FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.70 USD  -0.01 (-0.02%)
Official Closing Price  /  Updated: 8:00 PM EST, Nov 21, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2009 23.26 23.32 22.21 22.28 13,358,910 -1.05(-4.50%)
Sep 30, 2009 23.60 23.66 23.06 23.33 6,996,221 -0.08(-0.34%)
Sep 29, 2009 23.58 23.86 23.41 23.41 4,870,835 +0.29(+1.24%)
Sep 28, 2009 23.00 23.52 22.90 23.12 4,291,779 +0.22(+0.97%)
Sep 25, 2009 22.88 23.11 22.65 22.90 6,507,015 -0.19(-0.82%)
Sep 24, 2009 23.71 23.81 22.85 23.09 6,043,510 -0.50(-2.12%)
Sep 23, 2009 24.16 24.19 23.54 23.59 7,504,078 -0.49(-2.03%)
Sep 22, 2009 23.96 24.10 23.75 24.08 4,025,510 +0.54(+2.29%)
Sep 21, 2009 23.31 23.66 23.31 23.54 2,536,387 -0.13(-0.55%)
Sep 18, 2009 24.00 24.00 23.50 23.67 6,987,510 -0.14(-0.59%)
Sep 17, 2009 24.06 24.35 23.67 23.81 5,404,101 +0.24(+1.02%)
Sep 16, 2009 23.23 24.15 23.12 23.57 18,317,839 +0.49(+2.12%)
Sep 15, 2009 22.70 23.35 22.54 23.08 4,824,164 +0.33(+1.45%)
Sep 14, 2009 22.22 22.80 22.20 22.75 2,913,540 +0.16(+0.71%)
Sep 11, 2009 22.95 22.95 22.57 22.59 2,823,344 -0.21(-0.92%)
Sep 10, 2009 22.75 22.85 22.37 22.80 4,843,694 +0.01(+0.04%)
Sep 09, 2009 22.40 22.79 22.30 22.79 2,939,844 +0.40(+1.79%)
Sep 08, 2009 22.92 22.95 22.28 22.39 3,081,325 -0.06(-0.27%)
Sep 04, 2009 22.43 22.48 22.14 22.45 5,124,032 +0.24(+1.08%)
Sep 03, 2009 22.02 22.24 21.81 22.21 4,422,391 +0.61(+2.82%)
Sep 02, 2009 22.00 22.22 21.59 21.60 5,105,067 -0.54(-2.44%)
Sep 01, 2009 23.37 23.63 22.08 22.14 10,402,886 -1.39(-5.91%)
Aug 31, 2009 23.13 23.61 23.00 23.53 4,168,832 -0.07(-0.30%)
Aug 28, 2009 23.75 23.86 23.35 23.60 6,668,706 +0.19(+0.81%)
Aug 27, 2009 23.15 23.51 22.92 23.41 5,117,350 +0.30(+1.30%)
Aug 26, 2009 23.13 23.41 22.82 23.11 8,550,481 -0.08(-0.34%)
Aug 25, 2009 23.11 23.51 23.07 23.19 7,207,735 +0.14(+0.61%)
Aug 24, 2009 23.77 23.92 22.93 23.05 7,225,811 -0.28(-1.20%)
Aug 21, 2009 23.16 23.57 22.98 23.33 9,107,760 +0.54(+2.37%)
Aug 20, 2009 22.30 22.85 22.24 22.79 5,542,352 +0.60(+2.70%)
Aug 19, 2009 21.88 22.46 21.82 22.19 3,100,939 -0.05(-0.22%)
Aug 18, 2009 21.97 22.36 21.91 22.24 4,395,945 +0.53(+2.43%)
Aug 17, 2009 21.85 22.06 21.69 21.71 10,346,315 -1.06(-4.65%)
Aug 14, 2009 22.76 22.82 22.18 22.77 3,049,264 +0.07(+0.31%)
Aug 13, 2009 22.51 22.72 22.02 22.70 2,690,681 +0.66(+2.99%)
Aug 12, 2009 21.49 22.16 21.49 22.04 3,252,355 +0.35(+1.61%)
Aug 11, 2009 22.55 22.55 21.47 21.69 8,454,099 -0.91(-4.03%)
Aug 10, 2009 22.44 22.92 22.36 22.60 4,416,086 +0.06(+0.27%)
Aug 07, 2009 22.14 23.11 22.09 22.54 11,145,716 +0.77(+3.54%)
Aug 06, 2009 22.30 22.37 21.51 21.77 5,646,973 -0.11(-0.50%)
Aug 05, 2009 21.31 22.00 21.21 21.88 4,263,916 +0.67(+3.16%)
