S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.54 17.57 17.39 17.45 1,232,538 +0.01(+0.04%)
Aug 30, 2012 17.45 17.46 17.33 17.44 567,306 -0.11(-0.62%)
Aug 29, 2012 17.39 17.59 17.39 17.55 2,904,759 +0.18(+1.02%)
Aug 27, 2012 17.42 17.47 17.32 17.37 1,055,854 +0.09(+0.54%)
Aug 24, 2012 17.18 17.34 17.13 17.28 712,340 +0.08(+0.45%)
Aug 23, 2012 17.35 17.41 17.18 17.20 1,096,729 -0.21(-1.20%)
Aug 22, 2012 17.45 17.57 17.33 17.41 2,677,408 -0.07(-0.40%)
Aug 21, 2012 17.49 17.71 17.43 17.48 1,006,470 +0.02(+0.09%)
Aug 20, 2012 17.39 17.51 17.36 17.46 871,392 +0.01(+0.04%)
Aug 17, 2012 17.37 17.46 17.32 17.45 1,780,007 +0.12(+0.67%)
Aug 16, 2012 17.26 17.40 17.19 17.34 1,456,102 +0.09(+0.54%)
Aug 15, 2012 17.11 17.29 17.11 17.25 552,778 +0.08(+0.50%)
Aug 14, 2012 17.22 17.30 17.11 17.16 583,400 +0.01(+0.04%)
Aug 13, 2012 17.14 17.17 16.98 17.15 494,495 +0.02(+0.09%)
Aug 10, 2012 17.11 17.18 17.05 17.14 1,045,308 -0.04(-0.23%)
Aug 09, 2012 17.11 17.24 17.11 17.18 567,909 -0.03(-0.18%)
Aug 08, 2012 17.07 17.26 17.01 17.21 481,994 +0.05(+0.31%)
Aug 07, 2012 16.99 17.32 16.99 17.15 1,651,665 +0.18(+1.05%)
Aug 06, 2012 17.08 17.16 16.97 16.98 2,044,332 +0.00(+0.00%)
Aug 03, 2012 16.72 17.07 16.67 16.98 2,801,455 +0.45(+2.71%)
Aug 02, 2012 16.56 16.67 16.37 16.53 1,325,341 -0.18(-1.06%)
Aug 01, 2012 16.84 16.88 16.69 16.71 1,736,826 -0.07(-0.41%)
Jul 31, 2012 16.75 16.84 16.73 16.77 2,010,707 -0.04(-0.23%)
Jul 30, 2012 16.84 16.91 16.78 16.81 1,239,885 -0.04(-0.23%)
Jul 27, 2012 16.69 16.96 16.57 16.85 4,403,034 +0.24(+1.44%)
Jul 26, 2012 16.69 16.70 16.53 16.61 3,050,363 +0.18(+1.08%)
Jul 25, 2012 16.41 16.50 16.36 16.44 3,516,867 +0.07(+0.42%)
Jul 24, 2012 16.37 16.45 16.20 16.37 1,196,780 +0.05(+0.33%)
Jul 23, 2012 16.31 16.37 16.21 16.31 2,000,603 -0.25(-1.49%)
Jul 20, 2012 16.74 17.26 16.53 16.56 1,923,098 -0.33(-1.97%)
Jul 19, 2012 17.16 17.20 16.82 16.89 2,090,294 -0.21(-1.22%)
Jul 18, 2012 17.17 17.29 17.06 17.10 1,338,619 -0.15(-0.85%)
Jul 17, 2012 17.18 17.25 16.92 17.25 1,443,444 +0.20(+1.18%)
Jul 16, 2012 17.11 17.15 16.98 17.05 2,242,499 -0.04(-0.23%)
Jul 13, 2012 16.67 17.13 16.66 17.08 2,406,265 +0.45(+2.69%)
Jul 12, 2012 16.64 16.69 16.57 16.64 3,084,429 -0.15(-0.92%)
Jul 11, 2012 16.63 16.83 16.61 16.79 3,312,848 +0.15(+0.88%)
