Skip to main content

HEALTHCARE (NY: XLV )

146.16 -0.47 (-0.32%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 24.48 24.53 24.10 24.10 16,026,990 -0.31(-1.28%)
Apr 29, 2010 24.21 24.55 24.21 24.41 13,117,551 +0.33(+1.36%)
Apr 28, 2010 24.10 24.18 23.88 24.08 13,241,708 +0.16(+0.65%)
Apr 27, 2010 24.15 24.33 23.89 23.93 13,701,379 -0.28(-1.16%)
Apr 26, 2010 24.50 24.57 24.18 24.21 9,382,214 -0.26(-1.05%)
Apr 23, 2010 24.22 24.49 24.07 24.46 14,063,817 +0.24(+1.00%)
Apr 22, 2010 24.38 24.39 24.07 24.22 14,108,969 -0.28(-1.15%)
Apr 21, 2010 24.96 24.96 24.41 24.50 17,852,516 -0.44(-1.75%)
Apr 20, 2010 24.97 25.01 24.85 24.94 7,357,005 +0.05(+0.22%)
Apr 19, 2010 24.68 24.91 24.60 24.89 14,442,066 +0.20(+0.82%)
Apr 16, 2010 24.80 24.87 24.56 24.68 11,443,325 -0.15(-0.60%)
Apr 15, 2010 24.92 24.93 24.76 24.83 6,560,494 -0.07(-0.28%)
Apr 14, 2010 25.00 25.00 24.81 24.90 8,113,108 -0.09(-0.34%)
Apr 13, 2010 24.92 25.04 24.85 24.99 9,327,955 +0.02(+0.09%)
Apr 12, 2010 25.00 25.11 24.96 24.96 5,783,836 -0.07(-0.28%)
Apr 09, 2010 24.96 25.07 24.92 25.03 5,324,436 +0.11(+0.44%)
Apr 08, 2010 24.94 24.99 24.84 24.92 5,845,555 -0.09(-0.37%)
Apr 07, 2010 25.13 25.13 24.90 25.02 6,065,317 -0.11(-0.43%)
Apr 06, 2010 25.07 25.17 25.07 25.13 5,098,696 -0.10(-0.40%)
Apr 05, 2010 25.24 25.30 25.10 25.23 5,965,978 +0.02(+0.06%)
Apr 01, 2010 25.21 25.21 25.21 25.21 7,179,912 +0.14(+0.56%)
Mar 31, 2010 25.12 25.19 24.96 25.07 6,195,037 -0.09(-0.34%)
Mar 30, 2010 25.16 25.19 25.06 25.16 4,408,243 +0.00(+0.00%)
Mar 29, 2010 24.96 25.16 24.96 25.16 6,174,959 +0.27(+1.07%)
Mar 26, 2010 25.14 25.14 24.85 24.89 8,727,928 -0.19(-0.75%)
Mar 25, 2010 25.37 25.37 25.06 25.08 6,561,749 -0.10(-0.40%)
Mar 24, 2010 25.41 25.44 25.18 25.18 8,092,405 -0.27(-1.07%)
Mar 23, 2010 25.30 25.46 25.24 25.46 7,321,534 +0.12(+0.49%)
Mar 22, 2010 25.21 25.51 25.20 25.33 10,135,312 +0.16(+0.65%)
Mar 19, 2010 25.24 25.32 25.07 25.17 10,747,169 +0.07(+0.30%)
Mar 18, 2010 24.92 25.16 24.86 25.09 9,192,684 +0.17(+0.68%)
Mar 17, 2010 24.90 24.98 24.80 24.92 14,396,759 +0.01(+0.03%)
Mar 16, 2010 24.84 24.93 24.75 24.91 7,087,641 +0.07(+0.28%)
Mar 15, 2010 24.70 24.84 24.70 24.84 7,095,458 +0.16(+0.66%)
