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 )

28.87 +0.17 (+0.59%)
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 (%)
Jun 30, 2009 11.63 11.70 11.48 11.53 74,865 -0.12(-1.02%)
Jun 29, 2009 11.66 11.70 11.57 11.64 53,333 +0.06(+0.51%)
Jun 26, 2009 11.59 11.63 11.50 11.59 38,823 +0.05(+0.39%)
Jun 25, 2009 11.35 11.55 11.35 11.54 63,112 +0.23(+2.05%)
Jun 24, 2009 11.37 11.51 11.24 11.31 72,765 +0.09(+0.81%)
Jun 23, 2009 11.23 11.30 11.13 11.22 182,503 +0.11(+0.99%)
Jun 22, 2009 11.32 11.35 11.08 11.11 173,748 -0.38(-3.29%)
Jun 19, 2009 11.55 11.57 11.47 11.49 230,639 -0.07(-0.59%)
Jun 18, 2009 11.52 11.68 11.51 11.55 1,191,401 -0.02(-0.20%)
Jun 17, 2009 11.58 11.69 11.46 11.58 793,268 -0.09(-0.74%)
Jun 16, 2009 11.89 11.90 11.59 11.66 218,345 -0.18(-1.50%)
Jun 15, 2009 12.01 12.01 11.72 11.84 188,410 -0.41(-3.34%)
Jun 12, 2009 12.18 12.26 12.10 12.25 273,336 -0.06(-0.52%)
Jun 11, 2009 12.24 12.41 12.22 12.31 424,777 +0.19(+1.58%)
Jun 10, 2009 12.20 12.20 11.95 12.12 222,194 +0.09(+0.72%)
Jun 09, 2009 11.99 12.09 11.93 12.04 136,359 +0.15(+1.22%)
Jun 08, 2009 11.81 11.98 11.76 11.89 260,312 -0.05(-0.42%)
Jun 05, 2009 12.18 12.18 11.91 11.94 259,536 -0.13(-1.06%)
Jun 04, 2009 12.02 12.14 11.97 12.07 1,200,657 +0.08(+0.65%)
Jun 03, 2009 12.19 12.19 11.87 11.99 174,355 -0.36(-2.95%)
Jun 02, 2009 12.30 12.44 12.25 12.35 1,279,326 +0.05(+0.41%)
Jun 01, 2009 12.16 12.49 12.16 12.30 203,518 +0.32(+2.70%)
May 29, 2009 11.95 11.98 11.84 11.98 176,811 +0.19(+1.58%)
May 28, 2009 11.65 11.79 11.56 11.79 148,527 +0.21(+1.81%)
May 27, 2009 11.72 11.84 11.59 11.59 74,460 -0.16(-1.39%)
May 26, 2009 11.43 11.81 11.42 11.75 134,582 +0.22(+1.94%)
May 22, 2009 11.63 11.63 11.51 11.53 100,675 +0.01(+0.08%)
May 21, 2009 11.40 11.52 11.35 11.52 94,499 -0.02(-0.20%)
May 20, 2009 11.64 11.75 11.53 11.54 196,705 +0.05(+0.44%)
May 19, 2009 11.35 11.57 11.35 11.49 144,906 +0.11(+1.00%)
May 18, 2009 11.18 11.38 11.16 11.38 75,759 +0.45(+4.17%)
May 15, 2009 11.01 11.15 10.90 10.92 95,265 -0.11(-1.03%)
May 14, 2009 10.90 11.12 10.89 11.03 56,149 +0.08(+0.75%)
May 13, 2009 11.46 11.46 10.86 10.95 106,989 -0.32(-2.86%)
May 12, 2009 11.41 11.41 11.13 11.28 100,886 +0.10(+0.85%)
May 11, 2009 11.33 11.33 11.17 11.18 247,328 -0.32(-2.81%)
May 08, 2009 11.26 11.55 11.26 11.50 236,579 +0.43(+3.90%)
May 07, 2009 11.40 11.40 10.98 11.07 173,628 -0.15(-1.30%)
May 06, 2009 11.21 11.28 11.05 11.22 125,566 +0.20(+1.82%)
May 05, 2009 11.10 11.10 10.91 11.02 257,713 -0.05(-0.41%)
