Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.41 20.61 20.35 20.43 136,075 +0.03(+0.16%)
Feb 25, 2011 20.18 20.40 20.15 20.40 79,651 +0.30(+1.49%)
Feb 24, 2011 20.01 20.19 19.91 20.10 147,685 +0.11(+0.57%)
Feb 23, 2011 20.27 20.30 19.97 19.98 156,142 -0.15(-0.76%)
Feb 22, 2011 20.41 20.53 20.11 20.14 80,597 -0.51(-2.45%)
Feb 18, 2011 20.70 20.71 20.51 20.64 506,973 -0.07(-0.35%)
Feb 17, 2011 20.65 20.75 20.60 20.71 131,478 +0.06(+0.28%)
Feb 16, 2011 20.59 20.71 20.57 20.66 134,629 +0.11(+0.56%)
Feb 15, 2011 20.50 20.60 20.48 20.54 43,974 +0.00(+0.02%)
Feb 14, 2011 20.28 20.55 20.28 20.54 98,263 +0.16(+0.77%)
Feb 11, 2011 20.36 20.41 20.18 20.38 694,795 -0.03(-0.14%)
Feb 10, 2011 20.17 20.43 20.14 20.41 80,953 +0.14(+0.67%)
Feb 09, 2011 20.42 20.42 20.20 20.27 152,825 -0.20(-0.99%)
Feb 08, 2011 20.41 20.49 20.33 20.48 416,473 +0.06(+0.27%)
Feb 07, 2011 20.51 20.66 20.41 20.42 138,108 -0.05(-0.25%)
Feb 04, 2011 20.33 20.53 20.33 20.47 205,785 +0.15(+0.74%)
Feb 03, 2011 20.33 20.41 20.16 20.32 167,556 -0.04(-0.21%)
Feb 02, 2011 20.21 20.42 20.21 20.36 251,480 +0.08(+0.40%)
Feb 01, 2011 20.56 20.56 20.26 20.28 214,333 +0.10(+0.50%)
Jan 31, 2011 20.10 20.31 20.01 20.18 227,628 +0.14(+0.70%)
Jan 28, 2011 20.72 20.72 20.03 20.04 439,379 -0.68(-3.26%)
Jan 27, 2011 20.77 20.87 20.67 20.72 78,306 -0.04(-0.20%)
Jan 26, 2011 20.55 20.80 20.46 20.76 162,932 +0.33(+1.63%)
Jan 25, 2011 20.40 20.43 20.31 20.43 81,078 -0.01(-0.05%)
Jan 24, 2011 20.33 20.55 20.31 20.44 495,442 +0.13(+0.64%)
Jan 21, 2011 20.66 20.66 20.30 20.31 542,132 -0.28(-1.38%)
Jan 20, 2011 20.53 20.65 20.36 20.59 874,612 -0.02(-0.11%)
Jan 19, 2011 21.12 21.17 20.54 20.61 562,123 -0.56(-2.64%)
Jan 18, 2011 20.97 21.18 20.97 21.17 120,559 +0.15(+0.70%)
Jan 14, 2011 20.98 21.07 20.95 21.02 218,991 +0.04(+0.17%)
Jan 13, 2011 21.15 21.15 20.93 20.99 342,528 -0.02(-0.08%)
Jan 12, 2011 21.11 21.11 20.85 21.00 224,773 +0.03(+0.14%)
Jan 11, 2011 20.86 21.00 20.85 20.98 121,444 +0.17(+0.83%)
Jan 10, 2011 20.76 20.84 20.64 20.80 281,188 -0.01(-0.03%)
Jan 07, 2011 20.86 20.86 20.67 20.81 52,255 -0.05(-0.23%)
Jan 06, 2011 20.98 20.98 20.80 20.86 217,812 -0.07(-0.34%)
Jan 05, 2011 20.57 20.95 20.57 20.93 214,124 +0.22(+1.07%)
Jan 04, 2011 20.87 20.87 20.62 20.71 132,758 -0.16(-0.75%)
Jan 03, 2011 20.75 20.99 20.75 20.86 201,567 +0.27(+1.30%)
Dec 31, 2010 20.74 20.74 20.58 20.60 95,292 -0.17(-0.80%)
Dec 30, 2010 20.86 20.86 20.75 20.76 148,568 -0.08(-0.38%)
