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 )

29.31 +0.14 (+0.48%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 10.48 10.58 10.36 10.42 92,352 +0.05(+0.48%)
Apr 29, 2009 10.25 10.45 10.22 10.37 101,329 +0.29(+2.89%)
Apr 28, 2009 9.968 10.16 9.968 10.08 44,301 -0.04(-0.36%)
Apr 27, 2009 10.15 10.28 10.09 10.11 82,586 -0.17(-1.68%)
Apr 24, 2009 10.24 10.39 10.24 10.29 65,016 +0.15(+1.44%)
Apr 23, 2009 10.06 10.17 9.968 10.14 110,772 +0.22(+2.25%)
Apr 22, 2009 9.851 10.08 9.841 9.918 125,626 -0.10(-1.00%)
Apr 21, 2009 9.699 10.02 9.699 10.02 174,072 +0.25(+2.51%)
Apr 20, 2009 10.04 10.04 9.772 9.772 69,834 -0.42(-4.11%)
Apr 17, 2009 10.19 10.27 10.16 10.19 90,721 -0.04(-0.40%)
Apr 16, 2009 10.25 10.70 10.07 10.23 146,086 +0.08(+0.76%)
Apr 15, 2009 9.963 10.15 9.963 10.15 111,433 +0.16(+1.59%)
Apr 14, 2009 10.03 10.14 9.995 9.995 179,235 -0.13(-1.26%)
Apr 13, 2009 10.02 10.19 9.954 10.12 87,116 +0.13(+1.27%)
Apr 09, 2009 9.940 10.01 9.890 9.995 346,519 +0.25(+2.57%)
Apr 08, 2009 9.736 9.799 9.626 9.745 247,230 +0.08(+0.86%)
Apr 07, 2009 9.708 9.731 9.626 9.662 622,850 -0.19(-1.95%)
Apr 06, 2009 9.781 9.854 9.713 9.854 364,803 -0.12(-1.23%)
Apr 03, 2009 9.890 9.977 9.799 9.977 156,948 +0.10(+0.97%)
Apr 02, 2009 9.799 10.07 9.758 9.881 228,951 +0.45(+4.78%)
Apr 01, 2009 9.176 9.481 9.144 9.431 127,837 +0.26(+2.88%)
Mar 31, 2009 9.158 9.340 9.103 9.167 311,466 +0.19(+2.08%)
Mar 30, 2009 9.094 9.094 8.912 8.980 247,092 -0.70(-7.21%)
Mar 26, 2009 9.640 9.717 9.540 9.678 180,050 +0.15(+1.54%)
Mar 25, 2009 9.449 9.631 9.331 9.531 241,472 +0.20(+2.10%)
Mar 24, 2009 9.412 9.504 9.331 9.335 517,605 -0.33(-3.39%)
Mar 23, 2009 9.436 9.663 9.422 9.663 156,660 +0.72(+8.04%)
Mar 20, 2009 9.162 9.162 8.916 8.944 191,554 -0.17(-1.85%)
Mar 19, 2009 9.335 9.335 9.108 9.112 182,696 +0.02(+0.20%)
Mar 18, 2009 8.816 9.130 8.721 9.094 577,115 +0.21(+2.41%)
Mar 17, 2009 8.621 8.880 8.593 8.880 121,404 +0.22(+2.52%)
Mar 16, 2009 8.671 8.848 8.648 8.661 166,231 +0.11(+1.28%)
Mar 13, 2009 8.598 8.607 8.443 8.552 0 -0.03(-0.32%)
Mar 12, 2009 8.238 8.580 8.165 8.580 256,737 +0.34(+4.09%)
Mar 11, 2009 8.384 8.398 8.188 8.243 367,086 -0.02(-0.22%)
Mar 10, 2009 8.088 8.302 8.079 8.261 1,010,180 +0.52(+6.70%)
Mar 09, 2009 7.687 7.856 7.674 7.742 339,572 -0.16(-2.02%)
Mar 06, 2009 8.042 8.093 7.733 7.901 0 +0.03(+0.35%)
Mar 05, 2009 7.979 8.056 7.860 7.874 204,928 -0.33(-4.05%)
Mar 04, 2009 8.029 8.302 8.029 8.206 131,598 +0.33(+4.24%)
Mar 02, 2009 8.111 8.143 7.829 7.873 1,613,017 -0.45(-5.39%)
