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

58.49 +1.23 (+2.15%)
Streaming Delayed Price Updated: 11:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 18.95 19.12 18.87 19.05 1,510,640 +0.12(+0.63%)
Jun 29, 2011 18.80 18.95 18.65 18.93 2,665,673 +0.21(+1.12%)
Jun 28, 2011 18.71 18.74 18.51 18.72 2,726,072 +0.10(+0.52%)
Jun 27, 2011 18.39 18.80 18.39 18.62 2,484,545 +0.22(+1.18%)
Jun 24, 2011 18.52 18.60 18.34 18.41 2,539,970 -0.06(-0.32%)
Jun 23, 2011 18.51 18.55 18.17 18.47 3,759,277 -0.28(-1.48%)
Jun 22, 2011 18.85 18.98 18.72 18.74 3,548,645 -0.17(-0.91%)
Jun 21, 2011 18.85 18.94 18.74 18.92 4,238,389 +0.14(+0.76%)
Jun 20, 2011 18.80 18.81 18.74 18.77 3,410,867 +0.05(+0.28%)
Jun 17, 2011 18.50 18.87 18.50 18.72 7,936,784 +0.31(+1.70%)
Jun 16, 2011 18.17 18.44 18.08 18.41 2,900,414 +0.26(+1.44%)
Jun 15, 2011 18.25 18.32 18.05 18.15 3,180,997 -0.26(-1.42%)
Jun 14, 2011 18.21 18.53 18.21 18.41 2,655,079 +0.32(+1.77%)
Jun 13, 2011 18.01 18.18 17.89 18.09 1,927,522 +0.09(+0.50%)
Jun 10, 2011 18.12 18.18 17.77 18.00 3,770,353 -0.18(-0.98%)
Jun 09, 2011 18.24 18.27 18.08 18.18 2,354,425 +0.01(+0.04%)
Jun 08, 2011 18.25 18.38 18.15 18.17 4,944,492 -0.10(-0.57%)
Jun 07, 2011 18.40 18.48 18.27 18.27 2,353,884 +0.02(+0.12%)
Jun 06, 2011 18.33 18.37 18.12 18.25 7,016,176 -0.09(-0.49%)
Jun 03, 2011 18.45 18.59 18.34 18.34 5,196,169 -0.50(-2.65%)
May 24, 2011 18.96 18.97 18.73 18.84 3,884,326 -0.03(-0.16%)
May 23, 2011 19.00 19.11 18.87 18.87 2,991,591 -0.31(-1.63%)
May 20, 2011 19.38 19.49 19.18 19.18 2,638,470 -0.25(-1.30%)
May 19, 2011 19.43 19.48 19.27 19.44 1,754,770 +0.05(+0.27%)
May 18, 2011 19.31 19.38 19.20 19.38 1,216,549 +0.07(+0.39%)
May 17, 2011 19.02 19.35 18.97 19.31 2,599,570 +0.22(+1.13%)
May 16, 2011 19.13 19.27 19.06 19.09 3,588,731 -0.06(-0.31%)
May 13, 2011 19.56 19.59 19.15 19.15 2,360,585 -0.42(-2.17%)
May 12, 2011 19.36 19.59 19.24 19.58 2,062,717 +0.14(+0.73%)
May 11, 2011 19.56 19.62 19.40 19.44 2,042,111 -0.23(-1.18%)
May 10, 2011 19.43 19.67 19.43 19.67 1,408,482 +0.28(+1.46%)
May 09, 2011 19.38 19.44 19.23 19.38 1,300,797 +0.01(+0.04%)
May 06, 2011 19.75 19.76 19.38 19.38 3,901,081 -0.15(-0.76%)
May 05, 2011 19.60 19.73 19.43 19.53 2,071,467 -0.16(-0.83%)
May 04, 2011 19.85 19.85 19.60 19.69 4,596,082 -0.14(-0.71%)
May 03, 2011 19.79 19.92 19.65 19.83 3,223,003 +0.08(+0.42%)
May 02, 2011 19.78 19.80 19.75 19.75 3,048,075 -0.19(-0.93%)
Apr 29, 2011 20.04 20.07 19.88 19.94 1,840,886 -0.12(-0.59%)
Apr 28, 2011 19.93 20.07 19.91 20.06 1,152,133 +0.09(+0.45%)
