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

S&P Smallcap Intl SPDR (NY: GWX )

32.75 +0.22 (+0.68%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 (%)
Oct 30, 2009 14.88 14.92 14.48 14.57 676,417 -0.41(-2.75%)
Oct 29, 2009 14.69 15.01 14.69 14.98 521,806 +0.60(+4.17%)
Oct 28, 2009 14.68 14.77 14.32 14.38 396,619 -0.43(-2.90%)
Oct 27, 2009 15.06 15.07 14.80 14.81 174,407 -0.26(-1.75%)
Oct 26, 2009 15.29 15.40 14.99 15.07 169,257 -0.23(-1.50%)
Oct 23, 2009 15.31 15.33 15.22 15.30 134,257 -0.22(-1.40%)
Oct 22, 2009 15.39 15.54 15.25 15.52 207,415 +0.10(+0.65%)
Oct 21, 2009 15.47 15.63 15.38 15.42 196,612 -0.03(-0.19%)
Oct 20, 2009 15.30 15.45 15.28 15.45 656,637 -0.13(-0.83%)
Oct 19, 2009 15.57 15.72 15.45 15.58 525,520 +0.13(+0.84%)
Oct 16, 2009 15.49 15.49 15.26 15.45 179,206 -0.19(-1.20%)
Oct 15, 2009 15.51 15.64 15.49 15.64 152,941 +0.04(+0.23%)
Oct 14, 2009 15.55 15.63 15.49 15.60 297,483 +0.26(+1.72%)
Oct 13, 2009 15.32 15.35 15.20 15.34 176,456 +0.00(+0.00%)
Oct 12, 2009 15.35 15.38 15.25 15.34 94,670 +0.11(+0.73%)
Oct 09, 2009 15.11 15.23 15.11 15.23 94,708 -0.01(-0.04%)
Oct 08, 2009 15.15 15.30 15.02 15.23 168,692 +0.24(+1.61%)
Oct 07, 2009 14.96 15.02 14.85 14.99 189,069 +0.12(+0.83%)
Oct 06, 2009 14.83 14.94 14.78 14.87 115,558 +0.22(+1.48%)
Oct 05, 2009 14.40 14.67 14.40 14.65 94,691 +0.29(+2.05%)
Oct 02, 2009 14.34 14.49 14.20 14.36 116,361 -0.15(-1.01%)
Oct 01, 2009 14.88 14.88 14.50 14.50 1,635,854 -0.55(-3.63%)
Sep 30, 2009 15.07 15.11 14.84 15.05 640,440 +0.10(+0.67%)
Sep 29, 2009 14.98 15.00 14.86 14.95 152,535 -0.11(-0.71%)
Sep 28, 2009 14.88 15.08 14.67 15.06 386,011 +0.23(+1.55%)
Sep 25, 2009 14.76 14.90 14.68 14.83 216,824 +0.04(+0.28%)
Sep 24, 2009 15.10 15.15 14.72 14.78 214,283 -0.29(-1.91%)
Sep 23, 2009 15.23 15.33 15.07 15.07 255,403 -0.11(-0.74%)
Sep 22, 2009 15.16 15.23 15.10 15.18 410,249 +0.23(+1.53%)
Sep 21, 2009 14.88 14.98 14.81 14.96 301,719 -0.21(-1.36%)
Sep 18, 2009 15.20 15.20 15.06 15.16 329,515 +0.01(+0.08%)
Sep 17, 2009 15.13 15.23 15.07 15.15 453,319 +0.08(+0.56%)
Sep 16, 2009 15.11 15.27 15.04 15.06 696,037 -0.01(-0.09%)
Sep 15, 2009 14.90 15.08 14.80 15.08 300,918 +0.12(+0.83%)
Sep 14, 2009 14.80 14.96 14.71 14.96 223,282 +0.01(+0.08%)
Sep 11, 2009 15.02 15.04 14.87 14.94 266,186 -0.01(-0.09%)
Sep 10, 2009 14.83 14.97 14.71 14.96 194,591 +0.11(+0.76%)
Sep 09, 2009 14.70 14.86 14.68 14.84 240,719 +0.17(+1.16%)
Sep 08, 2009 14.60 14.73 14.56 14.67 212,175 +0.30(+2.09%)
