FinancialContent is the trusted provider of stock market information to the media industry.
S&P Bank ETF SPDR (NY: KBE)
45.91 USD  -0.43 (-0.93%)
Official Closing Price  /  Updated: 4:39 PM EST, Nov 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.06 20.25 19.75 19.76 3,958,023 -0.64(-3.14%)
Oct 28, 2011 20.35 20.55 20.18 20.40 4,677,763 -0.09(-0.44%)
Oct 27, 2011 20.35 20.69 20.00 20.49 6,396,577 +0.99(+5.08%)
Oct 26, 2011 19.45 19.63 19.11 19.50 5,065,358 +0.37(+1.93%)
Oct 25, 2011 19.61 19.61 19.06 19.13 5,449,881 -0.66(-3.34%)
Oct 24, 2011 19.43 19.88 19.30 19.79 4,554,561 +0.43(+2.22%)
Oct 21, 2011 19.31 19.42 19.07 19.36 13,657,357 +0.33(+1.73%)
Oct 20, 2011 18.71 19.12 18.45 19.03 10,669,382 +0.33(+1.76%)
Oct 19, 2011 19.22 19.46 18.65 18.70 12,360,048 -0.55(-2.86%)
Oct 18, 2011 18.36 19.50 18.26 19.25 19,313,644 +1.08(+5.94%)
Oct 17, 2011 18.69 18.73 18.12 18.17 11,583,781 -0.74(-3.91%)
Oct 14, 2011 19.03 19.16 18.47 18.91 17,398,497 +0.13(+0.69%)
Oct 13, 2011 19.11 19.11 18.44 18.78 15,539,219 -0.56(-2.90%)
Oct 12, 2011 18.97 19.77 18.92 19.34 10,105,808 +0.59(+3.15%)
Oct 11, 2011 18.42 18.88 18.24 18.75 4,139,061 +0.14(+0.75%)
Oct 10, 2011 18.10 18.63 18.10 18.61 4,072,289 +0.91(+5.14%)
Oct 07, 2011 18.58 18.58 17.60 17.70 6,050,129 -0.76(-4.12%)
Oct 06, 2011 18.18 18.50 17.93 18.46 7,357,714 +0.79(+4.47%)
Oct 05, 2011 17.44 17.77 17.06 17.67 6,433,746 +0.20(+1.14%)
Oct 04, 2011 16.49 17.51 16.17 17.47 7,655,568 +0.74(+4.42%)
Oct 03, 2011 17.63 17.78 16.70 16.73 5,444,810 -0.81(-4.62%)
Sep 30, 2011 17.93 18.07 17.54 17.54 10,634,955 -0.71(-3.89%)
Sep 29, 2011 18.19 18.36 17.68 18.25 3,708,913 +0.60(+3.40%)
Sep 28, 2011 18.35 18.39 17.65 17.65 3,118,730 -0.64(-3.50%)
Sep 27, 2011 18.78 18.92 18.14 18.29 8,915,730 +0.00(+0.00%)
Sep 26, 2011 17.59 18.33 17.52 18.29 12,557,683 +0.91(+5.24%)
Sep 23, 2011 16.94 17.49 16.92 17.38 8,030,856 +0.29(+1.70%)
Sep 22, 2011 17.06 17.35 16.79 17.09 7,960,478 -0.48(-2.73%)
Sep 21, 2011 18.61 18.69 17.56 17.57 22,966,581 -1.05(-5.64%)
Sep 20, 2011 18.73 18.94 18.59 18.62 3,992,944 -0.05(-0.27%)
Sep 19, 2011 18.79 18.84 18.48 18.67 3,614,067 -0.54(-2.81%)
Sep 16, 2011 19.33 19.45 18.84 19.21 5,138,193 -0.16(-0.83%)
