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

SPDR Portfolio S&P 500 ETF (NY: SPLG )

67.04 -0.13 (-0.19%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2010 11.70 11.75 11.67 11.72 40,715 -0.01(-0.08%)
Mar 30, 2010 11.73 11.73 11.72 11.72 27,301 +0.01(+0.08%)
Mar 29, 2010 11.73 11.74 11.71 11.72 42,873 +0.07(+0.57%)
Mar 26, 2010 11.72 11.72 11.65 11.65 7,412 -0.10(-0.88%)
Mar 25, 2010 11.75 11.81 11.75 11.75 35,759 +0.06(+0.51%)
Mar 24, 2010 11.69 11.74 11.68 11.69 32,905 -0.03(-0.24%)
Mar 23, 2010 11.65 11.72 11.65 11.72 11,888 +0.06(+0.54%)
Mar 22, 2010 11.61 11.68 11.61 11.66 17,576 +0.05(+0.47%)
Mar 19, 2010 11.70 11.70 11.58 11.60 7,226 -0.08(-0.69%)
Mar 18, 2010 11.68 11.69 11.68 11.68 5,935 -0.03(-0.26%)
Mar 17, 2010 11.71 11.73 11.71 11.72 17,518 +0.12(+1.06%)
Mar 16, 2010 11.58 11.60 11.58 11.59 9,720 +0.05(+0.45%)
Mar 15, 2010 11.48 11.54 11.48 11.54 3,807 +0.01(+0.06%)
Mar 12, 2010 11.52 11.55 11.52 11.54 10,509 +0.02(+0.21%)
Mar 11, 2010 11.47 11.51 11.46 11.51 17,504 +0.01(+0.11%)
Mar 10, 2010 11.50 11.50 11.45 11.50 20,327 +0.08(+0.66%)
Mar 09, 2010 11.42 11.49 11.42 11.42 22,852 -0.01(-0.05%)
Mar 08, 2010 11.43 11.44 11.41 11.43 28,452 +0.04(+0.36%)
Mar 05, 2010 11.38 11.39 11.38 11.39 5,501 +0.11(+1.01%)
Mar 04, 2010 11.27 11.27 11.27 11.27 933 +0.05(+0.42%)
Mar 03, 2010 11.28 11.28 11.23 11.23 2,333 -0.03(-0.28%)
Mar 02, 2010 11.25 11.26 11.25 11.26 5,291 +0.09(+0.84%)
Mar 01, 2010 11.11 11.17 11.11 11.16 6,346 +0.12(+1.09%)
Feb 26, 2010 11.04 11.04 11.02 11.04 4,199 -0.01(-0.08%)
Feb 25, 2010 10.90 11.05 10.90 11.05 6,066 +0.01(+0.08%)
Feb 24, 2010 11.04 11.07 11.03 11.04 7,027 +0.06(+0.56%)
Feb 23, 2010 11.09 11.09 10.95 10.98 14,293 -0.12(-1.09%)
Feb 22, 2010 11.15 11.15 11.09 11.10 3,737 -0.01(-0.06%)
Feb 19, 2010 11.05 11.14 11.04 11.11 7,648 +0.06(+0.55%)
Feb 18, 2010 11.02 11.05 11.01 11.05 24,835 +0.03(+0.29%)
Feb 17, 2010 11.01 11.02 11.00 11.02 5,287 +0.12(+1.11%)
Feb 16, 2010 10.89 10.91 10.85 10.90 4,624 +0.13(+1.25%)
Feb 12, 2010 10.68 10.76 10.76 10.76 42,466 -0.02(-0.22%)
Feb 11, 2010 10.62 10.79 10.62 10.79 18,050 +0.09(+0.87%)
Feb 10, 2010 10.66 10.72 10.61 10.69 17,079 -0.03(-0.26%)
Feb 09, 2010 10.68 10.72 10.67 10.72 14,443 +0.10(+0.97%)
Feb 08, 2010 10.64 10.69 10.61 10.62 9,221 +0.14(+1.29%)
Feb 05, 2010 10.64 10.64 10.48 10.48 9,043 -0.22(-2.08%)
Feb 04, 2010 10.85 10.85 10.68 10.71 11,591 -0.27(-2.44%)
