Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

ACWI Ex-US MSCI ETF SPDR (NY: CWI )

28.30 -0.27 (-0.95%)
Official Closing Price Updated: 6:30 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 9.289 9.325 9.047 9.056 0 -0.10(-1.13%)
Jan 29, 2009 9.432 9.432 9.136 9.159 1,844,897 -0.47(-4.89%)
Jan 28, 2009 9.531 9.639 9.504 9.630 187,225 +0.35(+3.77%)
Jan 27, 2009 9.208 9.325 9.190 9.280 980,698 +0.16(+1.77%)
Jan 26, 2009 9.096 9.289 9.029 9.119 706,451 +0.13(+1.45%)
Jan 23, 2009 8.693 9.020 8.685 8.989 421,619 -0.03(-0.30%)
Jan 22, 2009 8.939 9.081 8.850 9.015 733,239 -0.19(-2.05%)
Jan 21, 2009 9.006 9.208 8.885 9.204 376,944 +0.38(+4.27%)
Jan 20, 2009 9.195 9.683 8.793 8.827 301,622 -0.65(-6.90%)
Jan 16, 2009 9.625 9.656 9.293 9.482 236,840 +0.03(+0.33%)
Jan 15, 2009 9.410 9.482 9.136 9.450 421,572 +0.07(+0.76%)
Jan 14, 2009 9.509 9.509 9.307 9.379 499,641 -0.34(-3.46%)
Jan 13, 2009 9.683 9.795 9.661 9.715 953,647 -0.11(-1.10%)
Jan 12, 2009 10.06 10.06 9.791 9.822 347,821 -0.29(-2.84%)
Jan 09, 2009 10.65 10.65 10.09 10.11 1,196,595 -0.33(-3.18%)
Jan 08, 2009 10.36 10.49 10.32 10.44 256,865 +0.04(+0.39%)
Jan 07, 2009 10.53 10.53 10.32 10.40 353,734 -0.21(-1.99%)
Jan 06, 2009 10.58 10.68 10.48 10.61 279,648 +0.10(+0.98%)
Jan 05, 2009 10.36 10.56 10.36 10.51 666,329 -0.09(-0.80%)
Jan 02, 2009 10.41 10.62 10.37 10.59 0 +0.14(+1.33%)
Jan 01, 2009 10.27 10.52 10.23 10.45 0 +0.00(+0.00%)
Dec 31, 2008 10.27 10.52 10.23 10.45 464,145 +0.14(+1.39%)
Dec 30, 2008 10.08 10.31 10.08 10.31 564,894 +0.26(+2.63%)
Dec 29, 2008 10.06 10.13 9.934 10.05 1,014,956 +0.09(+0.90%)
Dec 26, 2008 9.975 9.993 9.863 9.957 658,776 +0.03(+0.32%)
Dec 24, 2008 10.07 10.07 9.885 9.925 902,432 +0.04(+0.45%)
Dec 23, 2008 10.06 10.06 9.813 9.881 437,614 -0.11(-1.08%)
Dec 22, 2008 9.984 10.06 9.809 9.988 1,199,274 -0.11(-1.11%)
Dec 19, 2008 10.09 10.23 10.01 10.10 802,607 -0.29(-2.76%)
Dec 18, 2008 10.74 10.74 10.28 10.39 753,384 -0.31(-2.93%)
Dec 17, 2008 10.51 12.45 10.50 10.70 1,411,643 -0.01(-0.08%)
Dec 16, 2008 10.19 10.77 10.15 10.71 965,103 +0.54(+5.29%)
Dec 15, 2008 10.18 10.25 10.01 10.17 619,433 -0.04(-0.40%)
Dec 12, 2008 9.979 10.22 9.872 10.21 850,449 +0.15(+1.47%)