Sep 15, 2011 19.12 19.38 18.97 19.37 4,591,787 +0.45(+2.38%)
Sep 14, 2011 18.73 19.17 18.43 18.92 8,949,381 +0.33(+1.78%)
Sep 13, 2011 18.51 18.91 18.41 18.59 5,935,046 +0.21(+1.14%)
Sep 12, 2011 17.75 18.42 17.74 18.38 17,020,019 +0.31(+1.72%)
Sep 09, 2011 18.48 18.68 18.04 18.07 12,481,731 -0.63(-3.37%)
Sep 08, 2011 19.02 19.14 18.60 18.70 2,454,167 -0.49(-2.55%)
Sep 07, 2011 18.55 19.25 18.40 19.19 3,705,025 +1.04(+5.73%)
Sep 06, 2011 17.81 18.17 17.72 18.15 3,237,982 -0.29(-1.57%)
Sep 02, 2011 18.73 18.87 18.37 18.44 2,996,191 -0.89(-4.60%)
Sep 01, 2011 19.90 19.98 19.30 19.33 3,700,464 -0.57(-2.86%)
Aug 31, 2011 19.83 20.08 19.69 19.90 3,261,369 +0.21(+1.07%)
Aug 30, 2011 19.67 19.86 19.39 19.69 4,454,619 -0.14(-0.71%)
Aug 29, 2011 19.25 19.84 19.25 19.83 2,949,692 +0.84(+4.42%)
Aug 26, 2011 18.58 19.17 18.28 18.99 3,461,535 +0.22(+1.17%)
Aug 25, 2011 19.70 19.98 18.50 18.77 8,449,409 +0.00(+0.00%)
Aug 24, 2011 18.15 18.83 18.07 18.77 4,017,395 +0.62(+3.42%)
Aug 23, 2011 17.54 18.18 17.20 18.15 8,647,589 +0.67(+3.83%)
Aug 22, 2011 18.15 18.20 17.44 17.48 4,289,710 -0.20(-1.13%)
Aug 19, 2011 17.90 18.45 17.64 17.68 3,952,098 -0.54(-2.96%)
Aug 18, 2011 18.58 18.63 18.05 18.22 4,622,229 -1.06(-5.50%)
Aug 17, 2011 19.26 19.61 19.11 19.28 2,762,758 +0.13(+0.68%)
Aug 16, 2011 19.29 19.50 19.00 19.15 3,589,804 -0.38(-1.95%)
Aug 15, 2011 19.09 19.59 19.03 19.53 3,278,047 +0.73(+3.88%)
Aug 12, 2011 19.48 19.85 18.66 18.80 4,043,320 -0.34(-1.78%)
Aug 11, 2011 18.49 19.44 18.27 19.14 7,382,329 +1.04(+5.75%)
Aug 10, 2011 19.25 19.28 18.06 18.10 11,401,796 -1.60(-8.12%)
Aug 09, 2011 20.93 19.71 18.20 19.70 6,727,743 +1.25(+6.78%)
Aug 08, 2011 19.79 20.38 18.20 18.45 11,787,586 -2.17(-10.52%)
Aug 05, 2011 21.33 21.46 20.26 20.62 11,753,418 -0.47(-2.23%)
Aug 04, 2011 21.93 22.04 21.05 21.09 6,659,913 -1.15(-5.17%)
Aug 03, 2011 22.08 22.30 21.72 22.24 5,509,243 +0.15(+0.68%)
Aug 02, 2011 22.67 22.72 22.09 22.09 5,758,971 -0.75(-3.28%)
Aug 01, 2011 23.20 23.27 22.62 22.84 3,317,904 -0.04(-0.17%)
Jul 29, 2011 22.81 23.09 22.64 22.88 4,936,290 -0.12(-0.52%)
Jul 28, 2011 23.07 23.28 22.94 23.00 2,353,041 -0.02(-0.09%)
Jul 27, 2011 23.43 23.45 22.98 23.02 5,275,284 -0.56(-2.37%)