Aug 04, 2009 20.52 21.22 20.27 21.21 5,065,706 +0.60(+2.91%)
Aug 03, 2009 20.43 20.61 20.24 20.61 6,045,810 +0.51(+2.54%)
Jul 31, 2009 19.89 20.15 19.68 20.10 9,893,548 +0.29(+1.46%)
Jul 30, 2009 19.55 19.99 19.46 19.81 11,676,954 +0.63(+3.28%)
Jul 29, 2009 18.97 19.35 18.96 19.18 3,253,909 +0.19(+1.00%)
Jul 28, 2009 18.95 19.23 18.85 18.99 2,609,560 -0.06(-0.31%)
Jul 27, 2009 18.52 19.12 18.51 19.05 9,115,406 +0.53(+2.86%)
Jul 24, 2009 18.46 18.62 18.17 18.52 1,952,105 +0.04(+0.22%)
Jul 23, 2009 18.10 18.65 18.01 18.48 6,832,798 +0.44(+2.44%)
Jul 22, 2009 17.51 18.24 17.44 18.04 11,724,419 +0.16(+0.89%)
Jul 21, 2009 18.30 18.31 17.60 17.88 5,443,601 -0.50(-2.72%)
Jul 20, 2009 18.58 18.64 18.24 18.38 2,618,669 -0.04(-0.22%)
Jul 17, 2009 18.80 18.97 18.22 18.42 6,657,228 -0.38(-2.02%)
Jul 16, 2009 18.72 18.98 18.49 18.80 3,038,219 +0.05(+0.27%)
Jul 15, 2009 18.41 18.99 18.31 18.75 7,174,962 +0.73(+4.05%)
Jul 14, 2009 18.15 18.23 17.82 18.02 2,513,949 -0.07(-0.39%)
Jul 13, 2009 17.53 18.12 17.52 18.09 2,792,281 +1.08(+6.35%)
Jul 10, 2009 17.09 17.21 16.93 17.01 2,019,926 -0.23(-1.33%)
Jul 09, 2009 17.20 17.46 17.07 17.24 3,324,504 +0.33(+1.95%)
Jul 08, 2009 17.26 17.45 16.47 16.91 6,635,181 -0.33(-1.91%)
Jul 07, 2009 17.36 17.64 17.24 17.24 3,311,120 -0.11(-0.63%)
Jul 06, 2009 17.36 17.60 17.06 17.35 7,881,608 -0.15(-0.86%)
Jul 02, 2009 17.73 17.84 17.46 17.50 2,559,334 -0.47(-2.62%)
Jul 01, 2009 18.23 18.23 17.92 17.97 2,358,173 -0.08(-0.44%)
Jun 30, 2009 18.33 18.38 17.93 18.05 2,841,765 -0.23(-1.26%)
Jun 29, 2009 18.12 18.37 17.86 18.28 5,842,454 +0.28(+1.56%)
Jun 26, 2009 17.92 18.13 17.70 18.00 3,257,447 +0.04(+0.22%)
Jun 25, 2009 17.55 17.96 17.54 17.96 2,719,489 +0.33(+1.87%)
Jun 24, 2009 17.71 17.92 17.47 17.63 3,904,063 +0.19(+1.09%)
Jun 23, 2009 17.38 17.71 17.13 17.44 10,785,796 +0.02(+0.11%)
Jun 22, 2009 18.23 18.37 17.27 17.42 5,606,561 -1.01(-5.48%)
Jun 19, 2009 18.35 18.56 17.99 18.43 6,935,831 +0.18(+0.99%)
Jun 18, 2009 17.76 18.30 17.72 18.25 8,223,652 +0.53(+2.99%)
Jun 17, 2009 18.25 18.28 17.39 17.72 7,257,623 -0.62(-3.38%)
Jun 16, 2009 18.95 18.97 18.31 18.34 3,645,244 -0.51(-2.71%)
Jun 15, 2009 19.11 19.26 18.73 18.85 3,493,861 -0.43(-2.23%)
Jun 12, 2009 19.00 19.32 19.00 19.28 2,457,807 +0.40(+2.12%)
Jun 11, 2009 18.68 19.42 18.63 18.88 13,336,207 +0.33(+1.78%)
Jun 10, 2009 19.03 19.06 18.41 18.55 4,275,884 -0.23(-1.22%)
Jun 09, 2009 18.79 18.90 18.59 18.78 2,944,888 +0.12(+0.64%)
Jun 08, 2009 18.79 18.89 18.48 18.66 3,371,055 +0.17(+0.90%)
Jun 05, 2009 19.17 19.26 18.39 18.49 9,738,083 -0.31(-1.63%)
Jun 04, 2009 18.11 18.86 18.11 18.80 17,971,717 +0.75(+4.16%)
Jun 03, 2009 18.05 18.45 17.87 18.05 9,704,228 -0.25(-1.37%)
