S&P Bank ETF SPDR (NY: KBE )

44.14 -0.12 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.43 17.76 17.13 17.17 2,708,701 -0.24(-1.38%)
Jun 29, 2010 17.96 18.01 17.36 17.41 4,713,331 -0.90(-4.92%)
Jun 25, 2010 18.31 18.44 17.94 18.31 3,811,115 +0.50(+2.82%)
Jun 24, 2010 18.15 18.15 17.76 17.81 666 -0.42(-2.30%)
Jun 23, 2010 18.35 18.51 18.11 18.23 2,812,475 -0.14(-0.74%)
Jun 22, 2010 18.61 18.74 18.32 18.36 2,703,039 -0.25(-1.37%)
Jun 21, 2010 18.84 18.90 18.53 18.62 3,069,131 -0.02(-0.08%)
Jun 18, 2010 18.63 18.66 18.39 18.63 1,598,671 +0.13(+0.70%)
Jun 17, 2010 18.59 18.68 18.29 18.50 3,688,612 -0.03(-0.16%)
Jun 16, 2010 18.49 18.71 18.39 18.53 4,335,173 -0.04(-0.24%)
Jun 15, 2010 18.25 18.60 18.11 18.58 7,479,966 +0.50(+2.78%)
Jun 14, 2010 18.33 18.46 18.06 18.08 10,468,657 -0.13(-0.70%)
Jun 11, 2010 17.98 18.25 17.87 18.20 8,132,221 -0.03(-0.16%)
Jun 10, 2010 17.92 18.24 17.79 18.23 5,680,242 +0.68(+3.88%)
Jun 09, 2010 17.90 17.99 17.51 17.55 11,292,048 -0.15(-0.85%)
Jun 08, 2010 17.50 17.76 17.13 17.70 4,008,221 +0.35(+2.03%)
Jun 07, 2010 17.75 17.93 17.30 17.35 10,798,362 -0.38(-2.15%)
Jun 04, 2010 17.73 18.28 17.64 17.73 4,406,047 -0.82(-4.44%)
Jun 03, 2010 18.72 18.86 18.41 18.56 6,611,498 -0.13(-0.72%)
Jun 02, 2010 18.28 18.71 18.16 18.69 10,545 +0.55(+3.01%)
Jun 01, 2010 18.37 18.71 18.10 18.14 2,423,687 -0.41(-2.22%)
May 28, 2010 18.56 19.04 18.50 18.56 3,644,552 -0.45(-2.37%)
May 27, 2010 18.68 19.04 18.51 19.01 4,137,603 +0.76(+4.15%)
May 26, 2010 18.68 18.76 18.17 18.25 5,950,051 -0.07(-0.37%)
May 25, 2010 17.49 18.33 17.48 18.32 15,029,200 +0.16(+0.87%)
May 24, 2010 18.84 18.84 18.11 18.16 4,883,022 -0.61(-3.27%)
May 21, 2010 17.61 18.78 17.57 18.77 12,209,902 +0.70(+3.85%)
May 20, 2010 18.48 18.68 18.03 18.08 5,339 -0.90(-4.74%)
May 19, 2010 18.93 19.35 18.68 18.98 10,731,164 -0.09(-0.47%)
May 18, 2010 20.10 20.10 18.87 19.07 9,534,220 -0.77(-3.89%)
May 17, 2010 19.81 19.99 19.29 19.84 8,953,520 -0.03(-0.15%)
May 14, 2010 19.87 20.19 19.57 19.87 5,640,678 -0.58(-2.86%)
May 13, 2010 20.77 20.86 20.45 20.45 6,418,975 -0.35(-1.69%)
May 12, 2010 20.75 20.84 20.56 20.80 2,906,006 +0.28(+1.35%)
May 11, 2010 20.69 20.86 20.42 20.53 7,458,025 +0.11(+0.55%)