Jul 26, 2011 23.66 23.74 23.48 23.58 3,796,855 -0.07(-0.30%)
Jul 25, 2011 23.51 23.73 23.38 23.65 3,006,356 -0.12(-0.50%)
Jul 22, 2011 23.79 23.83 23.72 23.77 3,793,992 -0.08(-0.34%)
Jul 21, 2011 23.51 23.93 23.51 23.85 6,169,180 +0.56(+2.40%)
Jul 20, 2011 23.11 23.46 23.11 23.29 6,773,255 +0.30(+1.30%)
Jul 19, 2011 22.78 23.03 22.60 22.99 6,686,928 +0.29(+1.28%)
Jul 18, 2011 22.91 22.94 22.41 22.70 3,802,362 -0.37(-1.60%)
Jul 15, 2011 23.24 23.25 22.84 23.07 3,967,579 -0.01(-0.04%)
Jul 14, 2011 23.49 23.57 23.03 23.08 12,004,753 -0.27(-1.16%)
Jul 13, 2011 23.45 23.70 23.29 23.35 6,425,538 +0.07(+0.28%)
Jul 12, 2011 23.23 23.62 23.23 23.29 3,101,599 -0.05(-0.24%)
Jul 11, 2011 23.69 23.69 23.27 23.34 4,307,815 -0.69(-2.87%)
Jul 08, 2011 24.06 24.11 23.92 24.03 2,517,651 -0.37(-1.52%)
Jul 07, 2011 24.30 24.53 24.23 24.40 5,836,608 +0.40(+1.67%)
Jul 06, 2011 23.99 24.07 23.81 24.00 6,765,874 -0.17(-0.70%)
Jul 05, 2011 24.40 24.45 24.00 24.17 4,544,213 -0.27(-1.10%)
Jul 01, 2011 23.99 24.50 23.99 24.44 3,142,399 +0.45(+1.88%)
Jun 30, 2011 24.00 24.09 23.80 23.99 4,580,550 +0.05(+0.21%)
Jun 29, 2011 23.60 23.97 23.45 23.94 13,071,587 +0.58(+2.48%)
Jun 28, 2011 23.40 23.41 23.15 23.36 4,660,312 +0.04(+0.17%)
Jun 27, 2011 23.01 23.42 22.98 23.32 6,303,613 +0.33(+1.44%)
Jun 24, 2011 23.29 23.31 22.94 22.99 5,906,303 -0.25(-1.08%)
Jun 23, 2011 23.20 23.30 23.00 23.24 12,865,183 -0.24(-1.02%)
Jun 22, 2011 23.66 23.83 23.47 23.48 4,312,406 -0.21(-0.89%)
Jun 21, 2011 23.56 23.74 23.37 23.69 4,467,837 +0.26(+1.11%)
Jun 20, 2011 23.41 23.48 23.36 23.43 4,204,059 -0.13(-0.55%)
Jun 17, 2011 23.55 23.60 23.41 23.56 5,351,413 +0.19(+0.81%)
Jun 16, 2011 23.27 23.55 23.12 23.37 4,484,019 +0.10(+0.43%)
Jun 15, 2011 23.44 23.49 23.02 23.27 6,865,978 -0.38(-1.61%)
Jun 14, 2011 23.77 23.85 23.58 23.65 4,690,755 +0.13(+0.55%)
Jun 13, 2011 23.36 23.57 23.14 23.52 5,468,599 +0.24(+1.03%)
Jun 10, 2011 23.24 23.48 22.83 23.28 5,243,451 -0.10(-0.43%)
Jun 09, 2011 23.16 23.51 23.06 23.38 4,780,123 +0.28(+1.21%)
Jun 08, 2011 23.14 23.41 23.04 23.10 3,611,845 -0.14(-0.58%)
Jun 07, 2011 23.44 23.60 23.22 23.24 2,556,611 -0.02(-0.11%)
Jun 06, 2011 23.57 23.66 23.21 23.26 4,581,011 -0.49(-2.06%)
