FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
47.25 USD  -0.49 (-1.03%)
Official Closing Price  /  Updated: 7:59 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.31 41.71 40.70 40.78 2,511,113 -0.49(-1.19%)
Apr 29, 2008 41.58 41.76 41.05 41.27 2,527,039 -0.25(-0.60%)
Apr 28, 2008 41.45 41.97 41.01 41.52 620,303 +0.02(+0.05%)
Apr 25, 2008 40.92 41.57 40.25 41.50 4,046,190 +1.04(+2.57%)
Apr 24, 2008 38.98 40.73 38.98 40.46 3,925,134 +1.63(+4.20%)
Apr 23, 2008 39.24 39.43 38.50 38.83 2,620,486 -0.34(-0.87%)
Apr 22, 2008 39.12 39.40 38.65 39.17 3,537,421 +0.00(+0.00%)
Apr 21, 2008 39.93 39.93 38.99 39.17 2,170,095 -1.01(-2.51%)
Apr 18, 2008 40.99 41.39 40.14 40.18 5,055,872 +0.77(+1.95%)
Apr 17, 2008 38.76 39.87 38.39 39.41 2,717,899 +0.33(+0.84%)
Apr 16, 2008 38.46 39.11 38.37 39.08 3,094,379 +1.27(+3.36%)
Apr 15, 2008 37.99 38.50 37.16 37.81 3,537,296 +0.48(+1.29%)
Apr 14, 2008 38.58 38.64 37.19 37.33 4,254,792 -1.53(-3.94%)
Apr 11, 2008 39.06 39.99 38.86 38.86 5,011,256 -0.78(-1.97%)
Apr 10, 2008 39.50 40.24 39.09 39.64 947,828 -0.06(-0.15%)
Apr 09, 2008 40.60 40.73 39.61 39.70 2,147,790 -0.80(-1.98%)
Apr 08, 2008 40.81 41.06 40.15 40.50 3,060,092 -0.70(-1.70%)
Apr 07, 2008 41.22 42.08 41.06 41.20 1,925,300 +0.54(+1.33%)
Apr 04, 2008 41.57 41.65 40.50 40.66 2,015,054 -0.86(-2.07%)
Apr 03, 2008 41.13 41.84 40.76 41.52 1,786,596 +0.11(+0.27%)
Apr 02, 2008 41.96 42.60 41.18 41.41 2,672,574 -0.26(-0.62%)
Apr 01, 2008 40.42 41.93 39.99 41.67 4,625,965 +2.82(+7.26%)
Mar 31, 2008 39.07 39.72 38.45 38.85 4,130,070 +0.16(+0.41%)
Mar 28, 2008 39.33 40.01 38.50 38.69 4,088,351 -0.84(-2.12%)
Mar 27, 2008 40.59 40.89 39.53 39.53 5,276,899 -0.72(-1.79%)
Mar 26, 2008 42.49 42.49 40.25 40.25 2,943,684 -1.90(-4.51%)
Mar 25, 2008 42.38 42.60 41.35 42.15 1,479,506 -0.59(-1.38%)
Mar 24, 2008 42.48 44.05 42.25 42.74 5,560,333 +0.04(+0.09%)
Mar 21, 2008 39.94 42.70 38.76 42.70 3,352,521 +0.00(+0.00%)
Mar 20, 2008 39.94 42.70 38.76 42.70 3,352,521 +3.20(+8.10%)
Mar 19, 2008 40.26 41.56 39.50 39.50 6,649,610 -0.77(-1.91%)
Mar 18, 2008 39.29 40.40 38.60 40.27 2,254,572 +2.56(+6.79%)
Mar 17, 2008 37.28 38.47 36.28 37.71 4,300,350 -0.57(-1.49%)
Mar 14, 2008 40.66 40.66 37.78 38.28 9,094,735 -1.72(-4.30%)
