S&P Regional Banking ETF SPDR (NY: KRE )

57.26 +0.25 (+0.44%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 15.56 15.75 15.34 15.57 11,256 +0.12(+0.76%)
Aug 30, 2010 16.00 16.00 15.43 15.46 1,978,351 -0.15(-0.95%)
Aug 27, 2010 15.88 16.03 15.52 15.60 4,049,987 -0.04(-0.24%)
Aug 26, 2010 15.85 16.01 15.59 15.64 4,179,131 -0.12(-0.75%)
Aug 25, 2010 15.60 15.80 15.37 15.76 3,461,933 +0.04(+0.23%)
Aug 24, 2010 15.67 15.84 15.37 15.72 7,256,475 -0.08(-0.51%)
Aug 23, 2010 16.15 16.31 15.80 15.80 3,015,366 -0.27(-1.65%)
Aug 20, 2010 16.07 16.11 15.68 16.07 8,877,910 -0.09(-0.55%)
Aug 19, 2010 16.44 16.56 16.05 16.16 5,155,993 -0.41(-2.45%)
Aug 18, 2010 16.55 16.66 16.32 16.56 3,317,822 +0.04(+0.27%)
Aug 17, 2010 16.50 16.64 16.31 16.52 4,716,726 +0.23(+1.40%)
Aug 16, 2010 16.10 16.37 16.09 16.29 3,490,497 +0.10(+0.64%)
Aug 13, 2010 16.19 16.39 16.16 16.19 3,670,522 -0.15(-0.90%)
Aug 12, 2010 16.46 16.51 16.25 16.33 6,487,038 -0.28(-1.69%)
Aug 11, 2010 17.10 17.10 16.57 16.61 10,320,620 -0.77(-4.45%)
Aug 10, 2010 17.56 17.62 17.26 17.39 4,824,733 -0.35(-1.95%)
Aug 09, 2010 17.50 17.75 17.36 17.73 2,940,274 +0.30(+1.73%)
Aug 06, 2010 17.43 17.53 17.11 17.43 4,627,246 -0.22(-1.25%)
Aug 05, 2010 17.65 17.73 17.54 17.65 4,915,031 -0.16(-0.91%)
Aug 04, 2010 17.96 18.01 17.75 17.82 4,876,528 +0.04(+0.21%)
Aug 03, 2010 17.87 18.10 17.66 17.78 2,543,335 -0.10(-0.54%)
Aug 02, 2010 17.82 17.94 17.68 17.87 2,730,608 +0.35(+1.98%)
Jul 30, 2010 17.53 17.79 17.34 17.53 3,875,416 -0.08(-0.46%)
Jul 29, 2010 17.95 17.95 17.39 17.61 4,661,928 -0.04(-0.25%)
Jul 28, 2010 17.82 18.03 17.59 17.65 2,089,183 -0.26(-1.44%)
Jul 27, 2010 17.97 18.15 17.86 17.91 3,675,681 +0.17(+0.96%)
Jul 26, 2010 17.28 17.75 17.17 17.74 4,283,888 +0.47(+2.73%)
Jul 23, 2010 16.99 17.34 16.81 17.27 4,792,624 +0.24(+1.38%)
Jul 22, 2010 16.69 17.10 16.63 17.03 3,662,523 +0.66(+4.01%)
Jul 21, 2010 17.34 17.39 16.38 16.38 5,553,427 -0.79(-4.60%)
Jul 20, 2010 16.87 17.17 16.68 17.17 6,687,539 +0.13(+0.78%)
Jul 19, 2010 17.29 17.33 16.86 17.03 4,561,193 -0.18(-1.03%)
Jul 16, 2010 17.21 17.94 17.11 17.21 4,670,474 -0.78(-4.34%)
Jul 15, 2010 18.29 18.29 17.66 17.99 2,659,705 -0.20(-1.09%)