Dec 11, 2008 10.14 10.35 10.03 10.06 769,114 -0.02(-0.18%)
Dec 10, 2008 9.943 10.14 9.943 10.08 702,300 +0.26(+2.69%)
Dec 09, 2008 9.881 10.02 9.755 9.818 967,359 -0.13(-1.31%)
Dec 08, 2008 9.719 10.01 9.679 9.948 1,154,459 +0.50(+5.32%)
Dec 05, 2008 9.119 9.464 8.930 9.446 880,275 +0.20(+2.13%)
Dec 04, 2008 9.343 9.500 9.092 9.249 1,219,004 -0.38(-3.91%)
Dec 03, 2008 9.320 9.625 9.181 9.625 1,009,852 +0.15(+1.56%)
Dec 02, 2008 9.154 9.603 9.154 9.477 1,024,788 +0.30(+3.32%)
Dec 01, 2008 9.598 9.598 9.092 9.172 955,480 -0.63(-6.45%)
Nov 28, 2008 9.764 9.925 9.755 9.804 329,367 -0.07(-0.73%)
Nov 26, 2008 9.379 9.993 9.334 9.876 1,019,845 +0.23(+2.42%)
Nov 25, 2008 9.827 9.836 9.396 9.643 581,646 +0.13(+1.32%)
Nov 24, 2008 9.159 9.854 9.069 9.518 683,295 +0.45(+4.94%)
Nov 21, 2008 8.818 13.08 8.460 9.069 1,529,043 +0.68(+8.07%)
Nov 20, 2008 8.491 8.903 8.352 8.392 310,197 -0.37(-4.25%)
Nov 19, 2008 9.343 9.446 8.702 8.764 599,042 -0.80(-8.35%)
Nov 18, 2008 9.423 9.710 9.249 9.562 446,782 -0.04(-0.37%)
Nov 17, 2008 9.665 9.822 9.396 9.598 748,450 -0.09(-0.97%)
Nov 14, 2008 9.894 10.02 9.531 9.692 163,261 -0.60(-5.84%)
Nov 13, 2008 9.665 10.36 9.213 10.29 303,862 +0.83(+8.76%)
Nov 12, 2008 9.773 9.773 9.432 9.464 106,643 -0.52(-5.21%)
Nov 11, 2008 10.15 10.18 9.813 9.984 198,369 -0.01(-0.09%)
Nov 10, 2008 10.57 10.74 9.993 9.993 334,747 -0.46(-4.38%)
Nov 07, 2008 10.29 10.49 10.28 10.45 210,673 +0.53(+5.38%)
Nov 06, 2008 10.76 10.76 9.840 9.917 178,626 -0.99(-9.05%)
Nov 05, 2008 11.43 11.43 10.76 10.90 494,433 -0.33(-2.95%)
Nov 04, 2008 11.64 11.64 10.83 11.23 813,379 +0.74(+7.08%)
Nov 03, 2008 10.89 10.89 10.36 10.49 718,178 +0.01(+0.06%)
Oct 31, 2008 10.09 10.72 10.09 10.49 555,779 -0.05(-0.47%)
Oct 30, 2008 10.65 10.90 10.07 10.54 382,342 +0.54(+5.38%)
Oct 29, 2008 9.840 10.26 9.558 9.997 1,026,878 -0.04(-0.36%)
Oct 28, 2008 9.311 10.03 8.574 10.03 263,682 +1.38(+15.90%)
Oct 27, 2008 8.814 8.930 8.616 8.657 401,188 -0.50(-5.50%)
Oct 24, 2008 8.567 12.55 8.437 9.160 301,542 -0.50(-5.18%)
Oct 23, 2008 9.275 9.809 9.163 9.661 344,390 +0.05(+0.52%)
Oct 22, 2008 10.09 10.09 9.449 9.611 113,804 -0.84(-8.05%)
Oct 21, 2008 10.72 10.84 10.45 10.45 107,170 -0.69(-6.22%)