Mar 13, 2008 39.14 40.30 38.00 40.00 8,442,042 +0.01(+0.03%)
Mar 12, 2008 40.82 42.13 39.62 39.99 1,774,272 -0.72(-1.78%)
Mar 11, 2008 38.48 40.79 38.48 40.71 3,288,350 +3.28(+8.77%)
Mar 10, 2008 38.50 38.86 37.22 37.43 2,113,005 -1.07(-2.78%)
Mar 07, 2008 37.54 39.36 37.35 38.50 4,047,785 +0.52(+1.37%)
Mar 06, 2008 39.48 39.48 37.98 37.98 2,533,880 -1.67(-4.21%)
Mar 05, 2008 40.21 40.70 39.07 39.65 1,618,360 -0.17(-0.43%)
Mar 04, 2008 39.88 40.03 38.45 39.82 3,761,824 -0.18(-0.45%)
Mar 03, 2008 40.54 40.60 39.57 40.00 1,229,273 -0.80(-1.96%)
Feb 29, 2008 42.15 42.15 40.45 40.80 1,766,909 -1.52(-3.59%)
Feb 28, 2008 43.86 43.86 42.31 42.32 3,110,053 -1.56(-3.56%)
Feb 27, 2008 43.60 44.49 43.02 43.88 2,076,248 -0.12(-0.27%)
Feb 26, 2008 43.16 44.27 43.05 44.00 3,208,556 +0.40(+0.92%)
Feb 25, 2008 43.40 43.81 42.30 43.60 3,961,109 +0.21(+0.48%)
Feb 22, 2008 42.93 43.40 41.67 43.39 3,771,893 +0.87(+2.05%)
Feb 21, 2008 43.64 43.80 42.39 42.52 2,667,132 -0.67(-1.55%)
Feb 20, 2008 42.46 43.64 42.04 43.19 8,298,355 +0.68(+1.60%)
Feb 19, 2008 44.53 44.53 42.30 42.51 7,615,424 -0.72(-1.67%)
Feb 18, 2008 42.72 43.25 42.14 43.23 0 +0.00(+0.00%)
Feb 15, 2008 42.72 43.25 42.14 43.23 1,337,649 +0.29(+0.68%)
Feb 14, 2008 43.88 43.98 42.80 42.94 3,802,438 -1.04(-2.36%)
Feb 13, 2008 44.12 44.38 42.90 43.98 2,407,525 +0.33(+0.76%)
Feb 12, 2008 43.33 44.32 42.98 43.65 1,257,379 +0.79(+1.84%)
Feb 11, 2008 43.35 43.48 42.50 42.86 2,748,285 -0.55(-1.27%)
Feb 08, 2008 44.19 44.39 42.77 43.41 3,753,074 -1.11(-2.49%)
Feb 07, 2008 43.50 44.82 43.20 44.52 3,224,440 +0.92(+2.11%)
Feb 06, 2008 44.20 44.66 43.23 43.60 2,601,677 -0.32(-0.73%)
Feb 05, 2008 44.56 44.91 43.75 43.92 3,772,949 -1.46(-3.22%)
Feb 04, 2008 47.00 47.00 45.26 45.38 2,094,052 -1.96(-4.14%)
Feb 01, 2008 46.45 47.60 46.39 47.34 3,532,454 +0.79(+1.70%)
Jan 31, 2008 44.15 46.91 43.62 46.55 4,684,274 +1.85(+4.14%)
Jan 30, 2008 45.09 46.56 44.40 44.70 3,125,844 -0.24(-0.53%)
Jan 29, 2008 44.85 45.22 43.77 44.94 2,654,982 +0.78(+1.77%)
Jan 28, 2008 42.72 44.16 41.97 44.16 2,626,038 +1.61(+3.78%)
Jan 25, 2008 44.01 44.46 42.03 42.55 2,275,261 -0.92(-2.12%)
Jan 24, 2008 43.29 43.76 42.58 43.47 6,572,433 +0.91(+2.14%)
