S&P Bank ETF SPDR (NY: KBE )

53.31 +0.23 (+0.43%)
Streaming Delayed Price Updated: 3:46 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 8.739 9.357 8.724 8.855 0 -0.75(-7.80%)
Feb 26, 2009 9.691 10.17 9.430 9.604 12,471,792 +0.44(+4.76%)
Feb 25, 2009 8.848 9.604 8.288 9.168 12,581,629 +0.23(+2.60%)
Feb 24, 2009 7.983 8.935 7.801 8.935 8,278,371 +0.99(+12.44%)
Feb 23, 2009 8.354 8.477 7.794 7.947 13,525,419 +0.05(+0.64%)
Feb 20, 2009 7.496 8.157 7.121 7.896 12,173,058 -0.01(-0.09%)
Feb 19, 2009 8.637 8.724 7.903 7.903 6,150,774 -0.60(-7.09%)
Feb 18, 2009 8.826 8.906 8.245 8.506 17,595,438 +0.01(+0.09%)
Feb 17, 2009 8.884 9.001 8.499 8.499 9,719,759 -0.97(-10.22%)
Feb 13, 2009 9.888 9.917 9.459 9.466 9,816,768 -0.55(-5.51%)
Feb 12, 2009 10.05 10.05 9.357 10.02 8,664,608 -0.30(-2.89%)
Feb 11, 2009 9.975 10.36 9.909 10.32 8,410,493 +0.65(+6.77%)
Feb 10, 2009 11.17 11.19 9.633 9.662 18,770,736 -1.59(-14.15%)
Feb 09, 2009 11.17 11.54 10.94 11.25 12,777,786 +0.21(+1.91%)
Feb 06, 2009 10.11 11.12 10.11 11.04 17,327,080 +1.13(+11.45%)
Feb 05, 2009 9.524 10.16 9.052 9.909 15,438,027 +0.26(+2.74%)
Feb 04, 2009 9.880 10.21 9.640 9.645 4,844,099 -0.08(-0.85%)
Feb 03, 2009 10.51 10.51 9.619 9.728 8,691,068 -0.58(-5.64%)
Feb 02, 2009 10.16 10.42 10.00 10.31 3,999,006 -0.07(-0.70%)
Jan 30, 2009 10.91 11.16 10.24 10.38 0 -0.42(-3.90%)
Jan 29, 2009 11.36 11.47 10.78 10.80 5,052,834 -1.05(-8.83%)
Jan 28, 2009 11.52 11.85 11.26 11.85 10,643,932 +1.50(+14.55%)
Jan 27, 2009 10.18 10.36 9.989 10.35 10,267,073 +0.36(+3.64%)
Jan 26, 2009 10.45 10.71 9.844 9.982 4,481,987 -0.32(-3.11%)
Jan 23, 2009 9.379 10.35 9.321 10.30 7,302,447 +0.41(+4.19%)
Jan 22, 2009 10.17 10.43 9.553 9.888 9,905,207 -0.60(-5.69%)
Jan 21, 2009 9.793 10.53 9.321 10.48 11,284,307 +1.32(+14.35%)
Jan 20, 2009 10.59 10.70 9.168 9.168 8,723,017 -2.24(-19.63%)
Jan 16, 2009 12.32 12.47 10.93 11.41 7,709,106 -0.52(-4.39%)
Jan 15, 2009 12.89 12.89 11.52 11.93 15,109,231 -1.00(-7.76%)
Jan 14, 2009 13.30 13.41 12.88 12.93 11,734,788 -0.79(-5.77%)
Jan 13, 2009 13.33 13.92 13.18 13.73 7,097,870 +0.15(+1.07%)
Jan 12, 2009 14.35 14.36 13.35 13.58 3,376,323 -0.80(-5.56%)
Jan 09, 2009 15.08 15.14 14.29 14.38 14,186,041 -0.63(-4.21%)
Jan 08, 2009 14.94 15.24 14.80 15.01 3,955,084 -0.07(-0.48%)