Mar 12, 2010 24.91 24.91 24.62 24.68 6,320,865 -0.19(-0.75%)
Mar 11, 2010 24.67 24.87 24.53 24.87 7,784,897 +0.19(+0.79%)
Mar 10, 2010 24.67 24.76 24.63 24.67 5,242,087 +0.02(+0.06%)
Mar 09, 2010 24.60 24.72 24.56 24.66 6,242,517 -0.02(-0.06%)
Mar 08, 2010 24.83 24.83 24.67 24.67 5,638,492 -0.15(-0.59%)
Mar 05, 2010 24.53 24.82 24.50 24.82 7,523,906 +0.34(+1.39%)
Mar 04, 2010 24.59 24.60 24.39 24.48 13,075,655 -0.08(-0.32%)
Mar 03, 2010 24.77 24.77 24.52 24.56 6,536,497 -0.10(-0.41%)
Mar 02, 2010 24.61 24.76 24.58 24.66 6,864,538 +0.09(+0.35%)
Mar 01, 2010 24.34 24.66 24.34 24.57 8,062,821 +0.23(+0.96%)
Feb 26, 2010 24.37 24.47 24.28 24.34 11,345,458 +0.01(+0.03%)
Feb 25, 2010 24.15 24.33 24.03 24.33 7,015,282 +0.02(+0.07%)
Feb 24, 2010 24.21 24.36 24.12 24.31 5,614,464 +0.18(+0.73%)
Feb 23, 2010 24.30 24.39 24.09 24.14 5,565,124 -0.23(-0.95%)
Feb 22, 2010 24.53 24.53 24.22 24.37 9,017,180 -0.07(-0.29%)
Feb 19, 2010 24.36 24.49 24.30 24.44 5,636,638 +0.00(+0.00%)
Feb 18, 2010 24.33 24.46 24.27 24.44 6,871,583 +0.12(+0.48%)
Feb 17, 2010 24.22 24.45 24.18 24.32 13,109,140 +0.19(+0.77%)
Feb 16, 2010 24.17 24.17 23.89 24.14 7,464,441 +0.21(+0.87%)
Feb 12, 2010 23.80 23.93 23.93 23.93 8,987,690 -0.05(-0.23%)
Feb 11, 2010 23.67 24.06 23.63 23.98 5,593,178 +0.16(+0.68%)
Feb 10, 2010 23.99 23.99 23.63 23.82 9,091,441 -0.15(-0.61%)
Feb 09, 2010 24.08 24.18 23.78 23.97 11,137,033 +0.19(+0.78%)
Feb 08, 2010 23.91 23.99 23.71 23.78 8,993,685 -0.12(-0.49%)
Feb 05, 2010 23.87 24.01 23.46 23.90 18,481,372 -0.04(-0.16%)
Feb 04, 2010 24.36 24.44 23.92 23.94 12,936,398 -0.62(-2.53%)
Feb 03, 2010 24.80 24.83 24.48 24.56 7,698,312 -0.33(-1.34%)
Feb 02, 2010 24.46 24.90 24.32 24.89 12,764,026 +0.59(+2.41%)
Feb 01, 2010 24.29 24.45 24.18 24.30 8,338,616 +0.06(+0.24%)
Jan 29, 2010 24.49 24.56 24.25 24.25 15,354,353 -0.17(-0.70%)
Jan 28, 2010 24.65 24.68 24.35 24.42 16,629,210 -0.15(-0.63%)
Jan 27, 2010 24.32 24.61 24.29 24.57 17,078,934 +0.17(+0.70%)
Jan 26, 2010 24.45 24.53 24.27 24.40 11,988,054 -0.14(-0.57%)
Jan 25, 2010 24.79 24.79 24.52 24.54 9,656,939 +0.00(+0.00%)
Jan 22, 2010 24.73 24.98 24.49 24.54 17,055,998 -0.27(-1.09%)
Jan 21, 2010 25.36 25.48 24.79 24.81 19,426,206 -0.55(-2.17%)
Jan 20, 2010 25.67 25.70 25.17 25.36 21,552,128 -0.22(-0.85%)