Oct 20, 2008 11.63 11.63 10.68 11.15 433,711 +0.54(+5.08%)
Oct 17, 2008 11.51 11.51 10.22 10.61 50,055 -0.22(-2.03%)
Oct 16, 2008 10.72 10.84 9.921 10.83 162,039 +0.70(+6.95%)
Oct 15, 2008 11.12 11.12 10.12 10.12 124,689 -1.23(-10.82%)
Oct 14, 2008 12.26 12.26 11.13 11.35 262,321 -0.26(-2.24%)
Oct 13, 2008 9.728 12.53 9.728 11.61 385,306 +1.89(+19.41%)
Oct 10, 2008 9.401 10.06 9.038 9.724 532,494 -0.49(-4.78%)
Oct 09, 2008 10.79 11.36 10.10 10.21 400,173 -0.88(-7.96%)
Oct 08, 2008 11.10 11.38 10.20 11.10 554,675 -0.09(-0.84%)
Oct 07, 2008 11.32 12.08 11.19 11.19 285,265 -0.50(-4.29%)
Oct 06, 2008 12.01 12.04 11.15 11.69 366,716 -0.84(-6.72%)
Oct 03, 2008 12.75 13.13 12.39 12.53 275,477 -0.17(-1.31%)
Oct 02, 2008 13.10 13.10 12.66 12.70 133,157 -0.62(-4.69%)
Oct 01, 2008 12.92 13.38 12.92 13.33 56,936 -0.06(-0.42%)
Sep 30, 2008 12.89 13.41 12.89 13.38 221,048 +0.67(+5.28%)
Sep 29, 2008 13.91 13.91 12.46 12.71 265,629 -1.52(-10.70%)
Sep 26, 2008 14.11 14.23 13.96 14.23 0 -0.15(-1.06%)
Sep 25, 2008 14.29 14.42 14.26 14.39 199,350 +0.23(+1.65%)
Sep 24, 2008 14.26 14.31 14.09 14.15 225,629 -0.17(-1.16%)
Sep 23, 2008 14.77 14.77 14.04 14.32 295,372 -0.08(-0.53%)
Sep 22, 2008 14.87 14.87 14.40 14.40 193,894 -0.48(-3.23%)
Sep 19, 2008 14.96 15.93 14.09 14.88 0 +1.16(+8.43%)
Sep 18, 2008 12.70 13.81 12.70 13.72 438,185 +0.74(+5.70%)
Sep 17, 2008 13.34 13.49 12.93 12.98 539,703 -0.77(-5.58%)
Sep 16, 2008 14.13 14.13 13.31 13.74 155,438 -0.05(-0.39%)
Sep 15, 2008 13.68 13.98 13.67 13.80 325,990 -0.62(-4.29%)
Sep 12, 2008 14.62 14.62 14.12 14.42 123,663 +0.27(+1.93%)
Sep 11, 2008 13.84 14.15 13.79 14.14 377,298 -0.01(-0.06%)
Sep 10, 2008 14.31 14.31 14.07 14.15 180,673 +0.18(+1.28%)
Sep 09, 2008 14.40 14.40 13.97 13.97 671,328 -0.53(-3.65%)
Sep 08, 2008 14.95 14.95 14.35 14.50 132,855 +0.25(+1.73%)
Sep 05, 2008 14.26 14.30 14.07 14.26 0 -0.01(-0.09%)
Sep 04, 2008 14.78 14.78 14.26 14.27 140,348 -0.65(-4.36%)
Sep 03, 2008 14.94 14.97 14.84 14.92 95,247 -0.11(-0.72%)
Sep 02, 2008 15.22 15.22 14.71 15.03 244,842 -0.28(-1.84%)
Aug 29, 2008 15.44 15.44 15.26 15.31 57,059 -0.06(-0.38%)
Aug 28, 2008 15.35 15.42 15.33 15.37 128,118 +0.17(+1.12%)
