Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.81 -0.14 (-0.14%)
Streaming Delayed Price Updated: 12:43 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 15.61 15.70 15.58 15.59 2,648,925 -0.04(-0.23%)
Dec 30, 2010 15.63 15.70 15.60 15.63 2,163,609 +0.01(+0.06%)
Dec 29, 2010 15.64 15.69 15.60 15.62 1,955,390 -0.01(-0.06%)
Dec 28, 2010 15.80 15.82 15.59 15.63 2,522,059 -0.16(-1.02%)
Dec 27, 2010 15.62 15.79 15.51 15.79 2,612,308 +0.13(+0.86%)
Dec 23, 2010 15.92 15.92 15.61 15.66 2,973,316 -0.17(-1.09%)
Dec 22, 2010 15.83 15.85 15.64 15.83 3,756,345 +0.08(+0.53%)
Dec 21, 2010 15.68 15.77 15.56 15.75 4,468,117 +0.18(+1.15%)
Dec 20, 2010 15.33 15.62 15.33 15.57 6,675,733 +0.22(+1.46%)
Dec 17, 2010 15.31 15.42 15.23 15.34 5,709,461 +0.09(+0.59%)
Dec 16, 2010 15.01 15.27 15.01 15.25 7,553,796 +0.20(+1.35%)
Dec 15, 2010 15.09 15.32 15.01 15.05 6,064,529 -0.10(-0.64%)
Dec 14, 2010 15.22 15.29 15.10 15.15 3,747,418 -0.09(-0.58%)
Dec 13, 2010 15.14 15.32 15.13 15.24 5,776,293 +0.07(+0.47%)
Dec 10, 2010 15.11 15.21 14.90 15.17 4,320,310 +0.12(+0.76%)
Dec 09, 2010 15.17 15.17 14.90 15.05 3,661,247 +0.05(+0.35%)
Dec 08, 2010 15.01 15.06 14.82 15.00 5,945,103 +0.03(+0.18%)
Dec 07, 2010 15.09 15.22 14.93 14.97 6,612,336 +0.04(+0.24%)
Dec 06, 2010 14.82 15.01 14.75 14.94 3,302,110 +0.08(+0.54%)
Dec 03, 2010 14.53 14.89 14.53 14.86 4,701,189 +0.13(+0.90%)
Dec 02, 2010 14.28 14.78 14.28 14.72 18,465,198 +0.40(+2.78%)
Dec 01, 2010 14.03 14.35 14.03 14.33 8,254,543 +0.50(+3.58%)
Nov 30, 2010 13.56 13.95 13.56 13.83 4,707,430 +0.05(+0.39%)
Nov 29, 2010 13.72 13.84 13.63 13.78 3,786,047 -0.01(-0.06%)
Nov 26, 2010 13.81 13.91 13.79 13.79 2,067,491 -0.17(-1.20%)
Nov 24, 2010 13.72 13.95 13.95 13.95 9,542,254 +0.34(+2.47%)
Nov 23, 2010 13.69 13.74 13.54 13.62 8,077,719 -0.18(-1.28%)
Nov 22, 2010 13.73 13.83 13.61 13.79 3,759,338 +0.04(+0.26%)
Nov 19, 2010 13.75 13.79 13.60 13.76 4,683,000 +0.01(+0.06%)
Nov 18, 2010 13.95 14.00 13.73 13.75 4,491,389 -0.04(-0.32%)
Nov 17, 2010 13.81 13.84 13.69 13.79 6,004,817 -0.01(-0.06%)
Nov 16, 2010 14.02 14.12 13.71 13.80 8,445,869 -0.25(-1.76%)
Nov 15, 2010 14.40 14.40 14.02 14.05 7,226,436 -0.25(-1.73%)
