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

50.28 +0.26 (+0.52%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.50 21.53 21.27 21.39 652,506 +0.02(+0.07%)
Aug 30, 2012 21.43 21.44 21.28 21.38 586,761 -0.16(-0.75%)
Aug 29, 2012 21.35 21.61 21.34 21.54 1,826,691 +0.33(+1.56%)
Aug 27, 2012 21.25 21.35 21.13 21.21 566,810 +0.04(+0.18%)
Aug 24, 2012 21.04 21.25 21.01 21.17 828,978 +0.09(+0.44%)
Aug 23, 2012 21.30 21.30 21.04 21.08 2,170,905 -0.25(-1.19%)
Aug 22, 2012 21.45 21.56 21.26 21.33 1,681,455 -0.17(-0.79%)
Aug 21, 2012 21.54 21.81 21.43 21.50 1,525,874 +0.03(+0.14%)
Aug 20, 2012 21.39 21.52 21.35 21.47 1,863,668 +0.03(+0.14%)
Aug 17, 2012 21.32 21.44 21.23 21.44 413,040 +0.16(+0.76%)
Aug 16, 2012 21.19 21.31 21.07 21.28 712,730 +0.12(+0.55%)
Aug 15, 2012 20.99 21.19 20.98 21.16 588,955 +0.12(+0.55%)
Aug 14, 2012 21.08 21.18 20.98 21.05 1,276,939 +0.03(+0.15%)
Aug 13, 2012 21.00 21.02 20.78 21.01 850,619 +0.01(+0.04%)
Aug 10, 2012 21.01 21.13 20.89 21.01 688,193 -0.08(-0.37%)
Aug 09, 2012 21.10 21.18 21.03 21.08 833,348 -0.04(-0.18%)
Aug 08, 2012 21.01 21.22 20.83 21.12 1,232,538 +0.02(+0.11%)
Aug 07, 2012 21.03 21.31 21.01 21.10 1,836,961 +0.14(+0.66%)
Aug 06, 2012 21.06 21.16 20.95 20.96 1,023,592 -0.02(-0.11%)
Aug 03, 2012 20.76 21.05 20.53 20.98 1,974,472 +0.63(+3.10%)
Aug 02, 2012 20.45 20.53 20.19 20.35 2,806,118 -0.22(-1.09%)
Aug 01, 2012 20.81 20.88 20.54 20.58 1,173,908 -0.14(-0.67%)
Jul 31, 2012 20.75 20.90 20.71 20.71 3,827,077 -0.10(-0.48%)
Jul 30, 2012 20.88 21.00 20.78 20.81 1,784,521 -0.12(-0.59%)
Jul 27, 2012 20.68 21.05 20.51 20.94 1,873,553 +0.34(+1.64%)
Jul 26, 2012 20.78 20.80 20.51 20.60 2,341,188 +0.15(+0.72%)
Jul 25, 2012 20.54 20.61 20.42 20.45 638,899 -0.01(-0.04%)
Jul 24, 2012 20.62 20.62 20.26 20.46 2,248,900 -0.02(-0.11%)
Jul 23, 2012 20.41 20.54 20.35 20.48 1,591,848 -0.30(-1.44%)
Jul 20, 2012 20.89 20.95 20.76 20.78 981,413 -0.29(-1.39%)
Jul 19, 2012 21.40 21.45 21.01 21.08 2,803,436 -0.29(-1.37%)
Jul 18, 2012 21.51 21.59 21.31 21.37 3,389,381 -0.18(-0.82%)
Jul 17, 2012 21.41 21.57 21.16 21.55 4,392,052 +0.24(+1.12%)
Jul 16, 2012 21.37 21.45 21.22 21.31 1,522,753 -0.05(-0.22%)