Feb 03, 2010 10.96 11.00 10.95 10.97 7,013 -0.02(-0.15%)
Feb 02, 2010 10.88 10.99 10.88 10.99 3,733 +0.13(+1.20%)
Feb 01, 2010 10.81 10.86 10.81 10.86 6,388 +0.12(+1.15%)
Jan 29, 2010 10.91 10.91 10.74 10.74 9,309 -0.05(-0.45%)
Jan 28, 2010 11.00 11.00 10.78 10.78 64,338 -0.08(-0.75%)
Jan 27, 2010 10.88 10.89 10.86 10.87 3,733 -0.05(-0.43%)
Jan 26, 2010 10.91 11.01 10.90 10.91 84,377 -0.06(-0.53%)
Jan 25, 2010 10.99 10.99 10.95 10.97 96,113 +0.05(+0.47%)
Jan 22, 2010 11.12 11.12 10.92 10.92 13,463 -0.25(-2.21%)
Jan 21, 2010 11.34 11.34 11.14 11.16 20,206 -0.19(-1.64%)
Jan 20, 2010 11.37 11.37 11.27 11.35 12,515 -0.08(-0.74%)
Jan 19, 2010 11.33 11.43 11.33 11.43 11,671 +0.11(+1.00%)
Jan 15, 2010 11.43 11.32 11.32 11.32 15,866 -0.11(-0.93%)
Jan 14, 2010 11.44 11.44 11.40 11.43 3,966 +0.00(+0.01%)
Jan 13, 2010 11.36 11.43 11.36 11.43 6,159 +0.07(+0.62%)
Jan 12, 2010 11.35 11.36 11.35 11.36 4,736 -0.05(-0.43%)
Jan 11, 2010 11.47 11.48 11.40 11.40 6,785 -0.01(-0.08%)
Jan 08, 2010 11.36 11.41 11.34 11.41 3,733 +0.07(+0.58%)
Jan 07, 2010 11.31 11.35 11.31 11.35 3,411 -0.00(-0.01%)
Jan 06, 2010 11.30 11.35 11.30 11.35 8,801 +0.06(+0.51%)
Jan 05, 2010 11.30 11.30 11.28 11.29 2,431 -0.00(-0.04%)
Jan 04, 2010 11.21 11.30 11.21 11.30 32,647 +0.19(+1.70%)
Dec 31, 2009 11.18 11.11 11.11 11.11 3,266 -0.08(-0.69%)
Dec 30, 2009 11.20 11.20 11.18 11.18 4,843 -0.04(-0.34%)
Dec 29, 2009 11.26 11.26 11.22 11.22 3,149 -0.01(-0.10%)
Dec 28, 2009 11.25 11.25 11.23 11.23 4,778 +0.07(+0.61%)
Dec 23, 2009 11.16 11.16 11.16 11.16 0 +0.03(+0.30%)
Dec 22, 2009 11.13 11.14 11.12 11.13 6,999 +0.03(+0.23%)
Dec 21, 2009 11.02 11.10 11.02 11.10 3,737 +0.12(+1.08%)
Dec 18, 2009 10.97 10.99 10.95 10.99 37,286 +0.02(+0.17%)
Dec 17, 2009 11.02 11.02 10.97 10.97 3,745 -0.11(-0.97%)
Dec 16, 2009 11.12 11.13 11.06 11.08 18,749 +0.00(+0.00%)
Dec 15, 2009 11.05 11.09 11.05 11.07 9,307 -0.02(-0.17%)
Dec 14, 2009 11.09 11.09 11.09 11.09 466 +0.08(+0.74%)
Dec 11, 2009 11.02 11.02 11.01 11.01 19,613 +0.04(+0.37%)
Dec 10, 2009 10.98 11.00 10.96 10.97 12,267 +0.10(+0.94%)
Dec 09, 2009 10.85 10.88 10.85 10.87 10,745 +0.00(+0.00%)
Dec 08, 2009 10.90 10.90 10.87 10.87 3,189 -0.11(-0.96%)
Dec 07, 2009 11.02 11.02 10.97 10.97 4,286 -0.02(-0.22%)
Dec 04, 2009 11.10 11.11 10.95 11.00 17,278 -0.03(-0.28%)
Dec 03, 2009 11.04 11.04 11.01 11.03 10,040 +0.00(+0.01%)
Dec 02, 2009 11.09 11.09 11.03 11.03 5,575 -0.01(-0.10%)