May 04, 2009 11.02 11.07 11.00 11.06 136,229 +0.44(+4.15%)
May 01, 2009 10.45 10.62 10.43 10.62 43,853 +0.21(+2.01%)
Apr 30, 2009 10.47 10.58 10.35 10.41 92,411 +0.05(+0.48%)
Apr 29, 2009 10.25 10.45 10.22 10.36 101,394 +0.29(+2.89%)
Apr 28, 2009 9.961 10.15 9.961 10.07 44,330 -0.04(-0.36%)
Apr 27, 2009 10.14 10.27 10.08 10.11 82,639 -0.17(-1.68%)
Apr 24, 2009 10.23 10.38 10.23 10.28 65,057 +0.15(+1.44%)
Apr 23, 2009 10.05 10.16 9.961 10.13 110,843 +0.22(+2.25%)
Apr 22, 2009 9.845 10.08 9.835 9.911 125,707 -0.10(-1.00%)
Apr 21, 2009 9.693 10.01 9.693 10.01 174,184 +0.25(+2.52%)
Apr 20, 2009 10.03 10.03 9.766 9.766 69,879 -0.42(-4.11%)
Apr 17, 2009 10.18 10.26 10.15 10.18 90,780 -0.04(-0.40%)
Apr 16, 2009 10.24 10.69 10.07 10.23 146,179 +0.08(+0.76%)
Apr 15, 2009 9.957 10.15 9.957 10.15 111,505 +0.16(+1.59%)
Apr 14, 2009 10.03 10.13 9.989 9.989 179,350 -0.13(-1.26%)
Apr 13, 2009 10.02 10.18 9.948 10.12 87,172 +0.13(+1.27%)
Apr 09, 2009 9.934 10.01 9.884 9.989 346,741 +0.25(+2.57%)
Apr 08, 2009 9.729 9.793 9.620 9.739 247,389 +0.08(+0.86%)
Apr 07, 2009 9.702 9.725 9.620 9.656 623,250 -0.19(-1.95%)
Apr 06, 2009 9.775 9.848 9.707 9.848 365,037 -0.12(-1.23%)
Apr 03, 2009 9.884 9.970 9.793 9.970 157,049 +0.10(+0.97%)
Apr 02, 2009 9.793 10.07 9.752 9.875 229,098 +0.45(+4.78%)
Apr 01, 2009 9.170 9.475 9.138 9.425 127,919 +0.26(+2.88%)
Mar 31, 2009 9.152 9.334 9.097 9.161 311,666 +0.19(+2.08%)
Mar 30, 2009 9.088 9.088 8.906 8.974 247,251 -0.70(-7.21%)
Mar 26, 2009 9.634 9.710 9.534 9.671 180,166 +0.15(+1.54%)
Mar 25, 2009 9.443 9.625 9.325 9.525 241,627 +0.20(+2.10%)
Mar 24, 2009 9.406 9.497 9.325 9.329 517,938 -0.33(-3.39%)
Mar 23, 2009 9.430 9.657 9.416 9.657 156,761 +0.72(+8.04%)
Mar 20, 2009 9.156 9.156 8.911 8.938 191,677 -0.17(-1.85%)
Mar 19, 2009 9.329 9.329 9.102 9.106 182,813 +0.02(+0.20%)
Mar 18, 2009 8.811 9.124 8.715 9.088 577,486 +0.21(+2.41%)
Mar 17, 2009 8.615 8.874 8.588 8.874 121,482 +0.22(+2.52%)
Mar 16, 2009 8.665 8.842 8.642 8.656 166,337 +0.11(+1.28%)
Mar 13, 2009 8.592 8.601 8.438 8.547 0 -0.03(-0.32%)
Mar 12, 2009 8.233 8.574 8.160 8.574 256,902 +0.34(+4.09%)
Mar 11, 2009 8.378 8.392 8.183 8.237 367,321 -0.02(-0.22%)
Mar 10, 2009 8.083 8.297 8.074 8.256 1,010,828 +0.52(+6.70%)
Mar 09, 2009 7.683 7.851 7.669 7.737 339,789 -0.16(-2.02%)
Mar 06, 2009 8.037 8.087 7.728 7.896 0 +0.03(+0.35%)
Mar 05, 2009 7.974 8.051 7.855 7.869 205,059 -0.33(-4.05%)
Mar 04, 2009 8.024 8.297 8.024 8.201 131,683 +0.33(+4.24%)