Jan 19, 2010 25.06 25.58 25.06 25.58 22,898,686 +0.60(+2.42%)
Jan 15, 2010 25.05 24.98 24.98 24.98 12,503,143 -0.17(-0.68%)
Jan 14, 2010 24.97 25.15 24.87 25.15 10,064,278 +0.22(+0.90%)
Jan 13, 2010 24.66 25.00 24.65 24.92 10,392,924 +0.33(+1.32%)
Jan 12, 2010 24.67 24.73 24.50 24.60 7,471,284 -0.18(-0.72%)
Jan 11, 2010 24.77 24.80 24.67 24.77 5,389,461 +0.14(+0.57%)
Jan 08, 2010 24.64 24.66 24.46 24.63 5,527,713 +0.04(+0.16%)
Jan 07, 2010 24.42 24.60 24.36 24.60 7,888,180 +0.09(+0.35%)
Jan 06, 2010 24.26 24.51 24.26 24.51 6,300,126 +0.25(+1.02%)
Jan 05, 2010 24.46 24.55 24.26 24.26 7,003,212 -0.24(-0.98%)
Jan 04, 2010 24.39 24.51 24.24 24.50 7,199,707 +0.42(+1.74%)
Dec 31, 2009 24.42 24.08 24.08 24.08 4,529,451 -0.33(-1.33%)
Dec 30, 2009 24.40 24.49 24.34 24.41 4,691,919 -0.07(-0.29%)
Dec 29, 2009 24.53 24.62 24.45 24.48 13,095,611 -0.03(-0.13%)
Dec 28, 2009 24.49 24.53 24.37 24.51 8,442,000 +0.12(+0.51%)
Dec 24, 2009 24.42 24.43 24.31 24.39 2,836,128 +0.00(+0.00%)
Dec 23, 2009 24.53 24.53 24.37 24.39 4,460,278 -0.08(-0.32%)
Dec 22, 2009 24.33 24.53 24.33 24.46 5,104,992 +0.03(+0.13%)
Dec 21, 2009 23.98 24.51 23.98 24.43 11,836,276 +0.30(+1.25%)
Dec 18, 2009 24.05 24.15 23.94 24.13 13,360,104 +0.00(+0.00%)
Dec 17, 2009 24.15 24.35 24.00 24.13 21,193,268 -0.39(-1.60%)
Dec 16, 2009 24.56 24.62 24.36 24.52 7,859,592 +0.04(+0.17%)
Dec 15, 2009 24.47 24.48 24.33 24.48 5,381,697 +0.01(+0.03%)
Dec 14, 2009 24.49 24.52 24.42 24.47 5,994,253 +0.22(+0.93%)
Dec 11, 2009 24.25 24.36 24.21 24.25 7,682,456 +0.00(+0.00%)
Dec 10, 2009 24.08 24.30 24.06 24.25 8,711,110 +0.25(+1.03%)
Dec 09, 2009 23.83 24.00 23.76 24.00 8,163,961 +0.20(+0.85%)
Dec 08, 2009 23.88 23.99 23.76 23.80 7,257,114 -0.19(-0.78%)
Dec 07, 2009 24.01 24.25 23.96 23.98 5,543,056 -0.03(-0.13%)
Dec 04, 2009 24.18 24.34 23.92 24.01 8,752,243 -0.02(-0.06%)
Dec 03, 2009 24.22 24.27 23.98 24.03 9,962,950 -0.12(-0.48%)
Dec 02, 2009 24.16 24.25 24.03 24.15 6,428,756 -0.05(-0.22%)
Dec 01, 2009 23.84 24.20 23.84 24.20 7,648,704 +0.42(+1.76%)
Nov 30, 2009 23.90 23.90 23.70 23.78 6,712,344 -0.09(-0.36%)
Nov 27, 2009 23.75 23.98 23.53 23.87 4,378,813 -0.24(-1.00%)
Nov 25, 2009 24.01 24.11 23.91 24.11 8,429,703 +0.15(+0.61%)
