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 )

28.49 -0.31 (-1.08%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 10.33 10.43 10.21 10.27 93,701 +0.05(+0.48%)
Apr 29, 2009 10.11 10.30 10.08 10.22 102,810 +0.29(+2.89%)
Apr 28, 2009 9.824 10.01 9.824 9.932 44,949 -0.04(-0.36%)
Apr 27, 2009 10.00 10.13 9.941 9.968 83,793 -0.17(-1.68%)
Apr 24, 2009 10.09 10.24 10.09 10.14 65,966 +0.14(+1.44%)
Apr 23, 2009 9.914 10.02 9.824 9.995 112,391 +0.22(+2.25%)
Apr 22, 2009 9.709 9.936 9.699 9.775 127,463 -0.10(-1.00%)
Apr 21, 2009 9.560 9.874 9.560 9.874 176,616 +0.24(+2.52%)
Apr 20, 2009 9.891 9.891 9.631 9.631 70,854 -0.41(-4.11%)
Apr 17, 2009 10.04 10.12 10.01 10.04 92,047 -0.04(-0.40%)
Apr 16, 2009 10.10 10.54 9.927 10.08 148,221 +0.08(+0.76%)
Apr 15, 2009 9.820 10.01 9.820 10.01 113,062 +0.16(+1.59%)
Apr 14, 2009 9.887 9.990 9.851 9.851 181,855 -0.13(-1.26%)
Apr 13, 2009 9.878 10.04 9.811 9.977 88,389 +0.13(+1.28%)
Apr 09, 2009 9.797 9.869 9.748 9.851 351,583 +0.25(+2.57%)
Apr 08, 2009 9.595 9.658 9.488 9.604 250,844 +0.08(+0.86%)
Apr 07, 2009 9.568 9.591 9.488 9.523 631,953 -0.19(-1.95%)
Apr 06, 2009 9.640 9.712 9.573 9.712 370,135 -0.12(-1.23%)
Apr 03, 2009 9.748 9.833 9.658 9.833 159,242 +0.09(+0.97%)
Apr 02, 2009 9.658 9.927 9.618 9.739 232,297 +0.44(+4.78%)
Apr 01, 2009 9.044 9.344 9.012 9.295 129,705 +0.26(+2.88%)
Mar 31, 2009 9.026 9.205 8.972 9.035 316,019 +0.18(+2.08%)
Mar 30, 2009 8.963 8.963 8.783 8.851 250,703 -0.69(-7.21%)
Mar 26, 2009 9.501 9.577 9.403 9.538 182,682 +0.14(+1.54%)
Mar 25, 2009 9.313 9.492 9.196 9.394 245,001 +0.19(+2.10%)
Mar 24, 2009 9.277 9.367 9.196 9.201 525,171 -0.32(-3.39%)
Mar 23, 2009 9.300 9.524 9.286 9.524 158,950 +0.71(+8.04%)
Mar 20, 2009 9.030 9.030 8.788 8.815 194,354 -0.17(-1.85%)
Mar 19, 2009 9.201 9.201 8.976 8.981 185,366 +0.02(+0.20%)
Mar 18, 2009 8.689 8.999 8.595 8.963 585,550 +0.21(+2.41%)
Mar 17, 2009 8.496 8.752 8.469 8.752 123,178 +0.22(+2.52%)
Mar 16, 2009 8.546 8.721 8.523 8.537 168,660 +0.11(+1.28%)
Mar 13, 2009 8.474 8.483 8.322 8.429 0 -0.03(-0.32%)
Mar 12, 2009 8.120 8.456 8.048 8.456 260,490 +0.33(+4.09%)
Mar 11, 2009 8.263 8.277 8.070 8.124 372,451 -0.02(-0.22%)
Mar 10, 2009 7.971 8.182 7.962 8.142 1,024,944 +0.51(+6.70%)
Mar 09, 2009 7.577 7.743 7.563 7.631 344,535 -0.16(-2.02%)
Mar 06, 2009 7.927 7.976 7.622 7.788 0 +0.03(+0.35%)
Mar 05, 2009 7.864 7.940 7.747 7.761 207,923 -0.33(-4.05%)
Mar 04, 2009 7.913 8.182 7.913 8.088 133,521 +0.33(+4.24%)
Mar 02, 2009 7.994 8.025 7.716 7.759 1,636,593 -0.44(-5.39%)