Jan 07, 2009 15.59 15.62 14.99 15.09 9,855,039 -0.79(-4.95%)
Jan 06, 2009 15.87 16.07 15.72 15.87 4,173,156 +0.23(+1.49%)
Jan 05, 2009 16.16 16.16 15.58 15.64 9,777,120 -0.60(-3.72%)
Jan 02, 2009 15.93 16.37 15.61 16.24 0 +0.24(+1.50%)
Jan 01, 2009 15.28 16.08 15.28 16.00 0 +0.00(+0.00%)
Dec 31, 2008 15.28 16.08 15.28 16.00 2,737,176 +0.56(+3.63%)
Dec 30, 2008 15.01 15.49 14.96 15.44 1,543,746 +0.53(+3.56%)
Dec 29, 2008 15.22 15.22 14.66 14.91 765,295 -0.12(-0.83%)
Dec 26, 2008 15.34 15.34 14.93 15.04 1,193,664 -0.11(-0.72%)
Dec 24, 2008 14.77 15.14 14.77 15.14 1,079,200 +0.35(+2.36%)
Dec 23, 2008 15.10 15.21 14.77 14.80 2,737,132 -0.29(-1.93%)
Dec 22, 2008 15.54 15.73 14.96 15.09 3,181,276 -0.48(-3.08%)
Dec 19, 2008 15.73 16.18 15.42 15.57 5,180,806 -0.18(-1.12%)
Dec 18, 2008 16.41 16.49 15.60 15.74 5,360,447 -0.43(-2.68%)
Dec 17, 2008 16.11 16.60 15.95 16.17 8,155,537 -0.25(-1.49%)
Dec 16, 2008 15.17 16.47 15.17 16.42 7,641,228 +1.45(+9.69%)
Dec 15, 2008 15.47 15.59 14.64 14.97 5,596,045 -0.61(-3.94%)
Dec 12, 2008 14.63 15.66 14.63 15.58 8,111,034 +0.17(+1.08%)
Dec 11, 2008 16.43 16.45 15.22 15.42 12,660,872 -1.24(-7.45%)
Dec 10, 2008 17.21 17.21 16.35 16.66 8,484,084 -0.32(-1.91%)
Dec 09, 2008 17.67 17.84 16.86 16.98 9,210,539 -0.82(-4.62%)
Dec 08, 2008 17.47 18.08 17.13 17.81 12,851,456 +0.81(+4.75%)
Dec 05, 2008 15.45 17.06 15.42 17.00 9,173,661 +1.05(+6.61%)
Dec 04, 2008 15.76 16.95 15.60 15.94 11,901,293 -0.18(-1.12%)
Dec 03, 2008 15.14 16.25 14.61 16.12 6,346,568 +0.84(+5.52%)
Dec 02, 2008 14.65 15.37 14.00 15.28 10,760,958 +0.97(+6.81%)
Dec 01, 2008 16.59 16.61 14.12 14.31 4,334,712 -2.81(-16.40%)
Nov 28, 2008 16.52 17.16 16.48 17.11 2,528,970 +0.51(+3.09%)
Nov 26, 2008 15.60 16.65 15.47 16.60 5,458,414 +0.64(+4.02%)
Nov 25, 2008 16.16 16.29 15.17 15.96 13,954,541 +0.66(+4.34%)
Nov 24, 2008 13.90 15.71 13.73 15.29 17,034,806 +2.04(+15.41%)
Nov 21, 2008 13.69 13.70 11.82 13.25 20,923,050 +0.05(+0.38%)
Nov 20, 2008 14.20 14.68 12.96 13.20 14,182,799 -1.38(-9.45%)
Nov 19, 2008 16.33 16.36 14.52 14.58 12,519,968 -1.75(-10.69%)
Nov 18, 2008 16.68 16.86 15.50 16.33 13,224,271 -0.14(-0.83%)
Nov 17, 2008 17.16 17.31 16.43 16.46 10,026,940 -0.82(-4.72%)