Jul 10, 2012 16.87 16.96 16.55 16.64 2,711,953 -0.15(-0.87%)
Jul 09, 2012 16.86 16.97 16.68 16.79 836,333 -0.18(-1.05%)
Jul 06, 2012 16.87 16.99 16.84 16.97 1,075,796 -0.10(-0.59%)
Jul 05, 2012 17.18 17.22 17.04 17.07 4,635,333 -0.17(-0.99%)
Jul 03, 2012 17.11 17.28 17.11 17.24 944,636 +0.10(+0.59%)
Jul 02, 2012 17.08 17.21 16.91 17.14 1,344,496 +0.12(+0.68%)
Jun 29, 2012 17.01 17.06 16.91 17.02 2,603,327 +0.37(+2.23%)
Jun 28, 2012 16.45 16.65 16.31 16.65 1,775,816 +0.03(+0.19%)
Jun 27, 2012 16.45 16.67 16.34 16.62 2,513,039 +0.23(+1.41%)
Jun 26, 2012 16.32 16.50 16.22 16.39 3,135,854 +0.09(+0.57%)
Jun 25, 2012 16.43 16.43 16.22 16.30 2,216,644 -0.38(-2.27%)
Jun 22, 2012 16.60 16.76 16.54 16.67 1,723,400 +0.22(+1.36%)
Jun 21, 2012 16.88 17.00 16.44 16.45 3,679,212 -0.39(-2.34%)
Jun 20, 2012 16.83 16.94 16.64 16.84 2,960,875 +0.05(+0.28%)
Jun 19, 2012 16.57 16.88 16.52 16.80 2,252,366 +0.30(+1.83%)
Jun 18, 2012 16.44 16.63 16.37 16.50 4,466,754 -0.08(-0.47%)
Jun 15, 2012 16.40 16.61 16.27 16.57 3,869,288 +0.25(+1.51%)
Jun 14, 2012 16.14 16.39 16.13 16.33 3,608,557 +0.22(+1.38%)
Jun 13, 2012 16.14 16.39 16.06 16.10 2,683,709 -0.08(-0.52%)
Jun 12, 2012 16.05 16.21 15.84 16.19 2,865,234 +0.22(+1.40%)
Jun 11, 2012 16.53 16.53 15.96 15.97 2,596,270 -0.38(-2.30%)
Jun 08, 2012 16.10 16.34 15.92 16.34 3,943,920 +0.22(+1.33%)
Jun 07, 2012 16.26 16.38 16.10 16.13 4,787,660 +0.11(+0.67%)
Jun 06, 2012 15.81 16.03 15.74 16.02 2,114,412 +0.36(+2.31%)
Jun 05, 2012 15.54 15.79 15.48 15.66 4,320,285 +0.10(+0.64%)
Jun 04, 2012 15.88 15.91 15.51 15.56 3,245,265 -0.29(-1.84%)
Jun 01, 2012 16.26 16.31 15.83 15.85 5,198,055 -0.82(-4.93%)
May 31, 2012 16.55 16.79 16.38 16.67 5,638,483 +0.14(+0.84%)
May 30, 2012 16.74 16.82 16.14 16.53 3,500,604 -0.41(-2.45%)
May 29, 2012 16.92 16.96 16.77 16.95 1,583,002 +0.20(+1.19%)
May 25, 2012 16.76 16.93 16.71 16.75 2,307,030 -0.05(-0.32%)
May 24, 2012 16.79 16.81 16.60 16.80 2,817,790 +0.05(+0.32%)
May 23, 2012 16.46 16.78 16.37 16.75 3,510,987 +0.12(+0.74%)
May 22, 2012 16.51 16.83 16.51 16.63 6,336,367 +0.17(+1.03%)
May 21, 2012 16.35 16.60 16.27 16.46 1,914,522 +0.15(+0.94%)
May 18, 2012 16.51 16.60 16.27 16.30 5,277,328 -0.18(-1.07%)
May 17, 2012 16.76 16.79 16.47 16.48 6,814,538 -0.27(-1.61%)
May 16, 2012 17.02 17.15 16.75 16.75 2,619,976 -0.18(-1.04%)
