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

50.02 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2010 15.96 16.36 15.85 16.35 7,993,128 +0.65(+4.12%)
Aug 31, 2010 15.69 15.88 15.47 15.70 11,162 +0.12(+0.76%)
Aug 30, 2010 16.14 16.14 15.56 15.58 1,961,917 -0.15(-0.95%)
Aug 27, 2010 16.01 16.16 15.65 15.73 4,016,344 -0.04(-0.24%)
Aug 26, 2010 15.99 16.14 15.72 15.77 4,144,415 -0.12(-0.75%)
Aug 25, 2010 15.73 15.93 15.50 15.89 3,433,175 +0.04(+0.23%)
Aug 24, 2010 15.80 15.97 15.50 15.85 7,196,196 -0.08(-0.51%)
Aug 23, 2010 16.28 16.45 15.93 15.93 2,990,317 -0.27(-1.65%)
Aug 20, 2010 16.21 16.25 15.82 16.20 8,804,162 -0.09(-0.55%)
Aug 19, 2010 16.57 16.70 16.18 16.29 5,113,163 -0.41(-2.45%)
Aug 18, 2010 16.69 16.80 16.45 16.70 3,290,261 +0.04(+0.27%)
Aug 17, 2010 16.64 16.78 16.45 16.66 4,677,545 +0.23(+1.40%)
Aug 16, 2010 16.23 16.51 16.22 16.43 3,461,501 +0.10(+0.64%)
Aug 13, 2010 16.32 16.53 16.29 16.32 3,640,031 -0.15(-0.90%)
Aug 12, 2010 16.60 16.65 16.39 16.47 6,433,151 -0.28(-1.69%)
Aug 11, 2010 17.24 17.24 16.71 16.75 10,234,888 -0.78(-4.45%)
Aug 10, 2010 17.70 17.76 17.41 17.53 4,784,654 -0.35(-1.95%)
Aug 09, 2010 17.64 17.90 17.50 17.88 2,915,850 +0.30(+1.73%)
Aug 06, 2010 17.58 17.67 17.25 17.58 4,588,808 -0.22(-1.25%)
Aug 05, 2010 17.80 17.88 17.69 17.80 4,874,202 -0.16(-0.91%)
Aug 04, 2010 18.11 18.17 17.90 17.96 4,836,019 +0.04(+0.21%)
Aug 03, 2010 18.02 18.25 17.80 17.93 2,522,208 -0.10(-0.54%)
Aug 02, 2010 17.97 18.09 17.83 18.02 2,707,925 +0.35(+1.98%)
Jul 30, 2010 17.67 17.93 17.49 17.67 3,843,223 -0.08(-0.46%)
Jul 29, 2010 18.10 18.10 17.53 17.76 4,623,202 -0.04(-0.25%)
Jul 28, 2010 17.96 18.18 17.74 17.80 2,071,828 -0.26(-1.44%)
Jul 27, 2010 18.12 18.30 18.01 18.06 3,645,147 +0.17(+0.96%)
Jul 26, 2010 17.43 17.90 17.32 17.89 4,248,302 +0.48(+2.73%)
Jul 23, 2010 17.13 17.48 16.95 17.41 4,752,813 +0.24(+1.39%)
Jul 22, 2010 16.83 17.24 16.77 17.18 3,632,099 +0.66(+4.01%)
Jul 21, 2010 17.48 17.54 16.51 16.51 5,507,296 -0.80(-4.60%)
Jul 20, 2010 17.01 17.31 16.82 17.31 6,631,986 +0.13(+0.78%)
Jul 19, 2010 17.44 17.47 17.00 17.18 4,523,304 -0.18(-1.03%)
Jul 16, 2010 17.35 18.09 17.25 17.35 4,631,677 -0.79(-4.34%)
Jul 15, 2010 18.44 18.44 17.81 18.14 2,637,611 -0.20(-1.09%)
Jul 14, 2010 18.64 18.64 18.15 18.34 2,158,460 -0.33(-1.79%)
