S&P Bank ETF SPDR (NY: KBE )

53.29 +0.21 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 17.30 17.62 17.01 17.04 2,729,124 -0.24(-1.38%)
Jun 29, 2010 17.82 17.88 17.23 17.28 4,748,869 -0.89(-4.92%)
Jun 25, 2010 18.17 18.30 17.80 18.17 3,839,851 +0.50(+2.82%)
Jun 24, 2010 18.02 18.02 17.62 17.68 671 -0.42(-2.30%)
Jun 23, 2010 18.21 18.38 17.97 18.09 2,833,681 -0.13(-0.74%)
Jun 22, 2010 18.47 18.60 18.18 18.23 2,723,420 -0.25(-1.37%)
Jun 21, 2010 18.70 18.75 18.39 18.48 3,092,272 -0.01(-0.08%)
Jun 18, 2010 18.49 18.52 18.26 18.49 1,610,724 +0.13(+0.70%)
Jun 17, 2010 18.45 18.54 18.15 18.37 3,716,398 -0.03(-0.16%)
Jun 16, 2010 18.35 18.57 18.25 18.40 4,367,830 -0.04(-0.24%)
Jun 15, 2010 18.11 18.46 17.98 18.44 7,536,312 +0.50(+2.78%)
Jun 14, 2010 18.19 18.32 17.93 17.94 10,547,516 -0.13(-0.70%)
Jun 11, 2010 17.85 18.11 17.73 18.07 8,193,481 -0.03(-0.16%)
Jun 10, 2010 17.79 18.11 17.66 18.10 5,723,031 +0.68(+3.88%)
Jun 09, 2010 17.77 17.85 17.38 17.42 11,377,109 -0.15(-0.85%)
Jun 08, 2010 17.37 17.63 17.00 17.57 4,038,415 +0.35(+2.03%)
Jun 07, 2010 17.62 17.79 17.17 17.22 10,879,705 -0.38(-2.15%)
Jun 04, 2010 17.60 18.14 17.51 17.60 4,439,238 -0.82(-4.44%)
Jun 03, 2010 18.58 18.71 18.27 18.42 6,661,302 -0.13(-0.72%)
Jun 02, 2010 18.14 18.57 18.02 18.55 10,624 +0.54(+3.01%)
Jun 01, 2010 18.23 18.57 17.96 18.01 2,441,944 -0.41(-2.22%)
May 28, 2010 18.42 18.90 18.37 18.42 3,672,006 -0.45(-2.37%)
May 27, 2010 18.54 18.89 18.37 18.86 4,168,771 +0.75(+4.15%)
May 26, 2010 18.54 18.62 18.04 18.11 5,994,873 -0.07(-0.37%)
May 25, 2010 17.35 18.19 17.35 18.18 15,142,413 +0.16(+0.87%)
May 24, 2010 18.70 18.70 17.97 18.02 4,919,805 -0.61(-3.27%)
May 21, 2010 17.48 18.64 17.44 18.63 12,301,878 +0.69(+3.85%)
May 20, 2010 18.34 18.54 17.90 17.94 5,379 -0.89(-4.74%)
May 19, 2010 18.79 19.21 18.54 18.83 10,812,001 -0.09(-0.47%)
May 18, 2010 19.95 19.95 18.73 18.92 9,606,041 -0.77(-3.89%)
May 17, 2010 19.67 19.84 19.15 19.69 9,020,966 -0.03(-0.15%)
May 14, 2010 19.72 20.04 19.43 19.72 5,683,169 -0.58(-2.86%)
May 13, 2010 20.62 20.70 20.30 20.30 6,467,329 -0.35(-1.69%)
May 12, 2010 20.60 20.69 20.40 20.65 2,927,897 +0.28(+1.35%)
May 11, 2010 20.54 20.70 20.27 20.37 7,514,206 +0.11(+0.55%)