Apr 27, 2011 19.79 19.99 19.73 19.97 2,407,297 +0.22(+1.09%)
Apr 26, 2011 19.50 19.82 19.50 19.75 2,743,246 +0.26(+1.34%)
Apr 25, 2011 19.49 19.65 19.45 19.49 3,362,338 +0.09(+0.46%)
Apr 21, 2011 19.41 19.46 19.18 19.40 5,401,204 +0.10(+0.50%)
Apr 20, 2011 19.46 19.55 19.21 19.30 1,788,999 +0.06(+0.31%)
Apr 19, 2011 19.58 19.61 19.24 19.24 1,503,782 -0.19(-1.00%)
Apr 18, 2011 19.49 19.66 19.38 19.44 2,684,462 -0.29(-1.47%)
Apr 15, 2011 19.62 19.75 19.50 19.73 1,213,782 +0.14(+0.72%)
Apr 14, 2011 19.47 19.60 19.34 19.59 2,420,145 +0.06(+0.31%)
Apr 13, 2011 19.95 20.02 19.47 19.53 1,413,067 -0.28(-1.39%)
Apr 12, 2011 19.84 19.94 19.79 19.80 1,329,359 -0.11(-0.56%)
Apr 11, 2011 20.03 20.06 19.88 19.91 1,594,450 -0.04(-0.19%)
Apr 08, 2011 20.33 20.38 19.94 19.95 1,842,334 -0.34(-1.69%)
Apr 07, 2011 20.38 20.47 20.21 20.29 1,737,298 -0.10(-0.51%)
Apr 06, 2011 20.09 20.40 20.07 20.40 2,305,292 +0.40(+2.01%)
Apr 05, 2011 20.11 20.18 19.98 20.00 2,168,614 -0.16(-0.78%)
Apr 04, 2011 20.07 20.20 20.07 20.15 735,570 +0.08(+0.41%)
Apr 01, 2011 19.96 20.15 19.96 20.07 1,785,298 +0.22(+1.09%)
Mar 31, 2011 19.67 19.88 19.64 19.85 1,613,274 +0.13(+0.68%)
Mar 30, 2011 19.51 19.77 19.45 19.72 1,680,056 +0.29(+1.50%)
Mar 29, 2011 19.30 19.58 19.30 19.43 2,118,897 +0.13(+0.66%)
Mar 28, 2011 19.31 19.39 19.26 19.30 1,717,541 +0.03(+0.15%)
Mar 25, 2011 19.22 19.57 19.20 19.27 4,749,088 +0.08(+0.43%)
Mar 24, 2011 19.30 19.30 19.05 19.19 1,524,695 -0.03(-0.16%)
Mar 23, 2011 19.38 19.41 19.00 19.22 3,619,773 -0.22(-1.11%)
Mar 22, 2011 19.57 19.68 19.44 19.44 1,460,899 -0.14(-0.72%)
Mar 21, 2011 19.50 19.59 19.47 19.58 2,158,843 +0.29(+1.51%)
Mar 18, 2011 19.24 19.37 19.14 19.29 3,805,784 +0.25(+1.32%)
Mar 17, 2011 19.19 19.20 18.92 19.04 2,084,442 +0.07(+0.35%)
Mar 16, 2011 19.16 19.17 18.87 18.97 4,604,691 -0.19(-0.97%)
Mar 15, 2011 19.08 19.25 19.03 19.16 5,410,849 -0.13(-0.69%)
Mar 14, 2011 19.34 19.39 19.12 19.29 3,714,004 -0.16(-0.84%)
Mar 11, 2011 19.41 19.56 19.32 19.45 2,391,042 -0.05(-0.27%)
Mar 10, 2011 19.79 19.79 19.45 19.50 3,869,686 -0.48(-2.42%)
Mar 09, 2011 20.05 20.17 19.91 19.99 1,518,300 -0.06(-0.30%)
Mar 08, 2011 19.64 20.14 19.53 20.05 2,733,861 +0.52(+2.67%)
Mar 07, 2011 19.70 19.91 19.40 19.53 3,209,987 -0.14(-0.72%)
Mar 04, 2011 19.81 19.89 19.49 19.67 3,270,675 -0.18(-0.90%)
Mar 03, 2011 19.64 19.93 19.63 19.85 2,310,149 +0.43(+2.22%)
Mar 02, 2011 19.56 19.60 19.31 19.42 3,323,764 -0.14(-0.72%)
Mar 01, 2011 19.85 19.85 19.52 19.56 4,529,209 -0.29(-1.46%)