Nov 12, 2010 14.52 14.62 14.22 14.30 5,563,626 -0.34(-2.30%)
Nov 11, 2010 14.49 14.70 14.40 14.63 5,412,156 +0.05(+0.36%)
Nov 10, 2010 14.38 14.58 14.31 14.58 6,144,029 +0.20(+1.41%)
Nov 09, 2010 14.80 14.82 14.30 14.38 9,514,511 -0.33(-2.23%)
Nov 08, 2010 14.74 14.76 14.56 14.71 3,079,250 -0.03(-0.18%)
Nov 05, 2010 14.61 14.99 14.61 14.73 8,661,266 +0.11(+0.79%)
Nov 04, 2010 14.18 14.62 14.18 14.62 11,746,287 +0.58(+4.16%)
Nov 03, 2010 14.11 14.16 13.85 14.03 6,000,851 -0.05(-0.38%)
Nov 02, 2010 13.83 14.15 13.77 14.09 7,663,045 +0.36(+2.64%)
Nov 01, 2010 13.80 13.89 13.62 13.72 2,423,149 +0.02(+0.13%)
Oct 29, 2010 13.67 13.74 13.60 13.71 2,424,402 +0.04(+0.32%)
Oct 28, 2010 13.89 13.89 13.58 13.66 2,596,242 -0.10(-0.71%)
Oct 27, 2010 13.78 13.80 13.60 13.76 3,512,165 -0.17(-1.21%)
Oct 25, 2010 13.93 14.16 13.90 13.93 5,483,550 +0.08(+0.57%)
Oct 22, 2010 13.89 13.91 13.77 13.85 1,364,832 -0.04(-0.25%)
Oct 21, 2010 13.73 14.09 13.72 13.88 5,424,847 +0.18(+1.29%)
Oct 20, 2010 13.64 13.76 13.46 13.71 6,274,687 +0.08(+0.58%)
Oct 19, 2010 13.66 14.02 13.55 13.63 14,817,149 -0.11(-0.84%)
Oct 18, 2010 13.84 13.84 13.65 13.74 6,862,618 -0.06(-0.45%)
Oct 15, 2010 14.01 14.04 13.71 13.80 6,431,291 -0.12(-0.89%)
Oct 14, 2010 14.05 14.12 13.81 13.93 11,813,785 -0.15(-1.07%)
Oct 13, 2010 14.01 14.19 13.91 14.08 5,365,930 +0.07(+0.51%)
Oct 12, 2010 13.94 14.04 13.79 14.01 3,435,899 +0.02(+0.13%)
Oct 11, 2010 14.10 14.10 13.95 13.99 3,502,943 -0.08(-0.57%)
Oct 08, 2010 14.07 14.09 13.82 14.07 3,764,553 +0.18(+1.27%)
Oct 07, 2010 14.03 14.07 13.80 13.89 3,737,802 -0.10(-0.69%)
Oct 06, 2010 13.94 14.02 13.89 13.99 3,824,835 +0.00(+0.00%)
Oct 05, 2010 14.02 14.03 13.81 13.99 5,907,984 +0.20(+1.47%)
Oct 04, 2010 13.97 14.01 13.71 13.79 3,427,148 -0.19(-1.33%)
Oct 01, 2010 13.97 14.21 13.87 13.97 5,323,024 +0.00(+0.00%)
Sep 30, 2010 14.04 14.16 13.82 13.97 4,906,809 -0.02(-0.13%)
Sep 29, 2010 13.93 14.06 13.87 13.99 4,842,978 -0.08(-0.57%)
Sep 28, 2010 13.91 14.10 13.69 14.07 8,829,281 +0.16(+1.14%)
Sep 27, 2010 13.90 13.98 13.71 13.91 3,059,729 +0.02(+0.13%)
Sep 24, 2010 13.74 13.92 13.57 13.89 7,250,117 +0.48(+3.56%)
Sep 23, 2010 13.48 13.67 13.38 13.41 6,224,689 -0.20(-1.49%)