May 10, 2010 20.02 20.28 19.88 20.26 21,140,504 +1.15(+6.03%)
May 07, 2010 19.38 19.72 18.80 19.11 15,837,379 -0.33(-1.72%)
May 06, 2010 20.19 21.01 18.16 19.44 16,448,299 -0.50(-2.50%)
May 05, 2010 20.21 20.65 19.87 19.94 10,063,942 -0.39(-1.94%)
May 04, 2010 20.63 20.72 20.18 20.34 7,458,338 -0.57(-2.74%)
May 03, 2010 20.74 20.94 20.64 20.91 5,160,202 +0.34(+1.66%)
Apr 30, 2010 20.77 20.95 20.53 20.57 5,418,198 -0.27(-1.28%)
Apr 29, 2010 20.61 21.02 20.55 20.83 4,623,363 +0.45(+2.19%)
Apr 28, 2010 20.34 20.62 20.18 20.39 9,205,069 +0.26(+1.29%)
Apr 27, 2010 20.55 20.82 20.04 20.13 17,118,138 -0.61(-2.94%)
Apr 26, 2010 21.38 21.40 20.67 20.74 5,142,778 -0.62(-2.89%)
Apr 23, 2010 21.39 21.46 21.18 21.35 3,605,063 +0.02(+0.10%)
Apr 22, 2010 20.89 21.38 20.78 21.33 7,574,228 +0.19(+0.91%)
Apr 21, 2010 20.98 21.73 20.85 21.14 17,537,004 +0.15(+0.71%)
Apr 20, 2010 20.58 20.99 20.45 20.99 12,475,268 +0.57(+2.77%)
Apr 19, 2010 20.08 20.56 19.90 20.43 13,809,165 +0.16(+0.77%)
Apr 16, 2010 20.86 20.92 19.67 20.27 29,303,830 -0.68(-3.23%)
Apr 15, 2010 21.18 21.28 20.87 20.95 12,763,036 -0.17(-0.81%)
Apr 14, 2010 20.74 21.14 20.67 21.12 5,541,562 +0.68(+3.31%)
Apr 13, 2010 20.54 20.54 20.31 20.44 4,808,927 -0.22(-1.08%)
Apr 12, 2010 20.46 20.74 20.46 20.66 6,679,738 +0.23(+1.13%)
Apr 09, 2010 20.45 20.49 20.28 20.43 6,476,641 +0.09(+0.44%)
Apr 08, 2010 20.05 20.39 19.90 20.34 5,681,669 +0.21(+1.03%)
Apr 07, 2010 20.29 20.48 20.00 20.14 5,003,536 -0.08(-0.40%)
Apr 06, 2010 19.73 20.27 19.68 20.22 4,367,204 +0.43(+2.18%)
Apr 05, 2010 19.45 19.79 19.41 19.79 7,852,914 +0.46(+2.39%)
Apr 01, 2010 19.32 19.32 19.32 19.32 2,764,590 +0.13(+0.70%)
Mar 31, 2010 19.00 19.30 18.96 19.19 4,819,858 +0.06(+0.31%)
Mar 30, 2010 19.23 19.33 19.03 19.13 2,011,740 -0.12(-0.62%)
Mar 29, 2010 19.46 19.50 19.08 19.25 7,483,302 -0.09(-0.46%)
Mar 26, 2010 19.50 19.66 19.17 19.34 14,098,003 -0.04(-0.23%)
Mar 25, 2010 19.51 19.89 19.33 19.38 5,747,379 +0.04(+0.23%)
Mar 24, 2010 19.11 19.44 19.11 19.34 3,102,873 +0.09(+0.46%)
Mar 23, 2010 19.10 19.26 18.98 19.25 2,734,524 +0.17(+0.90%)
Mar 22, 2010 18.67 19.12 18.63 19.08 2,931,189 +0.22(+1.14%)
Mar 19, 2010 19.12 19.21 18.78 18.86 7,600,305 -0.15(-0.81%)