Dec 29, 2010 20.88 20.94 20.84 20.84 165,109 -0.06(-0.28%)
Dec 28, 2010 21.04 21.04 20.88 20.90 1,043,911 -0.13(-0.61%)
Dec 27, 2010 20.99 21.09 20.90 21.03 78,254 +0.00(+0.02%)
Dec 23, 2010 21.04 21.04 20.95 21.02 71,382 +0.00(+0.00%)
Dec 22, 2010 21.01 21.09 21.01 21.02 578,566 +0.01(+0.06%)
Dec 21, 2010 20.77 21.03 20.77 21.01 225,074 +0.47(+2.31%)
Dec 20, 2010 20.65 20.65 20.42 20.54 394,021 +0.01(+0.03%)
Dec 17, 2010 20.50 20.65 20.32 20.53 180,695 +0.07(+0.34%)
Dec 16, 2010 20.21 20.46 20.17 20.46 260,840 +0.25(+1.24%)
Dec 15, 2010 20.12 20.42 20.11 20.21 92,484 +0.06(+0.32%)
Dec 14, 2010 20.04 20.20 19.93 20.15 85,932 +0.15(+0.74%)
Dec 13, 2010 20.16 20.22 19.99 20.00 829,762 -0.15(-0.75%)
Dec 10, 2010 19.92 20.18 19.92 20.15 1,562,627 +0.24(+1.23%)
Dec 09, 2010 20.02 20.02 19.90 19.90 339,539 -0.12(-0.59%)
Dec 08, 2010 20.11 20.19 20.01 20.02 112,581 -0.02(-0.10%)
Dec 07, 2010 20.13 20.19 20.02 20.04 248,809 +0.15(+0.74%)
Dec 06, 2010 19.96 19.96 19.78 19.89 290,159 -0.05(-0.25%)
Dec 03, 2010 19.84 19.97 19.80 19.94 297,028 +0.13(+0.68%)
Dec 02, 2010 19.67 19.82 19.59 19.81 597,549 +0.19(+0.98%)
Dec 01, 2010 19.60 19.77 19.60 19.62 304,235 +0.26(+1.35%)
Nov 30, 2010 19.32 19.49 19.32 19.36 221,456 -0.24(-1.22%)
Nov 29, 2010 19.53 19.61 19.32 19.59 334,528 -0.02(-0.10%)
Nov 26, 2010 19.53 19.66 19.50 19.61 27,741 -0.07(-0.33%)
Nov 24, 2010 19.45 19.68 19.68 19.68 62,659 +0.33(+1.72%)
Nov 23, 2010 19.33 19.43 19.25 19.35 144,868 -0.20(-1.02%)
Nov 22, 2010 19.39 19.65 19.35 19.54 502,997 +0.12(+0.64%)
Nov 19, 2010 19.27 19.44 19.23 19.42 332,157 +0.09(+0.46%)
Nov 18, 2010 19.21 19.48 19.21 19.33 333,946 +0.24(+1.28%)
Nov 17, 2010 19.02 19.20 19.00 19.09 329,747 +0.02(+0.10%)
Nov 16, 2010 19.12 19.29 18.96 19.07 651,939 -0.21(-1.08%)
Nov 15, 2010 19.20 19.38 19.20 19.28 134,690 +0.13(+0.70%)
Nov 12, 2010 19.20 19.33 19.05 19.14 139,153 -0.25(-1.31%)
Nov 11, 2010 19.13 19.47 19.13 19.40 299,160 +0.06(+0.29%)
Nov 10, 2010 19.22 19.35 19.07 19.34 124,121 +0.14(+0.73%)
Nov 09, 2010 19.45 19.45 19.15 19.20 70,212 -0.18(-0.93%)
Nov 08, 2010 19.36 19.46 19.26 19.38 193,764 -0.05(-0.25%)
Nov 05, 2010 19.46 19.51 19.30 19.43 298,113 -0.05(-0.23%)
Nov 04, 2010 19.58 19.68 19.43 19.48 314,379 +0.12(+0.62%)
Nov 03, 2010 19.39 19.41 19.18 19.36 582,327 +0.03(+0.14%)
Nov 02, 2010 19.43 19.43 19.20 19.33 606,127 +0.04(+0.20%)
Nov 01, 2010 19.40 19.52 19.21 19.29 174,561 -0.15(-0.77%)
Oct 29, 2010 19.33 19.49 19.33 19.44 367,838 +0.06(+0.33%)