Jul 13, 2010 18.22 18.73 18.14 18.68 5,073,529 +0.76(+4.23%)
Jul 12, 2010 17.94 18.16 17.76 17.92 1,395,597 -0.13(-0.70%)
Jul 09, 2010 18.05 18.07 17.60 18.05 2,584,190 +0.39(+2.19%)
Jul 08, 2010 17.53 17.73 17.40 17.66 2,518,511 +0.22(+1.24%)
Jul 07, 2010 16.74 17.44 16.74 17.44 2,691,685 +0.75(+4.50%)
Jul 06, 2010 16.93 17.22 16.57 16.69 1,944,135 -0.04(-0.22%)
Jul 02, 2010 16.73 17.09 16.58 16.73 2,159,258 -0.18(-1.06%)
Jul 01, 2010 17.12 17.32 16.50 16.91 6,542,661 -0.26(-1.52%)
Jun 30, 2010 17.38 17.73 17.12 17.17 1,811,272 -0.19(-1.11%)
Jun 29, 2010 17.73 17.82 17.30 17.36 3,992,576 -0.76(-4.19%)
Jun 25, 2010 18.12 18.14 17.66 18.12 3,262,685 +0.44(+2.48%)
Jun 24, 2010 17.97 18.03 17.61 17.68 2,864,713 -0.26(-1.45%)
Jun 23, 2010 18.13 18.31 17.85 17.94 2,105,858 -0.25(-1.35%)
Jun 22, 2010 18.46 18.69 18.14 18.19 672 -0.28(-1.53%)
Jun 21, 2010 18.60 18.73 18.32 18.47 2,280,307 -0.03(-0.16%)
Jun 18, 2010 18.50 18.62 18.22 18.50 3,298,272 +0.05(+0.26%)
Jun 17, 2010 18.48 18.59 18.25 18.45 3,478,768 +0.02(+0.12%)
Jun 16, 2010 18.24 18.63 18.24 18.43 2,561,275 +0.03(+0.16%)
Jun 15, 2010 18.20 18.46 17.62 18.40 3,021,907 +0.39(+2.18%)
Jun 14, 2010 18.13 18.39 17.97 18.01 1,708,193 -0.04(-0.25%)
Jun 11, 2010 17.70 18.07 17.65 18.05 2,312,106 +0.18(+0.99%)
Jun 10, 2010 17.59 17.89 17.44 17.87 2,710,922 +0.54(+3.12%)
Jun 09, 2010 17.62 17.70 17.26 17.33 6,678,353 -0.16(-0.89%)
Jun 08, 2010 17.53 17.66 17.07 17.49 6,181,524 -0.01(-0.04%)
Jun 07, 2010 17.65 17.90 17.50 17.50 6,068,575 -0.14(-0.80%)
Jun 04, 2010 17.64 18.37 17.60 17.64 7,474,438 -1.14(-6.08%)
Jun 03, 2010 18.88 18.88 18.53 18.78 1,582,672 +0.01(+0.08%)
Jun 02, 2010 18.18 18.76 18.13 18.76 2,680,246 +0.59(+3.22%)
Jun 01, 2010 18.52 18.68 18.13 18.18 3,109,089 -0.50(-2.66%)
May 28, 2010 18.67 18.99 18.55 18.67 2,809,729 -0.35(-1.83%)
May 27, 2010 18.82 19.08 18.56 19.02 2,986,949 +0.62(+3.38%)
May 26, 2010 18.65 18.71 18.30 18.40 3,482,585 +0.08(+0.44%)
May 25, 2010 17.87 18.39 17.60 18.32 4,578,194 +0.02(+0.12%)
May 24, 2010 18.87 18.87 18.22 18.30 3,403,108 -0.44(-2.33%)
May 21, 2010 17.96 18.93 17.94 18.73 7,033,534 +0.34(+1.85%)
May 20, 2010 19.14 19.16 18.36 18.39 6,293,540 -1.14(-5.84%)
May 19, 2010 19.47 20.08 19.26 19.53 5,755,344 -0.16(-0.83%)
May 18, 2010 20.44 20.54 19.52 19.70 809 -0.58(-2.85%)
May 17, 2010 20.22 20.56 19.80 20.27 4,602,869 +0.04(+0.18%)