Nov 14, 2008 17.86 18.46 17.20 17.28 9,523,478 -1.10(-6.00%)
Nov 13, 2008 17.28 18.40 16.11 18.38 17,830,620 +1.23(+7.19%)
Nov 12, 2008 17.96 18.35 17.12 17.15 17,070,584 -1.18(-6.42%)
Nov 11, 2008 18.40 18.78 17.99 18.32 10,606,639 -0.36(-1.93%)
Nov 10, 2008 19.61 19.67 18.37 18.69 6,278,318 -0.51(-2.63%)
Nov 07, 2008 19.21 19.39 18.57 19.19 8,882,785 +0.22(+1.14%)
Nov 06, 2008 20.21 20.58 18.87 18.97 13,830,997 -1.15(-5.73%)
Nov 05, 2008 21.95 21.95 19.98 20.13 8,049,590 -1.99(-9.00%)
Nov 04, 2008 21.33 22.16 21.26 22.12 8,404,493 +0.98(+4.64%)
Nov 03, 2008 20.68 21.14 20.64 21.14 4,724,994 +0.20(+0.96%)
Oct 31, 2008 20.08 20.94 19.87 20.94 8,314,515 +0.91(+4.54%)
Oct 30, 2008 20.45 20.63 19.62 20.03 7,102,970 +0.23(+1.17%)
Oct 29, 2008 20.50 20.96 19.70 19.80 9,921,419 -0.78(-3.79%)
Oct 28, 2008 18.66 20.58 17.93 20.58 14,192,888 +2.52(+13.99%)
Oct 27, 2008 18.04 19.26 18.04 18.05 15,305,666 -0.09(-0.48%)
Oct 24, 2008 16.94 18.81 16.94 18.14 13,669,066 -0.98(-5.13%)
Oct 23, 2008 19.62 19.62 18.05 19.12 10,895,037 -0.29(-1.49%)
Oct 22, 2008 19.83 20.45 18.77 19.41 18,539,394 -1.12(-5.45%)
Oct 21, 2008 20.27 21.18 20.02 20.52 15,564,492 -0.05(-0.25%)
Oct 20, 2008 20.71 20.74 19.81 20.58 12,565,053 +0.23(+1.13%)
Oct 17, 2008 20.68 21.51 20.34 20.34 17,178,044 -0.48(-2.29%)
Oct 16, 2008 20.98 21.22 19.25 20.82 19,067,466 +0.41(+2.01%)
Oct 15, 2008 21.12 21.93 20.39 20.41 14,065,203 -1.71(-7.74%)
Oct 14, 2008 21.77 22.67 21.07 22.12 25,186,640 +2.14(+10.70%)
Oct 13, 2008 20.85 20.85 18.73 19.98 11,918,920 +1.25(+6.66%)
Oct 10, 2008 16.51 19.24 16.51 18.74 30,221,294 +0.81(+4.51%)
Oct 09, 2008 20.50 20.62 17.33 17.93 23,054,672 -1.85(-9.37%)
Oct 08, 2008 19.75 21.23 19.14 19.78 25,281,480 -0.66(-3.21%)
Oct 07, 2008 22.89 22.91 20.38 20.44 14,732,256 -2.23(-9.83%)
Oct 06, 2008 22.54 23.43 21.61 22.67 14,594,083 -1.41(-5.87%)
Oct 03, 2008 25.75 26.20 23.97 24.08 18,339,392 -0.84(-3.39%)
Oct 02, 2008 26.35 26.35 24.81 24.93 7,466,128 -1.05(-4.03%)
Oct 01, 2008 24.06 25.99 23.69 25.97 12,031,573 +1.73(+7.14%)
Sep 30, 2008 23.61 24.24 22.21 24.24 5,492,408 +1.67(+7.38%)
Sep 29, 2008 26.11 26.11 21.64 22.57 9,466,533 -3.54(-13.56%)
Sep 26, 2008 24.51 26.32 23.88 26.12 0 +0.27(+1.03%)
Sep 25, 2008 25.44 26.30 25.06 25.85 11,523,910 +0.82(+3.26%)