Oct 28, 2010 19.36 19.53 19.27 19.38 197,730 +0.09(+0.48%)
Oct 27, 2010 18.93 19.28 18.90 19.28 710,185 +0.15(+0.77%)
Oct 25, 2010 19.52 19.70 19.13 19.14 2,110,098 -0.31(-1.58%)
Oct 22, 2010 19.35 19.48 19.31 19.44 344,999 +0.11(+0.59%)
Oct 21, 2010 19.40 19.53 19.15 19.33 911,251 +0.05(+0.24%)
Oct 20, 2010 19.42 19.47 19.16 19.28 1,661,429 -0.43(-2.19%)
Oct 19, 2010 19.92 20.01 19.60 19.71 433,787 -0.43(-2.12%)
Oct 18, 2010 20.04 20.14 20.01 20.14 115,592 +0.11(+0.54%)
Oct 15, 2010 20.09 20.09 19.87 20.03 281,020 +0.11(+0.54%)
Oct 14, 2010 19.96 20.02 19.83 19.93 329,180 -0.03(-0.15%)
Oct 13, 2010 20.05 20.12 19.95 19.96 454,993 -0.01(-0.03%)
Oct 12, 2010 19.77 19.98 19.63 19.96 90,848 +0.11(+0.58%)
Oct 11, 2010 19.89 19.97 19.82 19.85 130,366 -0.03(-0.13%)
Oct 08, 2010 19.87 19.94 19.59 19.87 155,134 +0.23(+1.15%)
Oct 07, 2010 19.60 19.68 19.46 19.65 272,162 +0.11(+0.59%)
Oct 06, 2010 19.77 19.77 19.46 19.54 223,337 -0.22(-1.12%)
Oct 05, 2010 19.48 19.81 19.46 19.76 210,333 +0.40(+2.06%)
Oct 04, 2010 19.31 19.41 19.20 19.36 433,027 -0.01(-0.03%)
Oct 01, 2010 19.37 19.51 19.20 19.37 161,789 -0.02(-0.10%)
Sep 30, 2010 19.39 19.47 19.26 19.38 248,185 +0.10(+0.51%)
Sep 29, 2010 19.30 19.35 19.18 19.29 269,176 -0.07(-0.37%)
Sep 28, 2010 19.29 19.36 19.00 19.36 219,968 +0.13(+0.70%)
Sep 27, 2010 19.32 19.41 19.19 19.22 168,297 -0.05(-0.25%)
Sep 24, 2010 19.19 19.29 19.15 19.27 204,523 +0.28(+1.46%)
Sep 23, 2010 18.80 19.17 18.76 19.00 109,772 +0.02(+0.12%)
Sep 22, 2010 18.94 19.16 18.84 18.97 205,261 -0.06(-0.31%)
Sep 21, 2010 19.14 19.14 18.94 19.03 409,628 -0.07(-0.36%)
Sep 20, 2010 18.85 19.16 18.81 19.10 174,931 +0.27(+1.44%)
Sep 17, 2010 18.83 18.91 18.68 18.83 361,379 +0.05(+0.24%)
Sep 15, 2010 18.38 18.79 18.38 18.78 233,530 +0.36(+1.97%)
Sep 14, 2010 18.41 18.48 18.33 18.42 628,341 -0.06(-0.32%)
Sep 13, 2010 18.58 18.58 18.41 18.48 204,437 +0.02(+0.11%)
Sep 10, 2010 18.22 18.46 18.21 18.46 243,839 +0.25(+1.40%)
Sep 09, 2010 18.21 18.39 18.11 18.21 341,382 +0.09(+0.52%)
Sep 08, 2010 17.90 18.14 17.90 18.11 496,360 +0.24(+1.35%)
Sep 07, 2010 17.91 18.02 17.81 17.87 324,746 -0.19(-1.05%)
Sep 03, 2010 18.01 18.13 17.89 18.06 390,134 +0.20(+1.13%)
Sep 02, 2010 17.54 17.86 17.54 17.86 258,494 +0.29(+1.64%)
Sep 01, 2010 17.32 17.61 17.31 17.57 825,584 +0.44(+2.59%)
Aug 31, 2010 17.13 17.33 17.01 17.13 1,298,151 -0.06(-0.34%)
Aug 30, 2010 17.31 17.43 17.18 17.18 384,217 -0.21(-1.20%)
Aug 27, 2010 17.00 17.43 16.89 17.39 617,260 +0.16(+0.93%)