May 10, 2010 20.17 20.44 20.03 20.41 20,982,446 +1.16(+6.03%)
May 07, 2010 19.52 19.87 18.95 19.25 15,718,970 -0.34(-1.72%)
May 06, 2010 20.34 21.16 18.29 19.59 16,325,322 -0.50(-2.50%)
May 05, 2010 20.36 20.80 20.02 20.09 9,988,699 -0.40(-1.94%)
May 04, 2010 20.78 20.88 20.33 20.49 7,402,576 -0.58(-2.74%)
May 03, 2010 20.90 21.10 20.80 21.07 5,121,621 +0.34(+1.66%)
Apr 30, 2010 20.93 21.11 20.68 20.72 5,377,688 -0.27(-1.28%)
Apr 29, 2010 20.77 21.18 20.70 20.99 4,588,796 +0.45(+2.19%)
Apr 28, 2010 20.49 20.77 20.33 20.54 9,136,246 +0.26(+1.29%)
Apr 27, 2010 20.71 20.98 20.19 20.28 16,990,152 -0.61(-2.94%)
Apr 26, 2010 21.55 21.56 20.83 20.89 5,104,328 -0.62(-2.89%)
Apr 23, 2010 21.55 21.62 21.34 21.52 3,578,109 +0.02(+0.10%)
Apr 22, 2010 21.05 21.54 20.94 21.49 7,517,598 +0.19(+0.91%)
Apr 21, 2010 21.14 21.89 21.01 21.30 17,405,888 +0.15(+0.71%)
Apr 20, 2010 20.74 21.15 20.60 21.15 12,381,995 +0.57(+2.77%)
Apr 19, 2010 20.23 20.71 20.05 20.58 13,705,920 +0.16(+0.77%)
Apr 16, 2010 21.01 21.08 19.81 20.42 29,084,738 -0.68(-3.23%)
Apr 15, 2010 21.34 21.44 21.03 21.10 12,667,612 -0.17(-0.81%)
Apr 14, 2010 20.89 21.30 20.83 21.28 5,500,130 +0.68(+3.31%)
Apr 13, 2010 20.69 20.70 20.47 20.59 4,772,973 -0.22(-1.08%)
Apr 12, 2010 20.62 20.90 20.62 20.82 6,629,797 +0.23(+1.13%)
Apr 09, 2010 20.61 20.64 20.43 20.59 6,428,218 +0.09(+0.44%)
Apr 08, 2010 20.20 20.55 20.05 20.50 5,639,190 +0.21(+1.03%)
Apr 07, 2010 20.44 20.64 20.15 20.29 4,966,127 -0.08(-0.40%)
Apr 06, 2010 19.88 20.42 19.83 20.37 4,334,553 +0.43(+2.18%)
Apr 05, 2010 19.60 19.93 19.55 19.93 7,794,201 +0.46(+2.39%)
Apr 01, 2010 19.47 19.47 19.47 19.47 2,743,921 +0.13(+0.70%)
Mar 31, 2010 19.15 19.44 19.10 19.34 4,783,822 +0.06(+0.31%)
Mar 30, 2010 19.37 19.48 19.18 19.28 1,996,699 -0.12(-0.62%)
Mar 29, 2010 19.61 19.65 19.22 19.40 7,427,353 -0.09(-0.46%)
Mar 26, 2010 19.65 19.80 19.31 19.49 13,992,598 -0.05(-0.23%)
Mar 25, 2010 19.66 20.04 19.48 19.53 5,704,408 +0.05(+0.23%)
Mar 24, 2010 19.25 19.58 19.25 19.49 3,079,674 +0.09(+0.46%)
Mar 23, 2010 19.25 19.40 19.12 19.40 2,714,079 +0.17(+0.90%)
Mar 22, 2010 18.81 19.26 18.77 19.22 2,909,274 +0.22(+1.14%)
Mar 19, 2010 19.27 19.36 18.92 19.01 7,543,481 -0.16(-0.81%)