Sep 24, 2008 26.49 26.51 25.03 25.03 6,199,829 -0.48(-1.89%)
Sep 23, 2008 25.97 26.69 25.21 25.52 9,295,501 -0.62(-2.37%)
Sep 22, 2008 28.53 29.15 26.14 26.14 10,605,888 -2.21(-7.81%)
Sep 19, 2008 32.47 32.50 25.99 28.35 0 +2.46(+9.51%)
Sep 18, 2008 23.69 26.20 20.80 25.89 46,155,636 +3.18(+14.03%)
Sep 17, 2008 24.06 24.35 22.29 22.71 25,169,630 -2.20(-8.83%)
Sep 16, 2008 22.40 24.90 22.13 24.90 28,400,730 +1.60(+6.86%)
Sep 15, 2008 23.41 25.04 23.31 23.31 34,484,320 -2.01(-7.93%)
Sep 12, 2008 24.47 25.45 24.29 25.31 20,780,718 +0.46(+1.87%)
Sep 11, 2008 23.27 24.99 23.13 24.85 20,540,258 +0.69(+2.84%)
Sep 10, 2008 24.76 24.88 23.56 24.16 26,215,612 -0.38(-1.54%)
Sep 09, 2008 25.75 26.23 24.53 24.54 16,130,933 -1.49(-5.71%)
Sep 08, 2008 26.06 26.72 24.96 26.03 18,827,294 +1.61(+6.58%)
Sep 05, 2008 22.98 24.46 22.86 24.42 0 +1.09(+4.68%)
Sep 04, 2008 24.06 24.40 23.23 23.33 4,757,182 -1.08(-4.42%)
Sep 03, 2008 24.01 24.44 23.63 24.41 7,025,941 +0.39(+1.61%)
Sep 02, 2008 24.08 24.43 23.63 24.02 6,475,906 +0.62(+2.65%)
Aug 29, 2008 23.26 23.63 22.96 23.40 8,271,208 +0.07(+0.31%)
Aug 28, 2008 22.70 23.34 22.45 23.33 9,859,159 +1.00(+4.48%)
Aug 27, 2008 22.06 22.45 21.80 22.33 2,842,315 +0.33(+1.49%)
Aug 26, 2008 21.89 22.21 21.56 22.00 9,535,444 +0.27(+1.25%)
Aug 25, 2008 22.37 22.40 21.71 21.73 5,909,929 -0.85(-3.76%)
Aug 22, 2008 22.39 22.70 22.03 22.58 5,455,205 +0.74(+3.40%)
Aug 21, 2008 21.78 22.07 21.52 21.83 6,586,326 -0.38(-1.70%)
Aug 20, 2008 21.76 22.23 21.21 22.21 9,804,069 +0.46(+2.13%)
Aug 19, 2008 22.16 22.17 21.44 21.75 8,967,855 -0.72(-3.21%)
Aug 18, 2008 22.93 23.30 22.38 22.47 5,655,607 -0.89(-3.79%)
Aug 15, 2008 23.19 23.81 23.04 23.36 0 +0.26(+1.14%)
Aug 14, 2008 22.28 23.25 22.23 23.09 10,829,536 +0.72(+3.22%)
Aug 13, 2008 22.96 22.99 22.00 22.37 12,625,736 -0.91(-3.93%)
Aug 12, 2008 24.55 24.55 23.04 23.28 17,414,632 -1.56(-6.29%)
Aug 11, 2008 23.91 25.30 23.89 24.85 6,100,410 +0.77(+3.20%)
Aug 08, 2008 23.21 24.35 23.16 24.08 9,106,075 +0.66(+2.80%)
Aug 07, 2008 24.21 24.63 23.04 23.42 17,585,152 -1.11(-4.54%)
Aug 06, 2008 24.38 24.77 23.88 24.53 7,338,806 -0.06(-0.23%)
Aug 05, 2008 23.65 24.70 23.60 24.59 9,596,802 +1.21(+5.16%)
Aug 04, 2008 23.57 23.78 22.77 23.38 8,849,121 -0.22(-0.94%)