Mar 18, 2010 19.32 19.32 18.90 19.02 4,632,653 -0.30(-1.58%)
Mar 17, 2010 19.07 19.40 19.04 19.32 11,339,409 +0.33(+1.76%)
Mar 16, 2010 18.75 19.01 18.69 18.99 6,574,423 +0.33(+1.79%)
Mar 15, 2010 18.53 18.71 18.51 18.65 8,587,178 +0.05(+0.28%)
Mar 12, 2010 19.00 19.01 18.54 18.60 8,385,779 -0.19(-0.99%)
Mar 11, 2010 18.46 18.80 18.46 18.79 4,095,524 +0.29(+1.57%)
Mar 10, 2010 18.27 18.68 18.24 18.50 9,470,855 +0.42(+2.30%)
Mar 09, 2010 17.85 18.23 17.73 18.08 6,050,951 +0.11(+0.62%)
Mar 08, 2010 17.97 18.08 17.93 17.97 1,529,450 +0.04(+0.25%)
Mar 05, 2010 17.64 17.97 17.60 17.93 4,220,010 +0.44(+2.51%)
Mar 04, 2010 17.49 17.55 17.42 17.49 5,864,093 +0.00(+0.00%)
Mar 03, 2010 17.53 17.67 17.43 17.49 4,499,494 -0.02(-0.13%)
Mar 02, 2010 17.50 17.75 17.47 17.51 5,075,872 +0.11(+0.64%)
Mar 01, 2010 17.55 17.59 17.33 17.40 2,019,212 -0.06(-0.34%)
Feb 26, 2010 17.35 17.57 17.29 17.46 2,690,237 +0.08(+0.47%)
Feb 25, 2010 17.23 17.38 17.07 17.38 3,686,792 -0.12(-0.68%)
Feb 24, 2010 17.18 17.56 17.16 17.50 3,916,439 +0.34(+1.99%)
Feb 23, 2010 17.47 17.53 17.06 17.15 5,205,651 -0.36(-2.08%)
Feb 22, 2010 17.24 17.64 17.24 17.52 4,498,709 +0.33(+1.90%)
Feb 19, 2010 16.87 17.25 16.87 17.19 3,664,180 +0.22(+1.31%)
Feb 18, 2010 16.89 17.07 16.86 16.97 2,532,527 +0.01(+0.09%)
Feb 17, 2010 17.08 17.12 16.84 16.95 14,535,678 +0.01(+0.09%)
Feb 16, 2010 16.66 17.00 16.60 16.94 5,915,360 +0.43(+2.61%)
Feb 12, 2010 16.42 16.51 16.51 16.51 3,926,252 -0.11(-0.67%)
Feb 11, 2010 16.60 16.72 16.46 16.62 4,330,302 +0.03(+0.18%)
Feb 10, 2010 16.45 16.81 16.38 16.59 7,593,574 +0.12(+0.72%)
Feb 09, 2010 16.56 16.64 16.26 16.47 7,723,767 +0.20(+1.23%)
Feb 08, 2010 16.53 16.67 16.26 16.27 6,931,931 -0.25(-1.48%)
Feb 05, 2010 16.40 16.61 15.97 16.52 11,191,040 +0.19(+1.18%)
Feb 04, 2010 16.87 16.90 16.31 16.32 16,988,138 -0.72(-4.23%)
Feb 03, 2010 17.38 17.38 16.98 17.04 8,603,802 -0.39(-2.22%)
Feb 02, 2010 17.44 17.54 17.27 17.43 7,046,340 +0.13(+0.75%)
Feb 01, 2010 17.24 17.41 17.22 17.30 3,789,647 +0.15(+0.89%)
Jan 29, 2010 17.41 17.50 17.12 17.15 5,016,667 -0.16(-0.90%)
Jan 28, 2010 17.39 17.50 17.08 17.30 9,276,013 +0.08(+0.47%)
Jan 27, 2010 16.72 17.30 16.72 17.22 9,923,422 +0.46(+2.75%)