Feb 28, 2011 19.92 20.09 19.77 19.85 1,999,614 +0.01(+0.04%)
Feb 25, 2011 19.53 19.85 19.45 19.84 3,540,427 +0.43(+2.22%)
Feb 24, 2011 19.65 19.70 19.20 19.41 6,917,547 -0.19(-0.95%)
Feb 23, 2011 19.91 19.97 19.50 19.59 3,993,873 -0.21(-1.05%)
Feb 22, 2011 20.16 20.20 19.76 19.80 4,124,854 -0.49(-2.42%)
Feb 18, 2011 20.18 20.31 20.16 20.29 1,608,607 +0.14(+0.70%)
Feb 17, 2011 20.20 20.21 20.04 20.15 1,765,056 -0.04(-0.18%)
Feb 16, 2011 20.07 20.24 20.04 20.19 2,214,756 +0.19(+0.93%)
Feb 15, 2011 20.09 20.23 19.96 20.00 4,493,671 -0.19(-0.96%)
Feb 14, 2011 20.17 20.23 20.05 20.20 1,938,363 +0.01(+0.05%)
Feb 11, 2011 19.68 20.23 19.62 20.18 4,876,147 +0.44(+2.24%)
Feb 10, 2011 19.70 19.85 19.65 19.74 1,929,663 -0.09(-0.45%)
Feb 09, 2011 19.86 20.02 19.69 19.83 1,918,086 -0.10(-0.48%)
Feb 08, 2011 19.94 19.97 19.83 19.93 3,536,597 -0.01(-0.04%)
Feb 07, 2011 19.77 20.10 19.72 19.94 2,204,282 +0.21(+1.06%)
Feb 04, 2011 19.66 19.75 19.55 19.73 2,286,563 +0.07(+0.38%)
Feb 03, 2011 19.56 19.69 19.39 19.65 3,113,192 +0.07(+0.34%)
Feb 02, 2011 19.68 19.81 19.57 19.59 3,870,971 -0.18(-0.90%)
Feb 01, 2011 19.52 19.84 19.44 19.76 2,414,676 +0.34(+1.76%)
Jan 31, 2011 19.49 19.64 19.35 19.42 3,634,125 -0.06(-0.30%)
Jan 28, 2011 19.86 20.00 19.48 19.48 3,448,768 -0.33(-1.69%)
Jan 27, 2011 19.72 19.89 19.55 19.82 2,280,641 +0.13(+0.68%)
Jan 26, 2011 19.85 19.93 19.56 19.68 2,675,596 -0.13(-0.68%)
Jan 25, 2011 19.65 19.83 19.58 19.82 2,267,761 +0.10(+0.49%)
Jan 24, 2011 19.88 19.88 19.69 19.72 1,962,293 -0.13(-0.67%)
Jan 21, 2011 19.90 19.98 19.79 19.85 3,757,905 +0.04(+0.23%)
Jan 20, 2011 19.85 20.07 19.68 19.81 4,924,913 -0.13(-0.67%)
Jan 19, 2011 20.42 20.46 19.91 19.94 5,639,551 -0.52(-2.54%)
Jan 18, 2011 20.22 20.47 20.14 20.46 5,757,785 +0.25(+1.25%)
Jan 14, 2011 19.45 20.29 19.44 20.21 10,865,944 +0.77(+3.94%)
Jan 13, 2011 19.65 19.65 19.39 19.45 3,058,386 -0.17(-0.87%)
Jan 12, 2011 19.63 19.74 19.53 19.62 2,021,679 +0.15(+0.76%)
Jan 11, 2011 19.48 19.61 19.31 19.47 2,967,168 +0.09(+0.46%)
Jan 10, 2011 19.09 19.45 18.89 19.38 3,455,699 +0.22(+1.16%)
Jan 07, 2011 19.76 19.91 19.14 19.16 13,311,115 -0.57(-2.90%)
Jan 06, 2011 20.00 20.00 19.72 19.73 4,098,585 -0.28(-1.38%)
Jan 05, 2011 19.62 20.00 19.62 20.00 3,901,730 +0.32(+1.62%)
Jan 04, 2011 20.09 20.14 19.39 19.68 5,846,128 -0.36(-1.82%)
Jan 03, 2011 19.94 20.22 19.84 20.05 6,252,343 +0.39(+1.97%)
Dec 31, 2010 19.87 19.89 19.62 19.66 2,089,978 -0.22(-1.12%)
Dec 30, 2010 19.90 19.94 19.78 19.88 1,702,644 -0.01(-0.07%)