Aug 26, 2010 17.59 17.59 17.19 17.23 427,119 -0.33(-1.90%)
Aug 25, 2010 17.10 17.58 17.06 17.57 162,037 +0.32(+1.84%)
Aug 24, 2010 17.31 17.39 17.16 17.25 145,021 -0.29(-1.66%)
Aug 23, 2010 17.75 17.87 17.51 17.54 215,751 -0.12(-0.70%)
Aug 20, 2010 17.60 17.74 17.50 17.66 646,677 -0.03(-0.18%)
Aug 19, 2010 18.04 18.05 17.62 17.70 193,485 -0.41(-2.25%)
Aug 18, 2010 18.17 18.29 17.99 18.11 143,254 -0.07(-0.38%)
Aug 17, 2010 18.03 18.29 17.93 18.17 765,304 +0.28(+1.59%)
Aug 16, 2010 17.76 18.06 17.67 17.89 4,089,027 +0.01(+0.05%)
Aug 13, 2010 17.88 18.11 17.88 17.88 206,927 -0.22(-1.23%)
Aug 12, 2010 17.59 18.19 17.59 18.10 225,346 +0.13(+0.74%)
Aug 11, 2010 18.28 18.28 17.89 17.97 280,554 -0.53(-2.86%)
Aug 10, 2010 18.56 18.66 18.30 18.50 472,637 -0.23(-1.22%)
Aug 09, 2010 18.65 18.75 18.55 18.73 342,445 +0.08(+0.42%)
Aug 06, 2010 18.65 18.65 18.15 18.65 841,078 +0.21(+1.12%)
Aug 05, 2010 18.54 18.62 18.43 18.44 362,999 -0.20(-1.07%)
Aug 04, 2010 18.58 18.69 18.34 18.64 155,489 +0.35(+1.89%)
Aug 03, 2010 18.28 18.45 18.13 18.29 154,607 +0.03(+0.18%)
Aug 02, 2010 18.06 18.33 18.05 18.26 294,759 +0.34(+1.91%)
Jul 30, 2010 17.92 18.01 17.42 17.92 421,404 +0.23(+1.27%)
Jul 29, 2010 18.01 18.02 17.42 17.69 594,952 -0.04(-0.24%)
Jul 28, 2010 18.21 18.32 17.74 17.74 2,603 -0.53(-2.88%)
Jul 27, 2010 18.53 18.56 18.14 18.26 646,267 -0.17(-0.94%)
Jul 26, 2010 17.79 18.49 17.79 18.43 562,273 +0.74(+4.17%)
Jul 23, 2010 17.11 17.73 17.09 17.70 1,121,563 +0.43(+2.48%)
Jul 22, 2010 17.05 17.35 16.98 17.27 475,384 +0.37(+2.16%)
Jul 21, 2010 17.03 17.24 16.85 16.90 335,294 -0.15(-0.86%)
Jul 20, 2010 16.70 17.06 16.65 17.05 250,482 +0.12(+0.73%)
Jul 19, 2010 16.99 17.04 16.73 16.93 186,061 +0.01(+0.08%)
Jul 16, 2010 16.91 17.43 16.87 16.91 624,292 -0.55(-3.12%)
Jul 15, 2010 17.49 17.58 17.32 17.46 340,421 -0.06(-0.32%)
Jul 14, 2010 17.52 17.55 17.38 17.51 490,122 -0.01(-0.07%)
Jul 13, 2010 17.30 17.57 17.29 17.53 352,236 +0.41(+2.42%)
Jul 12, 2010 17.30 17.41 17.06 17.11 389,825 -0.22(-1.26%)
Jul 09, 2010 17.33 17.33 17.02 17.33 259,804 +0.32(+1.88%)
Jul 08, 2010 16.80 17.02 16.55 17.01 266,144 +0.34(+2.02%)
Jul 07, 2010 16.31 16.70 16.18 16.67 505,861 +0.37(+2.27%)
Jul 06, 2010 16.82 16.89 16.19 16.30 1,082,238 -0.32(-1.93%)
Jul 02, 2010 16.63 16.89 16.49 16.63 619,536 +0.12(+0.70%)
Jul 01, 2010 16.86 16.86 16.15 16.51 922,665 -0.39(-2.33%)
Jun 30, 2010 17.15 17.31 16.88 16.90 125,876 -0.33(-1.90%)
Jun 29, 2010 17.56 17.60 17.12 17.23 578,091 -0.78(-4.31%)