Feb 27, 2009 8.325 8.489 8.156 8.321 0 -0.11(-1.28%)
Feb 26, 2009 8.611 8.652 8.398 8.429 170,368 -0.04(-0.43%)
Feb 25, 2009 8.457 8.616 8.338 8.466 262,619 -0.18(-2.11%)
Feb 24, 2009 8.347 8.661 8.302 8.648 533,431 +0.37(+4.45%)
Feb 23, 2009 8.616 8.639 8.256 8.279 278,326 -0.32(-3.76%)
Feb 20, 2009 8.498 8.684 8.457 8.602 247,160 -0.14(-1.61%)
Feb 19, 2009 8.944 8.962 8.712 8.743 211,506 +0.01(+0.16%)
Feb 18, 2009 8.844 8.844 8.693 8.730 306,525 +0.00(+0.05%)
Feb 17, 2009 8.839 8.985 8.725 8.725 429,799 -0.54(-5.84%)
Feb 13, 2009 9.331 9.392 9.258 9.267 197,157 -0.05(-0.59%)
Feb 12, 2009 9.217 9.349 9.080 9.321 317,462 -0.03(-0.34%)
Feb 11, 2009 9.467 9.494 9.240 9.353 283,129 +0.05(+0.54%)
Feb 10, 2009 9.699 9.736 9.230 9.303 180,795 -0.46(-4.75%)
Feb 09, 2009 9.786 9.859 9.722 9.768 214,806 +0.00(+0.00%)
Feb 06, 2009 9.463 9.836 9.463 9.768 459,464 +0.30(+3.12%)
Feb 05, 2009 9.326 10.24 9.290 9.472 699,675 +0.13(+1.36%)
Feb 04, 2009 9.417 9.576 9.321 9.344 182,052 -0.05(-0.48%)
Feb 03, 2009 9.240 9.444 9.144 9.390 861,655 +0.25(+2.69%)
Feb 02, 2009 9.080 9.171 9.030 9.144 703,351 -0.05(-0.54%)
Jan 30, 2009 9.431 9.467 9.185 9.194 0 -0.10(-1.13%)
Jan 29, 2009 9.576 9.576 9.276 9.299 1,817,154 -0.48(-4.89%)
Jan 28, 2009 9.676 9.786 9.649 9.777 184,409 +0.36(+3.77%)
Jan 27, 2009 9.349 9.467 9.331 9.422 965,950 +0.16(+1.77%)
Jan 26, 2009 9.235 9.431 9.167 9.258 695,828 +0.13(+1.45%)
Jan 23, 2009 8.825 9.158 8.818 9.126 415,279 -0.03(-0.30%)
Jan 22, 2009 9.076 9.220 8.985 9.153 722,213 -0.19(-2.05%)
Jan 21, 2009 9.144 9.349 9.021 9.344 371,275 +0.38(+4.27%)
Jan 20, 2009 9.335 9.831 8.927 8.962 297,087 -0.66(-6.90%)
Jan 16, 2009 9.772 9.804 9.435 9.626 233,279 +0.03(+0.33%)
Jan 15, 2009 9.554 9.626 9.276 9.595 415,232 +0.07(+0.76%)
Jan 14, 2009 9.654 9.654 9.449 9.522 492,128 -0.34(-3.46%)
Jan 13, 2009 9.831 9.945 9.808 9.863 939,306 -0.11(-1.10%)
Jan 12, 2009 10.21 10.21 9.940 9.972 342,590 -0.29(-2.84%)
Jan 09, 2009 10.81 10.81 10.25 10.26 1,178,601 -0.34(-3.18%)
Jan 08, 2009 10.52 10.65 10.48 10.60 253,002 +0.04(+0.39%)
Jan 07, 2009 10.69 10.69 10.48 10.56 348,415 -0.21(-1.99%)
Jan 06, 2009 10.75 10.85 10.64 10.77 275,443 +0.10(+0.98%)
Jan 05, 2009 10.52 10.72 10.52 10.67 656,309 -0.09(-0.80%)
Jan 02, 2009 10.57 10.79 10.53 10.76 0 +0.14(+1.33%)
Jan 01, 2009 10.42 10.68 10.39 10.61 0 +0.00(+0.00%)
Dec 31, 2008 10.42 10.68 10.39 10.61 457,166 +0.15(+1.39%)
Dec 30, 2008 10.23 10.47 10.23 10.47 556,399 +0.27(+2.63%)