Jun 03, 2011 23.61 24.08 23.61 23.75 4,321,421 -0.60(-2.46%)
May 24, 2011 24.43 24.47 24.15 24.35 3,004,500 -0.03(-0.12%)
May 23, 2011 24.41 24.59 24.35 24.38 3,746,844 -0.37(-1.49%)
May 20, 2011 25.11 25.21 24.70 24.75 3,682,228 -0.41(-1.63%)
May 19, 2011 25.24 25.26 25.06 25.16 1,934,128 +0.02(+0.08%)
May 18, 2011 25.02 25.18 24.95 25.14 2,294,001 +0.07(+0.28%)
May 17, 2011 24.56 25.09 24.56 25.07 6,401,681 +0.40(+1.63%)
May 16, 2011 24.52 24.98 24.52 24.67 4,030,491 +0.04(+0.16%)
May 13, 2011 25.06 25.10 24.62 24.63 4,590,039 -0.45(-1.79%)
May 12, 2011 25.09 25.14 24.79 25.08 5,242,001 -0.07(-0.28%)
May 11, 2011 25.27 25.39 25.09 25.15 4,967,111 -0.23(-0.91%)
May 10, 2011 25.28 25.46 25.16 25.38 4,092,015 +0.22(+0.87%)
May 09, 2011 25.11 25.23 25.00 25.16 4,474,046 -0.05(-0.20%)
May 06, 2011 25.42 25.50 25.17 25.21 5,057,556 +0.02(+0.08%)
May 05, 2011 25.36 25.47 25.08 25.19 4,496,662 -0.36(-1.41%)
May 04, 2011 25.76 25.78 25.45 25.55 4,446,167 -0.20(-0.78%)
May 03, 2011 25.43 25.78 25.41 25.75 4,734,910 +0.21(+0.82%)
May 02, 2011 25.50 25.55 25.50 25.54 2,348,356 -0.07(-0.27%)
Apr 29, 2011 25.65 25.67 25.51 25.61 3,419,312 -0.07(-0.27%)
Apr 28, 2011 25.49 25.70 25.45 25.68 3,285,303 +0.12(+0.47%)
Apr 27, 2011 25.31 25.61 25.31 25.56 3,864,609 +0.26(+1.03%)
Apr 26, 2011 25.14 25.32 25.11 25.30 4,783,285 +0.20(+0.80%)
Apr 25, 2011 25.17 25.20 25.08 25.10 1,679,757 +0.01(+0.04%)
Apr 21, 2011 25.07 25.10 24.78 25.09 5,503,937 +0.10(+0.40%)
Apr 20, 2011 25.35 25.35 24.86 24.99 6,026,345 -0.12(-0.48%)
Apr 19, 2011 25.33 25.33 24.97 25.11 9,350,750 +0.01(+0.04%)
Apr 18, 2011 25.12 25.27 25.00 25.10 5,480,680 -0.30(-1.18%)
Apr 15, 2011 25.56 25.67 25.36 25.40 4,298,394 -0.06(-0.24%)
Apr 14, 2011 25.59 25.60 25.36 25.46 4,674,023 -0.24(-0.93%)
Apr 13, 2011 26.26 26.27 25.65 25.70 6,602,352 -0.29(-1.12%)
Apr 12, 2011 25.89 26.18 25.84 25.99 4,463,762 -0.04(-0.13%)
Apr 11, 2011 26.03 26.20 25.99 26.02 1,751,434 -0.05(-0.21%)
Apr 08, 2011 26.47 26.47 25.99 26.08 3,494,190 -0.22(-0.84%)
Apr 07, 2011 26.47 26.55 26.22 26.30 2,679,423 -0.13(-0.49%)
Apr 06, 2011 26.12 26.46 26.07 26.43 6,141,434 +0.40(+1.54%)