Aug 27, 2008 14.94 15.21 14.91 15.20 169,496 +0.32(+2.12%)
Aug 26, 2008 15.03 15.08 14.85 14.88 1,312,971 -0.12(-0.79%)
Aug 25, 2008 15.16 15.20 14.97 15.00 234,358 -0.21(-1.36%)
Aug 22, 2008 15.22 15.28 15.18 15.21 80,210 +0.01(+0.09%)
Aug 21, 2008 15.09 15.22 15.06 15.19 112,084 +0.07(+0.44%)
Aug 20, 2008 14.96 15.13 14.96 15.13 66,876 +0.18(+1.20%)
Aug 19, 2008 15.09 15.09 14.87 14.95 75,272 -0.19(-1.24%)
Aug 18, 2008 15.27 15.27 15.09 15.13 29,470 -0.11(-0.71%)
Aug 15, 2008 15.41 15.41 15.20 15.24 0 -0.07(-0.44%)
Aug 14, 2008 15.30 15.47 15.29 15.31 473,753 -0.05(-0.35%)
Aug 13, 2008 15.39 15.48 15.26 15.36 219,234 -0.19(-1.21%)
Aug 12, 2008 15.65 15.74 15.51 15.55 1,060,382 -0.11(-0.69%)
Aug 11, 2008 15.67 15.76 15.61 15.66 219,265 -0.03(-0.17%)
Aug 08, 2008 15.28 15.73 15.28 15.69 157,825 +0.01(+0.07%)
Aug 07, 2008 15.83 15.89 15.68 15.68 64,342 -0.33(-2.05%)
Aug 06, 2008 15.83 16.05 15.83 16.00 99,662 +0.02(+0.11%)
Aug 05, 2008 15.78 15.99 15.75 15.99 122,287 +0.33(+2.14%)
Aug 04, 2008 15.69 15.83 15.62 15.65 73,802 -0.18(-1.15%)
Aug 01, 2008 15.98 15.98 15.80 15.83 75,975 -0.21(-1.29%)
Jul 31, 2008 16.17 16.17 16.03 16.04 247,634 -0.14(-0.89%)
Jul 30, 2008 16.10 16.21 16.04 16.18 113,924 +0.14(+0.87%)
Jul 29, 2008 16.04 16.04 15.81 16.04 83,588 +0.18(+1.13%)
Jul 28, 2008 16.08 16.08 15.85 15.87 108,818 -0.21(-1.30%)
Jul 25, 2008 16.26 16.26 16.01 16.07 109,809 +0.02(+0.10%)
Jul 24, 2008 16.40 16.40 16.03 16.06 59,624 -0.30(-1.84%)
Jul 23, 2008 16.44 16.44 16.34 16.36 205,380 +0.02(+0.14%)
Jul 22, 2008 16.52 16.52 16.10 16.34 78,000 +0.08(+0.50%)
Jul 21, 2008 16.39 16.39 16.21 16.26 222,415 -0.00(-0.03%)
Jul 18, 2008 16.26 16.26 16.13 16.26 41,792 +0.06(+0.38%)
Jul 17, 2008 16.47 16.47 16.10 16.20 55,993 +0.20(+1.27%)
Jul 16, 2008 15.39 16.00 15.28 16.00 76,376 +0.32(+2.03%)
Jul 15, 2008 15.78 15.87 15.60 15.68 187,827 -0.32(-2.02%)
Jul 14, 2008 15.59 16.10 15.20 16.00 349,826 +0.06(+0.37%)
Jul 11, 2008 16.02 16.08 15.84 15.94 382,422 -0.24(-1.50%)
Jul 10, 2008 16.59 16.59 16.01 16.18 1,062,372 +0.14(+0.89%)
Jul 09, 2008 16.33 16.38 16.04 16.04 39,495 -0.23(-1.43%)
Jul 08, 2008 16.10 16.27 15.97 16.27 66,108 +0.07(+0.42%)