Sep 22, 2010 13.81 13.93 13.53 13.62 6,172,740 -0.21(-1.54%)
Sep 21, 2010 13.95 14.02 13.75 13.83 11,984,270 +0.06(+0.45%)
Sep 20, 2010 13.44 13.79 13.31 13.77 6,675,976 +0.44(+3.32%)
Sep 17, 2010 13.33 13.41 13.22 13.33 7,544,791 -0.17(-1.29%)
Sep 15, 2010 13.46 13.59 13.42 13.50 3,023,617 -0.08(-0.58%)
Sep 14, 2010 13.68 13.73 13.52 13.58 3,189,633 -0.11(-0.77%)
Sep 13, 2010 13.52 13.72 13.47 13.68 5,998,424 +0.29(+2.17%)
Sep 10, 2010 13.36 13.51 13.27 13.39 2,780,751 +0.10(+0.73%)
Sep 09, 2010 13.36 13.50 13.20 13.30 226 +0.05(+0.40%)
Sep 08, 2010 13.19 13.38 13.17 13.24 4,264,142 +0.06(+0.47%)
Sep 07, 2010 13.50 13.50 13.16 13.18 6,260,536 -0.37(-2.73%)
Sep 03, 2010 13.60 13.75 13.39 13.55 9,316,415 +0.18(+1.32%)
Sep 02, 2010 13.00 13.39 12.99 13.38 5,600,902 +0.39(+2.97%)
Sep 01, 2010 12.75 13.03 12.70 12.99 4,754,212 +0.51(+4.05%)
Aug 31, 2010 12.48 12.74 12.41 12.48 7,480 -0.05(-0.42%)
Aug 30, 2010 12.75 12.87 12.53 12.54 3,488,760 -0.30(-2.34%)
Aug 27, 2010 12.50 12.86 12.40 12.84 6,170,915 +0.19(+1.46%)
Aug 26, 2010 12.65 12.80 12.45 12.65 5,354,719 -0.03(-0.21%)
Aug 25, 2010 12.30 12.75 12.17 12.68 226 +0.36(+2.94%)
Aug 24, 2010 12.21 12.49 11.99 12.32 16,922,390 -0.08(-0.64%)
Aug 23, 2010 12.72 12.79 12.40 12.40 6,543,074 -0.26(-2.09%)
Aug 20, 2010 12.63 12.71 12.49 12.66 3,677,245 -0.04(-0.28%)
Aug 19, 2010 12.97 13.06 12.63 12.70 1,473 -0.37(-2.84%)
Aug 18, 2010 12.78 13.16 12.71 13.07 9,473,340 +0.28(+2.21%)
Aug 17, 2010 12.61 12.92 12.59 12.78 4,668,082 +0.34(+2.69%)
Aug 16, 2010 12.46 12.60 12.35 12.45 6,355,889 -0.04(-0.28%)
Aug 13, 2010 12.48 12.63 12.44 12.48 3,110,418 -0.03(-0.27%)
Aug 12, 2010 12.50 12.68 12.48 12.52 4,754,805 -0.22(-1.74%)
Aug 11, 2010 13.01 13.01 12.71 12.74 1,133 -0.68(-5.06%)
Aug 10, 2010 13.42 13.45 13.16 13.42 453 -0.18(-1.30%)
Aug 09, 2010 13.34 13.61 13.33 13.60 5,730,128 +0.37(+2.80%)
Aug 06, 2010 13.23 13.25 12.93 13.23 5,377,551 +0.09(+0.67%)
Aug 05, 2010 13.12 13.24 13.05 13.14 2,326,081 -0.11(-0.87%)
Aug 04, 2010 13.38 13.46 13.23 13.25 3,922,352 -0.04(-0.27%)
Aug 03, 2010 13.58 13.63 13.23 13.29 7,371,344 -0.35(-2.59%)
Aug 02, 2010 13.47 13.69 13.36 13.64 7,281,736 +0.34(+2.59%)