Nov 24, 2009 23.84 24.03 23.73 23.96 8,768,717 +0.19(+0.78%)
Nov 23, 2009 23.70 23.93 23.67 23.77 5,569,048 +0.22(+0.92%)
Nov 20, 2009 23.36 23.58 23.29 23.56 5,488,979 +0.16(+0.70%)
Nov 19, 2009 23.45 23.45 23.15 23.39 11,537,322 -0.12(-0.49%)
Nov 18, 2009 23.46 23.53 23.26 23.51 5,987,154 +0.13(+0.56%)
Nov 17, 2009 23.35 23.42 23.25 23.38 10,848,342 +0.06(+0.27%)
Nov 16, 2009 23.22 23.47 23.08 23.32 4,862,303 +0.23(+1.01%)
Nov 13, 2009 23.08 23.22 23.00 23.08 4,782,178 +0.05(+0.20%)
Nov 12, 2009 23.08 23.26 22.98 23.04 4,451,183 -0.13(-0.57%)
Nov 11, 2009 23.22 23.27 23.01 23.17 6,579,505 +0.03(+0.13%)
Nov 10, 2009 22.94 23.16 22.91 23.14 4,622,736 +0.16(+0.67%)
Nov 09, 2009 22.74 23.01 22.63 22.98 5,859,167 +0.38(+1.68%)
Nov 06, 2009 22.46 22.63 22.36 22.60 6,834,294 +0.10(+0.45%)
Nov 05, 2009 22.31 22.56 22.28 22.50 8,581,127 +0.36(+1.65%)
Nov 04, 2009 21.90 22.41 21.90 22.14 10,585,360 +0.28(+1.28%)
Nov 03, 2009 21.78 21.91 21.73 21.86 6,416,863 +0.01(+0.04%)
Nov 02, 2009 21.77 22.02 21.74 21.85 9,021,978 +0.09(+0.43%)
Oct 30, 2009 22.01 22.16 21.73 21.76 8,972,386 -0.32(-1.44%)
Oct 29, 2009 21.92 22.10 21.84 22.08 7,491,051 +0.19(+0.89%)
Oct 28, 2009 22.08 22.16 21.86 21.88 12,219,005 -0.22(-1.02%)
Oct 27, 2009 22.08 22.25 21.99 22.11 10,952,259 +0.09(+0.42%)
Oct 26, 2009 22.32 22.46 21.97 22.01 9,376,244 -0.24(-1.08%)
Oct 23, 2009 22.27 22.29 22.18 22.25 7,841,505 -0.23(-1.03%)
Oct 22, 2009 22.30 22.59 22.16 22.49 6,942,919 +0.14(+0.64%)
Oct 21, 2009 22.63 22.68 22.33 22.34 12,158,965 -0.30(-1.32%)
Oct 20, 2009 22.64 22.68 22.59 22.64 6,126,358 -0.22(-0.95%)
Oct 19, 2009 22.68 22.91 22.61 22.86 6,586,445 +0.19(+0.85%)
Oct 16, 2009 22.61 22.71 22.52 22.67 7,246,611 -0.02(-0.07%)
Oct 15, 2009 22.58 22.73 22.53 22.68 8,352,173 +0.06(+0.27%)
Oct 14, 2009 22.46 22.64 22.30 22.62 13,120,220 +0.34(+1.53%)
Oct 13, 2009 22.43 22.43 22.23 22.28 5,790,878 -0.22(-0.96%)
Oct 12, 2009 22.49 22.54 22.36 22.49 5,082,970 +0.11(+0.48%)
Oct 09, 2009 22.17 22.41 22.15 22.39 6,703,829 +0.21(+0.94%)
Oct 08, 2009 22.28 22.34 22.14 22.18 5,856,040 +0.02(+0.10%)
Oct 07, 2009 22.11 22.19 22.03 22.15 5,326,056 +0.02(+0.07%)
Oct 06, 2009 22.01 22.19 21.85 22.14 9,195,384 +0.18(+0.81%)
