Skip to main content

S&P Biotech SPDR (NY: XBI )

102.64 +1.83 (+1.82%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.08 17.57 17.08 17.46 277,476 +0.40(+2.35%)
Mar 28, 2008 17.46 17.60 17.04 17.05 114,669 -0.30(-1.75%)
Mar 27, 2008 17.47 17.61 17.35 17.36 118,962 -0.03(-0.15%)
Mar 26, 2008 17.34 17.41 17.10 17.38 348,915 +0.04(+0.24%)
Mar 25, 2008 17.20 17.39 17.12 17.34 158,361 +0.14(+0.80%)
Mar 24, 2008 16.75 17.38 16.59 17.20 428,326 +0.65(+3.94%)
Mar 21, 2008 16.15 16.57 15.85 16.55 934,223 +0.00(+0.00%)
Mar 20, 2008 16.15 16.57 15.85 16.55 934,223 +0.17(+1.06%)
Mar 19, 2008 16.30 16.61 16.25 16.38 637,736 -0.01(-0.06%)
Mar 18, 2008 15.96 16.39 15.79 16.39 499,151 +0.62(+3.91%)
Mar 17, 2008 15.87 16.18 15.56 15.77 658,279 -0.56(-3.45%)
Mar 14, 2008 16.64 16.64 15.94 16.34 1,081,393 -0.31(-1.88%)
Mar 13, 2008 16.09 16.70 16.04 16.65 341,557 +0.40(+2.47%)
Mar 12, 2008 16.16 16.53 16.16 16.25 321,321 +0.10(+0.65%)
Mar 11, 2008 15.97 16.14 15.69 16.14 706,876 +0.46(+2.91%)
Mar 10, 2008 16.40 16.40 15.65 15.69 559,322 -0.80(-4.87%)
Mar 07, 2008 16.45 16.66 16.26 16.49 692,005 -0.19(-1.13%)
Mar 06, 2008 17.15 17.18 16.63 16.68 490,284 -0.47(-2.76%)
Mar 05, 2008 17.29 17.29 17.03 17.15 922,878 -0.24(-1.39%)
Mar 04, 2008 17.22 17.44 17.06 17.39 565,378 -0.08(-0.47%)
Mar 03, 2008 17.40 17.68 17.26 17.48 359,033 -0.04(-0.21%)
Feb 29, 2008 17.55 17.59 17.36 17.51 1,195,498 -0.33(-1.86%)
Feb 28, 2008 17.82 17.99 17.76 17.84 608,149 -0.04(-0.22%)
Feb 27, 2008 17.78 17.98 17.61 17.88 751,440 +0.01(+0.05%)
Feb 26, 2008 17.79 18.17 17.76 17.87 586,089 +0.14(+0.77%)
Feb 25, 2008 17.62 17.82 17.55 17.74 842,854 +0.44(+2.55%)
Feb 22, 2008 17.35 17.44 17.12 17.30 1,388,288 -0.10(-0.58%)
Feb 21, 2008 17.73 17.74 17.22 17.40 1,638,747 -0.26(-1.50%)
Feb 20, 2008 17.85 17.85 17.42 17.66 1,468,358 -0.24(-1.37%)
Feb 19, 2008 18.19 18.21 17.90 17.91 158,514 -0.16(-0.88%)
Feb 18, 2008 18.09 18.09 17.78 18.07 0 +0.00(+0.00%)
Feb 15, 2008 18.09 18.09 17.78 18.07 904,175 -0.10(-0.57%)
Feb 14, 2008 18.47 18.56 18.15 18.17 633,137 -0.19(-1.05%)
Feb 13, 2008 18.40 18.40 18.25 18.36 371,297 +0.24(+1.33%)
Feb 12, 2008 17.95 18.25 17.95 18.12 502,830 +0.12(+0.69%)
Feb 11, 2008 17.96 18.09 17.86 18.00 353,514 +0.02(+0.13%)
Feb 08, 2008 18.00 18.14 17.90 17.97 760,071 -0.11(-0.62%)
Feb 07, 2008 17.86 18.23 17.79 18.09 769,883 +0.05(+0.28%)
Feb 06, 2008 18.28 18.39 17.96 18.04 543,946 -0.16(-0.90%)
Feb 05, 2008 18.51 18.60 18.14 18.20 348,302 -0.53(-2.82%)
Feb 04, 2008 18.82 18.86 18.64 18.73 339,407 -0.04(-0.23%)