Jun 25, 2010 18.01 18.12 17.53 18.01 200,266 +0.36(+2.05%)
Jun 24, 2010 17.78 17.84 17.56 17.64 476,180 -0.19(-1.04%)
Jun 23, 2010 17.72 17.96 17.62 17.83 698,339 +0.06(+0.33%)
Jun 22, 2010 18.22 18.25 17.75 17.77 217,622 -0.33(-1.84%)
Jun 21, 2010 18.44 18.50 18.02 18.11 357,774 -0.16(-0.86%)
Jun 18, 2010 18.26 18.32 18.01 18.26 1,747,457 +0.27(+1.51%)
Jun 17, 2010 18.16 18.16 17.81 17.99 642,861 -0.06(-0.34%)
Jun 16, 2010 18.25 18.25 18.02 18.05 339,713 -0.16(-0.86%)
Jun 15, 2010 17.84 18.26 17.82 18.21 398,884 +0.37(+2.07%)
Jun 14, 2010 17.74 18.11 17.65 17.84 625,101 +0.07(+0.40%)
Jun 11, 2010 17.33 17.77 17.30 17.77 476,597 +0.31(+1.80%)
Jun 10, 2010 17.16 17.46 17.02 17.46 747,366 +0.59(+3.48%)
Jun 09, 2010 17.05 17.24 16.82 16.87 880,391 -0.10(-0.62%)
Jun 08, 2010 17.20 17.39 16.73 16.97 1,171,641 -0.25(-1.44%)
Jun 07, 2010 17.80 17.89 17.20 17.22 1,118,699 -0.36(-2.04%)
Jun 04, 2010 17.58 18.12 17.51 17.58 1,126,690 -0.78(-4.25%)
Jun 03, 2010 18.30 18.37 18.09 18.36 898,602 +0.18(+0.99%)
Jun 02, 2010 17.49 18.18 17.49 18.18 741,180 +0.74(+4.23%)
Jun 01, 2010 17.62 17.89 17.41 17.44 882,005 -0.23(-1.31%)
May 28, 2010 17.67 17.93 17.58 17.67 720,617 -0.05(-0.28%)
May 27, 2010 17.61 17.74 17.49 17.72 621,952 +0.44(+2.54%)
May 26, 2010 17.40 17.75 17.25 17.28 803,055 -0.05(-0.27%)
May 25, 2010 17.04 17.35 16.67 17.33 1,805,709 -0.03(-0.19%)
May 24, 2010 17.39 17.66 17.31 17.36 825,496 -0.07(-0.41%)
May 21, 2010 17.10 17.80 17.09 17.44 930,975 +0.06(+0.34%)
May 20, 2010 17.46 17.71 17.37 17.38 1,144,138 -0.75(-4.13%)
May 19, 2010 18.18 18.38 17.89 18.12 999,447 -0.11(-0.63%)
May 18, 2010 18.51 18.62 18.18 18.24 1,583,569 -0.15(-0.83%)
May 17, 2010 18.42 18.51 17.97 18.39 1,126,582 +0.06(+0.34%)
May 14, 2010 18.33 18.61 18.10 18.33 1,011,055 -0.40(-2.11%)
May 13, 2010 18.83 18.95 18.66 18.73 772,235 -0.09(-0.49%)
May 12, 2010 18.42 18.84 18.41 18.82 855,709 +0.43(+2.36%)
May 11, 2010 18.53 18.64 18.36 18.38 1,371,154 +0.24(+1.31%)
May 10, 2010 18.10 18.15 18.03 18.14 2,185,161 +0.67(+3.83%)
May 07, 2010 18.04 18.36 17.16 17.47 3,043,097 -0.75(-4.14%)
May 06, 2010 18.88 18.96 15.35 18.23 2,507,944 -0.43(-2.29%)
May 05, 2010 19.01 19.14 18.63 18.66 1,292,994 -0.80(-4.13%)
May 04, 2010 19.74 19.75 19.36 19.46 1,087,049 -0.57(-2.84%)
May 03, 2010 19.75 20.08 19.70 20.03 607,306 +0.32(+1.64%)
Apr 30, 2010 19.77 20.11 19.70 19.70 848,074 -0.16(-0.82%)
Apr 29, 2010 19.42 20.24 19.42 19.87 2,557,205 +0.57(+2.94%)