Oct 05, 2009 21.80 22.01 21.70 21.96 6,173,754 +0.14(+0.64%)
Oct 02, 2009 21.76 21.93 21.75 21.82 7,731,364 -0.09(-0.39%)
Oct 01, 2009 22.24 22.24 21.89 21.91 10,128,628 -0.32(-1.43%)
Sep 30, 2009 22.46 22.46 22.05 22.22 9,231,744 -0.16(-0.73%)
Sep 29, 2009 22.38 22.52 22.29 22.39 8,295,435 -0.14(-0.61%)
Sep 28, 2009 22.20 22.54 22.15 22.52 5,216,668 +0.41(+1.85%)
Sep 25, 2009 22.05 22.23 22.01 22.11 4,548,944 +0.02(+0.07%)
Sep 24, 2009 22.24 22.25 22.01 22.10 6,558,671 -0.02(-0.11%)
Sep 23, 2009 22.41 22.48 22.12 22.12 5,410,487 -0.32(-1.42%)
Sep 22, 2009 22.56 22.60 22.32 22.44 4,941,799 -0.07(-0.31%)
Sep 21, 2009 22.22 22.55 22.22 22.51 5,938,252 +0.22(+0.97%)
Sep 18, 2009 22.48 22.49 22.29 22.29 9,015,164 -0.19(-0.86%)
Sep 17, 2009 22.37 22.53 22.37 22.49 6,479,025 +0.16(+0.72%)
Sep 16, 2009 22.35 22.50 22.25 22.33 6,645,987 +0.03(+0.11%)
Sep 15, 2009 22.50 22.55 22.30 22.30 7,479,367 -0.20(-0.90%)
Sep 14, 2009 22.24 22.53 22.24 22.50 5,083,045 +0.09(+0.38%)
Sep 11, 2009 22.40 22.47 22.32 22.42 6,949,866 +0.01(+0.03%)
Sep 10, 2009 22.27 22.41 22.15 22.41 6,258,569 +0.17(+0.77%)
Sep 09, 2009 22.01 22.29 21.98 22.24 5,989,216 +0.26(+1.16%)
Sep 08, 2009 22.17 22.18 21.88 21.98 8,365,483 -0.10(-0.46%)
Sep 04, 2009 21.88 22.12 21.84 22.08 8,301,498 +0.31(+1.42%)
Sep 03, 2009 21.96 21.96 21.67 21.77 5,396,620 -0.10(-0.46%)
Sep 02, 2009 21.83 21.98 21.75 21.87 6,893,670 +0.02(+0.07%)
Sep 01, 2009 22.18 22.27 21.78 21.86 9,753,651 -0.33(-1.47%)
Aug 31, 2009 22.09 22.30 22.00 22.18 7,067,134 -0.04(-0.17%)
Aug 28, 2009 22.46 22.50 22.07 22.22 7,475,380 -0.16(-0.73%)
Aug 27, 2009 22.39 22.46 22.16 22.39 5,598,465 -0.01(-0.03%)
Aug 26, 2009 22.33 22.54 22.29 22.39 7,789,633 +0.01(+0.03%)
Aug 25, 2009 22.36 22.53 22.33 22.39 6,015,753 +0.00(+0.00%)
Aug 24, 2009 22.36 22.39 22.19 22.39 7,977,568 +0.15(+0.70%)
Aug 21, 2009 22.10 22.36 22.05 22.23 6,424,857 +0.22(+1.02%)
Aug 20, 2009 21.87 22.03 21.78 22.01 5,574,123 +0.15(+0.71%)
Aug 19, 2009 21.53 21.86 21.43 21.85 7,344,580 +0.30(+1.40%)
Aug 18, 2009 21.70 21.70 21.43 21.55 5,381,479 -0.00(-0.00%)
Aug 17, 2009 21.38 21.70 21.38 21.55 9,730,917 -0.10(-0.46%)
Aug 14, 2009 21.70 21.75 21.39 21.65 7,446,788 +0.00(+0.00%)