Jan 26, 2010 16.97 17.28 16.72 16.76 8,865,932 -0.32(-1.87%)
Jan 25, 2010 17.34 17.38 16.81 17.08 7,783,761 +0.03(+0.17%)
Jan 22, 2010 17.38 17.58 16.98 17.05 15,047,547 -0.53(-3.00%)
Jan 21, 2010 17.72 18.01 17.56 17.58 20,337,334 -0.03(-0.17%)
Jan 20, 2010 17.28 17.73 17.27 17.61 8,554,908 +0.23(+1.32%)
Jan 19, 2010 17.10 17.40 16.98 17.38 9,747,556 +0.18(+1.04%)
Jan 15, 2010 17.50 17.20 17.20 17.20 11,006,487 -0.39(-2.20%)
Jan 14, 2010 17.24 17.68 17.24 17.59 8,476,054 +0.26(+1.50%)
Jan 13, 2010 17.08 17.40 16.87 17.33 14,020,689 +0.29(+1.70%)
Jan 12, 2010 17.16 17.30 16.95 17.04 8,557,595 -0.29(-1.67%)
Jan 11, 2010 17.46 17.47 17.25 17.33 9,227,261 +0.01(+0.04%)
Jan 08, 2010 17.32 17.44 17.15 17.32 6,649,905 -0.07(-0.38%)
Jan 07, 2010 16.68 17.50 16.68 17.38 18,721,606 +0.70(+4.18%)
Jan 06, 2010 16.46 16.73 16.37 16.69 8,206,368 +0.22(+1.31%)
Jan 05, 2010 16.09 16.49 16.06 16.47 12,562,979 +0.35(+2.16%)
Jan 04, 2010 15.89 16.14 15.86 16.12 4,326,609 +0.40(+2.55%)
Dec 31, 2009 15.82 15.72 15.72 15.72 1,960,365 -0.05(-0.33%)
Dec 30, 2009 15.72 15.79 15.69 15.77 1,418,212 -0.05(-0.33%)
Dec 29, 2009 15.90 15.92 15.80 15.83 1,864,462 -0.02(-0.14%)
Dec 28, 2009 15.99 16.00 15.78 15.85 2,093,669 -0.13(-0.84%)
Dec 24, 2009 15.87 15.98 15.84 15.98 717,767 +0.17(+1.08%)
Dec 23, 2009 16.02 16.06 15.78 15.81 1,605,287 -0.21(-1.30%)
Dec 22, 2009 15.96 16.02 15.89 16.02 3,707,933 +0.06(+0.37%)
Dec 21, 2009 15.85 15.97 15.80 15.96 5,426,089 +0.25(+1.61%)
Dec 18, 2009 15.44 15.77 15.43 15.71 19,521,498 +0.32(+2.06%)
Dec 17, 2009 15.44 15.66 15.38 15.39 20,150,556 -0.25(-1.61%)
Dec 16, 2009 15.80 15.84 15.55 15.64 16,438,620 -0.07(-0.43%)
Dec 15, 2009 15.99 16.04 15.63 15.71 9,841,370 -0.40(-2.49%)
Dec 14, 2009 16.02 16.15 16.01 16.11 5,640,756 +0.06(+0.37%)
Dec 11, 2009 15.93 16.09 15.89 16.05 5,160,209 +0.18(+1.12%)
Dec 10, 2009 16.08 16.15 15.83 15.87 14,108,777 -0.16(-0.97%)
Dec 09, 2009 16.07 16.14 15.96 16.03 6,922,211 +0.00(+0.00%)
Dec 08, 2009 15.90 16.13 15.89 16.03 19,936,554 -0.01(-0.05%)
Dec 07, 2009 16.24 16.33 15.97 16.04 11,071,390 -0.28(-1.73%)
Dec 04, 2009 16.34 16.35 16.03 16.32 8,545,537 +0.36(+2.28%)
Dec 03, 2009 16.58 16.76 15.92 15.95 28,411,504 -0.50(-3.02%)