Apr 05, 2011 25.99 26.12 25.94 26.03 2,235,376 +0.00(+0.00%)
Apr 04, 2011 26.16 26.22 25.93 26.03 2,245,186 -0.01(-0.04%)
Apr 01, 2011 26.00 26.21 25.95 26.04 4,116,624 +0.22(+0.85%)
Mar 31, 2011 25.80 25.86 25.69 25.82 2,468,082 -0.08(-0.31%)
Mar 30, 2011 25.89 26.00 25.74 25.90 4,227,915 +0.21(+0.82%)
Mar 29, 2011 25.61 25.70 25.49 25.69 2,572,599 +0.06(+0.23%)
Mar 28, 2011 25.74 25.87 25.62 25.63 1,420,249 -0.08(-0.31%)
Mar 25, 2011 25.69 25.88 25.59 25.71 4,716,503 +0.11(+0.43%)
Mar 24, 2011 25.60 25.61 25.25 25.60 3,450,444 +0.08(+0.31%)
Mar 23, 2011 25.57 25.59 25.25 25.52 3,972,674 -0.16(-0.62%)
Mar 22, 2011 25.85 25.87 25.66 25.68 2,372,802 -0.14(-0.52%)
Mar 21, 2011 25.77 25.84 25.69 25.82 5,548,918 +0.01(+0.02%)
Mar 18, 2011 25.94 26.18 25.77 25.81 10,647,416 +0.16(+0.62%)
Mar 17, 2011 25.62 25.70 25.26 25.65 4,777,878 +0.35(+1.38%)
Mar 16, 2011 25.70 25.81 25.20 25.30 5,602,344 -0.39(-1.52%)
Mar 15, 2011 25.56 25.83 25.49 25.69 6,918,522 -0.21(-0.81%)
Mar 14, 2011 25.91 26.02 25.62 25.90 5,538,747 -0.22(-0.84%)
Mar 11, 2011 25.71 26.22 25.71 26.12 3,586,269 +0.24(+0.93%)
Mar 10, 2011 26.12 26.21 25.85 25.88 8,798,728 -0.61(-2.30%)
Mar 09, 2011 26.46 26.67 26.27 26.49 3,857,887 +0.01(+0.04%)
Mar 08, 2011 25.89 26.52 25.89 26.48 4,125,826 +0.70(+2.72%)
Mar 07, 2011 26.00 26.15 25.66 25.78 3,752,828 -0.20(-0.77%)
Mar 04, 2011 26.29 26.36 25.75 25.98 6,085,123 -0.39(-1.50%)
Mar 03, 2011 26.14 26.43 26.14 26.38 3,456,093 +0.50(+1.95%)
Mar 02, 2011 26.00 26.13 25.76 25.87 4,496,653 -0.05(-0.19%)
Mar 01, 2011 26.56 26.57 25.91 25.92 8,855,694 -0.58(-2.19%)
Feb 28, 2011 26.83 26.83 26.42 26.50 3,932,763 -0.13(-0.49%)
Feb 25, 2011 26.49 26.74 26.46 26.63 3,615,079 +0.38(+1.47%)
Feb 24, 2011 26.29 26.44 25.95 26.25 6,554,049 -0.17(-0.66%)
Feb 23, 2011 26.55 26.74 26.01 26.42 5,880,662 -0.05(-0.19%)
Feb 22, 2011 27.05 27.09 26.39 26.47 10,059,465 -0.95(-3.45%)
Feb 18, 2011 27.48 27.48 27.31 27.42 3,373,361 +0.04(+0.13%)
Feb 17, 2011 27.53 27.53 27.33 27.38 5,481,507 -0.24(-0.87%)
Feb 16, 2011 27.72 27.72 27.46 27.62 2,026,413 +0.10(+0.36%)
Feb 15, 2011 27.61 27.77 27.50 27.52 2,909,629 -0.10(-0.36%)
Feb 14, 2011 27.62 27.68 27.49 27.62 2,892,128 +0.00(+0.01%)