Jul 14, 2010 18.49 18.49 18.00 18.19 2,176,541 -0.33(-1.79%)
Jul 13, 2010 18.07 18.57 17.99 18.52 5,116,028 +0.75(+4.23%)
Jul 12, 2010 17.79 18.01 17.61 17.77 1,407,287 -0.13(-0.70%)
Jul 09, 2010 17.90 17.92 17.45 17.90 2,605,836 +0.38(+2.19%)
Jul 08, 2010 17.38 17.58 17.25 17.51 2,539,607 +0.21(+1.24%)
Jul 07, 2010 16.60 17.30 16.60 17.30 2,714,232 +0.74(+4.50%)
Jul 06, 2010 16.79 17.08 16.43 16.55 1,960,420 -0.04(-0.22%)
Jul 02, 2010 16.59 16.95 16.44 16.59 2,177,345 -0.18(-1.05%)
Jul 01, 2010 16.97 17.18 16.36 16.77 6,597,466 -0.26(-1.52%)
Jun 30, 2010 17.24 17.58 16.97 17.03 1,826,444 -0.19(-1.11%)
Jun 29, 2010 17.58 17.68 17.16 17.22 4,026,020 -0.75(-4.19%)
Jun 25, 2010 17.97 17.98 17.52 17.97 3,290,015 +0.44(+2.48%)
Jun 24, 2010 17.82 17.88 17.46 17.53 2,888,709 -0.26(-1.45%)
Jun 23, 2010 17.98 18.15 17.70 17.79 2,123,497 -0.24(-1.35%)
Jun 22, 2010 18.30 18.54 17.98 18.04 678 -0.28(-1.53%)
Jun 21, 2010 18.44 18.57 18.17 18.32 2,299,408 -0.03(-0.16%)
Jun 18, 2010 18.35 18.46 18.07 18.35 3,325,900 +0.05(+0.25%)
Jun 17, 2010 18.33 18.43 18.10 18.30 3,507,850 +0.02(+0.12%)
Jun 16, 2010 18.09 18.48 18.09 18.28 2,582,687 +0.03(+0.16%)
Jun 15, 2010 18.05 18.31 17.48 18.25 3,047,170 +0.39(+2.18%)
Jun 14, 2010 17.98 18.23 17.82 17.86 1,722,473 -0.04(-0.25%)
Jun 11, 2010 17.55 17.92 17.51 17.90 2,331,435 +0.18(+0.99%)
Jun 10, 2010 17.45 17.74 17.29 17.73 2,733,585 +0.54(+3.12%)
Jun 09, 2010 17.48 17.55 17.12 17.19 6,734,183 -0.15(-0.89%)
Jun 08, 2010 17.39 17.51 16.93 17.34 6,233,201 -0.01(-0.04%)
Jun 07, 2010 17.50 17.76 17.35 17.35 6,119,308 -0.14(-0.80%)
Jun 04, 2010 17.49 18.22 17.45 17.49 7,536,923 -1.13(-6.07%)
Jun 03, 2010 18.73 18.73 18.37 18.62 1,595,903 +0.01(+0.08%)
Jun 02, 2010 18.03 18.61 17.98 18.61 2,702,652 +0.58(+3.22%)
Jun 01, 2010 18.37 18.53 17.98 18.03 3,135,081 -0.49(-2.66%)
May 28, 2010 18.52 18.84 18.40 18.52 2,833,218 -0.35(-1.83%)
May 27, 2010 18.66 18.92 18.40 18.87 3,011,919 +0.62(+3.38%)
May 26, 2010 18.49 18.56 18.15 18.25 3,511,699 +0.08(+0.44%)
May 25, 2010 17.73 18.23 17.45 18.17 4,616,467 +0.02(+0.12%)
May 24, 2010 18.71 18.71 18.06 18.15 3,431,558 -0.43(-2.33%)
May 21, 2010 17.81 18.78 17.79 18.58 7,092,333 +0.34(+1.85%)
May 20, 2010 18.98 19.00 18.21 18.24 6,346,153 -1.13(-5.84%)