Feb 01, 2008 18.49 18.84 18.46 18.77 1,265,662 +0.49(+2.69%)
Jan 31, 2008 18.02 18.42 17.49 18.28 441,510 +0.21(+1.16%)
Jan 30, 2008 18.26 18.50 18.07 18.07 302,020 -0.35(-1.89%)
Jan 29, 2008 18.42 18.55 18.29 18.42 340,330 +0.08(+0.43%)
Jan 28, 2008 18.06 18.36 18.02 18.34 440,688 +0.31(+1.72%)
Jan 25, 2008 18.67 18.67 18.03 18.03 328,373 -0.37(-2.02%)
Jan 24, 2008 18.64 18.77 18.32 18.40 139,811 -0.18(-0.97%)
Jan 23, 2008 18.42 18.61 17.73 18.58 1,073,749 -0.28(-1.49%)
Jan 22, 2008 18.56 19.29 14.68 18.86 926,251 -0.46(-2.38%)
Jan 21, 2008 19.87 19.87 19.18 19.32 0 +0.00(+0.00%)
Jan 18, 2008 19.87 19.87 19.18 19.32 1,304,699 -0.41(-2.08%)
Jan 17, 2008 19.89 19.99 19.67 19.73 320,637 -0.03(-0.16%)
Jan 16, 2008 19.54 19.97 19.54 19.76 470,027 +0.15(+0.75%)
Jan 15, 2008 19.76 19.83 19.50 19.62 308,597 -0.38(-1.92%)
Jan 14, 2008 20.14 20.14 19.89 20.00 163,420 +0.01(+0.05%)
Jan 11, 2008 19.88 20.13 19.85 19.99 338,797 +0.08(+0.41%)
Jan 10, 2008 19.37 20.04 19.37 19.91 868,303 +0.41(+2.09%)
Jan 09, 2008 19.51 19.60 19.27 19.50 336,498 +0.09(+0.47%)
Jan 08, 2008 19.51 19.87 19.41 19.41 737,689 +0.10(+0.51%)
Jan 07, 2008 19.35 19.39 19.10 19.31 293,113 +0.09(+0.49%)
Jan 04, 2008 19.25 19.45 19.10 19.22 587,453 -0.20(-1.02%)
Jan 03, 2008 19.40 19.53 19.29 19.42 370,745 +0.07(+0.34%)
Jan 02, 2008 19.23 19.60 19.23 19.35 296,486 -0.01(-0.03%)
Jan 01, 2008 19.48 19.56 19.35 19.36 280,328 +0.00(+0.00%)
Dec 31, 2007 19.48 19.56 19.35 19.36 280,328 -0.26(-1.31%)
Dec 28, 2007 19.80 19.80 19.49 19.62 293,113 -0.11(-0.58%)
Dec 27, 2007 20.15 20.15 19.73 19.73 187,028 -0.41(-2.06%)
Dec 26, 2007 19.99 20.21 19.99 20.15 386,627 +0.05(+0.23%)
Dec 24, 2007 20.21 20.21 19.95 20.10 272,831 +0.08(+0.39%)
Dec 21, 2007 20.12 20.12 19.87 20.02 929,930 +0.26(+1.30%)
Dec 20, 2007 19.50 19.76 19.31 19.76 246,203 +0.33(+1.68%)
Dec 19, 2007 19.36 19.46 19.24 19.44 285,611 +0.13(+0.68%)
Dec 18, 2007 19.27 19.38 19.03 19.31 671,217 +0.12(+0.61%)
Dec 17, 2007 19.51 19.51 19.18 19.19 515,720 -0.45(-2.28%)
Dec 14, 2007 19.67 19.93 19.61 19.64 606,156 -0.09(-0.48%)
Dec 13, 2007 19.54 19.77 19.34 19.73 929,010 -0.06(-0.30%)
Dec 12, 2007 20.32 20.32 19.62 19.79 126,060 +0.07(+0.33%)
Dec 11, 2007 20.28 20.28 19.70 19.73 349,682 -0.54(-2.69%)
Dec 10, 2007 20.27 20.35 20.08 20.27 362,970 +0.05(+0.23%)
Dec 07, 2007 20.31 20.31 20.11 20.22 471,919 -0.08(-0.39%)
Dec 06, 2007 19.81 20.30 19.72 20.30 740,188 +0.55(+2.79%)
Dec 05, 2007 19.66 19.80 19.54 19.75 479,013 +0.35(+1.80%)
Dec 04, 2007 19.66 19.66 19.40 19.40 172,771 -0.22(-1.10%)