Dec 29, 2008 10.21 10.28 10.09 10.20 999,693 +0.09(+0.90%)
Dec 26, 2008 10.13 10.15 10.01 10.11 648,870 +0.03(+0.32%)
Dec 24, 2008 10.23 10.23 10.04 10.08 888,861 +0.05(+0.45%)
Dec 23, 2008 10.21 10.21 9.963 10.03 431,034 -0.11(-1.08%)
Dec 22, 2008 10.14 10.21 9.959 10.14 1,181,240 -0.11(-1.11%)
Dec 19, 2008 10.25 10.39 10.16 10.25 790,538 -0.29(-2.76%)
Dec 18, 2008 10.91 10.91 10.43 10.55 742,055 -0.32(-2.93%)
Dec 17, 2008 10.67 12.64 10.66 10.86 1,390,415 -0.01(-0.08%)
Dec 16, 2008 10.35 10.94 10.30 10.87 950,591 +0.55(+5.29%)
Dec 15, 2008 10.34 10.40 10.16 10.33 610,118 -0.04(-0.40%)
Dec 12, 2008 10.13 10.37 10.02 10.37 837,661 +0.15(+1.47%)
Dec 11, 2008 10.29 10.51 10.18 10.22 757,549 -0.02(-0.18%)
Dec 10, 2008 10.10 10.30 10.10 10.24 691,739 +0.27(+2.69%)
Dec 09, 2008 10.03 10.18 9.904 9.968 952,812 -0.13(-1.31%)
Dec 08, 2008 9.868 10.16 9.827 10.10 1,137,099 +0.51(+5.32%)
Dec 05, 2008 9.258 9.608 9.067 9.590 867,038 +0.20(+2.13%)
Dec 04, 2008 9.485 9.645 9.230 9.390 1,200,673 -0.38(-3.91%)
Dec 03, 2008 9.463 9.772 9.321 9.772 994,666 +0.15(+1.56%)
Dec 02, 2008 9.294 9.749 9.294 9.622 1,009,378 +0.31(+3.32%)
Dec 01, 2008 9.745 9.745 9.230 9.312 941,112 -0.64(-6.45%)
Nov 28, 2008 9.913 10.08 9.904 9.954 324,414 -0.07(-0.73%)
Nov 26, 2008 9.522 10.15 9.476 10.03 1,004,509 +0.24(+2.42%)
Nov 25, 2008 9.977 9.986 9.540 9.790 572,899 +0.13(+1.32%)
Nov 24, 2008 9.299 10.00 9.208 9.663 673,020 +0.46(+4.94%)
Nov 21, 2008 8.953 13.28 8.589 9.208 1,506,050 +0.69(+8.07%)
Nov 20, 2008 8.621 9.039 8.479 8.520 305,532 -0.38(-4.25%)
Nov 19, 2008 9.485 9.590 8.835 8.898 590,034 -0.81(-8.35%)
Nov 18, 2008 9.567 9.859 9.390 9.708 440,064 -0.04(-0.37%)
Nov 17, 2008 9.813 9.972 9.540 9.745 737,195 -0.10(-0.97%)
Nov 14, 2008 10.05 10.17 9.676 9.840 160,806 -0.61(-5.84%)
Nov 13, 2008 9.813 10.51 9.353 10.45 299,292 +0.84(+8.76%)
Nov 12, 2008 9.922 9.922 9.576 9.608 105,040 -0.53(-5.21%)
Nov 11, 2008 10.30 10.34 9.963 10.14 195,386 -0.01(-0.09%)
Nov 10, 2008 10.73 10.91 10.15 10.15 329,713 -0.46(-4.38%)
Nov 07, 2008 10.45 10.65 10.44 10.61 207,505 +0.54(+5.38%)
Nov 06, 2008 10.92 10.92 9.991 10.07 175,940 -1.00(-9.05%)
Nov 05, 2008 11.60 11.60 10.93 11.07 486,998 -0.34(-2.95%)
Nov 04, 2008 11.82 11.82 11.00 11.41 801,147 +0.75(+7.08%)
Nov 03, 2008 11.06 11.06 10.51 10.65 707,378 +0.01(+0.06%)
Oct 31, 2008 10.25 10.88 10.25 10.65 547,422 -0.05(-0.47%)
Oct 30, 2008 10.81 11.07 10.23 10.70 376,592 +0.55(+5.38%)
Oct 29, 2008 9.991 10.41 9.704 10.15 1,011,437 -0.04(-0.36%)