Jul 30, 2010 13.30 13.37 12.89 13.30 5,398,343 +0.11(+0.87%)
Jul 29, 2010 13.23 13.38 12.90 13.18 4,704,682 +0.09(+0.67%)
Jul 28, 2010 13.45 13.56 13.02 13.09 7,504,211 -0.38(-2.82%)
Jul 27, 2010 14.02 14.09 13.47 13.47 8,971,274 -0.49(-3.48%)
Jul 26, 2010 13.53 13.98 13.53 13.96 9,953,901 +0.35(+2.59%)
Jul 23, 2010 13.29 13.62 13.13 13.61 8,552,832 +0.34(+2.53%)
Jul 22, 2010 12.93 13.37 12.93 13.27 2,833 +0.47(+3.65%)
Jul 21, 2010 13.09 13.12 12.70 12.80 7,577,109 -0.19(-1.49%)
Jul 20, 2010 12.43 13.02 12.27 13.00 11,612,254 +0.47(+3.73%)
Jul 19, 2010 12.58 12.69 12.35 12.53 6,521,065 -0.04(-0.28%)
Jul 16, 2010 12.56 13.18 12.55 12.56 11,145,178 -0.63(-4.75%)
Jul 15, 2010 13.17 13.23 12.89 13.19 4,672,407 +0.04(+0.27%)
Jul 14, 2010 13.29 13.31 13.01 13.16 226 -0.28(-2.10%)
Jul 13, 2010 13.11 13.49 13.05 13.44 396 +0.50(+3.89%)
Jul 12, 2010 13.08 13.16 12.78 12.93 3,419,663 -0.19(-1.48%)
Jul 09, 2010 13.13 13.14 12.78 13.13 4,232,926 +0.30(+2.34%)
Jul 08, 2010 12.92 13.08 12.62 12.83 6,425,780 +0.03(+0.21%)
Jul 07, 2010 12.26 12.82 12.26 12.80 9,286,790 +0.56(+4.54%)
Jul 06, 2010 12.56 12.72 12.16 12.25 5,520,394 -0.12(-1.00%)
Jul 02, 2010 12.37 12.68 12.24 12.37 4,401,935 -0.15(-1.20%)
Jul 01, 2010 12.62 12.74 12.16 12.52 11,218,128 -0.11(-0.91%)
Jun 30, 2010 12.75 12.93 12.60 12.63 340 -0.15(-1.17%)
Jun 29, 2010 13.12 13.18 12.67 12.78 13,259,335 -0.58(-4.36%)
Jun 25, 2010 13.37 13.45 13.15 13.37 3,700,375 +0.04(+0.26%)
Jun 24, 2010 13.54 13.65 13.23 13.33 15,883,011 -0.26(-1.95%)
Jun 23, 2010 13.46 13.82 13.16 13.60 18,794,958 +0.16(+1.18%)
Jun 22, 2010 13.81 13.97 13.41 13.44 11,807,392 -0.34(-2.43%)
Jun 21, 2010 14.15 14.21 13.70 13.77 8,497,115 -0.19(-1.33%)
Jun 18, 2010 13.96 14.18 13.94 13.96 6,895,938 -0.15(-1.05%)
Jun 17, 2010 14.46 14.49 13.96 14.11 12,538,567 -0.34(-2.38%)
Jun 16, 2010 14.46 14.62 14.31 14.45 5,535,474 -0.16(-1.08%)
Jun 15, 2010 14.40 14.64 14.22 14.61 113 +0.32(+2.22%)
Jun 14, 2010 14.34 14.58 14.23 14.29 5,350,519 +0.10(+0.68%)
Jun 11, 2010 14.12 14.27 13.94 14.19 7,237,374 -0.01(-0.06%)
Jun 10, 2010 13.82 14.24 13.77 14.20 11,606,478 +0.63(+4.60%)
Jun 09, 2010 13.62 14.04 13.48 13.58 11,049,134 +0.04(+0.26%)