May 14, 2010 20.24 20.65 19.96 20.24 5,627,357 -0.51(-2.46%)
May 13, 2010 20.96 21.06 20.64 20.75 2,739,140 -0.22(-1.06%)
May 12, 2010 20.70 20.97 20.42 20.97 3,983,597 +0.59(+2.87%)
May 11, 2010 20.52 20.76 20.37 20.39 6,397,801 +0.61(+3.07%)
May 10, 2010 19.72 20.09 19.63 19.78 8,731,546 +0.78(+4.09%)
May 07, 2010 19.56 19.68 18.76 19.00 10,771,459 +0.34(+1.83%)
May 06, 2010 19.96 21.85 16.38 18.66 9,230,249 -1.13(-5.69%)
May 05, 2010 19.99 20.23 19.67 19.79 7,335,538 -0.18(-0.89%)
May 04, 2010 20.52 20.53 19.87 19.96 18,567,730 -0.76(-3.65%)
May 03, 2010 20.90 21.16 20.53 20.72 6,089,605 +0.04(+0.18%)
Apr 30, 2010 21.29 21.37 20.67 20.68 8,227,975 -0.64(-2.99%)
Apr 29, 2010 20.90 21.39 20.72 21.32 6,358,655 +0.51(+2.46%)
Apr 28, 2010 20.90 21.11 20.75 20.81 5,280,896 +0.07(+0.32%)
Apr 27, 2010 21.09 21.40 20.70 20.74 8,821,955 -0.45(-2.13%)
Apr 26, 2010 22.06 22.07 21.19 21.19 7,433,529 -0.81(-3.67%)
Apr 23, 2010 21.91 22.04 21.69 22.00 6,847,927 +0.09(+0.41%)
Apr 22, 2010 21.16 21.97 21.07 21.91 25,358,134 +0.61(+2.84%)
Apr 21, 2010 20.89 21.36 20.78 21.31 13,239,694 +0.43(+2.07%)
Apr 20, 2010 20.72 20.88 20.51 20.87 4,356,200 +0.33(+1.62%)
Apr 19, 2010 20.34 20.70 20.12 20.54 4,810,859 +0.10(+0.51%)
Apr 16, 2010 21.00 21.04 20.19 20.44 7,897,180 -0.60(-2.85%)
Apr 15, 2010 21.01 21.22 20.97 21.04 3,651,602 +0.06(+0.28%)
Apr 14, 2010 20.62 20.98 20.51 20.98 3,884,286 +0.62(+3.06%)
Apr 13, 2010 20.54 20.58 20.19 20.36 4,592,665 -0.25(-1.22%)
Apr 12, 2010 20.49 20.62 20.34 20.61 3,427,366 +0.21(+1.02%)
Apr 09, 2010 20.42 20.52 20.24 20.40 2,902,381 +0.10(+0.47%)
Apr 08, 2010 20.11 20.39 20.04 20.30 5,672,327 +0.16(+0.77%)
Apr 07, 2010 20.39 20.47 20.03 20.15 6,244,417 -0.22(-1.09%)
Apr 06, 2010 19.62 20.41 19.57 20.37 5,261,210 +0.67(+3.42%)
Apr 05, 2010 19.59 19.71 19.41 19.70 1,742,027 +0.23(+1.18%)
Apr 01, 2010 19.56 19.47 19.47 19.47 2,335,547 +0.04(+0.23%)
Mar 31, 2010 19.33 19.65 19.31 19.42 4,137,076 -0.01(-0.04%)
Mar 30, 2010 19.45 19.53 19.30 19.43 2,272,575 +0.01(+0.08%)
Mar 29, 2010 19.65 19.65 19.25 19.42 3,299,361 -0.09(-0.46%)
Mar 26, 2010 19.77 19.97 19.44 19.50 2,827,902 -0.21(-1.05%)
Mar 25, 2010 19.84 20.24 19.70 19.71 5,649,801 +0.04(+0.23%)
Mar 24, 2010 19.80 19.92 19.64 19.67 3,032,865 -0.19(-0.97%)
Mar 23, 2010 19.84 19.90 19.55 19.86 2,906,945 +0.03(+0.15%)
