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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.61 16.79 16.47 16.65 3,241,973 +0.12(+0.73%)
Aug 30, 2011 16.58 16.65 16.24 16.53 2,060,316 -0.15(-0.91%)
Aug 29, 2011 16.04 16.69 15.98 16.68 2,937,541 +0.86(+5.44%)
Aug 26, 2011 15.50 15.98 15.19 15.82 3,237,144 +0.20(+1.26%)
Aug 25, 2011 16.50 16.73 15.45 15.62 7,011,678 -0.35(-2.17%)
Aug 24, 2011 15.51 16.05 15.51 15.97 5,395,472 +0.40(+2.57%)
Aug 23, 2011 14.88 15.59 14.70 15.57 6,084,812 +0.76(+5.15%)
Aug 22, 2011 15.15 15.22 14.70 14.81 4,373,742 +0.05(+0.31%)
Aug 19, 2011 14.99 15.44 14.74 14.76 6,814,361 -0.47(-3.07%)
Aug 18, 2011 15.79 15.79 15.13 15.23 10,648,698 -0.89(-5.52%)
Aug 17, 2011 16.09 16.37 16.02 16.12 4,865,439 +0.11(+0.66%)
Aug 16, 2011 16.17 16.30 15.90 16.02 3,184,177 -0.27(-1.67%)
Aug 15, 2011 15.90 16.32 15.90 16.29 4,841,819 +0.54(+3.45%)
Aug 12, 2011 16.08 16.42 15.70 15.75 7,600,735 -0.36(-2.25%)
Aug 11, 2011 15.49 16.32 15.31 16.11 6,604,973 +0.76(+4.97%)
Aug 10, 2011 16.38 16.38 15.31 15.35 6,632,505 -1.34(-8.05%)
Aug 09, 2011 17.56 16.72 15.31 16.69 9,577,679 +0.92(+5.84%)
Aug 08, 2011 16.89 17.47 15.75 15.77 14,282,630 -1.71(-9.76%)
Aug 05, 2011 17.89 17.96 17.28 17.47 8,194,911 -0.25(-1.41%)
Aug 04, 2011 18.36 18.44 17.72 17.72 7,628,851 -0.85(-4.55%)
Aug 03, 2011 18.24 18.58 17.96 18.57 5,831,594 +0.31(+1.70%)
Aug 02, 2011 18.63 18.75 18.26 18.26 5,604,253 -0.43(-2.30%)
Aug 01, 2011 18.95 18.98 18.57 18.69 3,759,554 -0.02(-0.08%)
Jul 29, 2011 18.43 18.77 18.41 18.70 3,232,373 +0.08(+0.40%)
Jul 28, 2011 18.73 18.80 18.63 18.63 1,820,829 -0.05(-0.28%)
Jul 27, 2011 18.95 19.01 18.68 18.68 5,250,679 -0.40(-2.10%)
Jul 26, 2011 19.30 19.32 19.05 19.08 2,350,988 -0.21(-1.10%)
Jul 25, 2011 19.18 19.40 19.08 19.29 4,101,275 -0.08(-0.39%)
Jul 22, 2011 19.38 19.42 19.34 19.37 2,818,201 -0.11(-0.58%)
Jul 21, 2011 19.23 19.53 19.20 19.48 4,873,646 +0.34(+1.77%)
Jul 20, 2011 19.02 19.23 18.92 19.14 2,687,713 +0.17(+0.87%)
Jul 19, 2011 18.72 19.01 18.64 18.98 2,664,326 +0.35(+1.91%)
Jul 18, 2011 18.82 18.88 18.49 18.62 3,444,959 -0.27(-1.44%)
Jul 15, 2011 19.11 19.11 18.80 18.89 3,394,222 -0.06(-0.32%)
Jul 14, 2011 19.39 19.42 18.89 18.95 4,922,735 -0.38(-1.95%)
Jul 13, 2011 19.25 19.50 19.19 19.33 2,535,595 +0.17(+0.87%)
Jul 12, 2011 18.92 19.38 18.92 19.16 1,959,992 +0.20(+1.07%)
Jul 11, 2011 19.27 19.29 18.94 18.96 2,548,307 -0.45(-2.33%)
Jul 08, 2011 19.47 19.57 19.35 19.41 2,104,469 -0.32(-1.61%)
Jul 07, 2011 19.58 19.82 19.52 19.73 1,854,923 +0.29(+1.51%)