Oct 28, 2008 9.453 10.19 8.704 10.19 259,716 +1.40(+15.90%)
Oct 27, 2008 8.948 9.067 8.748 8.789 395,155 -0.51(-5.50%)
Oct 24, 2008 8.698 12.74 8.566 9.300 297,007 -0.51(-5.18%)
Oct 23, 2008 9.417 9.959 9.303 9.808 339,211 +0.05(+0.52%)
Oct 22, 2008 10.25 10.25 9.593 9.757 112,092 -0.85(-8.05%)
Oct 21, 2008 10.88 11.00 10.61 10.61 105,558 -0.70(-6.22%)
Oct 20, 2008 11.81 11.81 10.84 11.32 427,189 +0.55(+5.08%)
Oct 17, 2008 11.69 11.69 10.38 10.77 49,302 -0.22(-2.03%)
Oct 16, 2008 10.88 11.00 10.07 10.99 159,602 +0.71(+6.95%)
Oct 15, 2008 11.29 11.29 10.28 10.28 122,814 -1.25(-10.82%)
Oct 14, 2008 12.44 12.44 11.30 11.52 258,376 -0.26(-2.24%)
Oct 13, 2008 9.877 12.72 9.877 11.79 379,512 +1.92(+19.41%)
Oct 10, 2008 9.544 10.21 9.176 9.872 524,487 -0.50(-4.78%)
Oct 09, 2008 10.95 11.53 10.26 10.37 394,156 -0.90(-7.96%)
Oct 08, 2008 11.27 11.56 10.36 11.26 546,334 -0.10(-0.84%)
Oct 07, 2008 11.49 12.26 11.36 11.36 280,975 -0.51(-4.29%)
Oct 06, 2008 12.19 12.22 11.32 11.87 361,202 -0.86(-6.72%)
Oct 03, 2008 12.95 13.33 12.58 12.73 271,335 -0.17(-1.31%)
Oct 02, 2008 13.29 13.29 12.85 12.89 131,154 -0.63(-4.69%)
Oct 01, 2008 13.12 13.59 13.12 13.53 56,080 -0.06(-0.42%)
Sep 30, 2008 13.09 13.62 13.09 13.59 217,724 +0.68(+5.28%)
Sep 29, 2008 14.12 14.12 12.65 12.90 261,634 -1.55(-10.70%)
Sep 26, 2008 14.32 14.45 14.17 14.45 0 -0.15(-1.06%)
Sep 25, 2008 14.51 14.64 14.47 14.61 196,353 +0.24(+1.65%)
Sep 24, 2008 14.48 14.53 14.30 14.37 222,236 -0.17(-1.16%)
Sep 23, 2008 14.99 14.99 14.25 14.54 290,930 -0.08(-0.53%)
Sep 22, 2008 15.10 15.10 14.61 14.61 190,979 -0.49(-3.23%)
Sep 19, 2008 15.19 16.17 14.31 15.10 0 +1.17(+8.43%)
Sep 18, 2008 12.89 14.02 12.89 13.93 431,596 +0.75(+5.70%)
Sep 17, 2008 13.55 13.70 13.13 13.18 531,588 -0.78(-5.58%)
Sep 16, 2008 14.34 14.34 13.52 13.95 153,101 -0.05(-0.39%)
Sep 15, 2008 13.89 14.19 13.88 14.01 321,087 -0.63(-4.29%)
Sep 12, 2008 14.85 14.85 14.34 14.64 121,803 +0.28(+1.93%)
Sep 11, 2008 14.05 14.37 14.00 14.36 371,625 -0.01(-0.06%)
Sep 10, 2008 14.53 14.53 14.29 14.37 177,956 +0.18(+1.28%)
Sep 09, 2008 14.62 14.62 14.18 14.19 661,233 -0.54(-3.65%)
Sep 08, 2008 15.18 15.18 14.57 14.72 130,858 +0.25(+1.73%)
Sep 05, 2008 14.47 14.51 14.28 14.47 0 -0.01(-0.09%)
Sep 04, 2008 15.00 15.00 14.48 14.49 138,238 -0.66(-4.36%)
Sep 03, 2008 15.17 15.20 15.06 15.15 93,815 -0.11(-0.72%)
Sep 02, 2008 15.45 15.46 14.94 15.26 241,160 -0.29(-1.85%)
Aug 29, 2008 15.68 15.68 15.49 15.54 56,201 -0.06(-0.38%)
Aug 28, 2008 15.59 15.65 15.57 15.60 126,191 +0.17(+1.12%)