Mar 22, 2010 19.40 19.84 19.37 19.83 1,978,858 +0.26(+1.32%)
Mar 19, 2010 19.56 19.60 19.26 19.57 1,721,028 +0.07(+0.34%)
Mar 18, 2010 19.58 19.73 19.43 19.50 4,212,832 -0.07(-0.38%)
Mar 17, 2010 19.31 19.62 19.27 19.58 7,186,994 +0.32(+1.65%)
Mar 16, 2010 19.06 19.26 18.90 19.26 3,159,007 +0.27(+1.40%)
Mar 15, 2010 18.88 19.03 18.86 19.00 3,028,057 +0.01(+0.08%)
Mar 12, 2010 19.25 19.25 18.88 18.98 5,625,027 -0.10(-0.50%)
Mar 11, 2010 18.81 19.08 18.75 19.08 5,813,337 +0.25(+1.33%)
Mar 10, 2010 18.59 18.92 18.51 18.83 5,225,311 +0.31(+1.68%)
Mar 09, 2010 18.46 18.63 18.36 18.52 2,853,493 +0.00(+0.00%)
Mar 08, 2010 18.64 18.66 18.48 18.52 5,600,408 -0.07(-0.40%)
Mar 05, 2010 18.28 18.61 18.12 18.59 5,848,379 +0.49(+2.69%)
Mar 04, 2010 18.09 18.14 17.97 18.10 3,932,392 +0.02(+0.12%)
Mar 03, 2010 18.16 18.25 17.99 18.08 2,593,212 -0.03(-0.16%)
Mar 02, 2010 18.12 18.28 18.09 18.11 3,961,877 +0.10(+0.57%)
Mar 01, 2010 18.12 18.20 18.00 18.01 3,146,705 -0.11(-0.61%)
Feb 26, 2010 18.23 18.23 17.92 18.12 5,164,612 -0.16(-0.89%)
Feb 25, 2010 18.20 18.32 18.07 18.28 3,656,325 -0.11(-0.60%)
Feb 24, 2010 18.04 18.47 18.00 18.39 6,817,447 +0.43(+2.39%)
Feb 23, 2010 18.09 18.12 17.85 17.96 4,652,679 -0.14(-0.78%)
Feb 22, 2010 17.81 18.15 17.81 18.10 3,839,680 +0.35(+1.96%)
Feb 19, 2010 17.61 17.79 17.57 17.75 4,512,904 +0.07(+0.38%)
Feb 18, 2010 17.50 17.69 17.44 17.69 2,020,535 +0.17(+0.97%)
Feb 17, 2010 17.61 17.68 17.36 17.52 4,310,799 -0.10(-0.59%)
Feb 16, 2010 17.41 17.62 17.24 17.62 2,915,727 +0.38(+2.23%)
Feb 12, 2010 16.99 17.24 17.24 17.24 4,217,004 +0.06(+0.34%)
Feb 11, 2010 17.12 17.27 17.01 17.18 5,783,611 -0.06(-0.34%)
Feb 10, 2010 16.98 17.27 16.87 17.24 4,019,594 +0.20(+1.17%)
Feb 09, 2010 17.03 17.19 16.86 17.04 3,959,599 +0.16(+0.96%)
Feb 08, 2010 16.94 17.14 16.76 16.88 5,714,219 -0.19(-1.12%)
Feb 05, 2010 16.93 17.35 16.53 17.07 13,750,898 +0.22(+1.31%)
Feb 04, 2010 17.12 17.12 16.63 16.85 19,341,848 -0.42(-2.44%)
Feb 03, 2010 17.57 17.61 17.09 17.27 13,370,687 -0.35(-1.97%)
Feb 02, 2010 17.78 17.97 17.50 17.61 7,722,799 -0.03(-0.17%)
Feb 01, 2010 17.90 18.01 17.60 17.64 4,153,199 -0.13(-0.75%)
Jan 29, 2010 18.23 18.29 17.78 17.78 7,485,856 -0.37(-2.04%)
Jan 28, 2010 18.56 18.63 17.93 18.15 9,742,265 -0.24(-1.29%)
Jan 27, 2010 17.81 18.39 17.70 18.38 13,545,292 +0.56(+3.15%)