Jul 06, 2011 19.29 19.44 19.22 19.44 2,718,246 +0.10(+0.51%)
Jul 05, 2011 19.51 19.51 19.19 19.34 1,501,327 -0.18(-0.93%)
Jul 01, 2011 19.19 19.59 19.19 19.52 2,635,007 +0.31(+1.61%)
Jun 30, 2011 19.10 19.29 19.03 19.21 1,498,099 +0.12(+0.63%)
Jun 29, 2011 18.95 19.11 18.80 19.09 2,643,543 +0.21(+1.12%)
Jun 28, 2011 18.87 18.90 18.66 18.88 2,703,439 +0.10(+0.52%)
Jun 27, 2011 18.55 18.95 18.55 18.78 2,463,918 +0.22(+1.18%)
Jun 24, 2011 18.67 18.76 18.49 18.56 2,518,883 -0.06(-0.32%)
Jun 23, 2011 18.67 18.70 18.32 18.62 3,728,067 -0.28(-1.48%)
Jun 22, 2011 19.01 19.13 18.88 18.90 3,519,184 -0.17(-0.91%)
Jun 21, 2011 19.01 19.10 18.89 19.07 4,203,201 +0.14(+0.76%)
Jun 20, 2011 18.95 18.97 18.89 18.93 3,382,549 +0.05(+0.28%)
Jun 17, 2011 18.66 19.03 18.65 18.88 7,870,891 +0.31(+1.70%)
Jun 16, 2011 18.32 18.59 18.23 18.56 2,876,350 +0.26(+1.44%)
Jun 15, 2011 18.40 18.47 18.20 18.30 3,154,605 -0.26(-1.42%)
Jun 14, 2011 18.36 18.68 18.36 18.56 2,633,050 +0.32(+1.77%)
Jun 13, 2011 18.16 18.34 18.04 18.24 1,911,530 +0.09(+0.50%)
Jun 10, 2011 18.27 18.34 17.92 18.15 3,739,072 -0.18(-0.98%)
Jun 09, 2011 18.39 18.42 18.23 18.33 2,334,891 +0.01(+0.04%)
Jun 08, 2011 18.40 18.53 18.31 18.32 4,903,469 -0.11(-0.57%)
Jun 07, 2011 18.55 18.63 18.43 18.43 2,334,354 +0.02(+0.12%)
Jun 06, 2011 18.48 18.52 18.27 18.40 6,957,964 -0.09(-0.49%)
Jun 03, 2011 18.60 18.74 18.49 18.49 5,153,058 -0.50(-2.65%)
May 24, 2011 19.12 19.13 18.89 19.00 3,852,099 -0.03(-0.16%)
May 23, 2011 19.16 19.27 19.03 19.03 2,966,771 -0.32(-1.63%)
May 20, 2011 19.54 19.65 19.34 19.34 2,616,579 -0.26(-1.30%)
May 19, 2011 19.59 19.64 19.43 19.60 1,740,211 +0.05(+0.27%)
May 18, 2011 19.47 19.55 19.36 19.55 1,206,456 +0.08(+0.39%)
May 17, 2011 19.18 19.51 19.13 19.47 2,578,002 +0.22(+1.13%)
May 16, 2011 19.29 19.43 19.22 19.25 3,558,956 -0.06(-0.31%)
May 13, 2011 19.73 19.76 19.31 19.31 2,340,999 -0.43(-2.17%)
May 12, 2011 19.52 19.76 19.40 19.74 2,045,603 +0.14(+0.73%)
May 11, 2011 19.72 19.78 19.56 19.60 2,025,168 -0.23(-1.18%)
May 10, 2011 19.59 19.83 19.59 19.83 1,396,796 +0.29(+1.46%)
May 09, 2011 19.55 19.60 19.39 19.55 1,290,005 +0.01(+0.04%)
May 06, 2011 19.92 19.92 19.54 19.54 3,868,715 -0.15(-0.76%)
May 05, 2011 19.76 19.90 19.59 19.69 2,054,281 -0.17(-0.83%)
May 04, 2011 20.01 20.01 19.76 19.86 4,557,949 -0.14(-0.71%)
May 03, 2011 19.96 20.09 19.81 20.00 3,196,262 +0.08(+0.42%)
May 02, 2011 19.95 19.97 19.92 19.92 3,022,786 -0.19(-0.93%)
Apr 29, 2011 20.21 20.24 20.05 20.10 1,825,612 -0.12(-0.59%)