Jul 07, 2008 16.25 16.38 16.09 16.21 198,877 -0.07(-0.44%)
Jul 04, 2008 16.30 16.34 16.12 16.28 162,364 +0.00(+0.00%)
Jul 03, 2008 16.30 16.34 16.12 16.28 162,364 +0.03(+0.17%)
Jul 02, 2008 16.48 16.61 16.23 16.25 130,663 -0.29(-1.76%)
Jul 01, 2008 16.46 16.54 16.26 16.54 158,762 -0.11(-0.67%)
Jun 30, 2008 16.34 16.78 16.34 16.65 90,474 +0.03(+0.19%)
Jun 27, 2008 16.48 16.70 16.48 16.62 449,700 +0.14(+0.87%)
Jun 26, 2008 16.73 16.74 16.48 16.48 96,748 -0.38(-2.26%)
Jun 25, 2008 16.87 17.04 16.84 16.86 332,735 +0.16(+0.97%)
Jun 24, 2008 16.78 16.85 16.65 16.70 201,166 -0.05(-0.32%)
Jun 23, 2008 17.12 17.12 16.74 16.75 669,064 -0.12(-0.69%)
Jun 20, 2008 17.03 17.03 16.83 16.87 299,019 -0.43(-2.47%)
Jun 19, 2008 17.30 17.32 17.18 17.30 34,639 -0.00(-0.02%)
Jun 18, 2008 17.36 17.38 17.23 17.30 48,049 -0.17(-0.95%)
Jun 17, 2008 17.56 17.58 17.42 17.47 82,263 +0.04(+0.26%)
Jun 16, 2008 17.28 17.48 17.27 17.42 826,640 +0.23(+1.36%)
Jun 13, 2008 17.13 17.28 17.08 17.19 103,987 +0.12(+0.68%)
Jun 12, 2008 17.14 17.23 17.01 17.07 591,273 -0.05(-0.31%)
Jun 11, 2008 17.22 17.37 17.13 17.13 77,293 -0.23(-1.34%)
Jun 10, 2008 17.46 17.74 17.35 17.36 249,140 -0.35(-1.95%)
Jun 09, 2008 17.76 17.89 17.63 17.70 46,247 -0.08(-0.45%)
Jun 06, 2008 18.08 18.08 17.78 17.78 25,826 -0.48(-2.60%)
Jun 05, 2008 17.88 18.26 17.53 18.26 74,170 +0.33(+1.83%)
Jun 04, 2008 17.97 18.07 17.93 17.93 69,354 -0.13(-0.72%)
Jun 03, 2008 18.12 18.20 17.95 18.06 58,627 -0.11(-0.62%)
Jun 02, 2008 18.05 18.21 18.05 18.17 55,308 -0.15(-0.83%)
May 30, 2008 18.46 18.46 18.28 18.33 75,361 +0.07(+0.37%)
May 29, 2008 18.17 18.35 18.16 18.26 412,950 -0.02(-0.13%)
May 28, 2008 18.20 18.29 18.11 18.28 234,445 +0.10(+0.55%)
May 27, 2008 18.43 18.43 18.07 18.18 52,850 -0.11(-0.60%)
May 26, 2008 18.39 18.45 18.21 18.29 0 +0.00(+0.00%)
May 23, 2008 18.39 18.45 18.21 18.29 90,297 -0.22(-1.18%)
May 22, 2008 18.51 18.59 18.46 18.51 557,216 +0.15(+0.84%)
May 21, 2008 18.55 18.63 18.36 18.36 327,270 -0.21(-1.15%)
May 20, 2008 18.54 18.66 18.50 18.57 152,561 -0.16(-0.86%)
May 19, 2008 18.75 18.93 18.70 18.73 1,583,448 +0.02(+0.10%)
May 16, 2008 18.64 18.71 18.55 18.71 38,549 +0.24(+1.29%)