Mar 18, 2010 19.46 19.46 19.04 19.16 4,597,974 -0.31(-1.58%)
Mar 17, 2010 19.21 19.55 19.18 19.47 11,254,524 +0.34(+1.76%)
Mar 16, 2010 18.89 19.15 18.83 19.13 6,525,209 +0.34(+1.79%)
Mar 15, 2010 18.67 18.85 18.65 18.80 8,522,896 +0.05(+0.28%)
Mar 12, 2010 19.15 19.15 18.68 18.74 8,323,005 -0.19(-0.99%)
Mar 11, 2010 18.60 18.94 18.60 18.93 4,064,865 +0.29(+1.57%)
Mar 10, 2010 18.41 18.83 18.38 18.64 9,399,958 +0.42(+2.30%)
Mar 09, 2010 17.99 18.37 17.86 18.22 6,005,655 +0.11(+0.62%)
Mar 08, 2010 18.11 18.21 18.07 18.11 1,518,001 +0.04(+0.25%)
Mar 05, 2010 17.78 18.11 17.73 18.06 4,188,420 +0.44(+2.51%)
Mar 04, 2010 17.62 17.68 17.55 17.62 5,820,196 +0.00(+0.00%)
Mar 03, 2010 17.67 17.81 17.56 17.62 4,465,812 -0.02(-0.13%)
Mar 02, 2010 17.63 17.88 17.61 17.64 5,037,875 +0.11(+0.64%)
Mar 01, 2010 17.68 17.73 17.46 17.53 2,004,097 -0.06(-0.34%)
Feb 26, 2010 17.49 17.70 17.42 17.59 2,670,099 +0.08(+0.47%)
Feb 25, 2010 17.36 17.51 17.19 17.51 3,659,193 -0.12(-0.68%)
Feb 24, 2010 17.31 17.70 17.29 17.63 3,887,122 +0.34(+1.99%)
Feb 23, 2010 17.60 17.67 17.19 17.28 5,166,683 -0.37(-2.08%)
Feb 22, 2010 17.37 17.77 17.37 17.65 4,465,032 +0.33(+1.90%)
Feb 19, 2010 17.00 17.38 17.00 17.32 3,636,751 +0.22(+1.31%)
Feb 18, 2010 17.01 17.19 16.99 17.10 2,513,569 +0.02(+0.09%)
Feb 17, 2010 17.21 17.25 16.97 17.08 14,426,868 +0.02(+0.09%)
Feb 16, 2010 16.79 17.13 16.72 17.07 5,871,079 +0.43(+2.61%)
Feb 12, 2010 16.54 16.63 16.63 16.63 3,896,861 -0.11(-0.67%)
Feb 11, 2010 16.72 16.85 16.58 16.75 4,297,886 +0.03(+0.18%)
Feb 10, 2010 16.57 16.93 16.51 16.72 7,536,730 +0.12(+0.72%)
Feb 09, 2010 16.69 16.77 16.38 16.60 7,665,949 +0.20(+1.23%)
Feb 08, 2010 16.66 16.80 16.39 16.39 6,880,040 -0.25(-1.48%)
Feb 05, 2010 16.53 16.74 16.09 16.64 11,107,266 +0.19(+1.18%)
Feb 04, 2010 17.00 17.03 16.43 16.45 16,860,968 -0.73(-4.23%)
Feb 03, 2010 17.51 17.51 17.11 17.17 8,539,396 -0.39(-2.22%)
Feb 02, 2010 17.58 17.67 17.40 17.56 6,993,592 +0.13(+0.75%)
Feb 01, 2010 17.37 17.54 17.35 17.43 3,761,279 +0.15(+0.89%)
Jan 29, 2010 17.55 17.64 17.25 17.28 4,979,113 -0.16(-0.90%)
Jan 28, 2010 17.52 17.63 17.21 17.43 9,206,575 +0.08(+0.47%)
Jan 27, 2010 16.84 17.43 16.84 17.35 9,849,138 +0.46(+2.75%)