Apr 28, 2011 20.10 20.24 20.08 20.22 1,142,574 +0.09(+0.45%)
Apr 27, 2011 19.95 20.16 19.90 20.13 2,387,324 +0.22(+1.09%)
Apr 26, 2011 19.67 19.99 19.67 19.92 2,720,486 +0.26(+1.34%)
Apr 25, 2011 19.65 19.81 19.61 19.65 3,334,441 +0.09(+0.46%)
Apr 21, 2011 19.58 19.62 19.34 19.56 5,356,391 +0.10(+0.50%)
Apr 20, 2011 19.62 19.71 19.37 19.46 1,774,156 +0.06(+0.31%)
Apr 19, 2011 19.74 19.77 19.40 19.40 1,491,305 -0.20(-1.00%)
Apr 18, 2011 19.65 19.82 19.55 19.60 2,662,190 -0.29(-1.47%)
Apr 15, 2011 19.78 19.92 19.67 19.89 1,203,712 +0.14(+0.72%)
Apr 14, 2011 19.64 19.76 19.50 19.75 2,400,066 +0.06(+0.31%)
Apr 13, 2011 20.12 20.19 19.64 19.69 1,401,343 -0.28(-1.39%)
Apr 12, 2011 20.01 20.11 19.96 19.97 1,318,330 -0.11(-0.56%)
Apr 11, 2011 20.19 20.22 20.04 20.08 1,581,222 -0.04(-0.19%)
Apr 08, 2011 20.50 20.55 20.10 20.12 1,827,049 -0.35(-1.69%)
Apr 07, 2011 20.55 20.64 20.38 20.46 1,722,884 -0.11(-0.51%)
Apr 06, 2011 20.26 20.57 20.24 20.57 2,286,166 +0.41(+2.01%)
Apr 05, 2011 20.28 20.35 20.15 20.16 2,150,622 -0.16(-0.78%)
Apr 04, 2011 20.24 20.37 20.24 20.32 729,467 +0.08(+0.41%)
Apr 01, 2011 20.13 20.31 20.13 20.24 1,770,486 +0.22(+1.09%)
Mar 31, 2011 19.83 20.04 19.80 20.02 1,599,889 +0.14(+0.68%)
Mar 30, 2011 19.67 19.94 19.61 19.89 1,666,116 +0.29(+1.50%)
Mar 29, 2011 19.46 19.74 19.46 19.59 2,101,317 +0.13(+0.66%)
Mar 28, 2011 19.47 19.55 19.42 19.46 1,703,291 +0.03(+0.15%)
Mar 25, 2011 19.38 19.73 19.36 19.43 4,709,686 +0.08(+0.43%)
Mar 24, 2011 19.46 19.46 19.21 19.35 1,512,045 -0.03(-0.16%)
Mar 23, 2011 19.55 19.58 19.16 19.38 3,589,741 -0.22(-1.11%)
Mar 22, 2011 19.73 19.84 19.60 19.60 1,448,778 -0.14(-0.72%)
Mar 21, 2011 19.66 19.76 19.63 19.74 2,140,932 +0.29(+1.51%)
Mar 18, 2011 19.40 19.53 19.30 19.45 3,774,209 +0.25(+1.32%)
Mar 17, 2011 19.35 19.36 19.08 19.20 2,067,166 +0.07(+0.35%)
Mar 16, 2011 19.32 19.33 19.02 19.13 4,566,528 -0.19(-0.97%)
Mar 15, 2011 19.24 19.41 19.19 19.32 5,366,004 -0.13(-0.69%)
Mar 14, 2011 19.50 19.55 19.28 19.45 3,683,223 -0.16(-0.84%)
Mar 11, 2011 19.57 19.73 19.48 19.62 2,371,225 -0.05(-0.27%)
Mar 10, 2011 19.95 19.95 19.62 19.67 3,837,615 -0.49(-2.42%)
Mar 09, 2011 20.21 20.34 20.08 20.15 1,505,716 -0.06(-0.30%)
Mar 08, 2011 19.80 20.30 19.70 20.21 2,711,204 +0.52(+2.66%)
Mar 07, 2011 19.86 20.08 19.56 19.69 3,183,383 -0.14(-0.72%)
Mar 04, 2011 19.98 20.06 19.65 19.83 3,243,569 -0.18(-0.90%)
Mar 03, 2011 19.80 20.09 19.80 20.01 2,291,003 +0.43(+2.22%)
Mar 02, 2011 19.73 19.77 19.47 19.58 3,296,217 -0.14(-0.72%)