Jul 13, 2012 20.97 21.41 20.92 21.35 1,853,736 +0.48(+2.32%)
Jul 12, 2012 20.83 20.93 20.70 20.87 2,258,890 -0.06(-0.29%)
Jul 11, 2012 20.80 20.99 20.76 20.93 701,576 +0.12(+0.59%)
Jul 10, 2012 21.10 21.18 20.69 20.81 3,311,814 -0.15(-0.73%)
Jul 09, 2012 21.05 21.11 20.81 20.96 1,464,396 -0.21(-0.98%)
Jul 06, 2012 21.04 21.21 20.98 21.17 724,995 -0.09(-0.43%)
Jul 05, 2012 21.38 21.38 21.24 21.26 1,217,384 -0.12(-0.58%)
Jul 03, 2012 21.28 21.41 21.21 21.38 2,088,629 +0.15(+0.69%)
Jul 02, 2012 21.04 21.26 20.91 21.24 2,171,252 +0.16(+0.77%)
Jun 29, 2012 21.01 21.21 20.93 21.08 2,135,698 +0.45(+2.16%)
Jun 28, 2012 20.30 20.63 20.19 20.63 2,072,354 +0.12(+0.56%)
Jun 27, 2012 20.23 20.57 20.11 20.51 3,294,204 +0.35(+1.72%)
Jun 26, 2012 20.07 20.33 19.93 20.17 1,528,951 +0.09(+0.46%)
Jun 25, 2012 20.04 20.16 19.96 20.08 1,018,814 -0.33(-1.62%)
Jun 22, 2012 20.27 20.51 20.14 20.41 2,445,984 +0.28(+1.42%)
Jun 21, 2012 20.63 20.75 20.08 20.12 1,946,344 -0.48(-2.35%)
Jun 20, 2012 20.58 20.71 20.38 20.61 3,030,026 +0.03(+0.15%)
Jun 19, 2012 20.29 20.67 20.28 20.58 2,105,975 +0.33(+1.63%)
Jun 18, 2012 20.17 20.38 20.06 20.24 1,273,957 -0.02(-0.08%)
Jun 15, 2012 20.04 20.32 19.94 20.26 3,841,505 +0.28(+1.42%)
Jun 14, 2012 19.75 20.05 19.75 19.98 2,721,249 +0.25(+1.24%)
Jun 13, 2012 19.74 20.10 19.64 19.73 1,841,754 -0.12(-0.58%)
Jun 12, 2012 19.60 19.85 19.46 19.85 2,990,937 +0.27(+1.37%)
Jun 11, 2012 20.18 20.23 19.57 19.58 3,068,539 -0.40(-1.99%)
Jun 08, 2012 19.67 20.04 19.46 19.98 3,646,722 +0.29(+1.48%)
Jun 07, 2012 19.86 19.92 19.65 19.69 3,857,572 +0.11(+0.59%)
Jun 06, 2012 19.34 19.58 19.21 19.57 3,892,839 +0.41(+2.16%)
Jun 05, 2012 19.07 19.38 19.00 19.16 5,777,647 +0.05(+0.24%)
Jun 04, 2012 19.65 19.65 19.04 19.11 5,631,161 -0.34(-1.73%)
Jun 01, 2012 20.00 20.02 19.44 19.45 5,578,586 -0.96(-4.69%)
May 31, 2012 20.26 20.56 20.05 20.41 3,510,086 +0.09(+0.45%)
May 30, 2012 20.49 20.54 20.25 20.31 1,657,589 -0.44(-2.10%)
May 29, 2012 20.75 20.77 20.49 20.75 2,619,676 +0.18(+0.89%)
May 25, 2012 20.59 20.71 20.47 20.57 1,577,576 -0.03(-0.15%)
May 24, 2012 20.54 20.64 20.28 20.60 3,292,670 +0.17(+0.83%)
May 23, 2012 20.14 20.51 20.02 20.43 3,661,047 +0.05(+0.26%)
