S&P Bank ETF SPDR (NY: KBE )

47.10 +0.25 (+0.53%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.33 17.58 17.21 17.24 4,403,286 +0.05(+0.31%)
Sep 29, 2010 17.18 17.35 17.07 17.19 5,523,736 -0.08(-0.48%)
Sep 28, 2010 17.28 17.29 17.01 17.27 3,950,780 +0.06(+0.35%)
Sep 27, 2010 17.53 17.53 17.16 17.21 1,435,978 -0.27(-1.55%)
Sep 24, 2010 17.28 17.50 17.19 17.48 3,290,488 +0.48(+2.83%)
Sep 23, 2010 17.16 17.41 16.95 17.00 6,699,875 -0.31(-1.78%)
Sep 22, 2010 17.55 17.69 17.27 17.31 2,349,099 -0.31(-1.75%)
Sep 21, 2010 17.88 18.00 17.60 17.62 7,721,748 -0.23(-1.30%)
Sep 20, 2010 17.52 17.92 17.47 17.85 3,486,188 +0.40(+2.28%)
Sep 17, 2010 17.45 17.71 17.42 17.45 9,986,712 -0.22(-1.26%)
Sep 15, 2010 17.50 17.73 17.40 17.67 4,091,868 +0.00(+0.00%)
Sep 14, 2010 17.82 17.84 17.55 17.67 3,257,478 -0.20(-1.13%)
Sep 13, 2010 17.70 17.97 17.70 17.88 2,051,735 +0.50(+2.85%)
Sep 10, 2010 17.44 17.49 17.33 17.38 1,494,145 +0.01(+0.04%)
Sep 09, 2010 17.49 17.62 17.26 17.37 10,716,317 +0.28(+1.62%)
Sep 08, 2010 16.91 17.25 16.91 17.10 1,262,474 +0.23(+1.33%)
Sep 07, 2010 17.17 17.20 16.83 16.87 2,477,274 -0.48(-2.77%)
Sep 03, 2010 17.32 17.49 17.19 17.35 2,045,132 +0.30(+1.76%)
Sep 02, 2010 16.91 17.08 16.84 17.05 1,338,755 +0.19(+1.16%)
Sep 01, 2010 16.42 16.89 16.36 16.86 2,328,779 +0.70(+4.32%)
Aug 31, 2010 16.14 16.29 15.93 16.16 9,198 +0.12(+0.75%)
Aug 30, 2010 16.35 16.43 16.02 16.04 1,407,022 -0.07(-0.47%)
Aug 27, 2010 16.38 16.47 15.99 16.11 3,270,313 +0.02(+0.14%)
Aug 26, 2010 16.25 16.49 16.04 16.09 4,574,674 -0.08(-0.51%)
Aug 25, 2010 16.17 16.24 15.90 16.17 3,591,863 -0.07(-0.46%)
Aug 24, 2010 16.35 16.43 16.21 16.25 2,712,465 -0.36(-2.17%)
Aug 23, 2010 16.82 16.92 16.60 16.61 2,371,274 -0.11(-0.67%)
Aug 20, 2010 16.73 16.78 16.50 16.72 3,243,013 -0.06(-0.36%)
Aug 19, 2010 17.14 17.25 16.75 16.78 2,893,752 -0.42(-2.44%)
Aug 18, 2010 17.21 17.37 17.10 17.20 2,556,149 +0.06(+0.35%)
Aug 17, 2010 17.33 17.37 17.08 17.14 2,920,688 +0.01(+0.09%)
Aug 16, 2010 17.01 17.15 16.98 17.13 1,918,623 -0.02(-0.13%)
Aug 13, 2010 17.15 17.37 17.13 17.15 1,550,862 -0.02(-0.13%)
Aug 12, 2010 17.04 17.28 16.99 17.17 2,632,900 -0.10(-0.57%)
Aug 11, 2010 17.80 17.80 17.24 17.27 4,113,958 -0.77(-4.28%)
Aug 10, 2010 18.05 18.18 17.87 18.04 8,519,420 -0.11(-0.58%)
Aug 09, 2010 18.13 18.23 17.86 18.15 5,616,180 +0.07(+0.37%)
Aug 06, 2010 18.08 18.13 17.78 18.08 5,667,745 -0.24(-1.31%)
Aug 05, 2010 18.24 18.33 18.14 18.32 3,095,224 -0.09(-0.49%)
Aug 04, 2010 18.52 18.57 18.32 18.41 1,429,436 -0.04(-0.20%)
Aug 03, 2010 18.55 18.67 18.41 18.45 2,313,453 -0.24(-1.28%)
Aug 02, 2010 18.51 18.69 18.36 18.69 2,729,756 +0.54(+2.98%)
Jul 30, 2010 18.15 18.25 17.85 18.15 4,258,170 -0.02(-0.08%)
Jul 29, 2010 18.39 18.41 17.98 18.16 2,312,270 -0.02(-0.12%)
Jul 28, 2010 18.30 18.45 18.09 18.18 2,199,279 -0.22(-1.18%)
Jul 27, 2010 18.60 18.75 18.37 18.40 5,026,083 +0.12(+0.66%)
Jul 26, 2010 17.85 18.33 17.76 18.28 11,758,150 +0.46(+2.57%)
Jul 23, 2010 17.70 17.91 17.47 17.82 4,401,479 +0.12(+0.68%)
Jul 22, 2010 17.34 17.82 17.34 17.70 4,103,992 +0.61(+3.58%)
Jul 21, 2010 17.87 17.90 17.05 17.09 7,366,029 -0.40(-2.29%)
Jul 20, 2010 17.18 17.52 17.09 17.49 8,593,159 -0.02(-0.09%)
Jul 19, 2010 17.62 17.67 17.19 17.51 6,829,858 -0.04(-0.26%)
Jul 16, 2010 17.55 18.38 17.48 17.55 6,721,507 -1.04(-5.61%)
Jul 15, 2010 18.70 19.11 18.16 18.60 5,356,641 -0.09(-0.48%)
Jul 14, 2010 18.87 18.87 18.47 18.69 3,610,898 -0.29(-1.50%)
Jul 13, 2010 18.75 19.06 18.66 18.97 6,101,505 +0.65(+3.52%)
Jul 12, 2010 18.37 18.51 18.17 18.33 1,949,737 -0.05(-0.29%)
Jul 09, 2010 18.38 18.41 17.88 18.38 2,606,812 +0.42(+2.34%)
Jul 08, 2010 18.09 18.18 17.67 17.96 9,699,538 +0.05(+0.29%)
Jul 07, 2010 17.03 17.94 17.02 17.91 10,247,285 +0.97(+5.71%)
Jul 06, 2010 17.07 17.25 16.74 16.94 3,423,614 +0.18(+1.07%)
Jul 02, 2010 16.76 17.19 16.61 16.76 2,166,934 -0.26(-1.54%)
Jul 01, 2010 17.16 17.39 16.53 17.02 3,743,432 -0.15(-0.87%)
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%)
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.