Jan 26, 2010 17.81 18.23 17.63 17.82 5,795,906 -0.02(-0.12%)
Jan 25, 2010 18.08 18.16 17.53 17.84 7,557,700 -0.14(-0.78%)
Jan 22, 2010 18.39 18.52 17.85 17.98 13,124,720 -0.43(-2.33%)
Jan 21, 2010 17.98 18.53 17.75 18.41 23,920,096 +0.55(+3.10%)
Jan 20, 2010 17.70 17.98 17.21 17.86 12,181,862 -0.03(-0.17%)
Jan 19, 2010 17.49 17.92 17.47 17.89 5,363,528 +0.40(+2.28%)
Jan 15, 2010 17.69 17.49 17.49 17.49 5,310,657 -0.21(-1.21%)
Jan 14, 2010 17.15 17.80 17.15 17.70 6,679,120 +0.52(+3.05%)
Jan 13, 2010 17.07 17.33 16.83 17.18 5,461,322 +0.16(+0.91%)
Jan 12, 2010 17.09 17.21 16.92 17.02 5,037,515 -0.12(-0.69%)
Jan 11, 2010 17.43 17.43 17.07 17.14 4,426,776 -0.27(-1.53%)
Jan 08, 2010 17.05 17.41 16.91 17.41 6,798,255 +0.32(+1.86%)
Jan 07, 2010 16.46 17.10 16.40 17.09 7,056,584 +0.58(+3.54%)
Jan 06, 2010 16.37 16.55 16.33 16.51 5,970,256 +0.13(+0.77%)
Jan 05, 2010 16.76 16.76 16.26 16.38 9,889,537 -0.38(-2.29%)
Jan 04, 2010 16.57 16.79 16.57 16.76 2,013,034 +0.33(+2.02%)
Dec 31, 2009 16.63 16.43 16.43 16.43 3,990,880 -0.12(-0.71%)
Dec 30, 2009 16.63 16.80 16.49 16.55 3,675,890 -0.19(-1.15%)
Dec 29, 2009 16.68 16.80 16.64 16.74 1,446,376 +0.08(+0.49%)
Dec 28, 2009 16.78 16.78 16.62 16.66 2,630,866 -0.07(-0.40%)
Dec 24, 2009 16.52 16.73 16.52 16.73 1,955,844 +0.22(+1.34%)
Dec 23, 2009 16.49 16.68 16.49 16.51 6,452,937 -0.02(-0.13%)
Dec 22, 2009 16.33 16.55 16.27 16.53 3,516,357 +0.37(+2.29%)
Dec 21, 2009 16.18 16.35 16.07 16.16 2,827,207 +0.01(+0.05%)
Dec 18, 2009 15.69 16.15 15.64 16.15 3,435,065 +0.51(+3.26%)
Dec 17, 2009 15.59 15.80 15.59 15.64 3,566,000 -0.10(-0.66%)
Dec 16, 2009 15.79 15.94 15.66 15.75 2,662,797 -0.01(-0.05%)
Dec 15, 2009 15.77 15.92 15.72 15.75 5,005,723 +0.03(+0.20%)
Dec 14, 2009 15.72 15.92 15.71 15.72 3,410,349 +0.06(+0.41%)
Dec 11, 2009 15.57 15.66 15.49 15.66 2,229,498 +0.04(+0.28%)
Dec 10, 2009 15.58 15.67 15.44 15.61 4,671,507 +0.04(+0.28%)
Dec 09, 2009 15.79 15.79 15.44 15.57 3,302,650 -0.11(-0.71%)
Dec 08, 2009 15.53 15.80 15.49 15.68 4,597,360 -0.01(-0.05%)
Dec 07, 2009 15.89 15.92 15.60 15.69 4,013,245 -0.11(-0.70%)
Dec 04, 2009 15.81 15.88 15.44 15.80 5,219,519 +0.45(+2.94%)
Dec 03, 2009 15.86 16.05 15.35 15.35 5,279,104 -0.39(-2.49%)
Dec 02, 2009 15.65 15.89 15.53 15.74 3,383,949 +0.23(+1.48%)
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.