May 22, 2012 20.26 20.59 20.20 20.38 7,175,655 +0.14(+0.68%)
May 21, 2012 20.16 20.42 20.02 20.24 4,809,664 +0.18(+0.88%)
May 18, 2012 20.28 20.41 19.98 20.06 4,346,481 -0.19(-0.95%)
May 17, 2012 20.61 20.64 20.23 20.25 5,295,507 -0.33(-1.60%)
May 16, 2012 20.88 20.99 20.56 20.58 2,842,727 -0.15(-0.74%)
May 15, 2012 20.89 21.07 20.67 20.74 2,347,834 -0.15(-0.73%)
May 14, 2012 21.00 21.10 20.85 20.89 1,891,076 -0.35(-1.66%)
May 11, 2012 21.11 21.43 21.00 21.24 3,739,065 -0.08(-0.36%)
May 10, 2012 21.26 21.43 21.20 21.32 3,887,840 +0.25(+1.20%)
May 09, 2012 21.03 21.16 20.81 21.07 4,232,155 -0.25(-1.19%)
May 08, 2012 21.20 21.36 21.07 21.32 4,214,826 +0.02(+0.07%)
May 07, 2012 20.99 21.42 20.99 21.30 2,662,751 +0.19(+0.91%)
May 04, 2012 21.29 21.36 20.94 21.11 4,015,153 -0.30(-1.40%)
May 03, 2012 21.55 21.66 21.31 21.41 2,557,900 -0.15(-0.71%)
May 02, 2012 21.49 21.64 21.30 21.56 3,186,233 -0.03(-0.14%)
May 01, 2012 21.56 21.90 21.52 21.59 2,274,355 +0.08(+0.39%)
Apr 30, 2012 21.82 21.82 21.42 21.51 2,427,053 -0.36(-1.65%)
Apr 27, 2012 21.76 21.89 21.53 21.87 1,988,974 +0.16(+0.74%)
Apr 26, 2012 21.58 21.78 21.50 21.71 2,673,412 +0.12(+0.57%)
Apr 25, 2012 21.48 21.72 21.39 21.59 4,075,459 +0.29(+1.37%)
Apr 24, 2012 21.04 21.36 21.04 21.30 3,137,265 +0.28(+1.35%)
Apr 23, 2012 20.90 21.08 20.83 21.01 2,990,396 -0.19(-0.90%)
Apr 20, 2012 21.19 21.41 21.13 21.20 2,565,427 +0.13(+0.62%)
Apr 19, 2012 21.22 21.35 20.90 21.07 5,479,761 -0.08(-0.36%)
Apr 18, 2012 21.32 21.41 21.07 21.15 3,524,856 -0.26(-1.22%)
Apr 17, 2012 21.18 21.58 21.18 21.41 4,046,248 +0.43(+2.05%)
Apr 16, 2012 20.95 21.10 20.69 20.98 3,211,061 +0.22(+1.07%)
Apr 13, 2012 21.31 21.31 20.73 20.76 6,699,362 -0.61(-2.83%)
Apr 12, 2012 21.15 21.43 21.13 21.36 4,777,938 +0.27(+1.27%)
Apr 11, 2012 20.97 21.12 20.87 21.10 3,542,367 +0.40(+1.93%)
Apr 10, 2012 21.10 21.13 20.63 20.70 4,750,746 -0.41(-1.96%)
Apr 09, 2012 21.12 21.23 20.99 21.11 6,596,530 -0.36(-1.68%)
Apr 05, 2012 21.50 21.62 21.37 21.47 2,087,968 -0.13(-0.62%)
Apr 04, 2012 21.73 21.85 21.44 21.61 7,139,447 -0.39(-1.79%)
Apr 03, 2012 21.94 22.02 21.71 22.00 4,619,294 +0.03(+0.14%)
Apr 02, 2012 21.81 22.04 21.58 21.97 2,818,756 +0.15(+0.70%)