Feb 27, 2009 8.205 8.366 8.039 8.201 0 -0.11(-1.28%)
Feb 26, 2009 8.487 8.528 8.277 8.308 172,858 -0.04(-0.43%)
Feb 25, 2009 8.335 8.492 8.218 8.344 266,457 -0.18(-2.11%)
Feb 24, 2009 8.227 8.537 8.182 8.523 541,227 +0.36(+4.45%)
Feb 23, 2009 8.492 8.514 8.137 8.160 282,394 -0.32(-3.76%)
Feb 20, 2009 8.375 8.559 8.335 8.478 250,773 -0.14(-1.61%)
Feb 19, 2009 8.815 8.833 8.586 8.617 214,597 +0.01(+0.16%)
Feb 18, 2009 8.716 8.716 8.568 8.604 311,005 +0.00(+0.05%)
Feb 17, 2009 8.712 8.855 8.600 8.600 436,081 -0.53(-5.84%)
Feb 13, 2009 9.196 9.257 9.124 9.133 200,038 -0.05(-0.59%)
Feb 12, 2009 9.084 9.214 8.949 9.187 322,102 -0.03(-0.34%)
Feb 11, 2009 9.331 9.358 9.106 9.219 287,267 +0.05(+0.54%)
Feb 10, 2009 9.560 9.596 9.097 9.169 183,438 -0.46(-4.75%)
Feb 09, 2009 9.645 9.717 9.582 9.627 217,945 +0.00(+0.00%)
Feb 06, 2009 9.326 9.694 9.326 9.627 466,179 +0.29(+3.12%)
Feb 05, 2009 9.192 10.09 9.156 9.335 709,902 +0.13(+1.36%)
Feb 04, 2009 9.281 9.438 9.187 9.210 184,713 -0.04(-0.48%)
Feb 03, 2009 9.106 9.308 9.012 9.254 874,249 +0.24(+2.69%)
Feb 02, 2009 8.949 9.039 8.900 9.012 713,631 -0.05(-0.54%)
Jan 30, 2009 9.295 9.331 9.053 9.062 0 -0.10(-1.13%)
Jan 29, 2009 9.438 9.438 9.142 9.165 1,843,714 -0.47(-4.89%)
Jan 28, 2009 9.537 9.645 9.510 9.636 187,105 +0.35(+3.77%)
Jan 27, 2009 9.214 9.331 9.196 9.286 980,069 +0.16(+1.77%)
Jan 26, 2009 9.102 9.295 9.035 9.124 705,998 +0.13(+1.45%)
Jan 23, 2009 8.698 9.026 8.691 8.994 421,348 -0.03(-0.30%)
Jan 22, 2009 8.945 9.087 8.855 9.021 732,769 -0.19(-2.05%)
Jan 21, 2009 9.012 9.214 8.891 9.210 376,702 +0.38(+4.27%)
Jan 20, 2009 9.201 9.690 8.799 8.833 301,429 -0.65(-6.90%)
Jan 16, 2009 9.631 9.663 9.299 9.488 236,688 +0.03(+0.33%)
Jan 15, 2009 9.416 9.488 9.142 9.456 421,301 +0.07(+0.76%)
Jan 14, 2009 9.515 9.515 9.313 9.385 499,321 -0.34(-3.46%)
Jan 13, 2009 9.690 9.802 9.667 9.721 953,035 -0.11(-1.10%)
Jan 12, 2009 10.07 10.07 9.797 9.829 347,598 -0.29(-2.84%)
Jan 09, 2009 10.65 10.65 10.10 10.12 1,195,828 -0.33(-3.18%)
Jan 08, 2009 10.37 10.50 10.33 10.45 256,700 +0.04(+0.39%)
Jan 07, 2009 10.54 10.54 10.33 10.41 353,507 -0.21(-1.99%)
Jan 06, 2009 10.59 10.69 10.48 10.62 279,469 +0.10(+0.98%)
Jan 05, 2009 10.37 10.56 10.37 10.52 665,902 -0.09(-0.80%)
Jan 02, 2009 10.42 10.63 10.38 10.60 0 +0.14(+1.33%)
Jan 01, 2009 10.27 10.52 10.24 10.46 0 +0.00(+0.00%)
Dec 31, 2008 10.27 10.52 10.24 10.46 463,848 +0.14(+1.39%)
Dec 30, 2008 10.08 10.32 10.08 10.32 564,531 +0.26(+2.63%)
Dec 29, 2008 10.06 10.13 9.941 10.05 1,014,304 +0.09(+0.90%)