Mar 01, 2011 20.01 20.01 19.68 19.72 4,491,672 -0.29(-1.46%)
Feb 28, 2011 20.09 20.26 19.94 20.01 1,983,042 +0.01(+0.04%)
Feb 25, 2011 19.69 20.02 19.62 20.00 3,511,085 +0.43(+2.22%)
Feb 24, 2011 19.81 19.86 19.36 19.57 6,860,215 -0.19(-0.95%)
Feb 23, 2011 20.08 20.13 19.67 19.76 3,960,773 -0.21(-1.05%)
Feb 22, 2011 20.33 20.37 19.92 19.97 4,090,668 -0.49(-2.42%)
Feb 18, 2011 20.35 20.48 20.33 20.46 1,595,275 +0.14(+0.70%)
Feb 17, 2011 20.36 20.38 20.21 20.32 1,750,428 -0.04(-0.18%)
Feb 16, 2011 20.24 20.41 20.21 20.36 2,196,400 +0.19(+0.93%)
Feb 15, 2011 20.26 20.40 20.12 20.17 4,456,428 -0.19(-0.96%)
Feb 14, 2011 20.34 20.40 20.22 20.36 1,922,299 +0.01(+0.06%)
Feb 11, 2011 19.85 20.40 19.79 20.35 4,835,734 +0.45(+2.24%)
Feb 10, 2011 19.86 20.02 19.82 19.91 1,913,671 -0.09(-0.45%)
Feb 09, 2011 20.03 20.18 19.86 20.00 1,902,189 -0.10(-0.49%)
Feb 08, 2011 20.10 20.14 20.00 20.09 3,507,286 -0.01(-0.04%)
Feb 07, 2011 19.94 20.27 19.89 20.10 2,186,014 +0.21(+1.06%)
Feb 04, 2011 19.82 19.92 19.71 19.89 2,267,613 +0.08(+0.38%)
Feb 03, 2011 19.73 19.86 19.55 19.82 3,087,390 +0.07(+0.34%)
Feb 02, 2011 19.85 19.98 19.74 19.75 3,838,889 -0.18(-0.90%)
Feb 01, 2011 19.68 20.00 19.60 19.93 2,394,664 +0.34(+1.76%)
Jan 31, 2011 19.65 19.80 19.51 19.59 3,604,006 -0.06(-0.31%)
Jan 28, 2011 20.03 20.17 19.65 19.65 3,420,185 -0.34(-1.69%)
Jan 27, 2011 19.89 20.06 19.71 19.98 2,261,740 +0.13(+0.68%)
Jan 26, 2011 20.02 20.09 19.72 19.85 2,653,421 -0.13(-0.68%)
Jan 25, 2011 19.81 20.00 19.74 19.98 2,248,966 +0.10(+0.49%)
Jan 24, 2011 20.05 20.05 19.85 19.89 1,946,029 -0.13(-0.67%)
Jan 21, 2011 20.07 20.15 19.95 20.02 3,726,760 +0.04(+0.23%)
Jan 20, 2011 20.01 20.24 19.85 19.98 4,884,096 -0.13(-0.67%)
Jan 19, 2011 20.59 20.63 20.08 20.11 5,592,811 -0.52(-2.54%)
Jan 18, 2011 20.39 20.64 20.31 20.63 5,710,066 +0.25(+1.25%)
Jan 14, 2011 19.61 20.46 19.60 20.38 10,775,889 +0.77(+3.94%)
Jan 13, 2011 19.81 19.81 19.55 19.61 3,033,039 -0.17(-0.87%)
Jan 12, 2011 19.80 19.90 19.69 19.78 2,004,923 +0.15(+0.76%)
Jan 11, 2011 19.64 19.77 19.47 19.63 2,942,577 +0.09(+0.46%)
Jan 10, 2011 19.25 19.62 19.05 19.54 3,427,059 +0.22(+1.16%)
Jan 07, 2011 19.93 20.08 19.30 19.32 13,200,794 -0.58(-2.90%)
Jan 06, 2011 20.17 20.17 19.89 19.89 4,064,616 -0.28(-1.37%)
Jan 05, 2011 19.79 20.17 19.78 20.17 3,869,393 +0.32(+1.62%)
Jan 04, 2011 20.26 20.30 19.56 19.85 5,797,676 -0.37(-1.82%)
Jan 03, 2011 20.10 20.39 20.01 20.21 6,200,524 +0.39(+1.97%)
Dec 31, 2010 20.04 20.06 19.79 19.83 2,072,656 -0.22(-1.12%)