Jun 02, 2009 18.41 18.51 18.06 18.30 7,489,277 -0.35(-1.88%)
Jun 01, 2009 19.08 19.08 18.38 18.65 12,218,336 -0.21(-1.11%)
May 29, 2009 18.66 18.86 18.09 18.86 6,081,765 +0.56(+3.06%)
May 28, 2009 17.94 18.32 17.54 18.30 11,698,759 +0.50(+2.81%)
May 27, 2009 18.52 18.60 17.78 17.80 4,702,971 -0.64(-3.47%)
May 26, 2009 17.71 18.53 17.62 18.44 5,607,231 +0.55(+3.07%)
May 22, 2009 18.35 18.35 17.75 17.89 2,616,855 -0.22(-1.21%)
May 21, 2009 18.03 18.34 17.75 18.11 6,088,920 -0.27(-1.47%)
May 20, 2009 19.45 19.55 18.20 18.38 12,643,479 -0.59(-3.11%)
May 19, 2009 19.71 19.95 18.90 18.97 7,320,449 -0.54(-2.77%)
May 18, 2009 18.89 19.67 18.76 19.51 17,433,993 +1.21(+6.61%)
May 15, 2009 18.80 19.05 18.09 18.30 6,063,528 -0.41(-2.19%)
May 14, 2009 17.96 18.92 17.88 18.71 8,302,261 +0.53(+2.92%)
May 13, 2009 18.82 18.88 18.04 18.18 12,267,425 -0.82(-4.32%)
May 12, 2009 20.35 20.57 18.80 19.00 13,700,338 -1.28(-6.31%)
May 11, 2009 21.08 21.44 20.26 20.28 14,146,353 -1.34(-6.20%)
May 08, 2009 20.19 21.74 19.92 21.62 17,523,757 +2.30(+11.90%)
May 07, 2009 21.44 21.67 19.02 19.32 15,649,054 -0.70(-3.50%)
May 06, 2009 18.85 20.41 18.75 20.02 17,847,276 +1.97(+10.91%)
May 05, 2009 18.01 18.40 17.66 18.05 7,524,613 -0.32(-1.74%)
May 04, 2009 16.28 18.38 16.27 18.37 12,494,543 +2.33(+14.53%)
May 01, 2009 16.15 16.55 15.83 16.04 10,298,861 -0.29(-1.78%)
Apr 30, 2009 17.09 17.13 16.22 16.33 7,179,210 -0.28(-1.69%)
Apr 29, 2009 16.24 16.76 16.15 16.61 8,910,447 +0.74(+4.66%)
Apr 28, 2009 15.71 16.30 15.68 15.87 7,287,043 -0.49(-3.00%)
Apr 27, 2009 16.69 17.03 16.24 16.36 9,829,659 -0.72(-4.22%)
Apr 24, 2009 16.84 17.50 16.32 17.08 15,705,885 +0.47(+2.83%)
Apr 23, 2009 16.49 16.83 15.90 16.61 9,540,467 +0.60(+3.75%)
Apr 22, 2009 16.27 17.51 16.00 16.01 18,416,296 -0.82(-4.87%)
Apr 21, 2009 14.64 16.84 14.39 16.83 13,029,742 +1.10(+6.99%)
Apr 20, 2009 17.57 17.58 15.68 15.73 14,486,754 -2.74(-14.83%)
Apr 17, 2009 18.02 18.90 17.42 18.47 14,813,884 +0.66(+3.71%)
Apr 16, 2009 17.86 18.24 16.97 17.81 18,580,418 +0.41(+2.36%)
Apr 15, 2009 16.44 17.56 16.04 17.40 5,771,897 +0.75(+4.50%)
Apr 14, 2009 18.09 18.34 16.57 16.65 11,914,651 -1.39(-7.71%)
Apr 13, 2009 16.52 18.25 16.25 18.04 11,027,356 +1.21(+7.19%)
Apr 09, 2009 15.54 16.86 15.29 16.83 10,659,556 +2.83(+20.21%)
Apr 08, 2009 14.29 14.43 13.65 14.00 6,632,308 -0.18(-1.27%)
Apr 07, 2009 14.12 14.57 14.12 14.18 3,413,226 -0.54(-3.67%)
Apr 06, 2009 14.83 14.90 14.42 14.72 6,333,741 -0.56(-3.66%)
Apr 03, 2009 14.60 15.29 14.37 15.28 8,830,158 +0.62(+4.23%)
Apr 02, 2009 15.45 15.49 14.43 14.66 18,252,014 +0.20(+1.38%)
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.