Dec 01, 2009 10.90 11.04 10.90 11.04 19,081 +0.18(+1.66%)
Nov 30, 2009 10.86 10.90 10.82 10.86 14,434 -0.05(-0.50%)
Nov 27, 2009 10.82 10.91 10.82 10.91 10,974 -0.12(-1.06%)
Nov 25, 2009 11.02 11.03 11.02 11.03 3,427 +0.05(+0.49%)
Nov 24, 2009 10.92 10.99 10.91 10.98 29,976 -0.01(-0.11%)
Nov 23, 2009 10.99 11.03 10.97 10.99 33,156 +0.14(+1.31%)
Nov 20, 2009 10.86 10.86 10.84 10.85 6,762 -0.02(-0.14%)
Nov 19, 2009 10.86 10.86 10.82 10.86 25,894 -0.16(-1.42%)
Nov 17, 2009 11.02 11.02 11.02 11.02 0 -0.00(-0.03%)
Nov 16, 2009 10.94 11.05 10.94 11.02 19,809 +0.19(+1.80%)
Nov 13, 2009 10.83 10.83 10.83 10.83 8,004 +0.02(+0.18%)
Nov 12, 2009 10.88 10.88 10.81 10.81 23,555 -0.08(-0.71%)
Nov 11, 2009 10.94 10.99 10.89 10.89 53,260 +0.03(+0.32%)
Nov 10, 2009 10.87 10.87 10.82 10.85 10,404 +0.01(+0.06%)
Nov 09, 2009 10.76 10.85 10.76 10.85 29,420 +0.22(+2.08%)
Nov 06, 2009 10.54 10.63 10.54 10.63 22,410 +0.04(+0.36%)
Nov 05, 2009 10.47 10.59 10.47 10.59 77,684 +0.13(+1.23%)
Nov 04, 2009 10.45 10.52 10.45 10.46 63,044 +0.17(+1.68%)
Nov 03, 2009 10.30 10.36 10.28 10.29 9,064 -0.02(-0.20%)
Nov 02, 2009 10.34 10.43 10.24 10.31 37,434 -0.01(-0.10%)
Oct 30, 2009 10.51 10.53 10.30 10.32 86,141 -0.25(-2.35%)
Oct 29, 2009 10.45 10.57 10.43 10.57 11,067 +0.22(+2.09%)
Oct 28, 2009 10.53 10.53 10.35 10.35 13,075 -0.21(-1.99%)
Oct 27, 2009 10.64 10.64 10.55 10.56 50,155 -0.04(-0.34%)
Oct 26, 2009 10.82 10.82 10.60 10.60 32,362 -0.13(-1.22%)
Oct 23, 2009 10.72 10.73 10.68 10.73 8,424 -0.13(-1.16%)
Oct 22, 2009 10.73 10.85 10.73 10.85 16,447 +0.11(+1.00%)
Oct 21, 2009 10.83 10.93 10.74 10.75 94,201 -0.10(-0.88%)
Oct 20, 2009 10.82 10.84 10.82 10.84 23,256 -0.08(-0.71%)
Oct 19, 2009 10.84 10.92 10.84 10.92 5,351 +0.11(+1.05%)
Oct 16, 2009 10.82 10.83 10.76 10.81 27,786 -0.09(-0.79%)
Oct 15, 2009 10.79 10.89 10.79 10.89 47,656 +0.05(+0.44%)
Oct 14, 2009 10.80 10.85 10.76 10.84 44,340 +0.18(+1.65%)
Oct 13, 2009 10.64 10.67 10.64 10.67 22,518 -0.02(-0.20%)
Oct 12, 2009 10.72 10.72 10.67 10.69 27,342 +0.06(+0.52%)
Oct 09, 2009 10.61 10.63 10.61 10.63 4,571 +0.03(+0.32%)
Oct 08, 2009 10.58 10.60 10.58 10.60 2,652 +0.10(+0.98%)
Oct 07, 2009 10.46 10.50 10.46 10.50 1,994 +0.01(+0.14%)
Oct 06, 2009 10.49 10.53 10.43 10.48 19,034 +0.14(+1.39%)
Oct 05, 2009 10.22 10.34 10.22 10.34 8,676 +0.17(+1.68%)
Oct 02, 2009 10.13 10.22 10.13 10.17 5,650 -0.06(-0.56%)
Oct 01, 2009 10.46 10.46 10.22 10.22 213,495 -0.26(-2.47%)