May 15, 2008 18.13 18.47 18.13 18.47 99,070 +0.26(+1.45%)
May 14, 2008 18.30 18.37 18.20 18.21 303,512 +0.00(+0.02%)
May 13, 2008 18.25 18.25 18.12 18.21 177,883 -0.09(-0.49%)
May 12, 2008 18.37 18.37 18.11 18.30 91,051 +0.20(+1.11%)
May 09, 2008 18.47 18.47 18.03 18.09 29,970 -0.11(-0.59%)
May 08, 2008 18.36 18.80 17.68 18.20 105,742 +0.12(+0.67%)
May 07, 2008 18.29 18.31 18.05 18.08 105,825 -0.36(-1.96%)
May 06, 2008 18.25 18.45 18.16 18.44 296,367 +0.19(+1.02%)
May 05, 2008 18.19 18.27 18.17 18.25 80,320 +0.07(+0.37%)
May 02, 2008 18.25 18.27 18.10 18.19 71,047 +0.08(+0.45%)
May 01, 2008 17.92 18.11 17.89 18.11 128,151 +0.17(+0.95%)
Apr 30, 2008 17.67 18.10 17.67 17.94 119,519 +0.09(+0.50%)
Apr 29, 2008 17.91 17.91 17.82 17.85 66,943 -0.18(-1.02%)
Apr 28, 2008 18.04 18.10 18.02 18.03 99,523 +0.09(+0.50%)
Apr 25, 2008 18.17 18.17 17.89 17.94 73,586 +0.10(+0.55%)
Apr 24, 2008 18.20 18.20 17.61 17.84 54,130 -0.06(-0.33%)
Apr 23, 2008 17.74 17.97 17.74 17.90 112,256 +0.04(+0.25%)
Apr 22, 2008 17.89 17.91 17.78 17.86 400,640 -0.14(-0.77%)
Apr 21, 2008 18.04 18.04 17.84 18.00 30,753 +0.13(+0.75%)
Apr 18, 2008 17.83 17.91 17.79 17.86 103,728 +0.21(+1.17%)
Apr 17, 2008 17.63 17.70 17.60 17.65 106,208 -0.28(-1.55%)
Apr 16, 2008 17.60 17.93 17.60 17.93 115,372 +0.64(+3.71%)
Apr 15, 2008 17.35 17.39 17.26 17.29 440,693 +0.08(+0.47%)
Apr 14, 2008 17.48 17.48 17.16 17.21 43,481 -0.05(-0.31%)
Apr 11, 2008 17.17 17.43 17.17 17.26 190,049 -0.23(-1.31%)
Apr 10, 2008 17.43 17.51 17.31 17.49 434,971 +0.10(+0.59%)
Apr 09, 2008 17.62 17.62 17.39 17.39 170,865 -0.23(-1.30%)
Apr 08, 2008 17.64 17.64 17.46 17.62 183,134 -0.07(-0.38%)
Apr 07, 2008 17.83 17.83 17.65 17.69 137,183 +0.11(+0.61%)
Apr 04, 2008 17.56 17.62 17.48 17.58 51,527 +0.01(+0.08%)
Apr 03, 2008 17.47 17.61 17.32 17.56 221,947 +0.11(+0.64%)
Apr 02, 2008 17.39 17.50 17.32 17.45 101,772 +0.10(+0.59%)
Apr 01, 2008 17.07 17.36 17.07 17.35 58,442 +0.46(+2.73%)
Mar 31, 2008 17.00 17.00 16.83 16.89 83,648 +0.09(+0.51%)
Mar 28, 2008 16.77 16.97 16.77 16.80 97,063 -0.05(-0.29%)
Mar 27, 2008 17.09 17.09 16.85 16.85 92,570 -0.05(-0.29%)
Mar 26, 2008 16.61 16.95 16.61 16.90 420,532 +0.00(+0.00%)
Mar 25, 2008 16.75 16.90 16.65 16.90 62,011 +0.30(+1.81%)