Dec 29, 2010 19.98 19.98 19.87 19.90 1,415,804 -0.04(-0.19%)
Dec 28, 2010 19.87 19.98 19.79 19.94 1,854,719 +0.09(+0.45%)
Dec 27, 2010 19.67 19.85 19.53 19.85 1,310,470 +0.14(+0.72%)
Dec 23, 2010 19.97 20.00 19.66 19.71 3,749,010 -0.28(-1.38%)
Dec 22, 2010 19.33 20.08 19.33 19.98 11,578,102 +0.76(+3.94%)
Dec 21, 2010 18.84 19.30 18.84 19.22 6,006,843 +0.43(+2.29%)
Dec 20, 2010 18.79 18.93 18.72 18.79 1,795,009 +0.07(+0.40%)
Dec 17, 2010 18.79 18.87 18.64 18.72 2,796,476 +0.09(+0.50%)
Dec 16, 2010 18.56 18.88 18.54 18.62 4,011,489 +0.09(+0.48%)
Dec 15, 2010 18.63 18.95 18.49 18.54 2,222,999 -0.11(-0.60%)
Dec 14, 2010 18.59 18.91 18.59 18.65 4,899,630 +0.05(+0.28%)
Dec 13, 2010 18.82 18.83 18.50 18.59 3,775,421 -0.13(-0.71%)
Dec 10, 2010 18.48 18.73 18.45 18.73 3,010,543 +0.28(+1.53%)
Dec 09, 2010 18.29 18.53 18.27 18.45 4,035,278 +0.18(+0.97%)
Dec 08, 2010 17.90 18.31 17.90 18.27 6,147,093 +0.37(+2.07%)
Dec 07, 2010 18.06 18.08 17.90 17.90 3,956,257 -0.01(-0.04%)
Dec 06, 2010 17.68 17.98 17.62 17.91 2,306,991 +0.16(+0.88%)
Dec 03, 2010 17.51 17.79 17.32 17.75 1,422,040 +0.16(+0.93%)
Dec 02, 2010 17.25 17.62 17.24 17.59 2,831,126 +0.35(+2.02%)
Dec 01, 2010 16.97 17.24 16.94 17.24 6,472,714 +0.56(+3.37%)
Nov 30, 2010 16.77 16.82 16.59 16.68 4,148,817 -0.23(-1.36%)
Nov 29, 2010 16.70 16.97 16.69 16.91 1,596,920 +0.17(+1.02%)
Nov 26, 2010 16.92 17.08 16.71 16.74 2,665,433 -0.34(-1.99%)
Nov 24, 2010 16.93 17.08 17.08 17.08 1,987,989 +0.24(+1.45%)
Nov 23, 2010 16.75 16.94 16.72 16.83 2,742,699 -0.11(-0.66%)
Nov 22, 2010 16.98 16.99 16.72 16.94 2,587,047 -0.10(-0.61%)
Nov 19, 2010 17.09 17.12 16.91 17.05 1,843,167 -0.07(-0.43%)
Nov 18, 2010 17.08 17.25 17.05 17.12 1,896,770 +0.21(+1.27%)
Nov 17, 2010 17.15 17.18 16.88 16.91 1,972,905 -0.27(-1.55%)
Nov 16, 2010 17.31 17.36 17.01 17.17 3,385,253 -0.24(-1.36%)
Nov 15, 2010 17.45 17.63 17.38 17.41 3,421,975 +0.13(+0.73%)
Nov 12, 2010 17.55 17.55 17.28 17.28 1,880,210 -0.40(-2.26%)
Nov 11, 2010 17.53 17.74 17.45 17.68 4,355,313 -0.09(-0.50%)
Nov 10, 2010 17.36 17.79 17.36 17.77 3,358,271 +0.38(+2.17%)
Nov 09, 2010 17.65 17.71 17.32 17.39 3,725,925 -0.23(-1.30%)
Nov 08, 2010 17.74 17.75 17.44 17.62 1,678,908 -0.14(-0.79%)
Nov 05, 2010 17.49 18.16 17.45 17.76 6,885,975 +0.29(+1.65%)
Nov 04, 2010 17.08 17.54 17.08 17.48 6,615,768 +0.58(+3.46%)
Nov 03, 2010 16.57 16.91 16.57 16.89 6,286,104 +0.37(+2.24%)
Nov 02, 2010 16.41 16.63 16.36 16.52 4,449,203 +0.23(+1.41%)
Nov 01, 2010 16.80 16.80 16.11 16.29 8,169,896 -0.50(-2.96%)
Oct 29, 2010 16.77 16.83 16.67 16.79 1,858,534 +0.01(+0.04%)