Sep 04, 2009 14.27 14.41 14.17 14.37 297,065 +0.12(+0.87%)
Sep 03, 2009 14.23 14.27 14.13 14.25 121,398 +0.16(+1.13%)
Sep 02, 2009 13.97 14.13 13.96 14.09 158,694 -0.01(-0.04%)
Sep 01, 2009 14.27 14.36 14.03 14.10 1,210,858 -0.28(-1.92%)
Aug 31, 2009 14.32 14.37 14.10 14.37 926,392 -0.08(-0.56%)
Aug 28, 2009 14.64 14.64 14.42 14.45 209,035 -0.05(-0.38%)
Aug 27, 2009 14.33 14.53 14.19 14.51 762,135 +0.21(+1.48%)
Aug 26, 2009 14.28 14.33 14.24 14.30 139,168 -0.02(-0.16%)
Aug 25, 2009 14.43 14.46 14.32 14.32 327,552 -0.02(-0.16%)
Aug 24, 2009 14.32 14.37 14.28 14.34 1,369,908 +0.09(+0.62%)
Aug 21, 2009 14.23 14.26 14.12 14.26 177,065 +0.19(+1.38%)
Aug 20, 2009 13.90 14.10 13.90 14.06 216,392 +0.22(+1.61%)
Aug 19, 2009 13.69 13.94 13.67 13.84 125,754 +0.08(+0.55%)
Aug 18, 2009 13.68 13.84 13.57 13.76 143,089 +0.17(+1.23%)
Aug 17, 2009 13.71 13.71 13.50 13.59 146,450 -0.45(-3.20%)
Aug 14, 2009 13.99 14.04 13.86 14.04 457,394 +0.02(+0.13%)
Aug 13, 2009 13.90 14.06 13.89 14.03 253,568 +0.20(+1.45%)
Aug 12, 2009 13.62 13.92 13.62 13.83 267,042 +0.17(+1.28%)
Aug 11, 2009 13.62 13.72 13.57 13.65 160,367 -0.03(-0.24%)
Aug 10, 2009 13.69 13.73 13.60 13.69 308,586 +0.00(+0.00%)
Aug 07, 2009 13.77 13.81 13.68 13.69 138,149 -0.03(-0.21%)
Aug 06, 2009 13.84 13.84 13.61 13.71 324,434 -0.13(-0.94%)
Aug 05, 2009 13.79 13.87 13.64 13.84 310,354 +0.01(+0.04%)
Aug 04, 2009 13.75 13.85 13.64 13.84 440,457 -0.01(-0.04%)
Aug 03, 2009 13.74 13.86 13.65 13.84 95,800 +0.38(+2.84%)
Jul 31, 2009 13.31 13.53 13.31 13.46 112,787 +0.19(+1.42%)
Jul 30, 2009 13.13 13.34 13.13 13.27 97,591 +0.29(+2.22%)
Jul 29, 2009 13.13 13.13 12.92 12.99 119,285 -0.19(-1.43%)
Jul 28, 2009 13.12 13.19 13.03 13.17 94,412 -0.05(-0.40%)
Jul 27, 2009 13.17 13.25 13.11 13.23 76,550 +0.04(+0.27%)
Jul 24, 2009 13.09 13.20 13.06 13.19 2,061 +0.07(+0.54%)
Jul 23, 2009 13.01 13.20 12.99 13.12 233,825 +0.13(+1.00%)
Jul 22, 2009 12.76 13.04 12.76 12.99 116,305 +0.06(+0.50%)
Jul 21, 2009 12.93 13.00 12.77 12.93 173,787 +0.07(+0.55%)
Jul 20, 2009 12.70 12.87 12.70 12.86 137,686 +0.28(+2.20%)
Jul 17, 2009 12.55 12.59 12.49 12.58 102,888 -0.01(-0.09%)
Jul 16, 2009 12.52 12.63 12.42 12.59 117,217 +0.06(+0.52%)
Jul 15, 2009 12.43 12.54 12.38 12.53 305,560 +0.35(+2.85%)
Jul 14, 2009 12.13 12.25 12.12 12.18 83,586 +0.10(+0.83%)
Jul 13, 2009 12.03 12.13 11.87 12.08 604,932 -0.05(-0.41%)
Jul 10, 2009 12.12 12.14 12.03 12.13 46,837 -0.08(-0.65%)
Jul 09, 2009 12.24 12.30 12.17 12.21 44,842 +0.11(+0.92%)