Dec 02, 2009 16.35 16.53 16.32 16.45 14,879,599 +0.07(+0.45%)
Dec 01, 2009 16.53 16.58 16.25 16.38 7,413,856 -0.02(-0.14%)
Nov 30, 2009 15.90 16.42 15.90 16.40 10,546,856 +0.58(+3.66%)
Nov 27, 2009 15.69 16.14 15.69 15.82 4,515,720 -0.48(-2.96%)
Nov 25, 2009 16.39 16.43 16.21 16.30 3,784,394 -0.01(-0.09%)
Nov 24, 2009 16.41 16.41 16.15 16.32 4,682,341 -0.10(-0.63%)
Nov 23, 2009 16.28 16.51 16.28 16.42 6,639,195 +0.35(+2.17%)
Nov 20, 2009 16.08 16.18 16.00 16.07 4,771,837 -0.04(-0.23%)
Nov 19, 2009 16.32 16.37 16.05 16.11 7,346,298 -0.36(-2.21%)
Nov 18, 2009 16.28 16.49 16.17 16.47 10,011,134 +0.23(+1.42%)
Nov 17, 2009 15.98 16.27 15.97 16.24 5,533,767 +0.22(+1.34%)
Nov 16, 2009 16.04 16.32 15.94 16.03 13,823,816 +0.16(+0.98%)
Nov 13, 2009 16.01 16.05 15.76 15.87 8,672,200 -0.05(-0.33%)
Nov 12, 2009 16.21 16.38 15.92 15.92 9,000,530 -0.37(-2.28%)
Nov 11, 2009 16.21 16.53 16.20 16.30 7,784,486 +0.19(+1.20%)
Nov 10, 2009 16.27 16.34 15.96 16.10 7,405,107 -0.19(-1.18%)
Nov 09, 2009 15.96 16.33 15.86 16.30 5,437,407 +0.52(+3.29%)
Nov 06, 2009 15.57 15.84 15.49 15.78 12,504,972 +0.33(+2.11%)
Nov 05, 2009 15.49 15.83 15.40 15.45 12,831,587 +0.10(+0.68%)
Nov 04, 2009 15.91 16.02 15.32 15.35 9,747,403 -0.30(-1.94%)
Nov 03, 2009 15.46 15.77 15.35 15.65 7,420,086 -0.04(-0.28%)
Nov 02, 2009 15.69 16.06 15.24 15.69 11,447,469 +0.17(+1.10%)
Oct 30, 2009 16.18 16.24 15.44 15.52 12,975,311 -0.79(-4.87%)
Oct 29, 2009 15.99 16.37 15.87 16.32 6,305,857 +0.56(+3.58%)
Oct 28, 2009 16.17 16.24 15.69 15.75 11,939,895 -0.48(-2.97%)
Oct 27, 2009 16.39 16.50 16.15 16.24 25,116,562 -0.20(-1.22%)
Oct 26, 2009 17.10 17.10 16.29 16.44 19,427,854 -0.69(-4.03%)
Oct 23, 2009 17.16 17.17 17.01 17.13 6,313,708 -0.27(-1.54%)
Oct 22, 2009 16.84 17.47 16.82 17.39 17,598,800 +0.59(+3.49%)
Oct 21, 2009 17.19 17.50 16.80 16.81 8,703,747 -0.45(-2.58%)
Oct 20, 2009 17.27 17.31 17.18 17.25 4,292,639 -0.07(-0.39%)
Oct 19, 2009 17.48 17.50 17.16 17.32 5,313,503 -0.11(-0.64%)
Oct 16, 2009 17.53 17.60 17.40 17.43 7,092,190 -0.53(-2.97%)
Oct 15, 2009 17.87 17.96 17.76 17.96 5,515,263 -0.17(-0.94%)
Oct 14, 2009 17.96 18.14 17.71 18.14 9,390,698 +0.59(+3.38%)
Oct 13, 2009 17.48 17.65 17.34 17.54 5,264,880 -0.01(-0.04%)