Mar 30, 2012 22.05 22.05 21.69 21.82 2,697,273 -0.09(-0.42%)
Mar 29, 2012 21.98 22.00 21.56 21.91 4,439,629 -0.20(-0.90%)
Mar 28, 2012 21.92 22.18 21.82 22.11 2,637,776 +0.18(+0.84%)
Mar 27, 2012 22.13 22.17 21.92 21.92 3,156,363 -0.18(-0.83%)
Mar 26, 2012 22.04 22.19 21.86 22.11 2,375,846 +0.31(+1.44%)
Mar 23, 2012 21.65 21.82 21.46 21.79 3,370,594 +0.09(+0.42%)
Mar 22, 2012 21.88 21.89 21.53 21.70 3,390,071 -0.39(-1.77%)
Mar 21, 2012 22.25 22.28 21.98 22.09 2,287,594 -0.09(-0.41%)
Mar 20, 2012 22.11 22.31 21.98 22.18 4,262,421 -0.11(-0.52%)
Mar 19, 2012 22.07 22.50 21.81 22.30 4,241,147 +0.21(+0.94%)
Mar 16, 2012 22.16 22.29 21.86 22.09 4,190,811 +0.07(+0.34%)
Mar 15, 2012 21.64 22.11 21.48 22.02 5,418,509 +0.43(+1.98%)
Mar 14, 2012 21.57 21.77 21.29 21.59 6,603,803 +0.12(+0.57%)
Mar 13, 2012 20.83 21.49 20.77 21.47 4,444,049 +0.80(+3.88%)
Mar 12, 2012 20.70 20.78 20.54 20.67 1,839,077 -0.09(-0.44%)
Mar 09, 2012 20.42 20.86 20.40 20.76 2,942,919 +0.33(+1.61%)
Mar 08, 2012 20.24 20.44 20.13 20.43 2,430,405 +0.30(+1.48%)
Mar 07, 2012 19.96 20.20 19.84 20.13 3,387,549 +0.32(+1.62%)
Mar 06, 2012 20.08 20.09 19.76 19.81 9,433,139 -0.50(-2.48%)
Mar 05, 2012 20.28 20.46 20.16 20.32 3,348,121 -0.05(-0.26%)
Mar 02, 2012 20.59 20.71 20.28 20.37 2,196,988 -0.25(-1.22%)
Mar 01, 2012 20.61 20.93 20.60 20.62 3,009,843 +0.08(+0.41%)
Feb 29, 2012 20.70 20.90 20.45 20.54 4,084,558 -0.09(-0.44%)
Feb 28, 2012 20.69 20.80 20.51 20.63 2,823,189 -0.08(-0.37%)
Feb 27, 2012 20.34 20.81 20.25 20.70 2,805,302 +0.16(+0.78%)
Feb 24, 2012 20.70 20.70 20.45 20.54 3,105,825 -0.15(-0.74%)
Feb 23, 2012 20.32 20.75 20.20 20.70 4,275,851 +0.40(+1.99%)
Feb 22, 2012 20.74 20.74 20.27 20.29 4,111,671 -0.50(-2.42%)
Feb 21, 2012 20.97 21.00 20.66 20.80 2,920,988 -0.13(-0.62%)
Feb 17, 2012 20.99 21.00 20.80 20.93 1,897,509 +0.08(+0.40%)
Feb 16, 2012 20.31 20.90 20.31 20.84 6,133,032 +0.47(+2.29%)
Feb 15, 2012 20.48 20.57 20.28 20.38 4,515,727 +0.03(+0.15%)
Feb 14, 2012 20.45 20.47 20.13 20.35 3,094,439 -0.23(-1.11%)
Feb 13, 2012 20.51 20.59 20.38 20.57 2,825,224 +0.32(+1.58%)
Feb 10, 2012 20.41 20.41 20.20 20.25 2,941,579 -0.33(-1.60%)
Feb 09, 2012 20.76 20.80 20.45 20.58 4,347,220 -0.11(-0.55%)