May 15, 2012 17.14 17.23 16.87 16.93 10,149,518 -0.19(-1.12%)
May 14, 2012 17.23 17.35 17.10 17.12 3,322,457 -0.36(-2.07%)
May 11, 2012 17.26 17.62 17.24 17.48 3,781,501 -0.09(-0.52%)
May 10, 2012 17.62 17.73 17.54 17.57 3,959,851 +0.15(+0.88%)
May 09, 2012 17.43 17.52 17.21 17.42 5,224,123 -0.22(-1.26%)
May 08, 2012 17.61 17.70 17.45 17.64 3,660,716 -0.08(-0.43%)
May 07, 2012 17.43 17.79 17.43 17.72 2,040,302 +0.17(+0.96%)
May 04, 2012 17.76 17.78 17.46 17.55 3,589,335 -0.28(-1.59%)
May 03, 2012 17.92 18.03 17.78 17.83 2,077,738 -0.11(-0.60%)
May 02, 2012 17.91 18.02 17.79 17.94 2,513,863 -0.08(-0.47%)
May 01, 2012 17.87 18.21 17.87 18.03 2,303,543 +0.16(+0.90%)
Apr 30, 2012 18.09 18.09 17.79 17.86 4,290,764 -0.25(-1.40%)
Apr 27, 2012 18.14 18.18 17.90 18.12 2,380,086 +0.04(+0.21%)
Apr 26, 2012 17.90 18.09 17.85 18.08 2,517,132 +0.15(+0.81%)
Apr 25, 2012 17.88 18.01 17.74 17.93 3,707,356 +0.22(+1.21%)
Apr 24, 2012 17.55 17.76 17.54 17.72 2,729,980 +0.17(+0.96%)
Apr 23, 2012 17.36 17.59 17.35 17.55 2,769,254 -0.11(-0.61%)
Apr 20, 2012 17.78 17.81 17.61 17.66 3,116,516 -0.01(-0.04%)
Apr 19, 2012 17.79 17.84 17.51 17.66 3,942,397 -0.11(-0.61%)
Apr 18, 2012 17.84 17.99 17.74 17.77 2,638,141 -0.18(-1.03%)
Apr 17, 2012 17.80 18.05 17.76 17.96 4,241,957 +0.33(+1.87%)
Apr 16, 2012 17.58 17.76 17.44 17.63 4,353,098 +0.16(+0.92%)
Apr 13, 2012 17.93 17.94 17.44 17.46 7,821,129 -0.56(-3.09%)
Apr 12, 2012 17.79 18.04 17.74 18.02 3,890,430 +0.30(+1.71%)
Apr 11, 2012 17.60 17.76 17.56 17.72 2,601,493 +0.34(+1.94%)
Apr 10, 2012 17.75 17.81 17.36 17.38 6,046,091 -0.38(-2.12%)
Apr 09, 2012 17.76 17.88 17.68 17.76 4,354,493 -0.34(-1.87%)
Apr 05, 2012 18.16 18.26 18.04 18.09 4,484,047 -0.13(-0.72%)
Apr 04, 2012 18.30 18.39 18.10 18.23 4,491,661 -0.29(-1.58%)
Apr 03, 2012 18.39 18.52 18.26 18.52 7,223,298 +0.06(+0.33%)
Apr 02, 2012 18.31 18.53 18.17 18.46 3,277,354 +0.13(+0.71%)
Mar 30, 2012 18.46 18.52 18.23 18.32 5,125,352 -0.06(-0.33%)
Mar 29, 2012 18.47 18.48 18.15 18.39 6,748,033 -0.19(-1.03%)
Mar 28, 2012 18.40 18.61 18.32 18.58 6,217,944 +0.16(+0.88%)
Mar 27, 2012 18.66 18.67 18.39 18.42 4,730,634 -0.23(-1.24%)
Mar 26, 2012 18.59 18.66 18.45 18.65 4,056,914 +0.25(+1.34%)
Mar 23, 2012 18.26 18.41 18.13 18.40 9,054,495 +0.08(+0.46%)
Mar 22, 2012 18.46 18.49 18.21 18.32 6,117,200 -0.32(-1.69%)