Mar 02, 2009 8.106 8.137 7.824 7.868 1,614,052 -0.45(-5.39%)
Feb 27, 2009 8.319 8.483 8.151 8.316 0 -0.11(-1.28%)
Feb 26, 2009 8.606 8.647 8.392 8.424 170,477 -0.04(-0.43%)
Feb 25, 2009 8.451 8.610 8.333 8.460 262,787 -0.18(-2.11%)
Feb 24, 2009 8.342 8.656 8.297 8.642 533,773 +0.37(+4.45%)
Feb 23, 2009 8.610 8.633 8.251 8.274 278,504 -0.32(-3.76%)
Feb 20, 2009 8.492 8.679 8.451 8.597 247,319 -0.14(-1.61%)
Feb 19, 2009 8.938 8.956 8.706 8.738 211,642 +0.01(+0.16%)
Feb 18, 2009 8.838 8.838 8.688 8.724 306,722 +0.00(+0.05%)
Feb 17, 2009 8.833 8.979 8.720 8.720 430,075 -0.54(-5.84%)
Feb 13, 2009 9.325 9.386 9.252 9.261 197,283 -0.05(-0.59%)
Feb 12, 2009 9.211 9.343 9.074 9.315 317,666 -0.03(-0.34%)
Feb 11, 2009 9.461 9.488 9.234 9.347 283,310 +0.05(+0.54%)
Feb 10, 2009 9.693 9.730 9.225 9.297 180,911 -0.46(-4.75%)
Feb 09, 2009 9.779 9.852 9.716 9.761 214,944 +0.00(+0.00%)
Feb 06, 2009 9.456 9.829 9.456 9.761 459,759 +0.30(+3.12%)
Feb 05, 2009 9.320 10.23 9.284 9.466 700,124 +0.13(+1.36%)
Feb 04, 2009 9.411 9.570 9.315 9.338 182,169 -0.05(-0.48%)
Feb 03, 2009 9.234 9.438 9.138 9.384 862,208 +0.25(+2.69%)
Feb 02, 2009 9.074 9.165 9.024 9.138 703,802 -0.05(-0.54%)
Jan 30, 2009 9.425 9.461 9.179 9.188 0 -0.10(-1.13%)
Jan 29, 2009 9.570 9.570 9.270 9.293 1,818,321 -0.48(-4.89%)
Jan 28, 2009 9.670 9.779 9.643 9.770 184,528 +0.35(+3.77%)
Jan 27, 2009 9.343 9.461 9.325 9.416 966,570 +0.16(+1.77%)
Jan 26, 2009 9.229 9.425 9.161 9.252 696,275 +0.13(+1.45%)
Jan 23, 2009 8.820 9.152 8.812 9.120 415,545 -0.03(-0.30%)
Jan 22, 2009 9.070 9.214 8.979 9.147 722,676 -0.19(-2.05%)
Jan 21, 2009 9.138 9.343 9.015 9.338 371,514 +0.38(+4.27%)
Jan 20, 2009 9.329 9.825 8.922 8.956 297,277 -0.66(-6.90%)
Jan 16, 2009 9.766 9.798 9.429 9.620 233,429 +0.03(+0.33%)
Jan 15, 2009 9.547 9.620 9.270 9.588 415,499 +0.07(+0.76%)
Jan 14, 2009 9.648 9.648 9.443 9.516 492,444 -0.34(-3.46%)
Jan 13, 2009 9.825 9.939 9.802 9.857 939,909 -0.11(-1.10%)
Jan 12, 2009 10.21 10.21 9.934 9.966 342,810 -0.29(-2.84%)
Jan 09, 2009 10.80 10.80 10.24 10.26 1,179,358 -0.34(-3.18%)
Jan 08, 2009 10.52 10.65 10.47 10.59 253,165 +0.04(+0.39%)
Jan 07, 2009 10.68 10.68 10.48 10.55 348,638 -0.21(-1.99%)
Jan 06, 2009 10.74 10.84 10.63 10.77 275,620 +0.10(+0.98%)
Jan 05, 2009 10.52 10.71 10.52 10.66 656,731 -0.09(-0.80%)
Jan 02, 2009 10.57 10.78 10.52 10.75 0 +0.14(+1.33%)
Jan 01, 2009 10.42 10.67 10.38 10.61 0 +0.00(+0.00%)
Dec 31, 2008 10.42 10.67 10.38 10.61 457,459 +0.15(+1.39%)
Dec 30, 2008 10.23 10.46 10.23 10.46 556,756 +0.27(+2.63%)