Oct 12, 2009 17.49 17.64 17.45 17.55 3,882,528 +0.08(+0.47%)
Oct 09, 2009 17.22 17.48 17.19 17.47 4,043,984 +0.19(+1.12%)
Oct 08, 2009 17.36 17.44 17.22 17.27 4,312,186 -0.03(-0.17%)
Oct 07, 2009 17.03 17.32 16.98 17.30 4,268,547 +0.17(+1.00%)
Oct 06, 2009 17.26 17.40 16.90 17.13 6,125,181 +0.16(+0.92%)
Oct 05, 2009 16.73 17.03 16.72 16.98 10,097,481 +0.52(+3.16%)
Oct 02, 2009 16.24 16.78 16.07 16.46 6,018,165 -0.07(-0.45%)
Oct 01, 2009 17.26 17.30 16.48 16.53 18,002,854 -0.78(-4.50%)
Sep 30, 2009 17.51 17.56 17.11 17.31 9,428,311 -0.06(-0.34%)
Sep 29, 2009 17.50 17.71 17.37 17.37 6,564,078 +0.21(+1.24%)
Sep 28, 2009 17.07 17.45 16.99 17.16 5,783,726 +0.17(+0.97%)
Sep 25, 2009 16.98 17.15 16.81 16.99 8,769,042 -0.14(-0.82%)
Sep 24, 2009 17.59 17.67 16.96 17.13 8,144,409 -0.37(-2.12%)
Sep 23, 2009 17.93 17.95 17.47 17.50 10,112,713 -0.36(-2.03%)
Sep 22, 2009 17.78 17.88 17.62 17.87 5,424,894 +0.40(+2.29%)
Sep 21, 2009 17.30 17.56 17.30 17.47 3,418,108 -0.10(-0.55%)
Sep 18, 2009 17.81 17.81 17.44 17.56 9,416,571 -0.05(-0.26%)
Sep 17, 2009 17.79 18.01 17.51 17.61 7,306,968 +0.18(+1.02%)
Sep 16, 2009 17.18 17.86 17.10 17.43 24,767,832 +0.36(+2.12%)
Sep 15, 2009 16.79 17.27 16.67 17.07 6,522,826 +0.24(+1.45%)
Sep 14, 2009 16.43 16.86 16.42 16.83 3,939,442 +0.12(+0.71%)
Sep 11, 2009 16.97 16.97 16.69 16.71 3,817,486 -0.16(-0.92%)
Sep 10, 2009 16.83 16.90 16.54 16.86 6,549,233 +0.01(+0.04%)
Sep 09, 2009 16.57 16.86 16.49 16.86 3,975,008 +0.30(+1.79%)
Sep 08, 2009 16.95 16.97 16.48 16.56 4,166,306 -0.04(-0.27%)
Sep 04, 2009 16.59 16.63 16.37 16.60 6,928,282 +0.18(+1.08%)
Sep 03, 2009 16.29 16.45 16.13 16.43 5,979,582 +0.45(+2.82%)
Sep 02, 2009 16.27 16.43 15.97 15.97 6,902,639 -0.40(-2.44%)
Sep 01, 2009 17.28 17.48 16.33 16.37 14,065,902 -1.03(-5.91%)
Aug 31, 2009 17.11 17.46 17.01 17.40 5,636,741 -0.05(-0.30%)
Aug 28, 2009 17.57 17.65 17.27 17.45 9,016,860 +0.14(+0.81%)
Aug 27, 2009 17.12 17.39 16.95 17.31 6,919,247 +0.22(+1.30%)
Aug 26, 2009 17.11 17.31 16.88 17.09 11,561,236 -0.06(-0.35%)
Aug 25, 2009 17.09 17.39 17.06 17.15 9,745,689 +0.10(+0.61%)
Aug 24, 2009 17.58 17.69 16.96 17.05 9,770,130 -0.21(-1.20%)
Aug 21, 2009 17.13 17.43 17.00 17.25 12,314,742 +0.40(+2.37%)