Jan 23, 2008 38.71 43.34 38.16 42.56 8,034,039 +2.95(+7.45%)
Jan 22, 2008 36.03 40.66 36.03 39.61 10,687,754 +1.39(+3.64%)
Jan 21, 2008 39.32 39.32 37.59 38.22 0 +0.00(+0.00%)
Jan 18, 2008 39.32 39.32 37.59 38.22 7,602,788 -0.66(-1.70%)
Jan 17, 2008 40.84 40.84 38.66 38.88 2,789,141 -1.83(-4.49%)
Jan 16, 2008 39.82 41.47 39.79 40.71 2,510,041 +0.88(+2.21%)
Jan 15, 2008 40.63 40.66 39.56 39.83 2,356,797 -1.69(-4.07%)
Jan 14, 2008 41.67 41.67 40.89 41.52 812,922 -0.01(-0.02%)
Jan 11, 2008 40.98 42.27 40.47 41.53 3,152,780 +0.44(+1.07%)
Jan 10, 2008 40.00 41.97 39.41 41.09 2,220,862 +0.61(+1.51%)
Jan 09, 2008 39.55 40.48 38.66 40.48 1,636,254 +0.88(+2.22%)
Jan 08, 2008 41.66 41.73 39.58 39.60 1,702,023 -1.75(-4.23%)
Jan 07, 2008 41.29 41.90 40.54 41.35 1,733,812 +0.38(+0.93%)
Jan 04, 2008 41.93 41.93 40.86 40.97 1,401,175 -1.44(-3.40%)
Jan 03, 2008 42.95 42.95 42.35 42.41 590,249 -0.17(-0.40%)
Jan 02, 2008 43.67 43.70 42.38 42.58 1,928,621 -0.97(-2.23%)
Jan 01, 2008 43.32 44.04 42.89 43.55 874,252 +0.00(+0.00%)
Dec 31, 2007 43.32 44.04 42.89 43.55 874,252 +0.09(+0.21%)
Dec 28, 2007 44.00 44.08 43.18 43.46 623,950 -0.08(-0.18%)
Dec 27, 2007 44.53 44.53 43.53 43.54 620,694 -1.05(-2.35%)
Dec 26, 2007 44.64 44.70 44.28 44.59 672,303 -0.27(-0.60%)
Dec 24, 2007 44.58 45.04 44.52 44.86 564,480 +0.65(+1.47%)
Dec 21, 2007 44.01 44.29 43.19 44.21 2,113,732 +0.29(+0.66%)
Dec 20, 2007 44.68 44.68 43.24 43.92 1,722,750 -0.24(-0.54%)
Dec 19, 2007 44.28 44.93 43.82 44.16 1,253,013 -0.43(-0.96%)
Dec 18, 2007 44.68 44.68 43.32 44.59 1,395,645 +0.35(+0.79%)
Dec 17, 2007 44.32 45.00 43.91 44.24 1,929,913 -0.41(-0.92%)
Dec 14, 2007 45.19 45.74 44.51 44.65 1,435,675 -0.98(-2.15%)
Dec 13, 2007 45.39 45.67 44.50 45.63 1,673,155 -0.22(-0.48%)
Dec 12, 2007 48.03 49.15 44.88 45.85 1,883,600 -0.80(-1.71%)
Dec 11, 2007 49.21 49.28 46.35 46.65 1,537,861 -2.47(-5.03%)
Dec 10, 2007 48.24 49.40 47.98 49.12 1,168,850 +1.36(+2.85%)
Dec 07, 2007 48.78 48.81 47.76 47.76 569,710 -0.78(-1.61%)
Dec 06, 2007 47.81 48.57 47.23 48.54 2,772,643 +1.01(+2.12%)
Dec 05, 2007 47.58 47.75 46.91 47.53 1,266,250 +0.65(+1.39%)
Dec 04, 2007 47.56 47.56 46.64 46.88 2,692,940 -0.77(-1.62%)
Dec 03, 2007 48.39 48.39 47.44 47.65 1,625,747 -0.55(-1.14%)