Dec 29, 2008 10.20 10.28 10.08 10.19 1,000,335 +0.09(+0.90%)
Dec 26, 2008 10.12 10.14 10.01 10.10 649,286 +0.03(+0.32%)
Dec 24, 2008 10.22 10.22 10.03 10.07 889,432 +0.05(+0.45%)
Dec 23, 2008 10.20 10.20 9.957 10.03 431,310 -0.11(-1.08%)
Dec 22, 2008 10.13 10.20 9.952 10.13 1,181,998 -0.11(-1.11%)
Dec 19, 2008 10.24 10.38 10.15 10.25 791,045 -0.29(-2.76%)
Dec 18, 2008 10.90 10.90 10.43 10.54 742,531 -0.32(-2.93%)
Dec 17, 2008 10.67 12.63 10.66 10.86 1,391,308 -0.01(-0.08%)
Dec 16, 2008 10.34 10.93 10.29 10.87 951,201 +0.55(+5.29%)
Dec 15, 2008 10.33 10.40 10.16 10.32 610,509 -0.04(-0.40%)
Dec 12, 2008 10.13 10.37 10.02 10.36 838,198 +0.15(+1.47%)
Dec 11, 2008 10.28 10.50 10.18 10.21 758,035 -0.02(-0.18%)
Dec 10, 2008 10.09 10.29 10.09 10.23 692,183 +0.27(+2.69%)
Dec 09, 2008 10.03 10.17 9.898 9.961 953,423 -0.13(-1.31%)
Dec 08, 2008 9.861 10.16 9.820 10.09 1,137,829 +0.51(+5.32%)
Dec 05, 2008 9.252 9.602 9.061 9.584 867,594 +0.20(+2.13%)
Dec 04, 2008 9.479 9.638 9.225 9.384 1,201,444 -0.38(-3.91%)
Dec 03, 2008 9.456 9.766 9.315 9.766 995,305 +0.15(+1.56%)
Dec 02, 2008 9.288 9.743 9.288 9.616 1,010,026 +0.31(+3.32%)
Dec 01, 2008 9.739 9.739 9.225 9.306 941,717 -0.64(-6.45%)
Nov 28, 2008 9.907 10.07 9.898 9.948 324,622 -0.07(-0.73%)
Nov 26, 2008 9.516 10.14 9.470 10.02 1,005,154 +0.24(+2.42%)
Nov 25, 2008 9.970 9.980 9.534 9.784 573,267 +0.13(+1.32%)
Nov 24, 2008 9.293 9.998 9.202 9.657 673,452 +0.45(+4.94%)
Nov 21, 2008 8.947 13.27 8.583 9.202 1,507,017 +0.69(+8.07%)
Nov 20, 2008 8.615 9.033 8.474 8.515 305,728 -0.38(-4.25%)
Nov 19, 2008 9.479 9.584 8.829 8.892 590,413 -0.81(-8.35%)
Nov 18, 2008 9.561 9.852 9.384 9.702 440,346 -0.04(-0.37%)
Nov 17, 2008 9.807 9.966 9.534 9.739 737,668 -0.10(-0.97%)
Nov 14, 2008 10.04 10.16 9.670 9.834 160,909 -0.61(-5.84%)
Nov 13, 2008 9.807 10.51 9.347 10.44 299,485 +0.84(+8.76%)
Nov 12, 2008 9.916 9.916 9.570 9.602 105,107 -0.53(-5.21%)
Nov 11, 2008 10.29 10.33 9.957 10.13 195,511 -0.01(-0.09%)
Nov 10, 2008 10.73 10.90 10.14 10.14 329,925 -0.46(-4.38%)
Nov 07, 2008 10.44 10.64 10.43 10.60 207,638 +0.54(+5.38%)
Nov 06, 2008 10.92 10.92 9.984 10.06 176,052 -1.00(-9.05%)
Nov 05, 2008 11.59 11.59 10.92 11.06 487,310 -0.34(-2.95%)
Nov 04, 2008 11.81 11.81 10.99 11.40 801,662 +0.75(+7.08%)
Nov 03, 2008 11.05 11.05 10.51 10.64 707,832 +0.01(+0.06%)
Oct 31, 2008 10.24 10.88 10.24 10.64 547,773 -0.05(-0.47%)
Oct 30, 2008 10.81 11.06 10.22 10.69 376,834 +0.55(+5.38%)
Oct 29, 2008 9.984 10.41 9.698 10.14 1,012,086 -0.04(-0.36%)