May 19, 2010 19.31 19.92 19.10 19.37 5,803,458 -0.16(-0.83%)
May 18, 2010 20.27 20.37 19.36 19.53 816 -0.57(-2.85%)
May 17, 2010 20.06 20.39 19.64 20.11 4,641,349 +0.04(+0.18%)
May 14, 2010 20.07 20.47 19.80 20.07 5,674,400 -0.51(-2.46%)
May 13, 2010 20.79 20.89 20.47 20.58 2,762,039 -0.22(-1.06%)
May 12, 2010 20.53 20.80 20.25 20.80 4,016,900 +0.58(+2.87%)
May 11, 2010 20.35 20.59 20.20 20.22 6,451,286 +0.60(+3.07%)
May 10, 2010 19.56 19.92 19.47 19.61 8,804,541 +0.77(+4.09%)
May 07, 2010 19.39 19.52 18.61 18.84 10,861,507 +0.34(+1.83%)
May 06, 2010 19.80 21.67 16.24 18.51 9,307,412 -1.12(-5.69%)
May 05, 2010 19.83 20.06 19.50 19.62 7,396,862 -0.18(-0.89%)
May 04, 2010 20.35 20.36 19.70 19.80 18,722,954 -0.75(-3.65%)
May 03, 2010 20.72 20.98 20.36 20.55 6,140,513 +0.04(+0.18%)
Apr 30, 2010 21.11 21.19 20.50 20.51 8,296,759 -0.63(-2.99%)
Apr 29, 2010 20.73 21.22 20.54 21.14 6,411,813 +0.51(+2.46%)
Apr 28, 2010 20.73 20.94 20.58 20.64 5,325,044 +0.07(+0.32%)
Apr 27, 2010 20.91 21.22 20.53 20.57 8,895,705 -0.45(-2.13%)
Apr 26, 2010 21.88 21.88 21.02 21.02 7,495,673 -0.80(-3.67%)
Apr 23, 2010 21.73 21.86 21.51 21.82 6,905,174 +0.09(+0.41%)
Apr 22, 2010 20.99 21.79 20.90 21.73 25,570,124 +0.60(+2.84%)
Apr 21, 2010 20.72 21.18 20.61 21.13 13,350,376 +0.43(+2.07%)
Apr 20, 2010 20.55 20.71 20.34 20.70 4,392,617 +0.33(+1.62%)
Apr 19, 2010 20.17 20.53 19.95 20.37 4,851,077 +0.10(+0.51%)
Apr 16, 2010 20.83 20.86 20.02 20.27 7,963,199 -0.59(-2.85%)
Apr 15, 2010 20.83 21.05 20.80 20.86 3,682,129 +0.06(+0.28%)
Apr 14, 2010 20.45 20.80 20.34 20.80 3,916,758 +0.62(+3.06%)
Apr 13, 2010 20.37 20.41 20.03 20.19 4,631,059 -0.25(-1.22%)
Apr 12, 2010 20.32 20.44 20.17 20.44 3,456,018 +0.21(+1.02%)
Apr 09, 2010 20.25 20.35 20.07 20.23 2,926,645 +0.10(+0.47%)
Apr 08, 2010 19.95 20.22 19.87 20.14 5,719,747 +0.15(+0.77%)
Apr 07, 2010 20.22 20.31 19.86 19.98 6,296,619 -0.22(-1.09%)
Apr 06, 2010 19.46 20.24 19.41 20.20 5,305,193 +0.67(+3.42%)
Apr 05, 2010 19.43 19.55 19.25 19.53 1,756,590 +0.23(+1.18%)
Apr 01, 2010 19.39 19.31 19.31 19.31 2,355,072 +0.04(+0.23%)
Mar 31, 2010 19.17 19.49 19.15 19.26 4,171,661 -0.01(-0.04%)
Mar 30, 2010 19.29 19.36 19.14 19.27 2,291,573 +0.01(+0.08%)