Nov 30, 2007 47.33 49.15 47.33 48.20 2,925,000 +1.81(+3.90%)
Nov 29, 2007 47.34 47.34 45.95 46.39 3,195,600 -0.86(-1.82%)
Nov 28, 2007 45.22 47.29 45.22 47.25 5,243,750 +2.70(+6.06%)
Nov 27, 2007 44.17 44.95 43.76 44.55 2,329,100 +1.01(+2.32%)
Nov 26, 2007 46.00 46.00 43.54 43.54 731,700 -2.11(-4.62%)
Nov 23, 2007 44.96 45.91 44.25 45.65 838,100 +1.48(+3.35%)
Nov 21, 2007 44.88 45.23 43.88 44.17 1,717,900 -0.83(-1.84%)
Nov 20, 2007 44.80 46.03 43.69 45.00 2,159,200 -0.10(-0.22%)
Nov 19, 2007 45.86 45.86 44.50 45.10 2,190,960 -0.98(-2.13%)
Nov 16, 2007 46.88 46.88 45.73 46.08 3,266,000 -0.65(-1.39%)
Nov 15, 2007 48.17 48.17 46.26 46.73 2,058,400 -1.60(-3.31%)
Nov 14, 2007 49.30 49.94 48.13 48.33 1,103,700 -0.71(-1.45%)
Nov 13, 2007 47.67 49.19 47.43 49.04 2,685,020 +2.17(+4.63%)
Nov 12, 2007 46.00 48.09 46.00 46.87 359,335 +0.53(+1.14%)
Nov 09, 2007 45.86 47.38 44.78 46.34 1,403,300 +0.22(+0.48%)
Nov 08, 2007 46.32 46.56 44.55 46.12 4,026,140 +0.78(+1.72%)
Nov 07, 2007 47.99 47.99 45.34 45.34 1,020,600 -2.90(-6.01%)
Nov 06, 2007 47.67 48.24 47.12 48.24 856,800 +0.96(+2.03%)
Nov 05, 2007 47.56 47.70 46.55 47.28 3,232,708 -0.63(-1.31%)
Nov 02, 2007 48.37 48.37 46.96 47.91 1,244,000 -0.77(-1.58%)
Nov 01, 2007 49.85 49.85 48.31 48.68 1,001,400 -2.34(-4.59%)
Oct 31, 2007 51.06 51.38 50.19 51.02 1,547,100 +0.30(+0.59%)
Oct 30, 2007 50.77 50.94 50.39 50.72 286,400 -0.13(-0.25%)
Oct 29, 2007 51.25 51.33 50.66 50.85 403,700 -0.17(-0.34%)
Oct 26, 2007 50.59 51.11 49.72 51.02 784,100 +1.20(+2.41%)
Oct 25, 2007 49.92 50.60 49.05 49.82 2,311,600 -0.16(-0.32%)
Oct 24, 2007 49.87 50.16 48.62 49.98 484,200 -0.20(-0.40%)
Oct 23, 2007 50.29 50.38 49.66 50.18 189,300 +0.38(+0.76%)
Oct 22, 2007 49.19 50.22 49.13 49.80 2,184,300 +0.26(+0.53%)
Oct 19, 2007 50.84 50.86 49.52 49.54 3,465,500 -1.15(-2.27%)
Oct 18, 2007 50.60 50.93 50.19 50.69 876,200 -0.58(-1.13%)
Oct 17, 2007 51.84 51.87 50.42 51.27 2,185,200 -0.01(-0.02%)
Oct 16, 2007 52.05 52.05 51.17 51.28 1,313,100 -0.95(-1.82%)
Oct 15, 2007 53.13 53.13 51.96 52.23 746,400 -0.95(-1.79%)
Oct 12, 2007 53.51 53.78 53.13 53.18 2,303,600 -0.46(-0.86%)
Oct 11, 2007 53.89 54.37 53.42 53.64 2,594,000 -0.12(-0.22%)
Oct 10, 2007 54.11 54.11 53.51 53.76 523,000 -0.50(-0.92%)