Jun 08, 2010 13.67 13.75 13.24 13.54 8,378,995 -0.04(-0.32%)
Jun 07, 2010 14.23 14.23 13.55 13.59 12,459,350 -0.53(-3.74%)
Jun 04, 2010 14.12 14.63 14.05 14.12 12,318,187 -0.77(-5.15%)
Jun 03, 2010 14.96 15.07 14.72 14.88 5,076,015 +0.04(+0.24%)
Jun 02, 2010 14.62 14.87 14.60 14.85 2,271 +0.25(+1.69%)
Jun 01, 2010 14.97 15.10 14.57 14.60 9,382,310 -0.56(-3.72%)
May 28, 2010 15.16 15.40 15.00 15.16 4,565,630 -0.18(-1.15%)
May 27, 2010 15.07 15.35 14.92 15.34 6,257,840 +0.56(+3.81%)
May 26, 2010 14.83 15.34 14.71 14.78 10,493,820 +0.06(+0.42%)
May 25, 2010 14.13 14.77 14.00 14.71 9,081,596 +0.11(+0.78%)
May 24, 2010 14.66 15.02 14.58 14.60 8,006,241 -0.14(-0.96%)
May 21, 2010 14.31 14.99 14.26 14.74 10,999,474 +0.11(+0.72%)
May 20, 2010 14.60 15.03 14.54 14.63 925 -0.65(-4.26%)
May 19, 2010 15.30 15.69 14.99 15.29 10,606,263 -0.24(-1.53%)
May 18, 2010 15.98 16.17 15.42 15.52 4,542 -0.27(-1.73%)
May 17, 2010 15.84 15.94 15.20 15.80 7,657,642 -0.02(-0.11%)
May 14, 2010 15.81 16.03 15.59 15.81 8,913,803 -0.33(-2.07%)
May 13, 2010 16.60 16.63 16.05 16.15 9,986,778 -0.25(-1.50%)
May 12, 2010 16.34 16.68 16.26 16.40 17,962,886 +0.21(+1.31%)
May 11, 2010 16.42 16.52 16.11 16.18 10,394,618 -0.01(-0.05%)
May 10, 2010 16.05 16.23 16.00 16.19 10,378,404 +1.14(+7.54%)
May 07, 2010 15.51 15.81 14.93 15.06 27,933,568 -0.49(-3.17%)
May 06, 2010 16.08 16.33 14.49 15.55 15,620 -0.51(-3.15%)
May 05, 2010 16.22 16.55 15.97 16.06 15,622,154 -0.55(-3.31%)
May 04, 2010 16.93 17.01 16.45 16.61 14,615,191 -0.57(-3.33%)
May 03, 2010 16.90 17.24 16.90 17.18 5,120,582 +0.36(+2.15%)
Apr 30, 2010 17.28 17.50 16.80 16.82 11,785,094 -0.33(-1.90%)
Apr 29, 2010 16.83 17.19 16.69 17.14 8,429,579 +0.48(+2.91%)
Apr 28, 2010 16.69 16.90 16.55 16.66 12,964,108 +0.21(+1.28%)
Apr 27, 2010 16.98 17.12 16.36 16.45 227 -0.72(-4.21%)
Apr 26, 2010 17.40 17.61 17.17 17.17 12,730,635 -0.12(-0.71%)
Apr 23, 2010 17.07 17.56 17.03 17.29 19,702,814 +0.29(+1.71%)
Apr 22, 2010 16.29 17.07 16.20 17.00 17,091,338 +0.62(+3.76%)
Apr 21, 2010 16.06 16.49 16.06 16.39 227 +0.39(+2.42%)
Apr 20, 2010 15.85 16.07 15.72 16.00 6,934,477 +0.26(+1.62%)
Apr 19, 2010 15.59 15.81 15.45 15.74 6,061,612 +0.02(+0.11%)