Jan 26, 2010 17.10 17.41 16.85 16.89 8,799,563 -0.32(-1.87%)
Jan 25, 2010 17.47 17.52 16.94 17.21 7,725,493 +0.03(+0.17%)
Jan 22, 2010 17.51 17.71 17.11 17.18 14,934,904 -0.53(-3.00%)
Jan 21, 2010 17.85 18.14 17.69 17.71 20,185,094 -0.03(-0.17%)
Jan 20, 2010 17.41 17.87 17.40 17.74 8,490,868 +0.23(+1.32%)
Jan 19, 2010 17.23 17.53 17.10 17.51 9,674,588 +0.18(+1.04%)
Jan 15, 2010 17.63 17.33 17.33 17.33 10,924,095 -0.39(-2.20%)
Jan 14, 2010 17.37 17.82 17.37 17.72 8,412,604 +0.26(+1.50%)
Jan 13, 2010 17.21 17.53 17.00 17.46 13,915,733 +0.29(+1.70%)
Jan 12, 2010 17.29 17.43 17.07 17.16 8,493,535 -0.29(-1.67%)
Jan 11, 2010 17.59 17.61 17.38 17.46 9,158,188 +0.01(+0.04%)
Jan 08, 2010 17.45 17.57 17.28 17.45 6,600,125 -0.07(-0.38%)
Jan 07, 2010 16.80 17.64 16.80 17.52 18,581,462 +0.70(+4.18%)
Jan 06, 2010 16.59 16.86 16.50 16.81 8,144,937 +0.22(+1.31%)
Jan 05, 2010 16.21 16.61 16.18 16.60 12,468,936 +0.35(+2.17%)
Jan 04, 2010 16.01 16.26 15.98 16.24 4,294,221 +0.40(+2.55%)
Dec 31, 2009 15.94 15.84 15.84 15.84 1,945,690 -0.05(-0.33%)
Dec 30, 2009 15.84 15.91 15.81 15.89 1,407,595 -0.05(-0.33%)
Dec 29, 2009 16.02 16.04 15.92 15.94 1,850,505 -0.02(-0.14%)
Dec 28, 2009 16.11 16.12 15.90 15.97 2,077,997 -0.13(-0.84%)
Dec 24, 2009 15.99 16.10 15.96 16.10 712,394 +0.17(+1.08%)
Dec 23, 2009 16.14 16.18 15.90 15.93 1,593,270 -0.21(-1.30%)
Dec 22, 2009 16.08 16.14 16.01 16.14 3,680,176 +0.06(+0.37%)
Dec 21, 2009 15.97 16.09 15.92 16.08 5,385,471 +0.25(+1.61%)
Dec 18, 2009 15.56 15.88 15.55 15.82 19,375,364 +0.31(+1.98%)
Dec 17, 2009 15.57 15.79 15.50 15.52 19,984,292 -0.25(-1.61%)
Dec 16, 2009 15.93 15.97 15.68 15.77 16,302,984 -0.07(-0.43%)
Dec 15, 2009 16.12 16.17 15.76 15.84 9,760,168 -0.40(-2.49%)
Dec 14, 2009 16.15 16.29 16.15 16.24 5,594,213 +0.06(+0.37%)
Dec 11, 2009 16.06 16.23 16.02 16.18 5,117,631 +0.18(+1.12%)
Dec 10, 2009 16.21 16.28 15.96 16.00 13,992,364 -0.16(-0.97%)
Dec 09, 2009 16.20 16.27 16.09 16.16 6,865,095 +0.00(+0.00%)
Dec 08, 2009 16.03 16.27 16.03 16.16 19,772,054 -0.01(-0.05%)
Dec 07, 2009 16.38 16.47 16.10 16.17 10,980,039 -0.28(-1.73%)
Dec 04, 2009 16.48 16.48 16.16 16.45 8,475,027 +0.37(+2.28%)
Dec 03, 2009 16.72 16.90 16.05 16.09 28,177,080 -0.50(-3.02%)