Aug 27, 2008 15.17 15.44 15.14 15.43 166,947 +0.32(+2.12%)
Aug 26, 2008 15.26 15.31 15.07 15.11 1,293,228 -0.12(-0.79%)
Aug 25, 2008 15.39 15.43 15.20 15.23 230,834 -0.21(-1.36%)
Aug 22, 2008 15.46 15.52 15.41 15.44 79,004 +0.01(+0.09%)
Aug 21, 2008 15.32 15.45 15.29 15.43 110,398 +0.07(+0.44%)
Aug 20, 2008 15.19 15.36 15.19 15.36 65,870 +0.18(+1.20%)
Aug 19, 2008 15.32 15.32 15.10 15.17 74,140 -0.19(-1.24%)
Aug 18, 2008 15.51 15.51 15.32 15.37 29,027 -0.11(-0.71%)
Aug 15, 2008 15.65 15.65 15.43 15.48 0 -0.07(-0.44%)
Aug 14, 2008 15.53 15.70 15.52 15.54 466,629 -0.05(-0.35%)
Aug 13, 2008 15.63 15.71 15.49 15.60 215,937 -0.19(-1.21%)
Aug 12, 2008 15.88 15.98 15.74 15.79 1,044,437 -0.11(-0.69%)
Aug 11, 2008 15.91 16.00 15.85 15.90 215,968 -0.03(-0.17%)
Aug 08, 2008 15.51 15.97 15.51 15.93 155,452 +0.01(+0.07%)
Aug 07, 2008 16.08 16.13 15.92 15.92 63,374 -0.33(-2.05%)
Aug 06, 2008 16.08 16.29 16.08 16.25 98,163 +0.02(+0.11%)
Aug 05, 2008 16.02 16.23 15.99 16.23 120,448 +0.34(+2.14%)
Aug 04, 2008 15.93 16.08 15.86 15.89 72,692 -0.19(-1.15%)
Aug 01, 2008 16.23 16.23 16.04 16.08 74,832 -0.21(-1.29%)
Jul 31, 2008 16.42 16.42 16.27 16.29 243,911 -0.15(-0.89%)
Jul 30, 2008 16.35 16.46 16.29 16.43 112,211 +0.14(+0.87%)
Jul 29, 2008 16.29 16.29 16.05 16.29 82,331 +0.18(+1.13%)
Jul 28, 2008 16.33 16.33 16.09 16.11 107,182 -0.21(-1.30%)
Jul 25, 2008 16.51 16.51 16.26 16.32 108,157 +0.02(+0.10%)
Jul 24, 2008 16.65 16.65 16.27 16.30 58,727 -0.30(-1.84%)
Jul 23, 2008 16.69 16.69 16.59 16.61 202,291 +0.02(+0.14%)
Jul 22, 2008 16.78 16.78 16.35 16.59 76,827 +0.08(+0.50%)
Jul 21, 2008 16.64 16.64 16.46 16.50 219,070 -0.00(-0.03%)
Jul 18, 2008 16.50 16.51 16.37 16.51 41,164 +0.06(+0.38%)
Jul 17, 2008 16.72 16.72 16.34 16.45 55,151 +0.21(+1.27%)
Jul 16, 2008 15.63 16.24 15.51 16.24 75,228 +0.32(+2.03%)
Jul 15, 2008 16.02 16.11 15.83 15.92 185,002 -0.33(-2.02%)
Jul 14, 2008 15.83 16.35 15.43 16.24 344,565 +0.06(+0.37%)
Jul 11, 2008 16.26 16.33 16.08 16.19 376,671 -0.25(-1.50%)
Jul 10, 2008 16.84 16.84 16.26 16.43 1,046,397 +0.15(+0.89%)
Jul 09, 2008 16.58 16.63 16.29 16.29 38,901 -0.24(-1.43%)
Jul 08, 2008 16.35 16.52 16.22 16.52 65,114 +0.07(+0.41%)
Jul 07, 2008 16.50 16.63 16.34 16.45 195,887 -0.07(-0.44%)
Jul 04, 2008 16.55 16.59 16.37 16.53 159,923 +0.00(+0.00%)
Jul 03, 2008 16.55 16.59 16.37 16.53 159,923 +0.03(+0.17%)
Jul 02, 2008 16.74 16.87 16.48 16.50 128,698 -0.30(-1.76%)
Jul 01, 2008 16.71 16.80 16.51 16.80 156,375 -0.11(-0.67%)