Dec 30, 2010 20.07 20.11 19.95 20.05 1,688,533 -0.02(-0.07%)
Dec 29, 2010 20.15 20.15 20.04 20.07 1,404,070 -0.04(-0.19%)
Dec 28, 2010 20.04 20.15 19.95 20.10 1,839,347 +0.09(+0.45%)
Dec 27, 2010 19.83 20.01 19.69 20.01 1,299,609 +0.14(+0.72%)
Dec 23, 2010 20.14 20.16 19.83 19.87 3,717,939 -0.28(-1.38%)
Dec 22, 2010 19.49 20.25 19.49 20.15 11,482,145 +0.76(+3.94%)
Dec 21, 2010 19.00 19.47 19.00 19.38 5,957,059 +0.43(+2.29%)
Dec 20, 2010 18.95 19.09 18.88 18.95 1,780,133 +0.07(+0.40%)
Dec 17, 2010 18.95 19.02 18.79 18.87 2,773,300 +0.09(+0.50%)
Dec 16, 2010 18.72 19.03 18.69 18.78 3,978,232 +0.09(+0.48%)
Dec 15, 2010 18.79 19.11 18.65 18.69 2,204,569 -0.11(-0.60%)
Dec 14, 2010 18.75 19.06 18.74 18.80 4,859,010 +0.05(+0.28%)
Dec 13, 2010 18.97 18.99 18.65 18.75 3,744,121 -0.13(-0.71%)
Dec 10, 2010 18.64 18.89 18.60 18.88 2,985,584 +0.28(+1.53%)
Dec 09, 2010 18.44 18.68 18.42 18.60 4,001,824 +0.18(+0.97%)
Dec 08, 2010 18.05 18.46 18.05 18.42 6,096,130 +0.37(+2.07%)
Dec 07, 2010 18.21 18.23 18.05 18.05 3,923,458 -0.01(-0.04%)
Dec 06, 2010 17.82 18.13 17.76 18.06 2,287,865 +0.16(+0.88%)
Dec 03, 2010 17.66 17.94 17.47 17.90 1,410,251 +0.16(+0.93%)
Dec 02, 2010 17.40 17.77 17.38 17.73 2,807,654 +0.35(+2.02%)
Dec 01, 2010 17.11 17.38 17.08 17.38 6,419,052 +0.57(+3.37%)
Nov 30, 2010 16.91 16.97 16.73 16.82 4,114,421 -0.23(-1.36%)
Nov 29, 2010 16.84 17.11 16.83 17.05 1,583,681 +0.17(+1.02%)
Nov 26, 2010 17.06 17.22 16.85 16.88 2,643,335 -0.34(-1.99%)
Nov 24, 2010 17.07 17.22 17.22 17.22 1,971,508 +0.25(+1.45%)
Nov 23, 2010 16.89 17.08 16.86 16.97 2,719,961 -0.11(-0.66%)
Nov 22, 2010 17.12 17.14 16.86 17.08 2,565,599 -0.10(-0.61%)
Nov 19, 2010 17.23 17.26 17.05 17.19 1,827,886 -0.07(-0.43%)
Nov 18, 2010 17.23 17.39 17.19 17.26 1,881,045 +0.22(+1.27%)
Nov 17, 2010 17.29 17.32 17.02 17.05 1,956,549 -0.27(-1.55%)
Nov 16, 2010 17.45 17.51 17.15 17.32 3,357,188 -0.24(-1.36%)
Nov 15, 2010 17.60 17.78 17.53 17.55 3,393,605 +0.13(+0.73%)
Nov 12, 2010 17.70 17.70 17.42 17.43 1,864,622 -0.40(-2.26%)
Nov 11, 2010 17.67 17.88 17.60 17.83 4,319,205 -0.09(-0.50%)
Nov 10, 2010 17.51 17.94 17.51 17.92 3,330,429 +0.38(+2.17%)
Nov 09, 2010 17.79 17.86 17.47 17.54 3,695,035 -0.23(-1.30%)
Nov 08, 2010 17.88 17.90 17.58 17.77 1,664,989 -0.14(-0.79%)
Nov 05, 2010 17.64 18.32 17.59 17.91 6,828,887 +0.29(+1.65%)
Nov 04, 2010 17.22 17.68 17.22 17.62 6,560,920 +0.59(+3.46%)
Nov 03, 2010 16.71 17.05 16.70 17.03 6,233,990 +0.37(+2.24%)
Nov 02, 2010 16.55 16.77 16.49 16.66 4,412,317 +0.23(+1.41%)