Oct 28, 2010 17.07 17.11 16.71 16.78 4,810,973 -0.21(-1.22%)
Oct 27, 2010 16.76 17.11 16.76 16.99 3,821,837 +0.10(+0.61%)
Oct 25, 2010 17.25 17.27 16.85 16.88 3,853,670 -0.28(-1.64%)
Oct 22, 2010 17.13 17.21 16.97 17.17 2,614,203 +0.03(+0.17%)
Oct 21, 2010 17.28 17.48 16.98 17.14 2,232,386 -0.04(-0.22%)
Oct 20, 2010 17.37 17.39 17.06 17.17 5,511,532 -0.16(-0.95%)
Oct 19, 2010 17.26 17.68 17.20 17.34 4,186,673 -0.08(-0.46%)
Oct 18, 2010 17.10 17.51 17.00 17.42 2,845,112 +0.33(+1.95%)
Oct 15, 2010 17.42 17.55 17.05 17.08 5,630,223 -0.26(-1.49%)
Oct 14, 2010 17.48 17.59 17.18 17.34 10,990,254 -0.22(-1.27%)
Oct 13, 2010 17.34 17.78 17.15 17.57 7,166,434 +0.31(+1.80%)
Oct 12, 2010 17.05 17.31 16.96 17.25 2,848,818 +0.06(+0.34%)
Oct 11, 2010 17.31 17.31 17.14 17.19 1,992,980 -0.10(-0.60%)
Oct 08, 2010 17.30 17.36 17.07 17.30 3,253,141 +0.07(+0.39%)
Oct 07, 2010 17.34 17.43 17.10 17.23 2,350,956 -0.04(-0.21%)
Oct 06, 2010 17.22 17.40 17.17 17.27 2,727,933 +0.01(+0.09%)
Oct 05, 2010 16.93 17.28 16.75 17.25 3,461,376 +0.46(+2.73%)
Oct 04, 2010 16.82 16.97 16.63 16.79 2,964,720 -0.13(-0.74%)
Oct 01, 2010 16.92 17.17 16.81 16.92 1,807,535 -0.04(-0.26%)
Sep 30, 2010 16.99 17.28 16.94 16.97 3,019,821 +0.07(+0.39%)
Sep 29, 2010 16.77 16.99 16.71 16.90 1,524,239 +0.01(+0.09%)
Sep 28, 2010 16.71 16.91 16.43 16.88 6,120,881 +0.21(+1.24%)
Sep 27, 2010 16.87 16.89 16.65 16.68 2,467,835 -0.20(-1.18%)
Sep 24, 2010 16.50 16.88 16.44 16.88 2,245,743 +0.56(+3.40%)
Sep 23, 2010 16.31 16.78 16.25 16.32 4,138,620 -0.11(-0.68%)
Sep 22, 2010 16.84 16.86 16.36 16.43 4,361,241 -0.47(-2.80%)
Sep 21, 2010 17.05 17.26 16.89 16.91 2,685,981 -0.14(-0.83%)
Sep 20, 2010 16.58 17.10 16.48 17.05 2,722,053 +0.47(+2.81%)
Sep 17, 2010 16.58 16.69 16.35 16.58 1,635,123 -0.15(-0.90%)
Sep 15, 2010 16.55 16.77 16.44 16.73 1,468,332 +0.03(+0.18%)
Sep 14, 2010 17.02 17.02 16.60 16.70 3,013,116 -0.31(-1.82%)
Sep 13, 2010 16.71 17.07 16.71 17.01 3,400,325 +0.52(+3.13%)
Sep 10, 2010 16.52 16.65 16.47 16.50 874,211 +0.04(+0.26%)
Sep 09, 2010 16.50 16.71 16.30 16.45 1,701,149 +0.11(+0.69%)
Sep 08, 2010 16.12 16.51 16.11 16.34 2,391,274 +0.16(+1.00%)
Sep 07, 2010 16.44 16.52 16.14 16.18 1,622,433 -0.40(-2.40%)
Sep 03, 2010 16.54 16.63 16.40 16.58 3,103,456 +0.28(+1.72%)
Sep 02, 2010 16.16 16.32 16.08 16.30 2,615,343 +0.08(+0.50%)
Sep 01, 2010 15.83 16.22 15.72 16.21 8,060,082 +0.64(+4.12%)
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%)
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.