Aug 01, 2008 23.56 23.89 22.82 23.61 18,355,236 +0.24(+1.04%)
Jul 31, 2008 23.30 23.91 23.03 23.36 10,476,910 -0.20(-0.85%)
Jul 30, 2008 23.65 24.11 22.81 23.56 23,252,282 +0.47(+2.04%)
Jul 29, 2008 23.09 23.21 21.07 23.09 11,233,345 +1.82(+8.56%)
Jul 28, 2008 22.12 22.75 21.12 21.27 12,877,584 -1.15(-5.13%)
Jul 25, 2008 22.46 22.99 21.63 22.42 14,196,431 -0.06(-0.29%)
Jul 24, 2008 24.05 24.34 22.32 22.48 19,575,502 -1.74(-7.19%)
Jul 23, 2008 23.73 25.18 23.48 24.23 29,064,818 +0.38(+1.59%)
Jul 22, 2008 21.53 23.91 20.71 23.85 23,621,240 +2.08(+9.54%)
Jul 21, 2008 22.69 22.97 21.77 21.77 14,426,078 -0.29(-1.33%)
Jul 18, 2008 22.12 22.51 21.31 22.06 11,714,171 +0.61(+2.86%)
Jul 17, 2008 20.73 22.12 20.19 21.45 28,402,856 +1.68(+8.49%)
Jul 16, 2008 17.79 19.96 17.56 19.77 16,973,856 +2.69(+15.76%)
Jul 15, 2008 17.26 18.21 16.37 17.08 14,905,351 -0.41(-2.37%)
Jul 14, 2008 19.92 19.92 17.49 17.49 15,766,490 -1.79(-9.26%)
Jul 11, 2008 19.12 19.81 18.77 19.28 10,907,873 -0.42(-2.14%)
Jul 10, 2008 19.62 20.11 19.28 19.70 14,077,347 +0.01(+0.07%)
Jul 09, 2008 20.91 21.13 19.61 19.69 7,248,877 -1.16(-5.55%)
Jul 08, 2008 19.36 20.91 19.18 20.84 8,959,049 +1.56(+8.11%)
Jul 07, 2008 20.35 20.46 18.99 19.28 11,472,307 -0.89(-4.43%)
Jul 04, 2008 20.60 20.76 19.90 20.17 3,598,176 +0.00(+0.00%)
Jul 03, 2008 20.60 20.76 19.90 20.17 3,598,176 -0.04(-0.21%)
Jul 02, 2008 21.03 21.48 20.21 20.21 8,658,070 -0.71(-3.41%)
Jul 01, 2008 20.12 20.93 19.83 20.93 15,828,696 +0.51(+2.52%)
Jun 30, 2008 20.93 20.96 20.24 20.41 11,034,947 -0.44(-2.09%)
Jun 27, 2008 21.08 21.40 20.55 20.85 15,196,027 -0.29(-1.35%)
Jun 26, 2008 21.60 21.60 21.12 21.13 9,221,123 -0.84(-3.80%)
Jun 25, 2008 21.92 22.96 21.83 21.97 8,998,851 +0.10(+0.46%)
Jun 24, 2008 21.33 22.17 21.06 21.87 9,829,657 +0.53(+2.48%)
Jun 23, 2008 22.19 22.19 21.30 21.34 6,439,569 -0.56(-2.58%)
Jun 20, 2008 21.48 22.61 21.33 21.91 17,199,386 -0.66(-2.91%)
Jun 19, 2008 22.46 22.66 21.69 22.56 9,993,408 +0.04(+0.19%)
Jun 18, 2008 22.82 22.88 22.17 22.52 17,566,970 -0.54(-2.35%)
Jun 17, 2008 24.31 24.41 23.06 23.06 10,704,547 -0.98(-4.07%)
Jun 16, 2008 23.43 24.37 23.40 24.04 7,761,114 +0.52(+2.22%)
Jun 13, 2008 23.88 23.98 23.01 23.52 10,691,690 -0.08(-0.33%)