Jul 08, 2009 12.23 12.23 11.99 12.10 266,027 -0.08(-0.67%)
Jul 07, 2009 12.39 12.39 12.15 12.18 102,589 -0.25(-1.99%)
Jul 06, 2009 12.26 12.43 12.26 12.43 155,661 -0.01(-0.05%)
Jul 02, 2009 12.50 12.50 12.38 12.43 63,974 -0.21(-1.63%)
Jul 01, 2009 12.61 12.72 12.61 12.64 157,131 +0.17(+1.37%)
Jun 30, 2009 12.63 12.63 12.42 12.47 96,911 -0.19(-1.49%)
Jun 29, 2009 12.66 12.66 12.52 12.66 105,838 +0.05(+0.37%)
Jun 26, 2009 12.60 12.62 12.52 12.61 138,599 +0.12(+0.99%)
Jun 25, 2009 12.27 12.50 12.26 12.49 63,243 +0.30(+2.46%)
Jun 24, 2009 12.15 12.39 12.11 12.19 328,649 +0.12(+1.02%)
Jun 23, 2009 12.12 12.13 11.95 12.06 122,767 +0.06(+0.49%)
Jun 22, 2009 12.29 12.31 11.93 12.00 109,788 -0.31(-2.48%)
Jun 19, 2009 12.39 12.39 12.23 12.31 620,226 -0.09(-0.71%)
Jun 18, 2009 12.36 12.46 12.31 12.40 131,081 -0.04(-0.33%)
Jun 17, 2009 12.34 12.44 12.26 12.44 173,827 +0.03(+0.24%)
Jun 16, 2009 12.51 12.57 12.32 12.41 131,616 -0.14(-1.08%)
Jun 15, 2009 12.74 13.14 12.43 12.54 171,155 -0.27(-2.11%)
Jun 12, 2009 12.79 12.88 12.72 12.82 818,235 -0.12(-0.91%)
Jun 11, 2009 12.84 13.04 12.73 12.93 827,755 +0.18(+1.38%)
Jun 10, 2009 12.86 13.04 12.62 12.76 88,786 +0.07(+0.56%)
Jun 09, 2009 12.52 12.84 12.52 12.69 129,956 +0.17(+1.36%)
Jun 08, 2009 12.40 12.59 12.35 12.52 139,258 +0.02(+0.14%)
Jun 05, 2009 12.70 12.70 12.50 12.50 172,887 -0.24(-1.89%)
Jun 04, 2009 12.59 12.79 12.58 12.74 236,016 +0.09(+0.70%)
Jun 03, 2009 12.83 12.83 12.54 12.65 210,358 -0.39(-2.98%)
Jun 02, 2009 12.90 13.20 12.85 13.04 2,002,315 +0.17(+1.32%)
Jun 01, 2009 12.76 13.05 12.76 12.87 2,452,572 +0.38(+3.06%)
May 29, 2009 12.45 12.53 12.37 12.49 1,500,108 +0.22(+1.77%)
May 28, 2009 12.15 12.32 12.04 12.27 133,292 +0.16(+1.36%)
May 27, 2009 12.33 12.36 12.10 12.10 178,065 -0.32(-2.60%)
May 26, 2009 12.36 12.51 12.08 12.43 150,431 +0.27(+2.22%)
May 22, 2009 12.33 12.33 12.13 12.16 120,529 +0.08(+0.63%)
May 21, 2009 12.06 12.11 11.95 12.08 344,311 -0.07(-0.58%)
May 20, 2009 12.22 12.29 12.11 12.15 211,161 +0.17(+1.42%)
May 19, 2009 11.91 12.17 11.82 11.98 1,211,831 +0.13(+1.09%)
May 18, 2009 11.72 11.89 11.67 11.85 195,263 +0.40(+3.49%)
May 15, 2009 11.63 11.65 11.42 11.45 144,424 +0.04(+0.31%)
May 14, 2009 11.38 11.53 11.38 11.42 731,750 +0.06(+0.52%)
May 13, 2009 11.56 11.56 11.35 11.36 196,064 -0.38(-3.21%)
May 12, 2009 11.76 11.87 11.66 11.73 109,693 +0.17(+1.47%)
May 11, 2009 11.58 11.69 11.56 11.56 116,866 -0.29(-2.43%)
May 08, 2009 11.70 11.87 11.36 11.85 267,978 +0.43(+3.76%)