Oct 09, 2007 54.21 54.28 53.69 54.26 880,100 +0.21(+0.39%)
Oct 08, 2007 54.38 54.38 53.95 54.05 260,400 -0.30(-0.55%)
Oct 05, 2007 54.32 54.75 54.19 54.35 317,400 +0.48(+0.89%)
Oct 04, 2007 54.10 54.55 53.75 53.87 453,100 +0.15(+0.28%)
Oct 03, 2007 53.57 54.09 53.47 53.72 462,700 +0.17(+0.32%)
Oct 02, 2007 53.45 53.74 53.20 53.55 1,083,700 +0.22(+0.41%)
Oct 01, 2007 52.12 53.41 52.12 53.33 501,000 +0.93(+1.77%)
Sep 28, 2007 52.55 52.63 52.05 52.40 417,400 -0.20(-0.38%)
Sep 27, 2007 52.58 52.66 52.21 52.60 353,500 +0.30(+0.57%)
Sep 26, 2007 52.44 52.73 52.03 52.30 421,800 -0.02(-0.04%)
Sep 25, 2007 52.30 52.49 51.90 52.32 575,300 -0.21(-0.40%)
Sep 24, 2007 53.36 53.36 52.39 52.53 791,900 -0.74(-1.39%)
Sep 21, 2007 53.75 53.75 52.98 53.27 1,447,700 -0.56(-1.04%)
Sep 20, 2007 54.78 54.78 53.65 53.83 2,304,100 -1.04(-1.90%)
Sep 19, 2007 55.07 55.61 54.52 54.87 1,562,100 +0.26(+0.48%)
Sep 18, 2007 52.74 55.61 52.29 54.61 1,191,300 +2.24(+4.28%)
Sep 17, 2007 52.32 52.49 52.01 52.37 863,500 -0.16(-0.30%)
Sep 14, 2007 51.92 52.57 51.90 52.53 1,328,100 +0.20(+0.38%)
Sep 13, 2007 52.03 52.45 51.93 52.33 1,216,600 +0.83(+1.61%)
Sep 12, 2007 51.60 51.93 51.28 51.50 748,400 -0.24(-0.46%)
Sep 11, 2007 51.08 52.07 51.08 51.74 1,240,200 +0.78(+1.53%)
Sep 10, 2007 51.30 51.56 50.41 50.96 903,200 -0.19(-0.37%)
Sep 07, 2007 51.43 51.74 50.95 51.15 1,101,800 -0.66(-1.27%)
Sep 06, 2007 52.00 52.05 51.30 51.81 845,100 +0.05(+0.10%)
Sep 05, 2007 52.71 52.71 51.65 51.76 622,100 -1.11(-2.10%)
Sep 04, 2007 52.42 53.17 52.29 52.87 383,100 +0.49(+0.94%)
Aug 31, 2007 52.76 52.82 52.07 52.38 609,300 +0.57(+1.10%)
Aug 30, 2007 51.88 52.38 51.56 51.81 912,800 -0.58(-1.11%)
Aug 29, 2007 51.87 52.40 51.25 52.39 722,200 +0.80(+1.55%)
Aug 28, 2007 52.33 52.48 51.51 51.59 2,584,100 -1.96(-3.66%)
Aug 27, 2007 53.61 53.66 53.16 53.55 234,800 -0.47(-0.87%)
Aug 24, 2007 53.65 54.02 53.09 54.02 868,400 +0.47(+0.88%)
Aug 23, 2007 54.31 54.31 53.19 53.55 658,500 -0.38(-0.70%)
Aug 22, 2007 54.46 54.54 53.13 53.93 877,000 +0.07(+0.13%)
Aug 21, 2007 53.54 54.35 53.32 53.86 738,600 +0.24(+0.45%)
Aug 20, 2007 54.71 54.71 52.81 53.62 830,100 -0.78(-1.43%)
Aug 17, 2007 55.23 55.75 53.37 54.40 1,998,590 +1.26(+2.37%)
Aug 16, 2007 49.96 53.14 49.56 53.14 1,970,200 +2.94(+5.86%)