Feb 08, 2012 20.58 20.80 20.39 20.70 3,264,615 +0.11(+0.52%)
Feb 07, 2012 20.51 20.70 20.42 20.59 1,660,969 +0.03(+0.15%)
Feb 06, 2012 20.70 20.71 20.50 20.56 3,130,361 -0.21(-1.03%)
Feb 03, 2012 20.47 20.80 20.46 20.77 4,760,489 +0.58(+2.87%)
Feb 02, 2012 20.09 20.27 19.98 20.19 5,350,656 +0.11(+0.57%)
Feb 01, 2012 19.81 20.15 19.81 20.08 6,036,932 +0.37(+1.86%)
Jan 31, 2012 19.79 19.90 19.59 19.71 3,446,327 +0.02(+0.08%)
Jan 30, 2012 19.69 19.81 19.51 19.70 4,678,398 -0.11(-0.58%)
Jan 27, 2012 19.62 19.89 19.54 19.81 4,633,343 +0.11(+0.58%)
Jan 26, 2012 20.37 20.37 19.50 19.70 13,039,261 -0.53(-2.61%)
Jan 25, 2012 20.12 20.32 19.97 20.22 8,533,156 +0.10(+0.49%)
Jan 24, 2012 20.03 20.16 19.77 20.12 3,888,248 +0.02(+0.11%)
Jan 23, 2012 20.21 20.41 20.05 20.10 9,383,502 -0.11(-0.53%)
Jan 20, 2012 19.92 20.24 19.83 20.21 5,445,390 +0.21(+1.07%)
Jan 19, 2012 20.28 20.28 19.86 19.99 5,627,421 -0.08(-0.38%)
Jan 18, 2012 19.93 20.11 19.71 20.07 2,666,388 +0.14(+0.69%)
Jan 17, 2012 20.13 20.31 19.86 19.93 4,639,810 -0.09(-0.46%)
Jan 13, 2012 19.84 20.05 19.70 20.02 2,494,768 -0.08(-0.42%)
Jan 12, 2012 20.15 20.17 19.75 20.11 3,957,075 +0.08(+0.42%)
Jan 11, 2012 20.04 20.06 19.70 20.02 8,777,408 +0.08(+0.42%)
Jan 10, 2012 20.10 20.19 19.90 19.94 7,833,741 +0.14(+0.69%)
Jan 09, 2012 19.60 19.82 19.48 19.80 5,358,508 +0.31(+1.57%)
Jan 06, 2012 19.69 19.69 19.22 19.50 2,679,927 -0.08(-0.39%)
Jan 05, 2012 19.08 19.73 18.91 19.57 6,137,744 +0.37(+1.91%)
Jan 04, 2012 19.05 19.25 18.80 19.21 2,295,313 +0.57(+3.03%)
Dec 30, 2011 18.78 18.89 18.63 18.64 1,667,021 -0.24(-1.29%)
Dec 29, 2011 18.52 18.89 18.51 18.89 4,282,047 +0.34(+1.85%)
Dec 28, 2011 18.76 18.83 18.47 18.54 1,840,483 -0.34(-1.78%)
Dec 27, 2011 18.78 18.89 18.62 18.88 2,785,301 +0.09(+0.49%)
Dec 23, 2011 18.89 18.93 18.69 18.79 1,833,377 +0.38(+2.07%)
Dec 21, 2011 18.07 18.44 17.93 18.41 1,979,561 +0.25(+1.39%)
Dec 20, 2011 17.83 18.21 17.73 18.15 1,858,839 +0.74(+4.25%)
Dec 19, 2011 17.97 18.02 17.34 17.41 2,837,846 -0.41(-2.31%)
Dec 16, 2011 17.83 18.15 17.72 17.83 6,929,565 +0.21(+1.22%)
Dec 15, 2011 17.64 17.72 17.43 17.61 5,096,924 +0.24(+1.35%)
Dec 14, 2011 17.32 17.65 17.28 17.38 3,497,572 -0.11(-0.65%)