Mar 21, 2012 18.79 18.82 18.56 18.63 7,532,257 -0.12(-0.61%)
Mar 20, 2012 18.63 18.83 18.50 18.75 11,801,357 -0.03(-0.16%)
Mar 19, 2012 18.64 18.94 18.47 18.78 16,427,597 +0.15(+0.82%)
Mar 16, 2012 18.68 18.76 18.45 18.62 11,287,159 +0.10(+0.54%)
Mar 15, 2012 18.13 18.60 17.99 18.52 6,317,287 +0.46(+2.54%)
Mar 14, 2012 17.96 18.17 17.77 18.06 7,613,872 +0.21(+1.16%)
Mar 13, 2012 17.28 17.90 17.28 17.86 6,469,353 +0.68(+3.97%)
Mar 12, 2012 17.18 17.22 17.02 17.18 2,262,122 -0.04(-0.22%)
Mar 09, 2012 17.03 17.33 17.00 17.21 2,350,383 +0.22(+1.31%)
Mar 08, 2012 16.88 17.02 16.79 16.99 1,936,847 +0.21(+1.28%)
Mar 07, 2012 16.59 16.85 16.56 16.78 2,314,350 +0.26(+1.58%)
Mar 06, 2012 16.69 16.72 16.46 16.52 5,423,877 -0.42(-2.49%)
Mar 05, 2012 16.98 17.02 16.83 16.94 3,000,983 -0.14(-0.81%)
Mar 02, 2012 17.20 17.23 17.02 17.08 3,172,604 -0.11(-0.67%)
Mar 01, 2012 17.15 17.33 17.12 17.19 4,932,286 +0.12(+0.72%)
Feb 29, 2012 17.18 17.31 16.97 17.07 7,045,387 -0.06(-0.36%)
Feb 28, 2012 17.13 17.21 17.00 17.13 4,246,048 +0.02(+0.13%)
Feb 27, 2012 16.73 17.16 16.72 17.11 4,307,971 +0.20(+1.18%)
Feb 24, 2012 17.07 17.07 16.84 16.91 2,351,098 -0.07(-0.41%)
Feb 23, 2012 16.78 17.02 16.67 16.98 8,183,437 +0.19(+1.14%)
Feb 22, 2012 17.08 17.10 16.73 16.79 5,677,436 -0.37(-2.14%)
Feb 21, 2012 17.25 17.31 17.05 17.15 3,310,857 -0.05(-0.27%)
Feb 17, 2012 17.20 17.22 17.11 17.20 3,638,745 +0.09(+0.54%)
Feb 16, 2012 16.73 17.13 16.70 17.11 5,057,093 +0.33(+1.96%)
Feb 15, 2012 16.84 16.95 16.72 16.78 4,088,347 -0.02(-0.09%)
Feb 14, 2012 16.85 16.85 16.60 16.79 3,407,146 -0.11(-0.68%)
Feb 13, 2012 16.92 16.98 16.83 16.91 1,986,294 +0.13(+0.78%)
Feb 10, 2012 16.77 16.86 16.70 16.78 2,648,389 -0.21(-1.26%)
Feb 09, 2012 17.13 17.16 16.90 16.99 6,648,257 -0.03(-0.18%)
Feb 08, 2012 16.98 17.08 16.85 17.02 2,973,316 +0.13(+0.77%)
Feb 07, 2012 16.82 16.97 16.75 16.89 3,724,631 +0.03(+0.18%)
Feb 06, 2012 16.93 16.95 16.79 16.86 2,979,906 -0.12(-0.72%)
Feb 03, 2012 16.76 16.99 16.70 16.98 3,822,364 +0.51(+3.07%)
Feb 02, 2012 16.45 16.58 16.35 16.48 4,816,816 +0.07(+0.42%)
Feb 01, 2012 16.33 16.53 16.29 16.41 6,186,496 +0.24(+1.47%)
Jan 31, 2012 16.26 16.35 16.09 16.17 7,523,654 +0.00(+0.00%)
Jan 30, 2012 16.09 16.26 16.03 16.17 4,594,665 -0.12(-0.75%)
Jan 27, 2012 16.04 16.36 16.04 16.29 5,608,824 +0.06(+0.38%)