Dec 03, 2007 19.61 19.79 19.61 19.62 162,960 -0.18(-0.93%)
Nov 30, 2007 19.90 20.06 19.74 19.80 1,922,255 -0.01(-0.06%)
Nov 29, 2007 19.73 19.88 19.72 19.81 428,939 +0.23(+1.20%)
Nov 28, 2007 19.52 19.72 19.45 19.58 1,542,832 +0.31(+1.63%)
Nov 27, 2007 19.13 19.30 18.94 19.27 1,074,249 +0.36(+1.88%)
Nov 26, 2007 19.23 19.24 18.91 18.91 607,738 -0.18(-0.92%)
Nov 23, 2007 19.01 19.18 18.86 19.09 21,962 +0.22(+1.14%)
Nov 21, 2007 18.92 19.03 18.68 18.87 438,444 -0.18(-0.94%)
Nov 20, 2007 19.16 19.32 18.73 19.05 545,755 -0.06(-0.29%)
Nov 19, 2007 19.51 19.51 19.01 19.11 1,346,605 -0.20(-1.03%)
Nov 16, 2007 19.30 19.38 19.08 19.30 2,910,287 +0.06(+0.30%)
Nov 15, 2007 19.50 19.61 19.16 19.25 244,976 -0.15(-0.77%)
Nov 14, 2007 19.48 19.54 19.38 19.40 65,046 -0.00(-0.02%)
Nov 13, 2007 19.08 19.42 19.08 19.40 108,881 +0.35(+1.81%)
Nov 12, 2007 19.24 19.41 19.02 19.05 309,210 -0.03(-0.17%)
Nov 09, 2007 19.28 19.33 19.08 19.09 108,844 -0.33(-1.68%)
Nov 08, 2007 19.44 19.53 19.03 19.41 954,213 -0.03(-0.14%)
Nov 07, 2007 19.71 19.73 19.34 19.44 239,151 -0.34(-1.73%)
Nov 06, 2007 19.60 19.78 19.51 19.78 360,566 +0.11(+0.55%)
Nov 05, 2007 19.81 19.82 19.51 19.67 284,032 -0.15(-0.77%)
Nov 02, 2007 19.71 19.92 19.48 19.83 228,113 +0.26(+1.33%)
Nov 01, 2007 19.79 19.79 19.52 19.57 184,882 -0.20(-1.01%)
Oct 31, 2007 19.54 19.79 19.46 19.76 655,826 +0.17(+0.87%)
Oct 30, 2007 19.64 19.68 19.54 19.60 181,203 -0.08(-0.43%)
Oct 29, 2007 19.73 19.75 19.54 19.68 167,099 -0.02(-0.08%)
Oct 26, 2007 19.72 19.74 19.50 19.70 337,264 +0.35(+1.79%)
Oct 25, 2007 19.44 19.48 19.20 19.35 380,495 -0.02(-0.12%)
Oct 24, 2007 19.40 19.45 19.06 19.37 494,859 -0.09(-0.49%)
Oct 23, 2007 19.29 19.47 19.18 19.47 312,429 +0.27(+1.41%)
Oct 22, 2007 18.84 19.26 18.80 19.20 189,481 +0.06(+0.31%)
Oct 19, 2007 19.50 19.50 19.11 19.14 182,736 -0.41(-2.09%)
Oct 18, 2007 19.53 19.74 19.47 19.55 717,453 -0.15(-0.76%)
Oct 17, 2007 19.75 19.75 19.41 19.70 281,462 +0.10(+0.52%)
Oct 16, 2007 19.68 19.72 19.51 19.60 394,906 -0.08(-0.41%)
Oct 15, 2007 20.00 20.00 19.57 19.68 324,693 +0.07(+0.38%)
Oct 12, 2007 19.62 19.76 19.55 19.60 178,443 +0.12(+0.60%)
Oct 11, 2007 19.84 19.91 19.40 19.48 96,273 -0.25(-1.26%)
Oct 10, 2007 19.60 19.75 19.54 19.73 300,165 +0.09(+0.48%)
Oct 09, 2007 19.70 19.73 19.55 19.64 73,891 -0.01(-0.05%)
Oct 08, 2007 19.68 19.68 19.54 19.65 64,693 +0.00(+0.00%)
Oct 05, 2007 19.48 19.71 19.37 19.65 236,391 +0.30(+1.53%)
Oct 04, 2007 19.39 19.49 19.34 19.35 171,698 -0.07(-0.39%)