May 07, 2009 11.75 11.75 11.34 11.42 200,024 -0.16(-1.42%)
May 06, 2009 11.63 11.65 11.43 11.59 235,654 +0.19(+1.70%)
May 05, 2009 11.42 11.42 11.29 11.39 180,392 +0.02(+0.16%)
May 04, 2009 11.33 11.46 11.28 11.38 222,225 +0.48(+4.37%)
May 01, 2009 10.91 10.94 10.83 10.90 38,315 +0.08(+0.71%)
Apr 30, 2009 10.96 10.96 10.74 10.82 264,377 +0.08(+0.77%)
Apr 29, 2009 10.65 10.82 10.65 10.74 245,110 +0.25(+2.41%)
Apr 28, 2009 10.43 10.54 10.38 10.49 355,906 -0.06(-0.61%)
Apr 27, 2009 10.56 10.68 10.48 10.55 530,652 -0.12(-1.10%)
Apr 24, 2009 10.73 10.78 10.62 10.67 424,861 +0.12(+1.11%)
Apr 23, 2009 10.48 10.59 10.41 10.55 1,975,633 +0.24(+2.34%)
Apr 22, 2009 10.35 10.51 10.28 10.31 517,031 -0.09(-0.90%)
Apr 21, 2009 10.23 10.41 10.18 10.41 71,986 +0.19(+1.90%)
Apr 20, 2009 10.42 10.47 10.18 10.21 164,839 -0.37(-3.50%)
Apr 17, 2009 10.62 10.65 10.54 10.58 116,467 -0.04(-0.39%)
Apr 16, 2009 10.57 10.65 10.49 10.62 266,081 +0.02(+0.22%)
Apr 15, 2009 10.46 10.60 10.41 10.60 73,289 +0.21(+1.98%)
Apr 14, 2009 10.38 10.51 10.38 10.39 129,861 +0.03(+0.28%)
Apr 13, 2009 10.24 10.48 10.09 10.36 144,111 +0.12(+1.21%)
Apr 09, 2009 10.22 10.31 10.10 10.24 118,513 +0.30(+3.02%)
Apr 08, 2009 9.970 10.02 9.876 9.941 101,875 +0.07(+0.71%)
Apr 07, 2009 9.894 9.941 9.852 9.870 98,312 -0.16(-1.58%)
Apr 06, 2009 10.08 10.08 9.900 10.03 123,347 -0.12(-1.22%)
Apr 03, 2009 9.882 10.15 9.882 10.15 82,120 +0.15(+1.53%)
Apr 02, 2009 9.982 10.16 9.952 9.999 400,614 +0.28(+2.84%)
Apr 01, 2009 9.482 9.770 9.482 9.723 134,199 +0.28(+2.92%)
Mar 31, 2009 9.523 9.594 9.430 9.447 229,904 +0.10(+1.07%)
Mar 30, 2009 9.470 9.747 9.229 9.347 94,325 -0.57(-5.75%)
Mar 26, 2009 10.06 10.06 9.770 9.917 163,791 +0.14(+1.38%)
Mar 25, 2009 9.717 9.858 9.579 9.782 240,701 +0.18(+1.84%)
Mar 24, 2009 9.600 9.747 9.553 9.606 446,045 -0.14(-1.39%)
Mar 23, 2009 9.564 9.741 9.553 9.741 309,217 +0.49(+5.27%)
Mar 20, 2009 9.417 9.427 9.165 9.253 180,800 -0.15(-1.56%)
Mar 19, 2009 9.459 9.535 9.370 9.400 134,321 +0.05(+0.50%)
Mar 18, 2009 9.041 9.406 8.953 9.353 127,399 +0.26(+2.91%)
Mar 17, 2009 8.912 9.088 8.912 9.088 79,517 +0.14(+1.58%)
Mar 16, 2009 8.959 9.106 8.941 8.947 140,139 +0.12(+1.33%)
Mar 13, 2009 8.871 8.877 8.747 8.830 0 +0.00(+0.00%)
Mar 12, 2009 8.542 8.865 8.530 8.830 159,024 +0.21(+2.46%)
Mar 11, 2009 8.630 8.687 8.547 8.618 172,150 +0.05(+0.62%)
Mar 10, 2009 8.430 8.633 8.430 8.565 271,880 +0.42(+5.20%)
Mar 09, 2009 8.154 8.306 8.118 8.142 430,044 -0.18(-2.19%)
Mar 06, 2009 8.477 8.553 7.977 8.324 0 -0.05(-0.56%)