Jun 30, 2008 16.59 17.04 16.59 16.91 89,113 +0.03(+0.19%)
Jun 27, 2008 16.73 16.95 16.73 16.88 442,938 +0.15(+0.87%)
Jun 26, 2008 16.99 17.00 16.73 16.73 95,293 -0.39(-2.26%)
Jun 25, 2008 17.13 17.30 17.10 17.12 327,731 +0.16(+0.97%)
Jun 24, 2008 17.04 17.10 16.90 16.95 198,141 -0.05(-0.32%)
Jun 23, 2008 17.38 17.38 16.99 17.01 659,003 -0.12(-0.69%)
Jun 20, 2008 17.29 17.29 17.08 17.13 294,523 -0.43(-2.47%)
Jun 19, 2008 17.57 17.58 17.44 17.56 34,118 -0.00(-0.02%)
Jun 18, 2008 17.62 17.65 17.50 17.56 47,327 -0.17(-0.95%)
Jun 17, 2008 17.83 17.85 17.69 17.73 81,026 +0.05(+0.26%)
Jun 16, 2008 17.54 17.75 17.54 17.69 814,209 +0.24(+1.36%)
Jun 13, 2008 17.39 17.55 17.34 17.45 102,423 +0.12(+0.68%)
Jun 12, 2008 17.40 17.50 17.27 17.33 582,382 -0.05(-0.31%)
Jun 11, 2008 17.48 17.63 17.39 17.39 76,131 -0.24(-1.34%)
Jun 10, 2008 17.73 18.01 17.61 17.62 245,394 -0.35(-1.95%)
Jun 09, 2008 18.03 18.16 17.90 17.97 45,552 -0.08(-0.45%)
Jun 06, 2008 18.35 18.36 18.06 18.06 25,437 -0.48(-2.60%)
Jun 05, 2008 18.15 18.54 17.80 18.54 73,055 +0.33(+1.82%)
Jun 04, 2008 18.25 18.35 18.20 18.21 68,311 -0.13(-0.72%)
Jun 03, 2008 18.40 18.48 18.23 18.34 57,745 -0.11(-0.62%)
Jun 02, 2008 18.32 18.49 18.32 18.45 54,476 -0.15(-0.83%)
May 30, 2008 18.74 18.74 18.56 18.61 74,228 +0.07(+0.37%)
May 29, 2008 18.44 18.63 18.43 18.54 406,741 -0.02(-0.13%)
May 28, 2008 18.47 18.57 18.39 18.56 230,919 +0.10(+0.55%)
May 27, 2008 18.72 18.72 18.35 18.46 52,055 -0.11(-0.60%)
May 26, 2008 18.67 18.73 18.49 18.57 0 +0.00(+0.00%)
May 23, 2008 18.67 18.73 18.49 18.57 88,940 -0.22(-1.18%)
May 22, 2008 18.79 18.87 18.74 18.79 548,837 +0.16(+0.84%)
May 21, 2008 18.84 18.91 18.64 18.64 322,349 -0.22(-1.15%)
May 20, 2008 18.82 18.95 18.78 18.85 150,267 -0.16(-0.86%)
May 19, 2008 19.03 19.22 18.98 19.02 1,559,637 +0.02(+0.10%)
May 16, 2008 18.93 19.00 18.83 19.00 37,969 +0.24(+1.29%)
May 15, 2008 18.41 18.76 18.41 18.76 97,581 +0.27(+1.45%)
May 14, 2008 18.57 18.65 18.48 18.49 298,947 +0.00(+0.02%)
May 13, 2008 18.52 18.52 18.40 18.48 175,208 -0.09(-0.49%)
May 12, 2008 18.65 18.65 18.39 18.57 89,682 +0.20(+1.11%)
May 09, 2008 18.75 18.75 18.30 18.37 29,519 -0.11(-0.59%)
May 08, 2008 18.64 19.09 17.95 18.48 104,152 +0.12(+0.67%)
May 07, 2008 18.57 18.59 18.33 18.36 104,233 -0.37(-1.96%)
May 06, 2008 18.53 18.73 18.44 18.72 291,910 +0.19(+1.02%)
May 05, 2008 18.47 18.55 18.45 18.53 79,112 +0.07(+0.37%)
May 02, 2008 18.52 18.55 18.38 18.47 69,979 +0.08(+0.45%)
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.