Oct 03, 2007 19.25 19.51 19.24 19.43 73,278 +0.33(+1.72%)
Oct 02, 2007 19.25 19.28 19.10 19.10 169,858 -0.07(-0.34%)
Oct 01, 2007 18.93 19.16 18.93 19.16 3,010,853 +0.23(+1.21%)
Sep 28, 2007 18.97 19.07 18.82 18.93 134,905 -0.04(-0.21%)
Sep 27, 2007 19.05 19.06 18.90 18.97 93,207 -0.07(-0.34%)
Sep 26, 2007 18.87 19.09 18.87 19.04 242,523 +0.22(+1.14%)
Sep 25, 2007 18.78 18.85 18.71 18.82 272,571 +0.00(+0.02%)
Sep 24, 2007 18.74 18.84 18.62 18.82 302,311 +0.11(+0.59%)
Sep 21, 2007 18.76 18.86 18.71 18.71 506,816 +0.08(+0.42%)
Sep 20, 2007 18.75 18.81 18.57 18.63 395,826 -0.11(-0.57%)
Sep 19, 2007 18.83 18.86 18.69 18.74 597,571 -0.01(-0.03%)
Sep 18, 2007 18.33 18.92 18.28 18.74 392,146 +0.51(+2.81%)
Sep 17, 2007 18.43 18.43 18.14 18.23 171,698 -0.19(-1.03%)
Sep 14, 2007 18.28 18.44 18.28 18.42 278,090 -0.05(-0.28%)
Sep 13, 2007 18.64 18.64 18.42 18.47 344,009 -0.10(-0.56%)
Sep 12, 2007 18.60 18.76 18.55 18.58 352,901 -0.07(-0.37%)
Sep 11, 2007 18.65 18.67 18.56 18.65 202,971 +0.25(+1.33%)
Sep 10, 2007 18.56 18.56 18.19 18.40 248,042 -0.09(-0.48%)
Sep 07, 2007 18.37 18.49 18.28 18.49 811,274 -0.20(-1.06%)
Sep 06, 2007 18.66 18.93 18.64 18.69 404,410 +0.07(+0.39%)
Sep 05, 2007 18.39 18.73 18.39 18.62 449,175 +0.02(+0.12%)
Sep 04, 2007 18.17 18.62 18.17 18.59 293,726 +0.43(+2.39%)
Aug 31, 2007 18.10 18.23 17.94 18.16 3,061,136 +0.29(+1.61%)
Aug 30, 2007 17.63 17.97 17.63 17.87 37,099 +0.10(+0.55%)
Aug 29, 2007 17.51 17.79 17.47 17.78 305,991 +0.23(+1.32%)
Aug 28, 2007 17.70 17.72 17.47 17.54 195,306 -0.25(-1.43%)
Aug 27, 2007 17.87 17.92 17.76 17.80 297,712 -0.03(-0.18%)
Aug 24, 2007 17.73 17.83 17.64 17.83 477,995 +0.14(+0.79%)
Aug 23, 2007 17.79 17.83 17.64 17.69 198,066 -0.02(-0.09%)
Aug 22, 2007 17.87 17.87 17.64 17.71 662,265 -0.01(-0.06%)
Aug 21, 2007 17.56 17.72 17.56 17.72 59,174 +0.11(+0.61%)
Aug 20, 2007 17.45 17.61 17.35 17.61 74,198 +0.14(+0.83%)
Aug 17, 2007 17.40 17.51 17.14 17.46 206,038 +0.24(+1.42%)
Aug 16, 2007 16.94 17.22 16.76 17.22 277,783 +0.05(+0.28%)
Aug 15, 2007 17.17 17.58 17.12 17.17 104,245 -0.05(-0.28%)
Aug 14, 2007 17.29 17.39 17.13 17.22 34,952 +0.00(+0.00%)
Aug 13, 2007 17.32 17.37 17.16 17.22 86,155 -0.01(-0.06%)
Aug 10, 2007 17.26 17.47 17.11 17.23 1,003,208 -0.47(-2.65%)
Aug 09, 2007 17.63 18.03 17.63 17.70 252,028 -0.15(-0.82%)
Aug 08, 2007 17.68 18.00 17.62 17.85 263,066 +0.41(+2.34%)
Aug 07, 2007 16.95 17.49 16.95 17.44 288,207 +0.75(+4.52%)
Aug 06, 2007 16.64 16.69 16.52 16.69 182,122 -0.02(-0.10%)
Aug 03, 2007 16.70 16.70 16.70 16.70 0 +0.00(+0.00%)