Sep 30, 2009 10.52 10.54 10.47 10.48 3,465 -0.07(-0.71%)
Sep 29, 2009 10.60 10.60 10.54 10.56 16,624 +0.01(+0.14%)
Sep 28, 2009 10.48 10.55 10.48 10.54 18,749 +0.18(+1.78%)
Sep 25, 2009 10.42 10.42 10.36 10.36 4,324 -0.05(-0.51%)
Sep 24, 2009 10.57 10.57 10.41 10.41 14,883 -0.19(-1.82%)
Sep 23, 2009 10.65 10.65 10.61 10.61 2,675 -0.04(-0.41%)
Sep 22, 2009 10.64 10.65 10.61 10.65 3,899 +0.08(+0.76%)
Sep 21, 2009 10.51 10.57 10.51 10.57 21,187 -0.06(-0.52%)
Sep 18, 2009 10.63 10.64 10.58 10.63 24,517 -0.00(-0.05%)
Sep 17, 2009 10.64 10.68 10.61 10.63 15,919 +0.02(+0.14%)
Sep 16, 2009 10.53 10.64 10.53 10.62 21,660 +0.16(+1.55%)
Sep 15, 2009 10.45 10.45 10.45 10.45 565 +0.06(+0.56%)
Sep 14, 2009 10.35 10.39 10.35 10.39 14,339 +0.00(+0.02%)
Sep 11, 2009 10.40 10.43 10.39 10.39 13,441 +0.02(+0.18%)
Sep 10, 2009 10.30 10.37 10.30 10.37 935 +0.10(+0.97%)
Sep 09, 2009 10.22 10.30 10.21 10.27 17,396 +0.06(+0.57%)
Sep 08, 2009 10.21 10.22 10.16 10.22 110,216 +0.12(+1.20%)
Sep 04, 2009 10.00 10.09 10.00 10.09 2,337 +0.12(+1.23%)
Sep 03, 2009 9.942 9.971 9.900 9.971 144,776 +0.02(+0.25%)
Sep 02, 2009 9.890 9.947 9.890 9.947 11,407 -0.01(-0.11%)
Sep 01, 2009 10.22 10.22 9.958 9.958 10,570 -0.20(-1.93%)
Aug 31, 2009 10.13 10.15 10.10 10.15 54,692 -0.10(-0.99%)
Aug 28, 2009 10.33 10.33 10.25 10.25 5,568 +0.01(+0.15%)
Aug 27, 2009 10.23 10.25 10.10 10.24 10,865 +0.02(+0.18%)
Aug 26, 2009 10.26 10.26 10.20 10.22 15,914 +0.01(+0.06%)
Aug 25, 2009 10.29 10.29 10.21 10.22 21,006 +0.03(+0.25%)
Aug 24, 2009 10.27 10.27 10.19 10.19 2,122 +0.01(+0.08%)
Aug 21, 2009 10.11 10.18 10.11 10.18 56,856 +0.15(+1.51%)
Aug 20, 2009 9.984 10.03 9.984 10.03 2,103 +0.11(+1.10%)
Aug 19, 2009 9.813 9.939 9.813 9.920 31,128 +0.16(+1.62%)
Aug 17, 2009 9.781 9.762 9.762 9.762 38,805 -0.19(-1.93%)
Aug 14, 2009 10.10 10.10 9.923 9.954 83,197 -0.09(-0.89%)
Aug 13, 2009 10.02 10.05 10.02 10.04 4,189 -0.03(-0.25%)
Aug 12, 2009 10.01 10.08 10.01 10.07 11,099 +0.17(+1.75%)
Aug 11, 2009 9.944 9.944 9.893 9.896 59,806 -0.11(-1.12%)
Aug 10, 2009 10.02 10.03 9.986 10.01 14,638 -0.09(-0.85%)
Aug 07, 2009 10.04 10.09 10.04 10.09 8,495 +0.17(+1.70%)
Aug 06, 2009 10.03 10.03 9.924 9.924 7,064 -0.05(-0.51%)
Aug 05, 2009 9.976 9.978 9.902 9.976 7,382 +0.03(+0.30%)
Aug 04, 2009 9.942 9.991 9.920 9.946 22,006 +0.01(+0.09%)
Aug 03, 2009 9.877 9.937 9.877 9.937 4,474 +0.10(+1.07%)
Jul 31, 2009 9.803 9.862 9.803 9.832 29,655 -0.03(-0.35%)