Nov 01, 2010 16.94 16.94 16.25 16.43 8,102,164 -0.50(-2.96%)
Oct 29, 2010 16.91 16.97 16.81 16.93 1,843,126 +0.01(+0.04%)
Oct 28, 2010 17.21 17.25 16.85 16.92 4,771,087 -0.21(-1.22%)
Oct 27, 2010 16.90 17.25 16.90 17.13 3,790,152 +0.10(+0.61%)
Oct 25, 2010 17.40 17.41 16.99 17.02 3,821,722 -0.28(-1.64%)
Oct 22, 2010 17.27 17.35 17.11 17.31 2,592,530 +0.03(+0.17%)
Oct 21, 2010 17.42 17.62 17.12 17.28 2,213,878 -0.04(-0.22%)
Oct 20, 2010 17.52 17.53 17.20 17.32 5,465,839 -0.17(-0.95%)
Oct 19, 2010 17.41 17.83 17.35 17.48 4,151,964 -0.08(-0.46%)
Oct 18, 2010 17.24 17.65 17.14 17.56 2,821,525 +0.34(+1.95%)
Oct 15, 2010 17.57 17.70 17.20 17.23 5,583,546 -0.26(-1.49%)
Oct 14, 2010 17.63 17.73 17.32 17.49 10,899,140 -0.22(-1.26%)
Oct 13, 2010 17.49 17.93 17.29 17.71 7,107,021 +0.31(+1.80%)
Oct 12, 2010 17.20 17.46 17.10 17.40 2,825,200 +0.06(+0.34%)
Oct 11, 2010 17.45 17.45 17.28 17.34 1,976,457 -0.10(-0.60%)
Oct 08, 2010 17.44 17.50 17.21 17.44 3,226,171 +0.07(+0.39%)
Oct 07, 2010 17.49 17.58 17.24 17.38 2,331,466 -0.04(-0.21%)
Oct 06, 2010 17.36 17.55 17.31 17.41 2,705,317 +0.01(+0.09%)
Oct 05, 2010 17.07 17.42 16.89 17.40 3,432,680 +0.46(+2.73%)
Oct 04, 2010 16.97 17.11 16.77 16.94 2,940,141 -0.13(-0.74%)
Oct 01, 2010 17.06 17.32 16.95 17.06 1,792,549 -0.04(-0.26%)
Sep 30, 2010 17.13 17.43 17.08 17.11 2,994,785 +0.07(+0.39%)
Sep 29, 2010 16.91 17.14 16.85 17.04 1,511,603 +0.01(+0.09%)
Sep 28, 2010 16.85 17.05 16.57 17.02 6,070,136 +0.21(+1.24%)
Sep 27, 2010 17.01 17.03 16.79 16.82 2,447,375 -0.20(-1.18%)
Sep 24, 2010 16.64 17.02 16.58 17.02 2,227,124 +0.56(+3.40%)
Sep 23, 2010 16.44 16.92 16.39 16.46 4,104,309 -0.11(-0.68%)
Sep 22, 2010 16.98 17.00 16.49 16.57 4,325,084 -0.48(-2.80%)
Sep 21, 2010 17.20 17.41 17.03 17.05 2,663,712 -0.14(-0.82%)
Sep 20, 2010 16.72 17.24 16.61 17.19 2,699,486 +0.47(+2.81%)
Sep 17, 2010 16.72 16.83 16.49 16.72 1,621,567 -0.15(-0.90%)
Sep 15, 2010 16.69 16.91 16.57 16.87 1,456,135 +0.03(+0.18%)
Sep 14, 2010 17.16 17.16 16.74 16.84 2,988,086 -0.31(-1.82%)
Sep 13, 2010 16.85 17.21 16.85 17.15 3,372,079 +0.52(+3.13%)
Sep 10, 2010 16.66 16.79 16.60 16.63 866,949 +0.04(+0.26%)
Sep 09, 2010 16.64 16.85 16.44 16.59 1,687,018 +0.11(+0.69%)
Sep 08, 2010 16.25 16.65 16.25 16.48 2,371,410 +0.16(+1.00%)
Sep 07, 2010 16.58 16.66 16.28 16.31 1,608,955 -0.40(-2.40%)
Sep 03, 2010 16.68 16.77 16.54 16.72 3,077,676 +0.28(+1.72%)
Sep 02, 2010 16.29 16.45 16.22 16.43 2,593,617 +0.08(+0.50%)
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.