Dec 02, 2009 16.48 16.67 16.46 16.59 14,756,826 +0.07(+0.45%)
Dec 01, 2009 16.66 16.72 16.39 16.51 7,352,683 -0.02(-0.14%)
Nov 30, 2009 16.03 16.56 16.03 16.54 10,459,833 +0.58(+3.66%)
Nov 27, 2009 15.82 16.27 15.82 15.95 4,478,460 -0.49(-2.96%)
Nov 25, 2009 16.53 16.57 16.35 16.44 3,753,169 -0.01(-0.09%)
Nov 24, 2009 16.54 16.55 16.29 16.45 4,643,706 -0.10(-0.63%)
Nov 23, 2009 16.42 16.65 16.42 16.56 6,584,415 +0.35(+2.17%)
Nov 20, 2009 16.21 16.31 16.14 16.21 4,732,464 -0.04(-0.23%)
Nov 19, 2009 16.46 16.51 16.18 16.24 7,285,683 -0.37(-2.21%)
Nov 18, 2009 16.42 16.63 16.30 16.61 9,928,532 +0.23(+1.42%)
Nov 17, 2009 16.11 16.40 16.10 16.38 5,488,108 +0.22(+1.34%)
Nov 16, 2009 16.17 16.45 16.07 16.16 13,709,754 +0.16(+0.98%)
Nov 13, 2009 16.15 16.18 15.89 16.00 8,600,645 -0.05(-0.33%)
Nov 12, 2009 16.34 16.51 16.05 16.06 8,926,266 -0.37(-2.28%)
Nov 11, 2009 16.34 16.67 16.34 16.43 7,720,255 +0.19(+1.20%)
Nov 10, 2009 16.41 16.48 16.09 16.24 7,344,007 -0.19(-1.18%)
Nov 09, 2009 16.09 16.47 15.99 16.43 5,392,542 +0.52(+3.29%)
Nov 06, 2009 15.70 15.97 15.62 15.91 12,401,792 +0.33(+2.11%)
Nov 05, 2009 15.62 15.96 15.53 15.58 12,725,713 +0.10(+0.68%)
Nov 04, 2009 16.04 16.15 15.45 15.47 9,666,977 -0.31(-1.94%)
Nov 03, 2009 15.59 15.90 15.48 15.78 7,358,862 -0.04(-0.28%)
Nov 02, 2009 15.82 16.19 15.37 15.82 11,353,014 +0.17(+1.10%)
Oct 30, 2009 16.31 16.37 15.57 15.65 12,868,250 -0.80(-4.87%)
Oct 29, 2009 16.12 16.51 16.00 16.45 6,253,826 +0.57(+3.58%)
Oct 28, 2009 16.30 16.37 15.82 15.88 11,841,378 -0.49(-2.97%)
Oct 27, 2009 16.53 16.64 16.28 16.37 24,909,324 -0.20(-1.22%)
Oct 26, 2009 17.24 17.24 16.42 16.57 19,267,554 -0.70(-4.03%)
Oct 23, 2009 17.30 17.31 17.15 17.27 6,261,613 -0.27(-1.54%)
Oct 22, 2009 16.98 17.62 16.96 17.54 17,453,590 +0.59(+3.49%)
Oct 21, 2009 17.33 17.65 16.94 16.95 8,631,932 -0.45(-2.58%)
Oct 20, 2009 17.42 17.46 17.32 17.40 4,257,220 -0.07(-0.39%)
Oct 19, 2009 17.62 17.64 17.31 17.46 5,269,661 -0.11(-0.64%)
Oct 16, 2009 17.67 17.75 17.55 17.58 7,033,672 -0.54(-2.97%)
Oct 15, 2009 18.02 18.11 17.90 18.11 5,469,756 -0.17(-0.94%)
Oct 14, 2009 18.11 18.29 17.86 18.29 9,313,215 +0.60(+3.38%)
Oct 13, 2009 17.62 17.80 17.49 17.69 5,221,439 -0.01(-0.04%)