Mar 05, 2009 8.471 8.590 8.365 8.371 64,234 -0.27(-3.13%)
Mar 04, 2009 8.547 8.764 8.547 8.642 407,833 +0.32(+3.81%)
Mar 02, 2009 8.530 8.594 8.312 8.324 224,636 -0.41(-4.65%)
Feb 27, 2009 8.677 8.900 8.677 8.730 0 +0.03(+0.34%)
Feb 26, 2009 8.947 8.953 8.694 8.700 129,946 -0.16(-1.86%)
Feb 25, 2009 8.900 8.959 8.724 8.865 309,367 -0.12(-1.31%)
Feb 24, 2009 8.783 9.035 8.512 8.982 482,596 +0.27(+3.06%)
Feb 23, 2009 9.206 9.206 8.700 8.716 737,153 -0.41(-4.47%)
Feb 20, 2009 9.171 9.194 8.953 9.124 284,257 -0.10(-1.08%)
Feb 19, 2009 9.453 9.500 9.212 9.223 215,235 -0.08(-0.88%)
Feb 18, 2009 9.382 9.382 9.194 9.306 850,085 +0.06(+0.70%)
Feb 17, 2009 9.523 9.523 9.223 9.241 219,577 -0.43(-4.44%)
Feb 13, 2009 9.764 9.797 9.670 9.670 127,137 -0.05(-0.48%)
Feb 12, 2009 9.659 9.735 9.523 9.717 207,330 +0.06(+0.67%)
Feb 11, 2009 9.753 9.789 9.566 9.653 279,911 +0.05(+0.49%)
Feb 10, 2009 10.02 10.45 9.588 9.606 314,365 -0.54(-5.33%)
Feb 09, 2009 10.05 10.16 9.811 10.15 475,824 +0.06(+0.64%)
Feb 06, 2009 9.882 10.16 9.882 10.08 123,774 +0.15(+1.48%)
Feb 05, 2009 9.835 9.999 9.786 9.935 90,311 +0.01(+0.12%)
Feb 04, 2009 9.911 10.11 9.852 9.923 219,058 +0.07(+0.76%)
Feb 03, 2009 9.753 9.920 9.694 9.848 593,589 +0.15(+1.59%)
Feb 02, 2009 9.700 9.758 9.635 9.694 583,127 -0.07(-0.72%)
Jan 30, 2009 9.911 9.967 9.714 9.764 0 -0.02(-0.18%)
Jan 29, 2009 10.07 10.07 9.700 9.782 2,933,525 -0.44(-4.26%)
Jan 28, 2009 10.19 10.25 10.06 10.22 975,022 +0.23(+2.30%)
Jan 27, 2009 9.952 10.05 9.823 9.988 403,186 +0.14(+1.43%)
Jan 26, 2009 9.811 9.947 9.706 9.847 667,602 +0.04(+0.42%)
Jan 23, 2009 9.664 9.876 9.570 9.805 257,814 +0.00(+0.00%)
Jan 22, 2009 9.847 9.896 9.701 9.805 559,162 -0.24(-2.34%)
Jan 21, 2009 9.829 10.05 9.764 10.04 683,306 +0.46(+4.85%)
Jan 20, 2009 9.958 9.994 9.547 9.576 646,612 -0.61(-6.00%)
Jan 16, 2009 10.29 10.31 10.01 10.19 243,906 +0.11(+1.11%)
Jan 15, 2009 10.06 10.17 9.852 10.08 337,719 +0.14(+1.36%)
Jan 14, 2009 10.22 10.22 9.876 9.941 227,204 -0.27(-2.65%)
Jan 13, 2009 10.31 10.31 10.10 10.21 177,116 -0.15(-1.47%)
Jan 12, 2009 10.65 10.65 10.33 10.36 2,724,071 -0.32(-2.97%)
Jan 09, 2009 10.79 10.80 10.62 10.68 133,967 -0.22(-2.00%)
Jan 08, 2009 10.72 10.90 10.70 10.90 180,553 +0.14(+1.26%)
Jan 07, 2009 10.89 10.95 10.70 10.76 177,708 -0.17(-1.56%)
Jan 06, 2009 10.82 10.99 10.82 10.93 167,751 +0.11(+0.98%)
Jan 05, 2009 10.86 10.93 10.81 10.83 181,001 -0.33(-2.95%)
Jan 02, 2009 10.82 11.16 10.82 11.16 0 +0.21(+1.94%)