Jun 12, 2008 23.59 24.30 23.31 23.60 3,971,777 +0.21(+0.92%)
Jun 11, 2008 24.26 24.38 23.21 23.38 2,844,154 -0.85(-3.51%)
Jun 10, 2008 24.53 24.78 23.56 24.23 7,073,448 +0.29(+1.22%)
Jun 09, 2008 24.82 24.83 23.58 23.94 3,945,221 -0.75(-3.04%)
Jun 06, 2008 25.76 25.76 24.66 24.69 3,861,421 -1.36(-5.23%)
Jun 05, 2008 25.86 26.18 25.71 26.05 3,920,674 +0.35(+1.37%)
Jun 04, 2008 25.97 26.27 25.52 25.70 5,157,127 -0.37(-1.43%)
Jun 03, 2008 26.43 26.63 25.70 26.08 5,272,040 -0.26(-1.00%)
Jun 02, 2008 26.68 26.68 26.06 26.34 3,880,626 -0.50(-1.86%)
May 30, 2008 27.46 27.46 26.80 26.84 2,881,501 -0.36(-1.31%)
May 29, 2008 26.80 27.39 26.70 27.20 3,527,221 +0.42(+1.57%)
May 28, 2008 27.43 27.43 26.28 26.78 4,639,227 -0.39(-1.45%)
May 27, 2008 27.15 27.33 26.83 27.17 834,057 +0.25(+0.93%)
May 26, 2008 27.47 27.47 26.92 26.92 0 +0.00(+0.00%)
May 23, 2008 27.47 27.47 26.92 26.92 2,192,707 -0.54(-1.95%)
May 22, 2008 27.08 27.77 27.00 27.45 3,748,841 +0.37(+1.37%)
May 21, 2008 27.85 27.88 27.00 27.08 5,290,289 -0.66(-2.39%)
May 20, 2008 28.32 28.32 27.65 27.75 3,472,952 -0.65(-2.29%)
May 19, 2008 28.64 29.02 28.30 28.40 3,121,338 -0.10(-0.35%)
May 16, 2008 29.24 29.24 28.25 28.50 6,170,558 -0.63(-2.18%)
May 15, 2008 28.81 29.17 28.52 29.13 1,197,129 +0.36(+1.27%)
May 14, 2008 28.87 28.95 28.67 28.77 1,702,823 +0.19(+0.65%)
May 13, 2008 29.27 29.27 28.50 28.58 6,814,175 -0.63(-2.15%)
May 12, 2008 28.85 29.23 28.71 29.21 3,444,345 +0.58(+2.02%)
May 09, 2008 28.67 29.25 28.54 28.63 4,148,640 -0.15(-0.52%)
May 08, 2008 29.42 29.45 28.58 28.78 4,530,218 -0.41(-1.42%)
May 07, 2008 30.35 30.35 29.18 29.20 5,953,079 -1.19(-3.90%)
May 06, 2008 29.75 30.50 29.47 30.38 3,431,927 +0.39(+1.31%)
May 05, 2008 30.36 30.44 29.99 29.99 1,614,993 -0.32(-1.06%)
May 02, 2008 30.95 31.26 30.18 30.31 8,316,270 -0.15(-0.49%)
May 01, 2008 29.28 30.96 29.17 30.46 6,069,522 +1.34(+4.61%)
Apr 30, 2008 29.50 29.78 29.06 29.12 3,516,884 -0.35(-1.19%)
Apr 29, 2008 29.69 29.82 29.31 29.47 3,539,189 -0.18(-0.60%)
Apr 28, 2008 29.60 29.97 29.28 29.65 868,751 +0.01(+0.05%)
Apr 25, 2008 29.22 29.68 28.74 29.63 5,666,803 +0.74(+2.57%)
Apr 24, 2008 27.83 29.08 27.83 28.89 5,497,260 +1.16(+4.20%)
Apr 23, 2008 28.02 28.16 27.49 27.73 3,670,064 -0.24(-0.87%)