Aug 13, 2009 21.74 21.75 21.41 21.65 9,755,241 -0.02(-0.11%)
Aug 12, 2009 21.62 21.80 21.44 21.67 6,859,034 +0.12(+0.54%)
Aug 11, 2009 21.64 21.70 21.50 21.56 6,393,790 -0.03(-0.14%)
Aug 10, 2009 21.46 21.63 21.34 21.59 6,326,012 +0.17(+0.80%)
Aug 07, 2009 21.42 21.63 21.38 21.42 6,636,220 +0.09(+0.44%)
Aug 06, 2009 21.48 21.60 21.22 21.32 9,261,186 -0.15(-0.72%)
Aug 05, 2009 21.83 21.83 21.44 21.48 5,808,009 -0.31(-1.42%)
Aug 04, 2009 21.65 21.79 21.63 21.79 5,740,611 +0.06(+0.29%)
Aug 03, 2009 21.72 21.86 21.53 21.73 10,552,389 +0.12(+0.57%)
Jul 31, 2009 21.70 21.95 21.60 21.60 7,690,905 -0.16(-0.75%)
Jul 30, 2009 22.08 22.11 21.75 21.77 6,554,148 +0.02(+0.11%)
Jul 29, 2009 21.60 21.83 21.60 21.74 5,306,134 -0.02(-0.07%)
Jul 28, 2009 21.70 21.80 21.57 21.76 7,043,935 +0.18(+0.83%)
Jul 27, 2009 21.59 21.65 21.46 21.58 6,014,261 -0.05(-0.22%)
Jul 24, 2009 21.33 21.66 21.20 21.63 5,342,719 +0.37(+1.75%)
Jul 23, 2009 20.89 21.37 20.79 21.25 8,549,932 +0.42(+2.01%)
Jul 22, 2009 20.92 21.01 20.75 20.84 9,507,349 -0.08(-0.37%)
Jul 21, 2009 20.79 20.95 20.70 20.91 7,309,112 +0.30(+1.47%)
Jul 20, 2009 20.62 20.66 20.41 20.61 4,663,504 +0.05(+0.23%)
Jul 17, 2009 20.69 20.69 20.46 20.56 7,047,707 -0.06(-0.30%)
Jul 16, 2009 20.50 20.70 20.43 20.63 7,237,251 +0.13(+0.64%)
Jul 15, 2009 20.44 20.49 20.18 20.49 6,864,033 +0.18(+0.88%)
Jul 14, 2009 20.12 20.38 20.12 20.32 5,424,370 +0.09(+0.46%)
Jul 13, 2009 19.95 20.26 19.94 20.22 5,955,574 +0.35(+1.75%)
Jul 10, 2009 19.92 20.08 19.83 19.87 4,695,941 -0.09(-0.47%)
Jul 09, 2009 20.31 20.31 19.88 19.97 6,750,409 -0.26(-1.26%)
Jul 08, 2009 20.22 20.36 20.13 20.22 6,852,774 +0.19(+0.93%)
Jul 07, 2009 20.16 20.30 20.03 20.04 9,450,464 -0.08(-0.39%)
Jul 06, 2009 19.84 20.14 19.84 20.12 7,161,922 +0.16(+0.78%)
Jul 02, 2009 20.23 20.35 19.96 19.96 6,437,264 -0.49(-2.39%)
Jul 01, 2009 20.51 20.51 20.34 20.45 7,141,510 +0.05(+0.27%)
Jun 30, 2009 20.52 20.58 20.24 20.39 6,984,430 -0.17(-0.83%)
Jun 29, 2009 20.40 20.59 20.22 20.56 5,503,680 +0.12(+0.61%)
Jun 26, 2009 20.46 20.53 20.23 20.44 6,408,674 +0.00(+0.00%)
Jun 25, 2009 20.18 20.56 20.15 20.44 10,494,083 +0.55(+2.77%)
Jun 24, 2009 19.93 20.01 19.76 19.89 5,368,598 +0.10(+0.51%)
Jun 23, 2009 19.98 19.99 19.74 19.79 7,742,416 -0.06(-0.31%)