Dec 26, 2008 9.981 9.999 9.869 9.963 658,354 +0.03(+0.32%)
Dec 24, 2008 10.08 10.08 9.891 9.932 901,853 +0.04(+0.45%)
Dec 23, 2008 10.06 10.06 9.820 9.887 437,334 -0.11(-1.08%)
Dec 22, 2008 9.990 10.06 9.815 9.995 1,198,505 -0.11(-1.11%)
Dec 19, 2008 10.10 10.24 10.01 10.11 802,092 -0.29(-2.76%)
Dec 18, 2008 10.75 10.75 10.28 10.39 752,900 -0.31(-2.93%)
Dec 17, 2008 10.52 12.46 10.51 10.71 1,410,737 -0.01(-0.08%)
Dec 16, 2008 10.20 10.78 10.15 10.72 964,484 +0.54(+5.29%)
Dec 15, 2008 10.19 10.25 10.02 10.18 619,035 -0.04(-0.39%)
Dec 12, 2008 9.986 10.22 9.878 10.22 849,904 +0.15(+1.47%)
Dec 11, 2008 10.14 10.36 10.04 10.07 768,621 -0.02(-0.18%)
Dec 10, 2008 9.950 10.15 9.950 10.09 701,850 +0.26(+2.69%)
Dec 09, 2008 9.887 10.03 9.761 9.824 966,738 -0.13(-1.31%)
Dec 08, 2008 9.725 10.02 9.685 9.954 1,153,718 +0.50(+5.32%)
Dec 05, 2008 9.124 9.470 8.936 9.452 879,710 +0.20(+2.13%)
Dec 04, 2008 9.349 9.506 9.097 9.254 1,218,222 -0.38(-3.91%)
Dec 03, 2008 9.326 9.631 9.187 9.631 1,009,204 +0.15(+1.56%)
Dec 02, 2008 9.160 9.609 9.160 9.483 1,024,131 +0.31(+3.32%)
Dec 01, 2008 9.604 9.604 9.097 9.178 954,868 -0.63(-6.45%)
Nov 28, 2008 9.770 9.932 9.761 9.811 329,155 -0.07(-0.73%)
Nov 26, 2008 9.385 9.999 9.340 9.883 1,019,191 +0.23(+2.42%)
Nov 25, 2008 9.833 9.842 9.403 9.649 581,273 +0.13(+1.32%)
Nov 24, 2008 9.165 9.860 9.075 9.524 682,857 +0.45(+4.94%)
Nov 21, 2008 8.824 13.09 8.465 9.075 1,528,062 +0.68(+8.07%)
Nov 20, 2008 8.496 8.909 8.357 8.398 309,998 -0.37(-4.25%)
Nov 19, 2008 9.349 9.452 8.707 8.770 598,658 -0.80(-8.35%)
Nov 18, 2008 9.429 9.717 9.254 9.568 446,496 -0.04(-0.37%)
Nov 17, 2008 9.672 9.829 9.403 9.604 747,969 -0.09(-0.97%)
Nov 14, 2008 9.900 10.02 9.537 9.699 163,156 -0.60(-5.84%)
Nov 13, 2008 9.672 10.36 9.219 10.30 303,667 +0.83(+8.76%)
Nov 12, 2008 9.779 9.779 9.438 9.470 106,575 -0.52(-5.21%)
Nov 11, 2008 10.15 10.19 9.820 9.991 198,242 -0.01(-0.09%)
Nov 10, 2008 10.58 10.75 9.999 9.999 334,532 -0.46(-4.38%)
Nov 07, 2008 10.30 10.49 10.29 10.46 210,538 +0.53(+5.38%)
Nov 06, 2008 10.77 10.77 9.847 9.923 178,511 -0.99(-9.05%)
Nov 05, 2008 11.43 11.43 10.77 10.91 494,116 -0.33(-2.95%)
Nov 04, 2008 11.65 11.65 10.84 11.24 812,857 +0.74(+7.08%)
Nov 03, 2008 10.90 10.90 10.36 10.50 717,717 +0.01(+0.06%)
Oct 31, 2008 10.10 10.73 10.10 10.49 555,423 -0.05(-0.47%)
Oct 30, 2008 10.66 10.91 10.08 10.54 382,097 +0.54(+5.38%)
Oct 29, 2008 9.847 10.26 9.564 10.00 1,026,220 -0.04(-0.36%)
Oct 28, 2008 9.317 10.04 8.579 10.04 263,512 +1.38(+15.90%)