Mar 29, 2010 19.49 19.49 19.09 19.25 3,326,943 -0.09(-0.46%)
Mar 26, 2010 19.61 19.81 19.27 19.34 2,851,543 -0.21(-1.05%)
Mar 25, 2010 19.67 20.07 19.54 19.55 5,697,032 +0.04(+0.23%)
Mar 24, 2010 19.64 19.75 19.48 19.50 3,058,219 -0.19(-0.97%)
Mar 23, 2010 19.67 19.73 19.39 19.70 2,931,247 +0.03(+0.15%)
Mar 22, 2010 19.24 19.67 19.21 19.67 1,995,401 +0.26(+1.33%)
Mar 19, 2010 19.40 19.44 19.10 19.41 1,735,416 +0.07(+0.34%)
Mar 18, 2010 19.42 19.57 19.27 19.34 4,248,103 -0.07(-0.38%)
Mar 17, 2010 19.14 19.45 19.11 19.42 7,247,166 +0.32(+1.65%)
Mar 16, 2010 18.90 19.10 18.74 19.10 3,185,456 +0.26(+1.40%)
Mar 15, 2010 18.73 18.87 18.70 18.84 3,053,409 +0.01(+0.08%)
Mar 12, 2010 19.09 19.09 18.72 18.82 5,672,122 -0.10(-0.50%)
Mar 11, 2010 18.65 18.93 18.60 18.92 5,862,008 +0.25(+1.33%)
Mar 10, 2010 18.43 18.76 18.35 18.67 5,269,059 +0.31(+1.68%)
Mar 09, 2010 18.30 18.48 18.21 18.36 2,877,383 +0.00(+0.00%)
Mar 08, 2010 18.49 18.50 18.32 18.36 5,647,297 -0.07(-0.40%)
Mar 05, 2010 18.13 18.46 17.97 18.43 5,897,344 +0.48(+2.69%)
Mar 04, 2010 17.94 17.99 17.82 17.95 3,965,316 +0.02(+0.12%)
Mar 03, 2010 18.01 18.09 17.84 17.93 2,614,923 -0.03(-0.16%)
Mar 02, 2010 17.97 18.13 17.94 17.96 3,995,047 +0.10(+0.57%)
Mar 01, 2010 17.97 18.05 17.85 17.86 3,173,050 -0.11(-0.61%)
Feb 26, 2010 18.08 18.08 17.78 17.97 5,207,853 -0.16(-0.89%)
Feb 25, 2010 18.05 18.17 17.92 18.13 3,686,937 -0.11(-0.60%)
Feb 24, 2010 17.89 18.32 17.85 18.24 6,874,525 +0.42(+2.38%)
Feb 23, 2010 17.94 17.97 17.70 17.81 4,691,633 -0.14(-0.78%)
Feb 22, 2010 17.66 18.00 17.66 17.95 3,871,828 +0.34(+1.96%)
Feb 19, 2010 17.47 17.64 17.42 17.61 4,550,687 +0.07(+0.38%)
Feb 18, 2010 17.35 17.54 17.30 17.54 2,037,452 +0.17(+0.97%)
Feb 17, 2010 17.46 17.53 17.21 17.37 4,346,891 -0.10(-0.59%)
Feb 16, 2010 17.27 17.48 17.09 17.48 2,940,138 +0.38(+2.23%)
Feb 12, 2010 16.85 17.09 17.09 17.09 4,252,310 +0.06(+0.34%)
Feb 11, 2010 16.98 17.13 16.87 17.04 5,832,033 -0.06(-0.34%)
Feb 10, 2010 16.84 17.12 16.73 17.09 4,053,247 +0.20(+1.17%)
Feb 09, 2010 16.89 17.04 16.72 16.90 3,992,750 +0.16(+0.96%)
Feb 08, 2010 16.80 17.00 16.62 16.74 5,762,061 -0.19(-1.12%)
Feb 05, 2010 16.79 17.20 16.39 16.93 13,866,026 +0.22(+1.32%)