Aug 15, 2007 50.47 51.73 50.07 50.20 991,300 -0.30(-0.59%)
Aug 14, 2007 51.84 51.84 50.50 50.50 548,290 -1.23(-2.38%)
Aug 13, 2007 52.95 53.06 51.73 51.73 801,700 -0.45(-0.86%)
Aug 10, 2007 51.51 52.90 51.27 52.18 1,436,000 -0.10(-0.19%)
Aug 09, 2007 52.70 53.71 52.07 52.28 873,500 -2.16(-3.97%)
Aug 08, 2007 53.89 55.12 53.11 54.44 1,933,800 +0.97(+1.81%)
Aug 07, 2007 52.78 54.40 52.32 53.47 4,496,900 +2.54(+4.99%)
Aug 06, 2007 50.42 50.93 50.14 50.93 671,400 -1.36(-2.60%)
Aug 03, 2007 52.29 52.29 52.29 52.29 0 +0.00(+0.00%)
Aug 02, 2007 52.19 52.81 51.83 52.29 675,300 +0.18(+0.35%)
Aug 01, 2007 51.75 52.12 50.90 52.11 2,547,800 +0.44(+0.85%)
Jul 31, 2007 53.10 53.55 51.67 51.67 825,900 -1.15(-2.18%)
Jul 30, 2007 51.93 53.03 51.62 52.82 686,500 +1.00(+1.93%)
Jul 27, 2007 52.36 52.97 51.82 51.82 447,200 -0.43(-0.82%)
Jul 26, 2007 52.92 52.92 51.63 52.25 2,494,100 -1.29(-2.41%)
Jul 25, 2007 53.53 53.92 51.98 53.54 2,718,700 +0.38(+0.71%)
Jul 24, 2007 54.00 54.30 52.94 53.16 315,900 -1.54(-2.82%)
Jul 23, 2007 55.15 55.28 54.69 54.70 227,700 -0.15(-0.27%)
Jul 20, 2007 55.50 55.81 54.58 54.85 767,600 -0.80(-1.44%)
Jul 19, 2007 56.37 56.43 55.38 55.65 443,800 -0.37(-0.66%)
Jul 18, 2007 56.56 56.56 55.42 56.02 446,800 -0.82(-1.44%)
Jul 17, 2007 56.58 57.14 56.58 56.84 797,400 +0.26(+0.46%)
Jul 16, 2007 56.50 56.99 56.46 56.58 205,500 +0.08(+0.14%)
Jul 13, 2007 56.41 56.75 56.25 56.50 303,700 +0.05(+0.09%)
Jul 12, 2007 55.43 56.45 55.43 56.45 849,600 +1.43(+2.60%)
Jul 11, 2007 54.75 55.25 54.69 55.02 1,322,100 +0.19(+0.35%)
Jul 10, 2007 55.59 55.86 54.77 54.83 1,592,700 -0.99(-1.77%)
Jul 09, 2007 56.14 56.18 55.80 55.82 54,200 -0.40(-0.71%)
Jul 06, 2007 56.09 56.27 55.91 56.22 117,400 +0.07(+0.12%)
Jul 05, 2007 56.36 56.44 55.96 56.15 228,800 -0.26(-0.46%)
Jul 03, 2007 56.17 56.65 56.17 56.41 191,800 +0.36(+0.64%)
Jul 02, 2007 55.80 56.11 55.66 56.05 103,600 +0.57(+1.03%)
Jun 29, 2007 56.02 56.21 55.10 55.48 165,600 -0.51(-0.91%)
Jun 28, 2007 55.59 56.26 55.50 55.99 563,600 +0.12(+0.21%)
Jun 27, 2007 55.13 55.89 55.08 55.87 534,900 +0.42(+0.76%)
Jun 26, 2007 55.72 55.99 55.43 55.45 418,100 -0.02(-0.04%)
Jun 25, 2007 55.95 56.31 55.34 55.47 222,700 -0.33(-0.59%)