Oct 28, 2008 9.447 10.18 8.699 10.18 259,883 +1.40(+15.90%)
Oct 27, 2008 8.943 9.061 8.742 8.783 395,409 -0.51(-5.50%)
Oct 24, 2008 8.692 12.74 8.560 9.294 297,198 -0.51(-5.18%)
Oct 23, 2008 9.411 9.952 9.297 9.802 339,429 +0.05(+0.52%)
Oct 22, 2008 10.24 10.24 9.587 9.751 112,164 -0.85(-8.05%)
Oct 21, 2008 10.88 11.00 10.61 10.61 105,626 -0.70(-6.22%)
Oct 20, 2008 11.80 11.80 10.83 11.31 427,463 +0.55(+5.08%)
Oct 17, 2008 11.68 11.68 10.37 10.76 49,334 -0.22(-2.03%)
Oct 16, 2008 10.88 10.99 10.07 10.98 159,704 +0.71(+6.95%)
Oct 15, 2008 11.28 11.28 10.27 10.27 122,893 -1.25(-10.82%)
Oct 14, 2008 12.44 12.44 11.29 11.52 258,542 -0.26(-2.24%)
Oct 13, 2008 9.870 12.71 9.870 11.78 379,756 +1.91(+19.41%)
Oct 10, 2008 9.538 10.21 9.170 9.866 524,823 -0.50(-4.79%)
Oct 09, 2008 10.94 11.53 10.25 10.36 394,409 -0.90(-7.96%)
Oct 08, 2008 11.26 11.55 10.35 11.26 546,685 -0.10(-0.84%)
Oct 07, 2008 11.49 12.25 11.35 11.35 281,156 -0.51(-4.29%)
Oct 06, 2008 12.19 12.21 11.32 11.86 361,434 -0.86(-6.72%)
Oct 03, 2008 12.94 13.32 12.57 12.72 271,509 -0.17(-1.31%)
Oct 02, 2008 13.29 13.29 12.85 12.89 131,238 -0.63(-4.69%)
Oct 01, 2008 13.11 13.58 13.11 13.52 56,116 -0.06(-0.42%)
Sep 30, 2008 13.08 13.61 13.08 13.58 217,863 +0.68(+5.28%)
Sep 29, 2008 14.11 14.11 12.64 12.90 261,802 -1.55(-10.70%)
Sep 26, 2008 14.32 14.44 14.16 14.44 0 -0.15(-1.06%)
Sep 25, 2008 14.50 14.63 14.46 14.60 196,479 +0.24(+1.65%)
Sep 24, 2008 14.47 14.52 14.29 14.36 222,379 -0.17(-1.16%)
Sep 23, 2008 14.98 14.98 14.25 14.53 291,117 -0.08(-0.53%)
Sep 22, 2008 15.09 15.09 14.61 14.61 191,101 -0.49(-3.23%)
Sep 19, 2008 15.18 16.16 14.30 15.09 0 +1.17(+8.43%)
Sep 18, 2008 12.88 14.01 12.88 13.92 431,873 +0.75(+5.70%)
Sep 17, 2008 13.54 13.69 13.12 13.17 531,929 -0.78(-5.58%)
Sep 16, 2008 14.33 14.33 13.51 13.95 153,199 -0.05(-0.39%)
Sep 15, 2008 13.88 14.18 13.87 14.00 321,294 -0.63(-4.29%)
Sep 12, 2008 14.84 14.84 14.33 14.63 121,882 +0.28(+1.93%)
Sep 11, 2008 14.04 14.36 13.99 14.35 371,863 -0.01(-0.06%)
Sep 10, 2008 14.52 14.52 14.28 14.36 178,071 +0.18(+1.28%)
Sep 09, 2008 14.61 14.61 14.17 14.18 661,657 -0.54(-3.65%)
Sep 08, 2008 15.17 15.17 14.56 14.71 130,942 +0.25(+1.73%)
Sep 05, 2008 14.46 14.51 14.27 14.46 0 -0.01(-0.09%)
Sep 04, 2008 14.99 14.99 14.47 14.48 138,326 -0.66(-4.36%)
Sep 03, 2008 15.16 15.19 15.05 15.14 93,875 -0.11(-0.72%)
Sep 02, 2008 15.44 15.45 14.93 15.25 241,315 -0.29(-1.85%)
Aug 29, 2008 15.67 15.67 15.48 15.53 56,237 -0.06(-0.38%)