Jul 30, 2009 9.813 9.906 9.809 9.867 9,897 +0.22(+2.24%)
Jul 29, 2009 9.653 9.653 9.647 9.651 5,269 -0.07(-0.70%)
Jul 28, 2009 9.663 9.719 9.663 9.719 8,345 +0.00(+0.00%)
Jul 27, 2009 9.734 9.760 9.719 9.719 3,740 +0.01(+0.14%)
Jul 24, 2009 9.670 9.705 9.651 9.705 41,591 +0.01(+0.06%)
Jul 23, 2009 9.501 9.726 9.501 9.700 133,415 +0.19(+2.00%)
Jul 22, 2009 9.450 9.509 9.450 9.509 50,816 +0.12(+1.28%)
Jul 20, 2009 9.390 9.390 9.390 9.390 935 +0.05(+0.50%)
Jul 17, 2009 9.315 9.343 9.311 9.343 14,493 +0.07(+0.79%)
Jul 16, 2009 9.259 9.270 9.259 9.269 14,802 -0.00(-0.01%)
Jul 15, 2009 9.144 9.270 9.144 9.270 9,051 +0.34(+3.81%)
Jul 14, 2009 8.947 8.947 8.930 8.930 3,370 -0.01(-0.10%)
Jul 13, 2009 8.752 8.938 8.742 8.938 29,356 +0.24(+2.73%)
Jul 10, 2009 8.701 8.701 8.701 8.701 1,991 -0.08(-0.95%)
Jul 09, 2009 8.804 8.804 8.784 8.784 935 +0.02(+0.27%)
Jul 08, 2009 8.645 8.761 8.639 8.761 6,489 -0.12(-1.39%)
Jul 07, 2009 8.883 8.884 8.883 8.884 1,285 -0.01(-0.11%)
Jul 06, 2009 8.819 8.893 8.816 8.893 16,840 -0.04(-0.41%)
Jul 02, 2009 9.030 9.030 8.930 8.930 9,444 -0.27(-2.96%)
Jul 01, 2009 9.242 9.242 9.197 9.202 19,505 +0.07(+0.80%)
Jun 30, 2009 9.097 9.129 9.084 9.129 4,207 -0.07(-0.74%)
Jun 29, 2009 9.197 9.197 9.197 9.197 935 +0.11(+1.18%)
Jun 26, 2009 9.065 9.090 9.065 9.090 35,537 -0.04(-0.40%)
Jun 25, 2009 9.075 9.127 9.075 9.127 4,207 +0.19(+2.11%)
Jun 24, 2009 9.018 9.018 8.938 8.938 8,181 +0.07(+0.84%)
Jun 23, 2009 8.883 8.906 8.836 8.864 36,210 -0.02(-0.22%)
Jun 22, 2009 8.932 8.934 8.881 8.883 20,669 -0.23(-2.51%)
Jun 19, 2009 9.176 9.176 9.092 9.112 37,729 -0.03(-0.28%)
Jun 18, 2009 9.105 9.137 9.105 9.137 1,872 +0.05(+0.54%)
Jun 17, 2009 9.099 9.142 9.069 9.088 9,508 -0.01(-0.12%)
Jun 16, 2009 9.116 9.129 9.099 9.099 23,409 -0.11(-1.23%)
Jun 15, 2009 9.287 9.287 9.174 9.212 30,394 -0.20(-2.15%)
Jun 12, 2009 9.353 9.415 9.353 9.415 30,633 -0.02(-0.23%)
Jun 11, 2009 9.496 9.496 9.436 9.436 15,183 +0.09(+0.92%)
Jun 10, 2009 9.464 9.464 9.350 9.350 2,458 -0.04(-0.44%)
Jun 09, 2009 9.372 9.391 9.359 9.391 68,491 +0.14(+1.50%)
Jun 08, 2009 9.253 9.253 9.253 9.253 10,066 -0.09(-0.91%)
Jun 05, 2009 9.441 9.462 9.319 9.338 109,945 -0.01(-0.16%)
Jun 04, 2009 9.332 9.368 9.304 9.353 88,768 +0.15(+1.59%)
Jun 03, 2009 9.272 9.286 9.207 9.207 17,622 -0.22(-2.38%)
Jun 02, 2009 9.406 9.434 9.404 9.431 9,949 +0.01(+0.15%)
Jun 01, 2009 9.280 9.417 9.270 9.417 21,073 +0.29(+3.23%)