Apr 28, 2010 19.27 19.38 19.21 19.30 696,890 +0.07(+0.34%)
Apr 27, 2010 19.40 19.70 19.21 19.23 735,428 -0.24(-1.26%)
Apr 26, 2010 19.60 19.80 19.48 19.48 709,946 -0.14(-0.73%)
Apr 23, 2010 19.32 19.65 19.30 19.62 473,645 +0.33(+1.71%)
Apr 22, 2010 19.21 19.34 18.96 19.29 1,123,679 -0.15(-0.77%)
Apr 21, 2010 19.83 19.83 19.34 19.44 844,254 -0.33(-1.68%)
Apr 20, 2010 19.71 19.78 19.54 19.78 338,794 +0.06(+0.30%)
Apr 19, 2010 19.84 19.99 19.55 19.72 612,345 -0.17(-0.85%)
Apr 16, 2010 20.03 20.06 19.69 19.89 1,109,713 -0.17(-0.85%)
Apr 15, 2010 20.10 20.16 19.98 20.06 322,005 -0.05(-0.26%)
Apr 14, 2010 19.92 20.11 19.88 20.11 619,671 +0.23(+1.13%)
Apr 13, 2010 19.86 19.99 19.81 19.88 879,031 -0.00(-0.02%)
Apr 12, 2010 19.98 19.98 19.79 19.89 803,141 -0.04(-0.20%)
Apr 09, 2010 19.95 19.97 19.77 19.93 969,907 -0.04(-0.20%)
Apr 08, 2010 19.77 20.02 19.63 19.97 221,671 +0.13(+0.66%)
Apr 07, 2010 19.94 20.00 19.70 19.84 809,631 -0.10(-0.51%)
Apr 06, 2010 19.92 20.04 19.92 19.94 342,231 -0.01(-0.05%)
Apr 05, 2010 19.81 19.99 19.74 19.95 375,592 +0.21(+1.06%)
Apr 01, 2010 19.69 19.74 19.74 19.74 3,175,396 +0.16(+0.83%)
Mar 31, 2010 19.68 19.84 19.54 19.57 779,779 -0.13(-0.65%)
Mar 30, 2010 19.82 19.82 19.61 19.70 465,832 -0.11(-0.54%)
Mar 29, 2010 19.83 19.86 19.76 19.81 588,976 +0.09(+0.48%)
Mar 26, 2010 19.90 20.01 19.61 19.71 681,169 -0.16(-0.79%)
Mar 25, 2010 20.14 20.27 19.86 19.87 917,918 -0.17(-0.85%)
Mar 24, 2010 20.21 20.27 20.02 20.04 861,690 -0.22(-1.08%)
Mar 23, 2010 20.01 20.28 19.95 20.26 793,368 +0.29(+1.46%)
Mar 22, 2010 19.68 20.07 19.63 19.97 1,055,804 +0.13(+0.64%)
Mar 19, 2010 20.00 20.05 19.83 19.84 1,115,122 -0.10(-0.51%)
Mar 18, 2010 19.96 20.02 19.86 19.94 406,085 -0.06(-0.28%)
Mar 17, 2010 20.09 20.12 19.96 20.00 451,731 -0.08(-0.39%)
Mar 16, 2010 20.10 20.10 19.97 20.08 533,744 +0.07(+0.33%)
Mar 15, 2010 19.92 20.05 19.89 20.01 1,201,511 +0.28(+1.41%)
Mar 12, 2010 20.06 20.06 19.54 19.73 1,451,387 -0.15(-0.76%)
Mar 11, 2010 19.67 19.89 19.51 19.88 1,186,182 +0.18(+0.91%)
Mar 10, 2010 19.51 19.80 19.51 19.70 1,614,588 +0.23(+1.17%)
Mar 09, 2010 19.32 19.60 19.30 19.48 920,399 +0.15(+0.79%)
Mar 08, 2010 19.30 19.36 19.22 19.32 632,926 +0.05(+0.24%)
Mar 05, 2010 19.03 19.28 19.03 19.28 1,632,089 +0.34(+1.81%)
Mar 04, 2010 19.08 19.08 18.86 18.93 274,956 -0.13(-0.67%)
Mar 03, 2010 19.17 19.21 19.01 19.06 896,933 -0.44(-2.24%)
Mar 02, 2010 19.39 19.57 19.29 19.50 498,321 +0.15(+0.76%)
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.