Jan 26, 2012 16.72 16.73 16.10 16.23 8,623,967 -0.40(-2.39%)
Jan 25, 2012 16.43 16.69 16.36 16.63 5,074,762 +0.09(+0.56%)
Jan 24, 2012 16.47 16.56 16.33 16.54 4,005,258 -0.11(-0.64%)
Jan 23, 2012 16.66 16.80 16.56 16.65 3,589,368 +0.01(+0.05%)
Jan 20, 2012 16.41 16.65 16.35 16.64 3,050,725 +0.17(+1.02%)
Jan 19, 2012 16.65 16.70 16.41 16.47 4,465,914 -0.03(-0.19%)
Jan 18, 2012 16.39 16.53 16.16 16.50 3,748,459 +0.13(+0.80%)
Jan 17, 2012 16.58 16.69 16.32 16.37 5,420,229 -0.15(-0.88%)
Jan 13, 2012 16.32 16.52 16.20 16.52 4,558,767 -0.04(-0.23%)
Jan 12, 2012 16.58 16.63 16.28 16.56 4,714,541 +0.04(+0.23%)
Jan 11, 2012 16.32 16.52 16.24 16.52 3,857,155 +0.13(+0.79%)
Jan 10, 2012 16.40 16.49 16.29 16.39 7,293,300 +0.21(+1.28%)
Jan 09, 2012 15.98 16.20 15.94 16.18 10,052,440 +0.25(+1.59%)
Jan 06, 2012 15.93 15.99 15.71 15.93 4,461,786 -0.01(-0.05%)
Jan 05, 2012 15.47 16.10 15.41 15.93 5,698,621 +0.30(+1.91%)
Jan 04, 2012 15.48 15.69 15.32 15.64 4,156,000 +0.44(+2.92%)
Dec 30, 2011 15.22 15.29 15.19 15.19 2,990,881 -0.10(-0.65%)
Dec 29, 2011 15.03 15.31 15.03 15.29 2,413,290 +0.23(+1.53%)
Dec 28, 2011 15.25 15.38 14.95 15.06 4,075,561 -0.22(-1.45%)
Dec 27, 2011 15.20 15.35 15.18 15.28 1,498,640 -0.02(-0.10%)
Dec 23, 2011 15.32 15.37 15.20 15.30 1,809,946 +0.44(+2.94%)
Dec 21, 2011 14.69 14.90 14.57 14.86 3,125,081 +0.18(+1.25%)
Dec 20, 2011 14.44 14.76 14.38 14.68 4,412,964 +0.56(+3.96%)
Dec 19, 2011 14.49 14.55 14.05 14.12 3,975,395 -0.34(-2.38%)
Dec 16, 2011 14.44 14.75 14.40 14.46 3,464,653 +0.12(+0.86%)
Dec 15, 2011 14.49 14.52 14.30 14.34 4,249,126 +0.11(+0.75%)
Dec 14, 2011 14.23 14.45 14.17 14.23 4,070,309 -0.07(-0.48%)
Dec 13, 2011 14.61 14.72 14.19 14.30 4,674,399 -0.24(-1.67%)
Dec 12, 2011 14.61 14.61 14.37 14.55 3,494,472 -0.26(-1.75%)
Dec 09, 2011 14.52 14.86 14.49 14.80 2,388,242 +0.36(+2.47%)
Dec 08, 2011 14.84 14.84 14.38 14.45 3,764,140 -0.52(-3.45%)
Dec 07, 2011 14.74 15.02 14.55 14.96 2,948,614 +0.13(+0.87%)
Dec 06, 2011 14.91 14.93 14.75 14.84 2,632,028 -0.14(-0.96%)
Dec 05, 2011 14.95 15.13 14.85 14.98 3,838,835 +0.30(+2.07%)
Dec 02, 2011 14.68 14.93 14.63 14.68 3,195,460 +0.19(+1.31%)
Dec 01, 2011 14.52 14.59 14.29 14.49 3,307,296 -0.11(-0.78%)
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%)
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.