Feb 04, 2010 16.98 16.98 16.49 16.71 19,503,784 -0.42(-2.44%)
Feb 03, 2010 17.42 17.46 16.95 17.12 13,482,631 -0.34(-1.97%)
Feb 02, 2010 17.64 17.82 17.35 17.47 7,787,457 -0.03(-0.17%)
Feb 01, 2010 17.75 17.86 17.45 17.50 4,187,971 -0.13(-0.75%)
Jan 29, 2010 18.08 18.14 17.63 17.63 7,548,531 -0.37(-2.03%)
Jan 28, 2010 18.41 18.47 17.78 18.00 9,823,831 -0.23(-1.29%)
Jan 27, 2010 17.66 18.24 17.55 18.23 13,658,698 +0.56(+3.15%)
Jan 26, 2010 17.67 18.08 17.48 17.67 5,844,432 -0.02(-0.12%)
Jan 25, 2010 17.93 18.01 17.39 17.69 7,620,976 -0.14(-0.78%)
Jan 22, 2010 18.24 18.37 17.70 17.83 13,234,605 -0.42(-2.33%)
Jan 21, 2010 17.83 18.38 17.60 18.26 24,120,366 +0.55(+3.10%)
Jan 20, 2010 17.56 17.83 17.07 17.71 12,283,853 -0.03(-0.17%)
Jan 19, 2010 17.34 17.77 17.32 17.74 5,408,434 +0.40(+2.28%)
Jan 15, 2010 17.54 17.34 17.34 17.34 5,355,120 -0.21(-1.21%)
Jan 14, 2010 17.01 17.65 17.01 17.56 6,735,040 +0.52(+3.05%)
Jan 13, 2010 16.93 17.19 16.69 17.04 5,507,046 +0.15(+0.91%)
Jan 12, 2010 16.95 17.07 16.78 16.88 5,079,691 -0.12(-0.69%)
Jan 11, 2010 17.28 17.28 16.93 17.00 4,463,839 -0.26(-1.53%)
Jan 08, 2010 16.90 17.26 16.77 17.26 6,855,172 +0.31(+1.86%)
Jan 07, 2010 16.33 16.96 16.27 16.95 7,115,664 +0.58(+3.53%)
Jan 06, 2010 16.24 16.41 16.19 16.37 6,020,241 +0.12(+0.77%)
Jan 05, 2010 16.62 16.62 16.12 16.24 9,972,336 -0.38(-2.29%)
Jan 04, 2010 16.43 16.65 16.43 16.63 2,029,888 +0.33(+2.02%)
Dec 31, 2009 16.49 16.30 16.30 16.30 4,024,293 -0.12(-0.71%)
Dec 30, 2009 16.49 16.66 16.35 16.41 3,706,666 -0.19(-1.15%)
Dec 29, 2009 16.54 16.66 16.50 16.60 1,458,486 +0.08(+0.49%)
Dec 28, 2009 16.64 16.64 16.48 16.52 2,652,893 -0.07(-0.40%)
Dec 24, 2009 16.38 16.59 16.38 16.59 1,972,219 +0.22(+1.34%)
Dec 23, 2009 16.35 16.54 16.35 16.37 6,506,963 -0.02(-0.13%)
Dec 22, 2009 16.19 16.42 16.13 16.39 3,545,798 +0.37(+2.29%)
Dec 21, 2009 16.05 16.22 15.94 16.02 2,850,877 +0.01(+0.05%)
Dec 18, 2009 15.56 16.02 15.51 16.02 3,463,825 +0.54(+3.47%)
Dec 17, 2009 15.43 15.64 15.43 15.48 3,603,172 -0.10(-0.66%)
Dec 16, 2009 15.63 15.78 15.50 15.58 2,690,554 -0.01(-0.05%)
Dec 15, 2009 15.61 15.76 15.55 15.59 5,057,902 +0.03(+0.20%)
Dec 14, 2009 15.56 15.76 15.55 15.56 3,445,898 +0.06(+0.41%)