Aug 28, 2008 15.58 15.64 15.56 15.59 126,272 +0.17(+1.12%)
Aug 27, 2008 15.16 15.43 15.13 15.42 167,054 +0.32(+2.12%)
Aug 26, 2008 15.25 15.30 15.06 15.10 1,294,058 -0.12(-0.79%)
Aug 25, 2008 15.38 15.42 15.19 15.22 230,982 -0.21(-1.36%)
Aug 22, 2008 15.45 15.51 15.40 15.43 79,055 +0.01(+0.09%)
Aug 21, 2008 15.31 15.44 15.28 15.42 110,469 +0.07(+0.44%)
Aug 20, 2008 15.18 15.35 15.18 15.35 65,912 +0.18(+1.20%)
Aug 19, 2008 15.31 15.31 15.09 15.16 74,188 -0.19(-1.24%)
Aug 18, 2008 15.50 15.50 15.31 15.36 29,046 -0.11(-0.71%)
Aug 15, 2008 15.64 15.64 15.42 15.47 0 -0.07(-0.44%)
Aug 14, 2008 15.52 15.69 15.51 15.53 466,928 -0.05(-0.35%)
Aug 13, 2008 15.62 15.70 15.48 15.59 216,076 -0.19(-1.21%)
Aug 12, 2008 15.87 15.97 15.73 15.78 1,045,107 -0.11(-0.69%)
Aug 11, 2008 15.90 15.99 15.84 15.89 216,107 -0.03(-0.17%)
Aug 08, 2008 15.50 15.96 15.50 15.92 155,552 +0.01(+0.07%)
Aug 07, 2008 16.07 16.12 15.90 15.90 63,415 -0.33(-2.05%)
Aug 06, 2008 16.07 16.28 16.07 16.24 98,226 +0.02(+0.11%)
Aug 05, 2008 16.01 16.22 15.98 16.22 120,525 +0.34(+2.14%)
Aug 04, 2008 15.92 16.07 15.85 15.88 72,739 -0.19(-1.15%)
Aug 01, 2008 16.22 16.22 16.03 16.07 74,880 -0.21(-1.29%)
Jul 31, 2008 16.41 16.41 16.26 16.27 244,067 -0.15(-0.89%)
Jul 30, 2008 16.34 16.45 16.28 16.42 112,283 +0.14(+0.87%)
Jul 29, 2008 16.28 16.28 16.04 16.28 82,384 +0.18(+1.13%)
Jul 28, 2008 16.32 16.32 16.08 16.10 107,251 -0.21(-1.30%)
Jul 25, 2008 16.50 16.50 16.25 16.31 108,227 +0.02(+0.10%)
Jul 24, 2008 16.64 16.64 16.26 16.29 58,765 -0.30(-1.84%)
Jul 23, 2008 16.68 16.68 16.57 16.60 202,421 +0.02(+0.14%)
Jul 22, 2008 16.77 16.77 16.34 16.57 76,876 +0.08(+0.50%)
Jul 21, 2008 16.62 16.62 16.45 16.49 219,211 -0.00(-0.03%)
Jul 18, 2008 16.49 16.50 16.36 16.50 41,190 +0.06(+0.38%)
Jul 17, 2008 16.71 16.71 16.33 16.44 55,186 +0.21(+1.27%)
Jul 16, 2008 15.62 16.23 15.50 16.23 75,276 +0.32(+2.03%)
Jul 15, 2008 16.01 16.10 15.82 15.91 185,121 -0.33(-2.02%)
Jul 14, 2008 15.82 16.34 15.42 16.23 344,787 +0.06(+0.37%)
Jul 11, 2008 16.25 16.32 16.07 16.17 376,913 -0.25(-1.50%)
Jul 10, 2008 16.83 16.83 16.25 16.42 1,047,068 +0.15(+0.89%)
Jul 09, 2008 16.57 16.62 16.27 16.27 38,926 -0.24(-1.43%)
Jul 08, 2008 16.34 16.51 16.21 16.51 65,156 +0.07(+0.41%)
Jul 07, 2008 16.49 16.62 16.32 16.44 196,013 -0.07(-0.44%)
Jul 04, 2008 16.54 16.57 16.36 16.52 160,025 +0.00(+0.00%)
Jul 03, 2008 16.54 16.57 16.36 16.52 160,025 +0.03(+0.17%)
Jul 02, 2008 16.73 16.86 16.47 16.49 128,781 -0.30(-1.76%)
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.