Oct 12, 2009 17.64 17.79 17.60 17.70 3,850,493 +0.08(+0.47%)
Oct 09, 2009 17.37 17.62 17.34 17.61 4,010,616 +0.19(+1.12%)
Oct 08, 2009 17.51 17.58 17.37 17.42 4,276,606 -0.03(-0.17%)
Oct 07, 2009 17.17 17.46 17.12 17.45 4,233,327 +0.17(+1.00%)
Oct 06, 2009 17.40 17.55 17.04 17.28 6,074,642 +0.16(+0.92%)
Oct 05, 2009 16.86 17.17 16.86 17.12 10,014,166 +0.52(+3.16%)
Oct 02, 2009 16.37 16.92 16.20 16.60 5,968,508 -0.07(-0.45%)
Oct 01, 2009 17.40 17.45 16.62 16.67 17,854,312 -0.79(-4.50%)
Sep 30, 2009 17.66 17.70 17.25 17.46 9,350,517 -0.06(-0.34%)
Sep 29, 2009 17.64 17.85 17.52 17.52 6,509,918 +0.22(+1.24%)
Sep 28, 2009 17.21 17.60 17.13 17.30 5,736,004 +0.17(+0.97%)
Sep 25, 2009 17.12 17.29 16.95 17.13 8,696,688 -0.14(-0.82%)
Sep 24, 2009 17.74 17.82 17.10 17.28 8,077,209 -0.37(-2.12%)
Sep 23, 2009 18.08 18.10 17.61 17.65 10,029,272 -0.37(-2.03%)
Sep 22, 2009 17.93 18.03 17.77 18.02 5,380,133 +0.40(+2.29%)
Sep 21, 2009 17.44 17.70 17.44 17.61 3,389,905 -0.10(-0.55%)
Sep 18, 2009 17.96 17.96 17.58 17.71 9,338,874 -0.10(-0.59%)
Sep 17, 2009 18.00 18.22 17.71 17.82 7,222,633 +0.18(+1.02%)
Sep 16, 2009 17.38 18.07 17.30 17.64 24,481,970 +0.37(+2.12%)
Sep 15, 2009 16.98 17.47 16.86 17.27 6,447,541 +0.25(+1.45%)
Sep 14, 2009 16.63 17.06 16.61 17.02 3,893,974 +0.12(+0.71%)
Sep 11, 2009 17.17 17.17 16.89 16.90 3,773,426 -0.16(-0.92%)
Sep 10, 2009 17.02 17.10 16.74 17.06 6,473,643 +0.01(+0.04%)
Sep 09, 2009 16.76 17.05 16.69 17.05 3,929,129 +0.30(+1.79%)
Sep 08, 2009 17.15 17.17 16.67 16.75 4,118,220 -0.04(-0.27%)
Sep 04, 2009 16.78 16.82 16.57 16.80 6,848,318 +0.18(+1.08%)
Sep 03, 2009 16.48 16.64 16.32 16.62 5,910,568 +0.46(+2.82%)
Sep 02, 2009 16.46 16.63 16.15 16.16 6,822,971 -0.40(-2.44%)
Sep 01, 2009 17.49 17.68 16.52 16.57 13,903,557 -1.04(-5.91%)
Aug 31, 2009 17.31 17.67 17.21 17.61 5,571,684 -0.05(-0.30%)
Aug 28, 2009 17.77 17.85 17.47 17.66 8,912,790 +0.14(+0.81%)
Aug 27, 2009 17.32 17.59 17.15 17.52 6,839,387 +0.22(+1.30%)
Aug 26, 2009 17.31 17.52 17.07 17.29 11,427,800 -0.06(-0.35%)
Aug 25, 2009 17.29 17.59 17.26 17.35 9,633,207 +0.10(+0.61%)
Aug 24, 2009 17.79 17.90 17.16 17.25 9,657,366 -0.21(-1.20%)
Aug 21, 2009 17.33 17.64 17.19 17.46 12,172,609 +0.40(+2.37%)