Apr 22, 2008 27.93 28.13 27.60 27.97 4,954,257 +0.00(+0.00%)
Apr 21, 2008 28.51 28.51 27.84 27.97 3,039,279 -0.72(-2.51%)
Apr 18, 2008 29.27 29.55 28.66 28.69 7,080,891 +0.55(+1.95%)
Apr 17, 2008 27.68 28.47 27.41 28.14 3,806,494 +0.24(+0.84%)
Apr 16, 2008 27.46 27.93 27.40 27.90 4,333,764 +0.91(+3.36%)
Apr 15, 2008 27.13 27.49 26.53 27.00 4,954,082 +0.34(+1.29%)
Apr 14, 2008 27.55 27.59 26.55 26.65 5,958,955 -1.09(-3.94%)
Apr 11, 2008 27.89 28.55 27.75 27.75 7,018,405 -0.56(-1.97%)
Apr 10, 2008 28.20 28.73 27.91 28.30 1,327,459 -0.04(-0.15%)
Apr 09, 2008 28.99 29.08 28.28 28.35 3,008,040 -0.57(-1.98%)
Apr 08, 2008 29.14 29.32 28.67 28.92 4,285,745 -0.50(-1.70%)
Apr 07, 2008 29.43 30.05 29.32 29.42 2,696,436 +0.39(+1.33%)
Apr 04, 2008 29.68 29.74 28.92 29.03 2,822,139 -0.61(-2.07%)
Apr 03, 2008 29.37 29.87 29.10 29.65 2,502,178 +0.08(+0.27%)
Apr 02, 2008 29.96 30.42 29.40 29.57 3,743,015 -0.19(-0.62%)
Apr 01, 2008 28.86 29.94 28.55 29.75 6,478,794 +2.01(+7.26%)
Mar 31, 2008 27.90 28.36 27.45 27.74 5,784,279 +0.11(+0.41%)
Mar 28, 2008 28.08 28.57 27.49 27.63 5,725,850 -0.60(-2.12%)
Mar 27, 2008 28.98 29.20 28.23 28.23 7,390,445 -0.51(-1.79%)
Mar 26, 2008 30.34 30.34 28.74 28.74 4,122,712 -1.36(-4.51%)
Mar 25, 2008 30.26 30.42 29.53 30.10 2,072,089 -0.42(-1.38%)
Mar 24, 2008 30.33 31.45 30.17 30.52 7,787,402 +0.03(+0.09%)
Mar 21, 2008 28.52 30.49 27.68 30.49 4,695,300 +0.00(+0.00%)
Mar 20, 2008 28.52 30.49 27.68 30.49 4,695,300 +2.28(+8.10%)
Mar 19, 2008 28.75 29.67 28.20 28.20 9,312,966 -0.55(-1.91%)
Mar 18, 2008 28.05 28.85 27.56 28.75 3,157,591 +1.83(+6.79%)
Mar 17, 2008 26.62 27.47 25.90 26.93 6,022,761 -0.41(-1.49%)
Mar 14, 2008 29.03 29.03 26.98 27.33 12,737,432 -1.23(-4.30%)
Mar 13, 2008 27.95 28.77 27.13 28.56 11,823,317 +0.01(+0.03%)
Mar 12, 2008 29.15 30.08 28.29 28.55 2,484,917 -0.52(-1.78%)
Mar 11, 2008 27.48 29.12 27.48 29.07 4,605,426 +2.34(+8.77%)
Mar 10, 2008 27.49 27.75 26.58 26.73 2,959,322 -0.76(-2.78%)
Mar 07, 2008 26.80 28.10 26.67 27.49 5,669,036 +0.37(+1.37%)
Mar 06, 2008 28.19 28.19 27.12 27.12 3,548,770 -1.19(-4.21%)
Mar 05, 2008 28.71 29.06 27.90 28.31 2,266,558 -0.12(-0.43%)
Mar 04, 2008 28.48 28.58 27.45 28.43 5,268,540 -0.13(-0.45%)
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.