Feb 11, 2011 27.02 27.74 26.88 27.62 9,769,061 +0.54(+1.98%)
Feb 10, 2011 27.04 27.22 26.97 27.08 2,765,778 -0.11(-0.40%)
Feb 09, 2011 27.36 27.51 26.98 27.19 8,483,333 -0.31(-1.12%)
Feb 08, 2011 27.28 27.54 27.17 27.50 4,555,446 +0.21(+0.78%)
Feb 07, 2011 27.07 27.35 27.01 27.29 2,572,938 +0.38(+1.41%)
Feb 04, 2011 26.92 26.94 26.68 26.91 2,601,493 +0.01(+0.03%)
Feb 03, 2011 26.79 26.94 26.64 26.90 3,017,592 +0.09(+0.34%)
Feb 02, 2011 26.89 27.00 26.75 26.81 1,944,857 -0.15(-0.57%)
Feb 01, 2011 26.51 27.03 26.50 26.96 3,502,110 +0.64(+2.43%)
Jan 31, 2011 26.10 26.38 26.09 26.32 2,803,734 +0.28(+1.08%)
Jan 28, 2011 26.51 26.74 26.02 26.04 10,537,364 -0.42(-1.59%)
Jan 27, 2011 26.24 26.48 26.13 26.46 3,606,739 +0.30(+1.15%)
Jan 26, 2011 26.45 26.45 26.16 26.16 3,787,013 -0.15(-0.56%)
Jan 25, 2011 26.25 26.41 25.96 26.31 4,551,273 -0.03(-0.12%)
Jan 24, 2011 26.62 26.64 26.24 26.34 5,504,643 -0.27(-1.01%)
Jan 21, 2011 26.55 26.70 26.48 26.61 8,263,686 +0.43(+1.64%)
Jan 20, 2011 26.11 26.29 25.88 26.18 12,061,984 -0.04(-0.15%)
Jan 19, 2011 26.66 26.74 26.15 26.22 16,703,142 -0.67(-2.49%)
Jan 18, 2011 27.01 27.05 26.71 26.89 4,757,731 -0.25(-0.92%)
Jan 14, 2011 26.55 27.24 26.50 27.14 8,954,755 +0.67(+2.53%)
Jan 13, 2011 26.80 26.82 26.45 26.47 20,673,755 -0.25(-0.94%)
Jan 12, 2011 26.63 26.80 26.61 26.72 4,503,131 +0.40(+1.53%)
Jan 11, 2011 26.40 26.54 26.19 26.32 3,978,471 +0.13(+0.50%)
Jan 10, 2011 26.09 26.25 25.92 26.19 10,004,394 -0.04(-0.15%)
Jan 07, 2011 26.61 26.66 25.86 26.23 13,756,191 -0.25(-0.94%)
Jan 06, 2011 26.81 26.94 26.47 26.48 12,943,116 -0.33(-1.23%)
Jan 05, 2011 26.34 26.85 26.31 26.81 8,570,957 +0.39(+1.47%)
Jan 04, 2011 26.66 26.67 26.16 26.42 3,689,367 -0.08(-0.29%)
Jan 03, 2011 26.32 26.56 26.26 26.50 8,371,845 +0.59(+2.28%)
Dec 31, 2010 25.90 26.00 25.85 25.91 2,595,837 -0.02(-0.08%)
Dec 30, 2010 26.02 26.04 25.85 25.93 2,340,997 -0.08(-0.31%)
Dec 29, 2010 26.12 26.15 25.98 26.01 1,901,764 -0.09(-0.34%)
Dec 28, 2010 26.00 26.12 25.97 26.10 1,872,504 +0.13(+0.50%)
Dec 27, 2010 25.63 25.97 25.58 25.97 1,461,215 +0.27(+1.05%)
Dec 23, 2010 25.91 25.94 25.65 25.70 3,181,072 -0.37(-1.41%)
Dec 22, 2010 25.65 26.09 25.54 26.07 5,681,149 +0.58(+2.26%)