Dec 11, 2009 15.41 15.50 15.33 15.50 2,252,738 +0.04(+0.28%)
Dec 10, 2009 15.41 15.51 15.28 15.45 4,720,202 +0.04(+0.28%)
Dec 09, 2009 15.63 15.63 15.28 15.41 3,337,077 -0.11(-0.71%)
Dec 08, 2009 15.37 15.63 15.33 15.52 4,645,282 -0.01(-0.05%)
Dec 07, 2009 15.72 15.75 15.44 15.52 4,055,078 -0.11(-0.70%)
Dec 04, 2009 15.65 15.71 15.28 15.63 5,273,926 +0.45(+2.94%)
Dec 03, 2009 15.70 15.88 15.19 15.19 5,334,133 -0.39(-2.49%)
Dec 02, 2009 15.49 15.72 15.37 15.58 3,419,223 +0.23(+1.48%)
Dec 01, 2009 15.43 15.53 15.28 15.35 3,561,896 -0.02(-0.14%)
Nov 30, 2009 15.06 15.37 14.93 15.37 3,856,045 +0.34(+2.24%)
Nov 27, 2009 14.90 15.33 14.71 15.03 2,966,600 -0.30(-1.95%)
Nov 25, 2009 15.48 15.55 15.33 15.33 2,573,314 -0.12(-0.76%)
Nov 24, 2009 15.39 15.52 15.19 15.45 3,731,232 -0.06(-0.38%)
Nov 23, 2009 15.34 15.64 15.34 15.51 5,118,756 +0.27(+1.77%)
Nov 20, 2009 15.03 15.31 15.03 15.24 3,659,935 +0.08(+0.53%)
Nov 19, 2009 15.30 15.37 15.04 15.16 4,840,556 -0.30(-1.94%)
Nov 18, 2009 15.47 15.53 15.29 15.46 6,282,011 +0.01(+0.09%)
Nov 17, 2009 15.01 15.49 15.01 15.44 6,494,677 +0.28(+1.83%)
Nov 16, 2009 14.79 15.40 14.79 15.17 8,117,448 +0.47(+3.18%)
Nov 13, 2009 14.66 14.76 14.47 14.70 3,295,130 +0.09(+0.60%)
Nov 12, 2009 15.08 15.10 14.55 14.61 7,772,090 -0.37(-2.44%)
Nov 11, 2009 14.86 15.22 14.83 14.98 5,808,895 +0.29(+1.94%)
Nov 10, 2009 14.93 14.93 14.53 14.69 5,404,174 -0.20(-1.33%)
Nov 09, 2009 14.69 14.95 14.68 14.89 3,037,633 +0.32(+2.21%)
Nov 06, 2009 14.41 14.65 14.27 14.57 4,771,461 +0.01(+0.10%)
Nov 05, 2009 14.36 14.59 14.22 14.55 6,437,170 +0.24(+1.69%)
Nov 04, 2009 14.79 14.82 14.29 14.31 6,204,431 -0.34(-2.34%)
Nov 03, 2009 14.49 14.72 14.30 14.65 6,888,842 -0.04(-0.25%)
Nov 02, 2009 14.94 15.09 14.33 14.69 7,917,397 -0.18(-1.18%)
Oct 30, 2009 15.50 15.51 14.76 14.87 10,217,966 -0.79(-5.04%)
Oct 29, 2009 15.53 15.71 15.28 15.66 14,492,705 +0.23(+1.52%)
Oct 28, 2009 15.47 15.55 15.08 15.42 14,031,517 -0.07(-0.47%)
Oct 27, 2009 15.33 15.80 15.31 15.50 15,926,389 +0.11(+0.71%)
Oct 26, 2009 15.36 15.45 15.06 15.39 12,418,935 -0.01(-0.05%)
Oct 23, 2009 15.35 15.44 15.24 15.39 6,878,354 -0.34(-2.18%)
Oct 22, 2009 15.05 15.77 14.90 15.74 15,482,092 +0.80(+5.38%)