Apr 16, 2010 15.87 15.92 15.53 15.73 7,559,914 -0.23(-1.44%)
Apr 15, 2010 16.11 16.11 15.87 15.96 5,051,664 -0.17(-1.04%)
Apr 14, 2010 15.69 16.14 15.69 16.12 7,519,763 +0.48(+3.10%)
Apr 13, 2010 15.56 15.70 15.53 15.64 5,342,247 +0.09(+0.57%)
Apr 12, 2010 15.41 15.57 15.31 15.55 7,902,267 +0.19(+1.26%)
Apr 09, 2010 15.22 15.42 15.13 15.36 6,617,097 +0.15(+0.98%)
Apr 08, 2010 14.86 15.22 14.79 15.21 11,387,487 +0.31(+2.07%)
Apr 07, 2010 15.12 15.22 14.84 14.90 13,437,516 -0.22(-1.46%)
Apr 06, 2010 15.19 15.22 14.96 15.12 11,741,655 -0.11(-0.69%)
Apr 05, 2010 15.00 15.29 14.97 15.22 3,262,756 +0.27(+1.83%)
Apr 01, 2010 14.94 14.95 14.95 14.95 3,757,120 +0.14(+0.95%)
Mar 31, 2010 14.89 14.96 14.79 14.81 4,549,857 -0.18(-1.23%)
Mar 30, 2010 14.95 15.14 14.94 15.00 2,276,292 +0.02(+0.12%)
Mar 29, 2010 15.04 15.07 14.88 14.98 2,013,102 +0.04(+0.30%)
Mar 26, 2010 14.94 15.09 14.84 14.93 2,817,053 +0.07(+0.47%)
Mar 25, 2010 15.04 15.15 14.86 14.86 3,328,249 -0.02(-0.12%)
Mar 24, 2010 15.00 15.07 14.84 14.88 4,655,798 -0.04(-0.24%)
Mar 23, 2010 14.78 14.95 14.68 14.92 7,244,225 +0.12(+0.83%)
Mar 22, 2010 14.41 14.85 14.40 14.79 2,766,755 +0.23(+1.57%)
Mar 19, 2010 14.86 14.93 14.49 14.56 3,597,106 -0.26(-1.72%)
Mar 18, 2010 14.91 14.95 14.79 14.82 3,240,629 -0.06(-0.41%)
Mar 17, 2010 14.93 15.04 14.88 14.88 6,064,117 -0.03(-0.18%)
Mar 16, 2010 14.78 14.93 14.74 14.91 5,888,787 +0.13(+0.89%)
Mar 15, 2010 14.63 14.80 14.62 14.78 2,817,985 -0.01(-0.06%)
Mar 12, 2010 14.86 14.90 14.66 14.78 6,466,361 -0.04(-0.30%)
Mar 11, 2010 14.69 14.85 14.59 14.83 4,834,894 +0.10(+0.66%)
Mar 10, 2010 14.76 14.92 14.71 14.73 3,434,590 +0.03(+0.18%)
Mar 09, 2010 14.71 14.89 14.69 14.71 5,931,172 -0.07(-0.48%)
Mar 08, 2010 14.59 14.78 14.55 14.78 7,776,503 +0.21(+1.45%)
Mar 05, 2010 14.35 14.58 14.35 14.57 4,105,536 +0.27(+1.91%)
Mar 04, 2010 14.30 14.40 14.20 14.29 2,842,319 -0.05(-0.37%)
Mar 03, 2010 14.20 14.41 14.17 14.35 4,717,313 +0.15(+1.05%)
Mar 02, 2010 14.26 14.30 14.14 14.20 3,154,469 -0.09(-0.62%)
Mar 01, 2010 13.98 14.28 13.91 14.28 7,522,694 +0.30(+2.14%)
Feb 26, 2010 13.84 13.98 13.54 13.98 7,674,310 +0.17(+1.21%)
Feb 25, 2010 13.65 13.84 13.41 13.82 10,637,050 +0.00(+0.00%)