Dec 13, 2011 18.01 18.04 17.35 17.49 2,868,014 -0.30(-1.66%)
Dec 12, 2011 17.90 17.90 17.57 17.79 1,534,784 -0.26(-1.43%)
Dec 09, 2011 17.70 18.14 17.62 18.04 1,696,263 +0.50(+2.86%)
Dec 08, 2011 18.04 18.04 17.47 17.54 1,936,026 -0.61(-3.39%)
Dec 07, 2011 18.13 18.26 17.63 18.16 4,755,260 +0.08(+0.42%)
Dec 06, 2011 18.25 18.25 17.95 18.08 3,651,400 -0.17(-0.92%)
Dec 05, 2011 18.18 18.40 18.10 18.25 2,787,712 +0.34(+1.91%)
Dec 02, 2011 17.85 18.27 17.85 17.91 2,259,662 +0.16(+0.90%)
Dec 01, 2011 17.84 17.88 17.51 17.75 2,605,151 -0.17(-0.93%)
Nov 30, 2011 17.43 17.91 17.25 17.91 2,896,641 +1.23(+7.37%)
Nov 29, 2011 16.77 16.84 16.55 16.68 1,817,417 -0.06(-0.36%)
Nov 28, 2011 16.84 16.90 16.54 16.75 3,189,865 +0.47(+2.89%)
Nov 25, 2011 16.27 16.59 16.15 16.27 766,309 -0.02(-0.14%)
Nov 23, 2011 16.75 16.76 16.26 16.30 3,492,697 -0.61(-3.59%)
Nov 22, 2011 16.96 17.12 16.74 16.90 2,710,836 -0.11(-0.67%)
Nov 21, 2011 17.18 17.26 16.84 17.02 5,662,802 -0.55(-3.15%)
Nov 18, 2011 17.46 17.61 17.24 17.57 1,609,695 +0.23(+1.31%)
Nov 17, 2011 17.50 17.85 17.26 17.34 2,919,028 -0.18(-1.04%)
Nov 16, 2011 17.50 18.02 17.42 17.53 2,440,245 -0.18(-1.03%)
Nov 15, 2011 17.39 17.82 17.27 17.71 2,172,618 +0.23(+1.30%)
Nov 14, 2011 17.78 17.87 17.34 17.48 1,607,638 -0.43(-2.42%)
Nov 11, 2011 17.79 18.06 17.78 17.91 3,074,967 +0.37(+2.12%)
Nov 10, 2011 17.57 17.77 17.41 17.54 1,909,428 +0.18(+1.05%)
Nov 09, 2011 17.88 17.96 17.30 17.36 2,418,695 -1.04(-5.65%)
Nov 08, 2011 18.19 18.46 17.88 18.40 3,415,944 +0.39(+2.19%)
Nov 07, 2011 17.72 18.07 17.57 18.01 2,576,514 +0.14(+0.81%)
Nov 04, 2011 17.89 17.94 17.55 17.86 2,148,515 -0.17(-0.97%)
Nov 03, 2011 17.81 18.14 17.29 18.04 3,373,961 +0.44(+2.50%)
Nov 02, 2011 17.38 17.66 17.19 17.60 2,692,405 +0.67(+3.95%)
Nov 01, 2011 17.16 17.59 16.88 16.93 6,606,172 -0.88(-4.94%)
Oct 31, 2011 18.21 18.29 17.77 17.81 2,492,670 -0.55(-2.98%)
Oct 28, 2011 18.49 18.62 18.20 18.35 3,132,468 -0.14(-0.74%)
Oct 27, 2011 18.32 18.65 18.08 18.49 6,157,542 +0.90(+5.14%)
Oct 26, 2011 17.47 17.69 17.15 17.59 5,433,547 +0.40(+2.34%)
Oct 25, 2011 17.64 17.65 17.11 17.19 5,065,302 -0.61(-3.41%)
Oct 24, 2011 17.57 17.88 17.23 17.79 5,717,050 +0.40(+2.31%)
