%)
Feb 23, 2011 19.97 20.12 19.57 19.88 7,817,201 -0.04(-0.19%)
Feb 22, 2011 20.35 20.38 19.85 19.91 13,372,110 -0.71(-3.45%)
Feb 18, 2011 20.67 20.67 20.54 20.62 4,484,230 +0.03(+0.13%)
Feb 17, 2011 20.71 20.71 20.56 20.60 7,286,602 -0.18(-0.87%)
Feb 16, 2011 20.85 20.85 20.66 20.78 2,693,723 +0.08(+0.36%)
Feb 15, 2011 20.77 20.89 20.69 20.70 3,867,788 -0.08(-0.36%)
Feb 14, 2011 20.78 20.82 20.68 20.78 3,844,524 +0.00(+0.01%)
Feb 11, 2011 20.33 20.87 20.22 20.78 12,986,074 +0.40(+1.99%)
Feb 10, 2011 20.34 20.48 20.29 20.37 3,676,566 -0.08(-0.40%)
Feb 09, 2011 20.58 20.70 20.30 20.45 11,276,948 -0.23(-1.12%)
Feb 08, 2011 20.52 20.72 20.44 20.69 6,055,583 +0.16(+0.78%)
Feb 07, 2011 20.36 20.57 20.32 20.53 3,420,222 +0.29(+1.41%)
Feb 04, 2011 20.25 20.27 20.07 20.24 3,458,181 +0.01(+0.03%)
Feb 03, 2011 20.15 20.27 20.04 20.23 4,011,304 +0.07(+0.34%)
Feb 02, 2011 20.23 20.31 20.12 20.17 2,585,310 -0.11(-0.57%)
Feb 01, 2011 19.94 20.33 19.94 20.28 4,655,377 +0.48(+2.43%)
Jan 31, 2011 19.63 19.84 19.63 19.80 3,727,021 +0.21(+1.08%)
Jan 28, 2011 19.94 20.11 19.57 19.59 14,007,384 -0.32(-1.59%)
Jan 27, 2011 19.74 19.92 19.66 19.91 4,794,461 +0.23(+1.15%)
Jan 26, 2011 19.90 19.90 19.68 19.68 5,034,100 -0.11(-0.56%)
Jan 25, 2011 19.75 19.87 19.53 19.79 6,050,036 -0.02(-0.12%)
Jan 24, 2011 20.03 20.04 19.74 19.81 7,317,356 -0.20(-1.02%)
Jan 21, 2011 19.97 20.09 19.92 20.02 10,984,970 +0.32(+1.64%)
Jan 20, 2011 19.64 19.78 19.47 19.69 16,034,071 -0.03(-0.15%)
Jan 19, 2011 20.06 20.12 19.67 19.72 22,203,592 -0.50(-2.49%)
Jan 18, 2011 20.32 20.35 20.09 20.23 6,324,482 -0.19(-0.92%)
Jan 14, 2011 19.97 20.49 19.94 20.42 11,903,612 +0.50(+2.53%)
Jan 13, 2011 20.16 20.18 19.89 19.91 27,481,754 -0.19(-0.95%)
Jan 12, 2011 20.03 20.16 20.02 20.10 5,986,040 +0.30(+1.53%)
Jan 11, 2011 19.86 19.97 19.70 19.80 5,288,606 +0.10(+0.50%)
Jan 10, 2011 19.63 19.75 19.50 19.70 13,298,904 -0.03(-0.15%)
Jan 07, 2011 20.02 20.06 19.45 19.73 18,286,192 -0.19(-0.94%)
Jan 06, 2011 20.17 20.27 19.91 19.92 17,205,366 -0.25(-1.23%)
Jan 05, 2011 19.81 20.20 19.79 20.17 11,393,427 +0.29(+1.47%)
Jan 04, 2011 20.06 20.06 19.68 19.88 4,904,299 -0.06(-0.29%)
Jan 03, 2011 19.80 19.98 19.75 19.94 11,128,746 +0.44(+2.28%)
Dec 31, 2010 19.48 19.56 19.45 19.49 3,450,662 -0.02(-0.08%)
Dec 30, 2010 19.57 19.59 19.45 19.51 3,111,902 -0.06(-0.31%)
Dec 29, 2010 19.65 19.67 19.54 19.57 2,528,026 -0.07(-0.34%)
Dec 28, 2010 19.56 19.65 19.54 19.63 2,489,131 +0.10(+0.50%)
Dec 27, 2010 19.28 19.54 19.24 19.54 1,942,402 +0.20(+1.05%)
Dec 23, 2010 19.49 19.51 19.30 19.33 4,228,619 -0.28(-1.41%)
Dec 22, 2010 19.30 19.63 19.21 19.61 7,551,987 +0.43(+2.26%)
Dec 21, 2010 18.90 19.18 18.90 19.18 15,615,642 +0.37(+1.96%)
Dec 20, 2010 18.81 18.87 18.73 18.81 5,341,284 +0.09(+0.48%)
Dec 17, 2010 18.67 18.78 18.59 18.72 8,349,850 +0.24(+1.32%)
Dec 16, 2010 18.48 18.71 18.38 18.47 16,522,246 +0.04(+0.20%)
Dec 15, 2010 18.61 18.79 18.43 18.43 17,163,476 -0.20(-1.09%)
Dec 14, 2010 18.96 18.98 18.58 18.64 9,423,213 -0.29(-1.55%)
Dec 13, 2010 19.05 19.06 18.74 18.93 16,568,339 -0.08(-0.43%)
Dec 10, 2010 18.86 19.04 18.72 19.01 7,345,863 +0.20(+1.04%)
Dec 09, 2010 18.55 18.83 18.46 18.82 10,581,218 +0.46(+2.50%)
Dec 08, 2010 17.85 18.40 17.84 18.36 13,098,266 +0.49(+2.73%)
Dec 07, 2010 18.10 18.18 17.82 17.87 10,620,382 +0.01(+0.04%)
Dec 06, 2010 17.83 17.95 17.77 17.86 6,936,151 -0.08(-0.46%)
Dec 03, 2010 17.68 17.98 17.56 17.95 18,370,976 +0.18(+1.01%)
Dec 02, 2010 17.21 17.79 17.16 17.77 19,145,024 +0.67(+3.91%)
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.