Jun 22, 2007 56.48 56.40 55.63 55.80 128,400 -0.89(-1.57%)
Jun 21, 2007 56.63 56.81 56.12 56.69 261,700 +0.01(+0.02%)
Jun 20, 2007 57.63 57.65 56.66 56.68 325,700 -0.87(-1.51%)
Jun 19, 2007 57.27 57.59 57.27 57.55 78,800 +0.27(+0.47%)
Jun 18, 2007 57.30 57.37 57.11 57.28 181,100 +0.08(+0.14%)
Jun 15, 2007 57.39 57.57 56.23 57.20 816,200 -0.81(-1.40%)
Jun 14, 2007 58.14 58.33 58.00 58.01 159,600 -0.09(-0.15%)
Jun 13, 2007 57.24 58.10 57.24 58.10 292,400 +0.96(+1.68%)
Jun 12, 2007 57.70 57.86 57.14 57.14 281,200 -0.70(-1.21%)
Jun 11, 2007 57.55 58.05 57.43 57.84 60,300 +0.23(+0.40%)
Jun 08, 2007 56.99 57.61 56.89 57.61 247,100 +0.64(+1.12%)
Jun 07, 2007 57.55 57.72 56.97 56.97 593,900 -0.75(-1.30%)
Jun 06, 2007 57.95 58.03 57.61 57.72 67,700 -0.51(-0.88%)
Jun 05, 2007 58.51 58.45 58.11 58.23 196,300 -0.45(-0.77%)
Jun 04, 2007 58.62 58.70 58.59 58.68 166,900 -0.09(-0.15%)
Jun 01, 2007 58.75 58.89 58.67 58.77 253,500 +0.22(+0.38%)
May 31, 2007 58.84 58.86 58.45 58.55 133,800 -0.15(-0.26%)
May 30, 2007 58.42 58.72 58.20 58.70 122,700 +0.27(+0.46%)
May 29, 2007 58.53 58.63 58.26 58.43 93,900 -0.02(-0.03%)
May 25, 2007 58.37 58.45 58.14 58.45 137,200 +0.14(+0.24%)
May 24, 2007 58.78 58.99 58.18 58.31 155,100 -0.45(-0.77%)
May 23, 2007 58.90 59.11 58.76 58.76 291,200 +0.06(+0.10%)
May 22, 2007 58.75 59.02 58.51 58.70 577,300 -0.13(-0.22%)
May 21, 2007 58.82 58.98 58.65 58.83 322,200 -0.07(-0.13%)
May 18, 2007 58.84 59.03 58.82 58.90 116,500 +0.15(+0.26%)
May 17, 2007 58.75 58.84 58.54 58.75 58,100 -0.03(-0.05%)
May 16, 2007 58.09 58.80 58.35 58.78 141,600 +0.71(+1.22%)
May 15, 2007 58.15 58.62 58.07 58.07 203,600 +0.01(+0.02%)
May 14, 2007 58.50 58.50 57.90 58.06 94,200 -0.44(-0.75%)
May 11, 2007 58.24 58.58 58.19 58.50 324,200 +0.40(+0.69%)
May 10, 2007 58.79 58.79 58.09 58.10 177,600 -0.85(-1.44%)
May 09, 2007 58.55 59.04 58.52 58.95 94,400 +0.47(+0.80%)
May 08, 2007 58.55 58.70 58.42 58.48 216,700 -0.27(-0.46%)
May 07, 2007 58.79 58.86 58.63 58.75 14,600 +0.19(+0.32%)
May 04, 2007 58.67 58.72 58.47 58.56 270,400 +0.17(+0.29%)
May 03, 2007 58.32 58.50 58.16 58.39 30,500 +0.31(+0.53%)
May 02, 2007 58.00 58.26 57.98 58.08 102,800 +0.12(+0.21%)
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.