Aug 20, 2009 16.49 16.90 16.45 16.86 7,493,899 +0.44(+2.70%)
Aug 19, 2009 16.18 16.61 16.14 16.41 4,192,827 -0.04(-0.22%)
Aug 18, 2009 16.25 16.54 16.20 16.45 5,943,824 +0.39(+2.43%)
Aug 17, 2009 16.16 16.32 16.04 16.06 13,989,411 -0.78(-4.65%)
Aug 14, 2009 16.83 16.88 16.40 16.84 4,122,956 +0.05(+0.31%)
Aug 13, 2009 16.65 16.80 16.29 16.79 3,638,111 +0.49(+2.99%)
Aug 12, 2009 15.89 16.39 15.89 16.30 4,397,559 +0.26(+1.61%)
Aug 11, 2009 16.68 16.68 15.88 16.04 11,430,917 -0.67(-4.03%)
Aug 10, 2009 16.60 16.95 16.54 16.71 5,971,057 +0.04(+0.27%)
Aug 07, 2009 16.37 17.09 16.34 16.67 15,070,293 +0.57(+3.54%)
Aug 06, 2009 16.49 16.54 15.91 16.10 7,635,358 -0.08(-0.50%)
Aug 05, 2009 15.76 16.27 15.69 16.18 5,765,306 +0.50(+3.16%)
Aug 04, 2009 15.18 15.69 14.99 15.69 6,849,418 +0.44(+2.91%)
Aug 03, 2009 15.11 15.24 14.97 15.24 8,174,632 +0.38(+2.54%)
Jul 31, 2009 14.71 14.90 14.55 14.87 13,377,218 +0.21(+1.46%)
Jul 30, 2009 14.46 14.78 14.39 14.65 15,788,588 +0.47(+3.28%)
Jul 29, 2009 14.03 14.31 14.02 14.19 4,399,660 +0.14(+1.00%)
Jul 28, 2009 14.02 14.22 13.94 14.04 3,528,426 -0.04(-0.31%)
Jul 27, 2009 13.70 14.14 13.69 14.09 12,325,080 +0.39(+2.86%)
Jul 24, 2009 13.65 13.77 13.44 13.70 2,639,471 +0.03(+0.22%)
Jul 23, 2009 13.39 13.79 13.32 13.67 9,238,731 +0.33(+2.44%)
Jul 22, 2009 12.95 13.49 12.90 13.34 15,852,767 +0.12(+0.90%)
Jul 21, 2009 13.53 13.54 13.02 13.22 7,360,376 -0.37(-2.72%)
Jul 20, 2009 13.74 13.79 13.49 13.59 3,540,742 -0.03(-0.22%)
Jul 17, 2009 13.90 14.03 13.48 13.62 9,001,340 -0.28(-2.02%)
Jul 16, 2009 13.85 14.04 13.67 13.90 4,108,022 +0.04(+0.27%)
Jul 15, 2009 13.62 14.04 13.54 13.87 9,701,376 +0.54(+4.05%)
Jul 14, 2009 13.42 13.48 13.18 13.33 3,399,149 -0.05(-0.39%)
Jul 13, 2009 12.96 13.40 12.96 13.38 3,775,486 +0.80(+6.35%)
Jul 10, 2009 12.64 12.73 12.52 12.58 2,731,173 -0.17(-1.33%)
Jul 09, 2009 12.72 12.91 12.62 12.75 4,495,113 +0.24(+1.95%)
Jul 08, 2009 12.77 12.91 12.18 12.51 8,971,530 -0.24(-1.91%)
Jul 07, 2009 12.84 13.05 12.75 12.75 4,477,016 -0.08(-0.63%)
Jul 06, 2009 12.84 13.02 12.62 12.83 10,656,843 -0.11(-0.86%)
Jul 02, 2009 13.11 13.19 12.91 12.94 3,460,514 -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.