Mar 24, 2008 16.05 16.70 16.05 16.60 182,018 +0.42(+2.58%)
Mar 21, 2008 16.07 16.28 15.94 16.18 76,135 +0.00(+0.00%)
Mar 20, 2008 16.07 16.28 15.94 16.18 76,135 +0.12(+0.73%)
Mar 19, 2008 16.60 16.60 16.03 16.07 108,631 -0.68(-4.07%)
Mar 18, 2008 16.51 16.75 16.44 16.75 165,534 +0.58(+3.58%)
Mar 17, 2008 16.07 16.33 15.95 16.17 83,202 -0.32(-1.93%)
Mar 14, 2008 16.87 16.87 16.34 16.49 49,321 -0.54(-3.16%)
Mar 13, 2008 16.61 17.06 16.53 17.03 630,954 +0.24(+1.42%)
Mar 12, 2008 16.73 17.04 16.73 16.79 100,768 -0.17(-1.00%)
Mar 11, 2008 16.80 16.96 16.58 16.96 34,574 +0.63(+3.87%)
Mar 10, 2008 16.43 16.60 16.29 16.33 144,990 -0.23(-1.41%)
Mar 07, 2008 16.83 16.83 16.42 16.56 64,018 -0.12(-0.73%)
Mar 06, 2008 17.00 17.00 16.68 16.68 66,695 -0.21(-1.25%)
Mar 05, 2008 16.69 17.08 16.69 16.89 222,839 +0.10(+0.59%)
Mar 04, 2008 16.77 16.86 16.60 16.79 116,226 -0.20(-1.19%)
Mar 03, 2008 16.85 17.08 16.85 17.00 170,854 -0.01(-0.05%)
Feb 29, 2008 17.33 17.33 16.99 17.00 188,195 -0.52(-2.94%)
Feb 28, 2008 17.31 18.00 17.31 17.52 156,957 -0.08(-0.43%)
Feb 27, 2008 17.50 17.71 17.50 17.60 140,819 +0.06(+0.34%)
Feb 26, 2008 17.37 17.62 17.04 17.54 122,907 +0.25(+1.47%)
Feb 25, 2008 16.42 17.31 16.42 17.28 95,666 +0.24(+1.42%)
Feb 22, 2008 16.86 17.04 16.71 17.04 122,238 +0.22(+1.33%)
Feb 21, 2008 16.82 17.07 16.79 16.82 176,665 -0.08(-0.48%)
Feb 20, 2008 16.63 16.98 16.54 16.90 73,974 -0.04(-0.27%)
Feb 19, 2008 17.24 17.24 16.89 16.94 78,741 +0.09(+0.56%)
Feb 18, 2008 16.48 16.85 16.48 16.85 0 +0.00(+0.00%)
Feb 15, 2008 16.48 16.85 16.48 16.85 556,094 +0.06(+0.35%)
Feb 14, 2008 16.26 16.97 16.26 16.79 358,238 -0.00(-0.03%)
Feb 13, 2008 16.95 16.95 16.60 16.79 119,505 +0.21(+1.24%)
Feb 12, 2008 16.32 16.78 16.32 16.59 95,916 +0.29(+1.76%)
Feb 11, 2008 15.99 16.33 15.99 16.30 966,306 +0.01(+0.06%)
Feb 08, 2008 16.00 16.39 16.00 16.29 209,431 -0.09(-0.57%)
Feb 07, 2008 15.96 16.51 15.96 16.39 277,935 -0.04(-0.22%)
Feb 06, 2008 16.32 16.68 16.32 16.42 80,552 -0.07(-0.41%)
Feb 05, 2008 16.65 16.83 16.48 16.49 171,311 -0.75(-4.34%)
Feb 04, 2008 17.34 17.34 17.20 17.24 319,202 -0.11(-0.62%)
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.