Feb 24, 2010 13.89 13.92 13.50 13.82 11,747,939 -0.02(-0.13%)
Feb 23, 2010 14.13 14.21 13.75 13.84 7,962,802 -0.36(-2.54%)
Feb 22, 2010 14.20 14.24 14.06 14.20 3,578,405 +0.06(+0.44%)
Feb 19, 2010 14.03 14.18 13.98 14.13 4,392,045 +0.04(+0.25%)
Feb 18, 2010 14.07 14.13 13.92 14.10 6,231,843 +0.04(+0.25%)
Feb 17, 2010 14.33 14.36 13.97 14.06 8,754,720 -0.15(-1.05%)
Feb 16, 2010 14.06 14.26 13.99 14.21 7,067,801 +0.25(+1.83%)
Feb 12, 2010 13.75 13.96 13.96 13.96 4,399,989 +0.11(+0.76%)
Feb 11, 2010 13.45 13.88 13.35 13.85 8,696,414 +0.33(+2.40%)
Feb 10, 2010 13.54 13.61 13.21 13.53 12,778,987 -0.05(-0.39%)
Feb 09, 2010 13.47 13.64 13.31 13.58 8,056,447 +0.32(+2.42%)
Feb 08, 2010 13.19 13.63 13.10 13.26 9,011,720 +0.06(+0.43%)
Feb 05, 2010 13.29 13.38 12.83 13.20 14,869,310 -0.15(-1.12%)
Feb 04, 2010 13.68 13.69 13.30 13.35 10,589,025 -0.43(-3.13%)
Feb 03, 2010 13.91 13.97 13.69 13.78 5,419,622 -0.18(-1.32%)
Feb 02, 2010 13.61 14.00 13.55 13.97 13,142,836 +0.67(+5.06%)
Feb 01, 2010 13.34 13.44 13.23 13.29 5,974,446 +0.01(+0.10%)
Jan 29, 2010 13.38 13.56 13.24 13.28 9,396,096 -0.04(-0.26%)
Jan 28, 2010 13.40 13.56 13.16 13.32 9,970,872 +0.00(+0.00%)
Jan 27, 2010 13.18 13.35 13.01 13.32 8,763,116 +0.04(+0.33%)
Jan 26, 2010 13.27 13.44 13.19 13.27 5,921,076 -0.01(-0.07%)
Jan 25, 2010 13.19 13.32 13.01 13.28 15,138,873 +0.14(+1.07%)
Jan 22, 2010 13.33 13.69 13.11 13.14 14,146,742 -0.25(-1.84%)
Jan 21, 2010 13.68 13.74 13.36 13.39 5,390,290 -0.28(-2.06%)
Jan 20, 2010 13.84 13.84 13.55 13.67 9,262,372 -0.27(-1.95%)
Jan 19, 2010 13.68 13.98 13.67 13.94 5,414,661 +0.20(+1.47%)
Jan 15, 2010 13.98 13.74 13.74 13.74 7,955,043 -0.27(-1.94%)
Jan 14, 2010 14.03 14.13 13.98 14.01 5,884,456 -0.04(-0.25%)
Jan 13, 2010 13.96 14.15 13.84 14.05 5,751,112 +0.03(+0.19%)
Jan 12, 2010 14.07 14.14 13.86 14.02 6,114,731 -0.19(-1.36%)
Jan 11, 2010 14.35 14.38 14.10 14.21 3,104,475 -0.04(-0.31%)
Jan 08, 2010 14.21 14.33 14.12 14.26 6,047,029 +0.06(+0.43%)
Jan 07, 2010 13.91 14.31 13.86 14.20 16,149,274 +0.56(+4.13%)
Jan 06, 2010 13.59 13.69 13.55 13.63 3,844,003 +0.07(+0.52%)
Jan 05, 2010 13.40 13.58 13.18 13.56 7,657,250 +0.10(+0.72%)
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.