May 29, 2009 9.080 9.122 9.013 9.122 23,643 +0.12(+1.35%)
May 28, 2009 8.958 9.001 8.893 9.001 37,450 +0.04(+0.41%)
May 27, 2009 9.035 9.058 8.964 8.964 4,681 -0.01(-0.12%)
May 26, 2009 8.872 8.975 8.870 8.975 11,330 +0.15(+1.74%)
May 22, 2009 8.872 8.872 8.796 8.821 6,985 -0.01(-0.07%)
May 21, 2009 8.868 8.868 8.757 8.828 76,862 -0.22(-2.43%)
May 20, 2009 9.118 9.157 9.048 9.048 12,130 +0.03(+0.38%)
May 19, 2009 9.016 9.093 9.013 9.013 54,221 -0.01(-0.09%)
May 18, 2009 8.864 9.022 8.864 9.022 3,473 +0.26(+3.02%)
May 15, 2009 8.857 8.885 8.744 8.757 31,270 -0.09(-1.06%)
May 14, 2009 8.806 8.896 8.772 8.851 63,257 +0.08(+0.88%)
May 13, 2009 8.902 8.902 8.758 8.774 41,977 -0.23(-2.54%)
May 12, 2009 8.947 9.003 8.911 9.003 11,742 -0.03(-0.28%)
May 11, 2009 9.092 9.105 9.022 9.028 90,655 -0.16(-1.74%)
May 08, 2009 9.112 9.199 9.066 9.189 34,912 +0.19(+2.14%)
May 07, 2009 9.184 9.184 8.941 8.996 40,442 -0.10(-1.08%)
May 06, 2009 9.037 9.133 9.037 9.095 394,155 +0.11(+1.26%)
May 05, 2009 8.996 9.005 8.934 8.981 27,623 -0.01(-0.12%)
May 04, 2009 8.783 8.992 8.783 8.992 59,862 +0.29(+3.34%)
May 01, 2009 8.670 8.725 8.670 8.702 17,739 +0.03(+0.32%)
Apr 30, 2009 8.802 8.823 8.644 8.674 36,692 +0.01(+0.17%)
Apr 29, 2009 8.605 8.746 8.601 8.659 156,202 +0.16(+1.94%)
Apr 28, 2009 8.437 8.552 8.432 8.494 144,928 -0.01(-0.13%)
Apr 27, 2009 8.524 8.554 8.505 8.505 31,139 -0.04(-0.47%)
Apr 24, 2009 8.533 8.625 8.507 8.546 13,582 +0.10(+1.19%)
Apr 23, 2009 8.390 8.445 8.306 8.445 48,167 +0.07(+0.87%)
Apr 22, 2009 8.509 8.554 8.371 8.373 16,686 -0.06(-0.68%)
Apr 21, 2009 8.223 8.435 8.223 8.430 149,437 +0.16(+1.88%)
Apr 20, 2009 8.437 8.437 8.274 8.274 41,027 -0.35(-4.11%)
Apr 17, 2009 8.599 8.670 8.595 8.629 17,159 +0.04(+0.50%)
Apr 16, 2009 8.492 8.627 8.450 8.586 45,526 +0.13(+1.52%)
Apr 15, 2009 8.317 8.458 8.317 8.458 47,774 +0.09(+1.07%)
Apr 14, 2009 8.450 8.507 8.358 8.368 414,077 -0.17(-1.98%)
Apr 13, 2009 8.456 8.539 8.456 8.537 21,171 +0.04(+0.48%)
Apr 09, 2009 8.407 8.505 8.385 8.497 525,417 +0.29(+3.59%)
Apr 08, 2009 8.108 8.219 8.108 8.202 230,181 +0.09(+1.11%)
Apr 07, 2009 8.185 8.210 8.110 8.112 216,383 -0.19(-2.31%)
Apr 06, 2009 8.287 8.304 8.206 8.304 139,394 -0.05(-0.61%)
Apr 03, 2009 8.309 8.356 8.242 8.356 90,932 +0.10(+1.22%)
Apr 02, 2009 8.341 8.390 8.255 8.255 71,684 +0.21(+2.60%)
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.