Dec 21, 2010 25.13 25.49 25.12 25.49 11,747,211 +0.49(+1.96%)
Dec 20, 2010 25.00 25.09 24.90 25.00 4,018,099 +0.12(+0.48%)
Dec 17, 2010 24.82 24.96 24.71 24.88 6,281,359 +0.29(+1.18%)
Dec 16, 2010 24.60 24.91 24.47 24.59 12,411,461 +0.05(+0.20%)
Dec 15, 2010 24.78 25.02 24.54 24.54 12,893,151 -0.27(-1.09%)
Dec 14, 2010 25.24 25.27 24.74 24.81 7,078,689 -0.39(-1.55%)
Dec 13, 2010 25.36 25.37 24.95 25.20 12,446,086 -0.11(-0.43%)
Dec 10, 2010 25.11 25.34 24.92 25.31 5,518,190 +0.26(+1.04%)
Dec 09, 2010 24.70 25.07 24.58 25.05 7,948,579 +0.61(+2.50%)
Dec 08, 2010 23.76 24.49 23.75 24.44 9,839,378 +0.65(+2.73%)
Dec 07, 2010 24.09 24.20 23.72 23.79 7,977,999 +0.01(+0.04%)
Dec 06, 2010 23.73 23.89 23.66 23.78 5,210,416 -0.11(-0.46%)
Dec 03, 2010 23.54 23.93 23.38 23.89 13,800,222 +0.24(+1.01%)
Dec 02, 2010 22.91 23.68 22.85 23.65 14,381,684 +0.89(+3.91%)
Dec 01, 2010 22.67 22.79 22.51 22.76 7,002,291 +0.50(+2.25%)
Nov 30, 2010 22.20 22.39 22.15 22.26 1,000,102 -0.15(-0.67%)
Nov 29, 2010 22.03 22.46 22.03 22.41 2,395,763 +0.26(+1.17%)
Nov 26, 2010 22.18 22.38 22.14 22.15 620,645 -0.20(-0.89%)
Nov 24, 2010 22.34 22.35 22.35 22.35 6,116,432 +0.25(+1.13%)
Nov 23, 2010 22.26 22.38 22.10 22.10 7,945,287 -0.39(-1.73%)
Nov 22, 2010 22.72 22.74 22.34 22.49 2,401,882 -0.39(-1.70%)
Nov 19, 2010 22.74 22.89 22.64 22.88 2,246,980 +0.00(+0.00%)
Nov 18, 2010 23.12 23.17 22.85 22.88 7,680,202 +0.16(+0.70%)
Nov 17, 2010 23.13 23.13 22.65 22.72 3,384,810 -0.39(-1.69%)
Nov 16, 2010 23.37 23.38 22.83 23.11 10,654,070 -0.39(-1.66%)
Nov 15, 2010 23.53 23.84 23.50 23.50 4,442,700 +0.15(+0.64%)
Nov 12, 2010 23.66 23.79 23.28 23.35 5,380,909 -0.52(-2.20%)
Nov 11, 2010 23.79 23.99 23.65 23.88 2,186,002 -0.14(-0.59%)
Nov 10, 2010 23.63 24.04 23.40 24.02 12,428,936 +0.39(+1.64%)
Nov 09, 2010 24.12 24.19 23.50 23.63 6,223,706 -0.42(-1.75%)
Nov 08, 2010 24.19 24.21 23.81 24.05 7,436,503 -0.14(-0.58%)
Nov 05, 2010 23.70 24.67 23.64 24.19 23,093,428 +0.57(+2.41%)
Nov 04, 2010 23.19 23.73 23.03 23.62 14,312,617 +0.77(+3.37%)
Nov 03, 2010 22.48 22.86 22.42 22.85 5,430,950 +0.42(+1.87%)
Nov 02, 2010 22.61 22.67 22.34 22.43 1,691,998 -0.05(-0.22%)
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.