Jun 22, 2009 20.08 20.08 19.80 19.85 8,029,922 -0.36(-1.80%)
Jun 19, 2009 20.34 20.46 20.13 20.22 13,677,101 +0.06(+0.31%)
Jun 18, 2009 19.81 20.28 19.76 20.15 13,464,016 +0.38(+1.92%)
Jun 17, 2009 19.36 19.88 19.36 19.77 9,628,142 +0.44(+2.29%)
Jun 16, 2009 19.29 19.61 19.27 19.33 8,197,664 +0.08(+0.40%)
Jun 15, 2009 19.66 19.81 19.25 19.25 20,474,064 -0.61(-3.08%)
Jun 12, 2009 19.80 20.06 19.69 19.87 22,699,756 +0.07(+0.35%)
Jun 11, 2009 19.56 19.99 19.55 19.80 8,376,758 +0.21(+1.07%)
Jun 10, 2009 19.86 19.89 19.46 19.59 7,968,431 -0.09(-0.43%)
Jun 09, 2009 19.87 19.87 19.62 19.67 6,885,907 -0.10(-0.51%)
Jun 08, 2009 19.63 19.92 19.56 19.77 8,075,948 -0.22(-1.09%)
Jun 05, 2009 19.81 20.15 19.71 19.99 12,465,150 +0.04(+0.19%)
Jun 04, 2009 20.25 20.28 19.87 19.95 25,861,482 -0.28(-1.38%)
Jun 03, 2009 20.15 20.26 20.06 20.23 7,638,031 -0.05(-0.23%)
Jun 02, 2009 20.11 20.41 20.01 20.28 8,428,418 +0.12(+0.62%)
Jun 01, 2009 20.17 20.23 20.00 20.15 9,712,686 +0.13(+0.66%)
May 29, 2009 19.66 20.03 19.60 20.02 8,448,831 +0.34(+1.73%)
May 28, 2009 19.54 19.84 19.54 19.68 7,379,174 +0.10(+0.51%)
May 27, 2009 19.81 19.84 19.55 19.58 5,922,742 -0.20(-1.02%)
May 26, 2009 19.53 19.89 19.29 19.78 5,692,929 +0.18(+0.91%)
May 22, 2009 19.60 19.69 19.43 19.60 4,716,011 +0.02(+0.12%)
May 21, 2009 19.65 19.76 19.37 19.58 6,446,203 -0.18(-0.90%)
May 20, 2009 19.70 19.98 19.70 19.76 10,857,392 +0.08(+0.39%)
May 19, 2009 19.77 19.83 19.62 19.68 8,464,497 -0.15(-0.74%)
May 18, 2009 19.70 19.83 19.48 19.83 6,052,862 +0.19(+0.99%)
May 15, 2009 19.84 19.84 19.51 19.63 7,589,056 -0.16(-0.78%)
May 14, 2009 19.94 19.96 19.73 19.79 5,837,564 +0.02(+0.12%)
May 13, 2009 19.58 20.02 19.58 19.77 8,696,728 -0.05(-0.23%)
May 12, 2009 19.66 19.90 19.45 19.81 6,805,716 +0.32(+1.63%)
May 11, 2009 19.68 19.69 19.48 19.50 5,954,334 -0.34(-1.72%)
May 08, 2009 19.78 19.90 19.60 19.84 7,266,858 +0.33(+1.71%)
May 07, 2009 19.25 19.67 19.12 19.50 11,512,960 +0.38(+1.99%)
May 06, 2009 19.38 19.38 18.95 19.12 8,565,735 -0.12(-0.60%)
May 05, 2009 19.02 19.25 18.98 19.24 7,305,967 +0.22(+1.14%)
May 04, 2009 18.74 19.09 18.74 19.02 4,268,754 +0.31(+1.66%)
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.