Jan 01, 2009 10.72 11.09 10.72 10.95 0 +0.00(+0.00%)
Dec 31, 2008 10.72 11.09 10.72 10.95 769,674 +0.06(+0.59%)
Dec 30, 2008 10.62 10.88 10.59 10.88 377,666 +0.29(+2.78%)
Dec 29, 2008 10.57 10.67 10.46 10.59 608,337 +0.16(+1.52%)
Dec 26, 2008 10.42 10.43 10.24 10.43 229,172 -0.01(-0.11%)
Dec 24, 2008 10.06 10.44 10.03 10.44 236,365 +0.25(+2.42%)
Dec 23, 2008 10.28 10.28 10.13 10.19 463,690 -0.02(-0.23%)
Dec 22, 2008 10.37 10.37 9.835 10.22 492,544 +0.38(+3.89%)
Dec 19, 2008 10.32 10.70 9.835 9.835 1,181,820 -0.86(-8.03%)
Dec 18, 2008 10.89 10.96 10.51 10.69 534,391 -0.22(-2.05%)
Dec 17, 2008 10.72 10.94 10.69 10.92 450,376 -0.01(-0.05%)
Dec 16, 2008 10.45 10.93 10.40 10.92 842,692 +0.49(+4.74%)
Dec 15, 2008 10.57 10.57 10.23 10.43 1,731,025 -0.02(-0.22%)
Dec 12, 2008 10.34 10.45 10.22 10.45 972,174 +0.24(+2.36%)
Dec 11, 2008 10.25 10.64 10.06 10.21 2,817,193 -0.21(-1.97%)
Dec 10, 2008 10.24 10.59 10.21 10.42 1,271,750 +0.28(+2.78%)
Dec 09, 2008 10.11 10.25 10.02 10.13 422,379 -0.16(-1.54%)
Dec 08, 2008 10.17 10.47 10.03 10.29 1,308,337 +0.42(+4.23%)
Dec 05, 2008 9.547 9.958 9.393 9.876 1,064,363 +0.19(+1.94%)
Dec 04, 2008 9.753 9.941 9.560 9.688 562,641 -0.35(-3.51%)
Dec 03, 2008 9.729 10.06 9.600 10.04 819,708 +0.04(+0.41%)
Dec 02, 2008 9.800 10.04 9.639 9.999 750,222 +0.47(+4.94%)
Dec 01, 2008 9.820 9.820 9.441 9.529 269,840 -0.67(-6.57%)
Nov 28, 2008 10.04 10.20 9.888 10.20 132,715 +0.14(+1.34%)
Nov 26, 2008 9.635 10.23 9.635 10.06 479,048 +0.07(+0.71%)
Nov 25, 2008 9.982 10.11 9.670 9.994 311,228 +0.01(+0.12%)
Nov 24, 2008 9.823 10.13 9.582 9.982 208,256 +0.42(+4.36%)
Nov 21, 2008 9.388 9.576 9.047 9.564 515,541 +0.71(+8.03%)
Nov 20, 2008 9.494 9.500 8.365 8.853 499,129 -0.61(-6.46%)
Nov 19, 2008 9.706 10.07 9.400 9.465 344,554 -0.58(-5.74%)
Nov 18, 2008 9.829 10.04 9.717 10.04 322,702 -0.08(-0.76%)
Nov 17, 2008 10.16 10.55 9.982 10.12 307,446 -0.23(-2.22%)
Nov 14, 2008 10.37 10.69 10.06 10.35 714,516 -0.54(-4.97%)
Nov 13, 2008 10.30 10.89 9.811 10.89 736,780 +0.68(+6.62%)
Nov 12, 2008 10.32 10.50 10.15 10.21 882,133 -0.34(-3.18%)
Nov 11, 2008 10.65 11.04 10.39 10.55 1,442,046 -0.35(-3.24%)
Nov 10, 2008 11.09 11.10 10.63 10.90 760,718 +0.02(+0.22%)
Nov 07, 2008 10.88 11.09 10.51 10.88 1,302,943 +0.51(+4.88%)
Nov 06, 2008 10.70 11.02 10.32 10.37 554,360 -0.64(-5.82%)
Nov 05, 2008 11.90 11.90 11.01 11.01 370,116 -0.48(-4.18%)
Nov 04, 2008 11.30 11.90 11.19 11.49 370,356 +0.72(+6.69%)
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.