Aug 02, 2007 16.59 16.74 16.45 16.70 644,482 +0.43(+2.67%)
Aug 01, 2007 16.22 16.44 16.12 16.27 661,345 -0.14(-0.86%)
Jul 31, 2007 16.74 16.80 16.41 16.41 347,382 -0.19(-1.16%)
Jul 30, 2007 16.66 16.71 16.48 16.60 368,844 +0.04(+0.24%)
Jul 27, 2007 16.79 16.94 16.56 16.56 293,113 -0.35(-2.06%)
Jul 26, 2007 16.86 17.06 16.77 16.91 466,038 -0.15(-0.86%)
Jul 25, 2007 17.01 17.08 16.79 17.06 588,680 +0.26(+1.55%)
Jul 24, 2007 16.82 17.03 16.78 16.80 311,816 -0.14(-0.85%)
Jul 23, 2007 16.95 16.96 16.86 16.94 87,688 -0.03(-0.15%)
Jul 20, 2007 17.21 17.21 16.90 16.97 290,047 -0.34(-1.94%)
Jul 19, 2007 17.29 17.30 17.17 17.30 250,189 +0.18(+1.05%)
Jul 18, 2007 16.99 17.12 16.88 17.12 346,769 +0.03(+0.15%)
Jul 17, 2007 17.19 17.20 17.06 17.10 80,023 -0.03(-0.15%)
Jul 16, 2007 17.31 17.31 17.09 17.12 441,510 -0.25(-1.43%)
Jul 13, 2007 17.16 17.37 17.16 17.37 355,047 +0.14(+0.81%)
Jul 12, 2007 17.05 17.23 17.03 17.23 424,646 +0.13(+0.78%)
Jul 11, 2007 17.00 17.10 16.90 17.10 151,462 +0.10(+0.61%)
Jul 10, 2007 16.94 17.05 16.91 16.99 464,811 -0.10(-0.57%)
Jul 09, 2007 16.98 17.09 16.97 17.09 140,424 +0.10(+0.58%)
Jul 06, 2007 16.94 16.99 16.83 16.99 395,826 +0.03(+0.15%)
Jul 05, 2007 16.90 16.98 16.84 16.97 461,439 +0.03(+0.17%)
Jul 03, 2007 16.91 16.95 16.88 16.94 52,735 +0.08(+0.48%)
Jul 02, 2007 16.73 16.86 16.72 16.86 111,603 +0.26(+1.59%)
Jun 29, 2007 16.78 16.83 16.53 16.59 239,457 -0.20(-1.19%)
Jun 28, 2007 16.77 16.85 16.76 16.79 691,699 +0.06(+0.35%)
Jun 27, 2007 16.23 16.73 16.21 16.73 234,245 +0.49(+2.99%)
Jun 26, 2007 16.42 16.42 16.22 16.25 342,170 -0.07(-0.42%)
Jun 25, 2007 16.50 16.58 16.26 16.31 496,392 -0.19(-1.15%)
Jun 22, 2007 16.70 16.72 16.46 16.50 520,307 -0.26(-1.56%)
Jun 21, 2007 16.80 16.80 16.67 16.76 300,472 -0.00(-0.02%)
Jun 20, 2007 17.16 17.16 16.76 16.77 255,094 -0.31(-1.80%)
Jun 19, 2007 17.12 17.14 17.04 17.07 75,118 -0.06(-0.34%)
Jun 18, 2007 17.35 17.35 17.10 17.13 172,924 -0.28(-1.63%)
Jun 15, 2007 17.16 17.42 17.16 17.42 186,415 +0.24(+1.42%)
Jun 14, 2007 17.15 17.24 17.11 17.17 115,283 +0.13(+0.77%)
Jun 13, 2007 16.90 17.07 16.83 17.04 235,472 +0.24(+1.46%)
Jun 12, 2007 17.03 17.03 16.80 16.80 409,623 -0.30(-1.77%)
Jun 11, 2007 17.02 17.18 17.02 17.10 40,471 +0.07(+0.44%)
Jun 08, 2007 16.88 17.07 16.86 17.03 91,674 +0.13(+0.77%)
Jun 07, 2007 17.40 17.40 16.89 16.89 504,670 -0.48(-2.78%)
Jun 06, 2007 17.54 17.54 17.38 17.38 79,103 -0.24(-1.35%)
Jun 05, 2007 17.66 17.68 17.56 17.62 334,811 -0.06(-0.33%)
Jun 04, 2007 17.74 17.76 17.55 17.67 141,344 +0.01(+0.07%)