Oct 21, 2009 15.42 15.62 14.90 14.93 13,500,617 -0.54(-3.50%)
Oct 20, 2009 15.35 15.49 15.34 15.47 5,930,076 -0.23(-1.44%)
Oct 19, 2009 15.75 15.82 15.50 15.70 5,657,651 +0.04(+0.23%)
Oct 16, 2009 15.77 15.86 15.55 15.66 4,349,612 -0.30(-1.88%)
Oct 15, 2009 15.87 15.99 15.73 15.96 5,047,903 -0.05(-0.32%)
Oct 14, 2009 15.89 16.07 15.73 16.01 4,113,892 +0.34(+2.19%)
Oct 13, 2009 15.58 15.77 15.38 15.67 3,697,941 -0.04(-0.23%)
Oct 12, 2009 15.80 15.90 15.66 15.71 1,813,597 -0.14(-0.88%)
Oct 09, 2009 15.64 15.93 15.58 15.85 3,384,580 +0.24(+1.55%)
Oct 08, 2009 15.46 15.70 15.38 15.61 4,215,941 +0.20(+1.28%)
Oct 07, 2009 15.33 15.45 15.04 15.41 3,750,642 +0.04(+0.29%)
Oct 06, 2009 15.42 15.63 15.19 15.36 6,265,392 +0.27(+1.79%)
Oct 05, 2009 15.03 15.34 14.99 15.09 3,714,787 +0.18(+1.23%)
Oct 02, 2009 14.82 15.17 14.71 14.91 5,697,787 -0.16(-1.07%)
Oct 01, 2009 15.55 15.71 15.03 15.07 6,077,793 -0.51(-3.28%)
Sep 30, 2009 15.88 15.88 15.35 15.58 5,539,263 -0.12(-0.75%)
Sep 29, 2009 15.73 15.85 15.55 15.70 4,235,716 -0.01(-0.09%)
Sep 28, 2009 15.36 15.75 15.28 15.71 3,967,303 +0.34(+2.19%)
Sep 25, 2009 15.32 15.47 15.07 15.38 7,927,907 -0.06(-0.38%)
Sep 24, 2009 16.15 16.15 15.28 15.44 9,351,322 -0.53(-3.30%)
Sep 23, 2009 16.12 16.29 15.93 15.96 6,753,553 -0.16(-1.00%)
Sep 22, 2009 16.12 16.18 15.77 16.12 5,159,662 +0.21(+1.33%)
Sep 21, 2009 16.00 16.06 15.79 15.91 6,193,977 -0.29(-1.80%)
Sep 18, 2009 16.20 16.32 15.96 16.20 5,236,964 +0.01(+0.05%)
Sep 17, 2009 16.62 16.72 16.02 16.20 10,046,713 +0.03(+0.18%)
Sep 16, 2009 15.64 16.62 15.61 16.17 8,421,612 +0.59(+3.78%)
Sep 15, 2009 15.34 15.72 15.02 15.58 8,230,431 +0.25(+1.61%)
Sep 14, 2009 15.11 15.33 15.06 15.33 2,416,189 +0.03(+0.19%)
Sep 11, 2009 15.19 15.41 15.13 15.30 2,743,446 +0.07(+0.48%)
Sep 10, 2009 15.06 15.23 14.96 15.23 2,731,740 +0.47(+3.15%)
Sep 09, 2009 14.92 15.36 14.76 14.76 6,753,803 -0.14(-0.93%)
Sep 08, 2009 15.03 15.03 14.78 14.90 4,492,683 +0.09(+0.59%)
Sep 04, 2009 14.73 14.87 14.62 14.81 3,206,430 +0.09(+0.64%)
Sep 03, 2009 14.60 14.76 14.49 14.72 1,835,838 +0.20(+1.40%)
Sep 02, 2009 14.65 14.89 14.50 14.52 3,882,319 -0.31(-2.11%)
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.