Aug 20, 2009 16.69 17.10 16.64 17.05 7,407,407 +0.45(+2.70%)
Aug 19, 2009 16.37 16.80 16.33 16.60 4,144,434 -0.04(-0.23%)
Aug 18, 2009 16.44 16.73 16.39 16.64 5,875,223 +0.39(+2.43%)
Aug 17, 2009 16.35 16.51 16.23 16.25 13,827,950 -0.79(-4.65%)
Aug 14, 2009 17.03 17.07 16.60 17.04 4,075,370 +0.05(+0.31%)
Aug 13, 2009 16.84 17.00 16.48 16.98 3,596,121 +0.49(+2.99%)
Aug 12, 2009 16.08 16.58 16.08 16.49 4,346,804 +0.26(+1.61%)
Aug 11, 2009 16.87 16.87 16.06 16.23 11,298,985 -0.68(-4.03%)
Aug 10, 2009 16.79 17.15 16.73 16.91 5,902,141 +0.04(+0.27%)
Aug 07, 2009 16.57 17.29 16.53 16.86 14,896,357 +0.58(+3.54%)
Aug 06, 2009 16.69 16.74 16.09 16.29 7,547,234 -0.08(-0.50%)
Aug 05, 2009 15.94 16.46 15.87 16.37 5,698,765 +0.50(+3.16%)
Aug 04, 2009 15.35 15.88 15.17 15.87 6,770,365 +0.45(+2.91%)
Aug 03, 2009 15.29 15.42 15.14 15.42 8,080,283 +0.38(+2.54%)
Jul 31, 2009 14.88 15.08 14.72 15.04 13,222,822 +0.22(+1.46%)
Jul 30, 2009 14.63 14.96 14.56 14.82 15,606,361 +0.47(+3.28%)
Jul 29, 2009 14.19 14.48 14.19 14.35 4,348,880 +0.14(+1.00%)
Jul 28, 2009 14.18 14.39 14.10 14.21 3,487,702 -0.04(-0.31%)
Jul 27, 2009 13.86 14.31 13.85 14.25 12,182,828 +0.40(+2.86%)
Jul 24, 2009 13.81 13.93 13.60 13.86 2,609,007 +0.03(+0.22%)
Jul 23, 2009 13.54 13.95 13.48 13.83 9,132,100 +0.33(+2.44%)
Jul 22, 2009 13.10 13.65 13.05 13.50 15,669,799 +0.12(+0.89%)
Jul 21, 2009 13.69 13.70 13.17 13.38 7,275,425 -0.37(-2.72%)
Jul 20, 2009 13.90 13.95 13.65 13.75 3,499,876 -0.03(-0.22%)
Jul 17, 2009 14.07 14.19 13.63 13.78 8,897,449 -0.28(-2.02%)
Jul 16, 2009 14.01 14.20 13.83 14.07 4,060,609 +0.04(+0.27%)
Jul 15, 2009 13.77 14.21 13.70 14.03 9,589,406 +0.55(+4.05%)
Jul 14, 2009 13.58 13.64 13.33 13.48 3,359,917 -0.05(-0.39%)
Jul 13, 2009 13.12 13.56 13.11 13.54 3,731,910 +0.81(+6.35%)
Jul 10, 2009 12.79 12.88 12.67 12.73 2,699,650 -0.17(-1.33%)
Jul 09, 2009 12.87 13.06 12.77 12.90 4,443,231 +0.25(+1.95%)
Jul 08, 2009 12.91 13.06 12.32 12.65 8,867,983 -0.25(-1.91%)
Jul 07, 2009 12.99 13.20 12.90 12.90 4,425,343 -0.08(-0.63%)
Jul 06, 2009 12.99 13.17 12.77 12.98 10,533,845 -0.11(-0.86%)
Jul 02, 2009 13.27 13.35 13.06 13.09 3,420,574 -0.35(-2.62%)
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.