Jun 01, 2007 17.55 17.68 17.55 17.66 4,101,751 +0.13(+0.74%)
May 31, 2007 17.61 17.61 17.50 17.53 427,099 -0.06(-0.33%)
May 30, 2007 17.54 17.59 17.47 17.59 336,958 -0.01(-0.04%)
May 29, 2007 17.48 17.63 17.48 17.60 28,207 +0.12(+0.71%)
May 25, 2007 17.41 17.48 17.37 17.47 17,783 +0.07(+0.37%)
May 24, 2007 17.70 17.72 17.36 17.41 42,311 -0.24(-1.35%)
May 23, 2007 17.75 17.87 17.64 17.64 38,938 -0.06(-0.33%)
May 22, 2007 17.53 17.79 17.53 17.70 180,589 +0.18(+1.04%)
May 21, 2007 17.39 17.63 17.39 17.52 172,004 +0.11(+0.64%)
May 18, 2007 17.27 17.44 17.23 17.41 153,608 +0.13(+0.74%)
May 17, 2007 17.41 17.41 17.23 17.28 62,547 -0.11(-0.60%)
May 16, 2007 17.29 17.41 17.23 17.39 101,179 +0.10(+0.60%)
May 15, 2007 17.34 17.53 17.26 17.28 156,061 -0.07(-0.41%)
May 14, 2007 17.49 17.50 17.34 17.35 143,184 -0.09(-0.52%)
May 11, 2007 17.13 17.45 17.12 17.45 464,505 +0.32(+1.85%)
May 10, 2007 17.42 17.42 17.12 17.13 321,014 -0.38(-2.17%)
May 09, 2007 17.42 17.51 17.38 17.51 45,377 +0.01(+0.05%)
May 08, 2007 17.45 17.51 17.36 17.50 347,075 -0.03(-0.17%)
May 07, 2007 17.60 17.60 17.53 17.53 38,938 -0.02(-0.11%)
May 04, 2007 17.58 17.60 17.48 17.55 45,684 +0.00(+0.02%)
May 03, 2007 17.63 17.63 17.54 17.55 66,839 -0.06(-0.31%)
May 02, 2007 17.36 17.62 17.33 17.60 3,554,462 +0.33(+1.91%)
May 01, 2007 17.19 17.27 16.98 17.27 70,518 +0.13(+0.78%)
Apr 30, 2007 17.47 17.47 17.14 17.14 282,689 -0.31(-1.78%)
Apr 27, 2007 17.50 17.50 17.40 17.45 45,377 -0.11(-0.61%)
Apr 26, 2007 17.43 17.56 17.34 17.56 24,221 +0.19(+1.07%)
Apr 25, 2007 17.34 17.40 17.24 17.37 28,207 +0.09(+0.51%)
Apr 24, 2007 17.38 17.38 17.20 17.28 50,283 -0.03(-0.19%)
Apr 23, 2007 17.22 17.37 17.19 17.32 100,872 +0.38(+2.21%)
Apr 20, 2007 16.96 17.00 16.87 16.94 22,995 +0.17(+1.03%)
Apr 19, 2007 16.69 16.88 16.65 16.77 130,919 -0.02(-0.14%)
Apr 18, 2007 16.80 16.80 16.76 16.79 5,518 +0.00(+0.00%)
Apr 17, 2007 16.83 16.84 16.75 16.79 150,542 -0.04(-0.25%)
Apr 16, 2007 16.75 16.83 16.74 16.83 83,089 +0.15(+0.90%)
Apr 13, 2007 16.60 16.68 16.55 16.68 25,448 +0.12(+0.75%)
Apr 12, 2007 16.27 16.56 16.22 16.56 61,627 +0.37(+2.26%)
Apr 11, 2007 16.20 16.20 16.07 16.19 23,301 -0.09(-0.56%)
Apr 10, 2007 16.35 16.47 16.28 16.28 87,688 -0.05(-0.32%)
Apr 09, 2007 16.31 16.34 16.24 16.34 57,641 +0.05(+0.28%)
Apr 05, 2007 16.08 16.31 16.08 16.29 60,401 +0.25(+1.55%)
Apr 04, 2007 16.05 16.05 15.97 16.04 189,788 +0.08(+0.53%)
Apr 03, 2007 15.90 16.00 15.87 15.96 34,646 +0.16(+0.99%)
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.