Oct 21, 2011 17.10 17.41 16.87 17.39 5,589,517 +0.50(+2.97%)
Oct 20, 2011 16.68 16.91 16.29 16.89 3,138,084 +0.27(+1.64%)
Oct 19, 2011 16.56 16.82 16.42 16.62 5,502,834 +0.01(+0.05%)
Oct 18, 2011 15.76 16.81 15.72 16.61 6,327,224 +0.95(+6.06%)
Oct 17, 2011 16.24 16.24 15.61 15.66 3,107,178 -0.69(-4.20%)
Oct 14, 2011 16.46 16.60 15.99 16.35 3,149,285 +0.14(+0.87%)
Oct 13, 2011 16.48 16.48 15.91 16.21 3,552,399 -0.35(-2.11%)
Oct 12, 2011 16.25 16.90 16.24 16.56 5,066,014 +0.42(+2.63%)
Oct 11, 2011 15.67 16.28 15.67 16.13 3,586,357 +0.16(+1.00%)
Oct 10, 2011 15.44 15.99 15.39 15.97 3,455,907 +0.84(+5.57%)
Oct 07, 2011 15.96 16.05 15.11 15.13 4,636,774 -0.77(-4.87%)
Oct 06, 2011 15.72 15.94 15.61 15.90 3,263,860 +0.48(+3.10%)
Oct 05, 2011 15.17 15.54 14.87 15.42 5,916,214 +0.20(+1.30%)
Oct 04, 2011 13.92 15.23 13.90 15.23 7,492,437 +1.13(+8.02%)
Oct 03, 2011 14.53 14.92 14.06 14.10 8,144,550 -0.56(-3.83%)
Sep 30, 2011 14.92 15.19 14.62 14.66 3,518,616 -0.55(-3.60%)
Sep 29, 2011 14.94 15.20 14.70 15.20 2,629,604 +0.67(+4.60%)
Sep 28, 2011 15.13 15.33 14.54 14.54 2,358,678 -0.73(-4.77%)
Sep 27, 2011 15.33 15.62 15.10 15.27 7,302,186 +0.22(+1.46%)
Sep 26, 2011 14.76 15.06 14.41 15.04 3,476,947 +0.55(+3.82%)
Sep 23, 2011 14.37 14.73 14.32 14.49 2,278,270 +0.05(+0.37%)
Sep 22, 2011 14.18 14.58 14.12 14.44 11,185,152 -0.09(-0.63%)
Sep 21, 2011 15.57 15.57 14.53 14.53 4,872,239 -0.99(-6.41%)
Sep 20, 2011 15.68 15.91 15.48 15.52 2,211,610 -0.14(-0.92%)
Sep 19, 2011 15.89 15.99 15.55 15.67 2,463,775 -0.56(-3.46%)
Sep 16, 2011 16.41 16.47 15.93 16.23 3,887,910 -0.12(-0.73%)
Sep 15, 2011 15.99 16.35 15.88 16.35 2,612,998 +0.38(+2.36%)
Sep 14, 2011 15.85 16.20 15.50 15.97 3,291,300 +0.26(+1.63%)
Sep 13, 2011 15.42 15.93 15.42 15.71 4,618,203 +0.32(+2.06%)
Sep 12, 2011 14.87 15.48 14.87 15.40 5,283,432 +0.27(+1.80%)
Sep 09, 2011 15.49 15.64 15.00 15.13 4,044,849 -0.47(-3.00%)
Sep 08, 2011 15.93 16.08 15.51 15.59 3,186,198 -0.54(-3.32%)
Sep 07, 2011 15.52 16.18 15.47 16.13 4,177,129 +0.90(+5.90%)
Sep 06, 2011 14.78 15.25 14.78 15.23 3,583,936 -0.05(-0.30%)
Sep 02, 2011 15.73 15.85 15.24 15.28 3,938,503 -0.77(-4.80%)
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.