Oct 27, 2008 8.819 8.936 8.622 8.662 400,931 -0.50(-5.50%)
Oct 24, 2008 8.573 12.56 8.443 9.166 301,348 -0.50(-5.18%)
Oct 23, 2008 9.281 9.815 9.169 9.667 344,169 +0.05(+0.52%)
Oct 22, 2008 10.10 10.10 9.455 9.617 113,731 -0.84(-8.05%)
Oct 21, 2008 10.73 10.85 10.46 10.46 107,101 -0.69(-6.22%)
Oct 20, 2008 11.64 11.64 10.69 11.15 433,433 +0.54(+5.08%)
Oct 17, 2008 11.52 11.52 10.23 10.61 50,023 -0.22(-2.03%)
Oct 16, 2008 10.73 10.84 9.927 10.83 161,935 +0.70(+6.95%)
Oct 15, 2008 11.13 11.13 10.13 10.13 124,609 -1.23(-10.82%)
Oct 14, 2008 12.26 12.26 11.14 11.36 262,153 -0.26(-2.24%)
Oct 13, 2008 9.734 12.54 9.734 11.62 385,059 +1.89(+19.41%)
Oct 10, 2008 9.407 10.07 9.044 9.730 532,152 -0.49(-4.78%)
Oct 09, 2008 10.79 11.37 10.11 10.22 399,917 -0.88(-7.96%)
Oct 08, 2008 11.11 11.39 10.21 11.10 554,319 -0.09(-0.84%)
Oct 07, 2008 11.33 12.09 11.20 11.20 285,082 -0.50(-4.29%)
Oct 06, 2008 12.02 12.04 11.16 11.70 366,481 -0.84(-6.72%)
Oct 03, 2008 12.76 13.13 12.40 12.54 275,300 -0.17(-1.31%)
Oct 02, 2008 13.10 13.10 12.67 12.71 133,071 -0.63(-4.69%)
Oct 01, 2008 12.93 13.39 12.93 13.33 56,900 -0.06(-0.42%)
Sep 30, 2008 12.90 13.42 12.90 13.39 220,906 +0.67(+5.28%)
Sep 29, 2008 13.92 13.92 12.47 12.72 265,458 -1.52(-10.70%)
Sep 26, 2008 14.12 14.24 13.97 14.24 0 -0.15(-1.06%)
Sep 25, 2008 14.30 14.43 14.27 14.40 199,222 +0.23(+1.65%)
Sep 24, 2008 14.27 14.32 14.09 14.16 225,485 -0.17(-1.16%)
Sep 23, 2008 14.78 14.78 14.05 14.33 295,183 -0.08(-0.53%)
Sep 22, 2008 14.88 14.88 14.40 14.40 193,770 -0.48(-3.23%)
Sep 19, 2008 14.97 15.94 14.10 14.88 0 +1.16(+8.43%)
Sep 18, 2008 12.70 13.82 12.70 13.73 437,904 +0.74(+5.70%)
Sep 17, 2008 13.35 13.50 12.94 12.99 539,357 -0.77(-5.58%)
Sep 16, 2008 14.14 14.14 13.32 13.75 155,339 -0.05(-0.39%)
Sep 15, 2008 13.69 13.99 13.68 13.81 325,780 -0.62(-4.29%)
Sep 12, 2008 14.63 14.63 14.13 14.43 123,584 +0.27(+1.93%)
Sep 11, 2008 13.85 14.16 13.80 14.15 377,056 -0.01(-0.06%)
Sep 10, 2008 14.32 14.32 14.08 14.16 180,557 +0.18(+1.28%)
Sep 09, 2008 14.41 14.41 13.98 13.98 670,897 -0.53(-3.65%)
Sep 08, 2008 14.96 14.96 14.36 14.51 132,770 +0.25(+1.73%)
Sep 05, 2008 14.27 14.31 14.08 14.27 0 -0.01(-0.09%)
Sep 04, 2008 14.79 14.79 14.27 14.28 140,258 -0.65(-4.36%)
Sep 03, 2008 14.95 14.98 14.85 14.93 95,186 -0.11(-0.72%)
Sep 02, 2008 15.23 15.23 14.72 15.04 244,685 -0.28(-1.84%)
Aug 29, 2008 15.45 15.45 15.27 15.32 57,022 -0.06(-0.38%)
Aug 28, 2008 15.36 15.43 15.34 15.38 128,035 +0.17(+1.12%)
Aug 27, 2008 14.95 15.22 14.92 15.21 169,387 +0.32(+2.12%)
Aug 26, 2008 15.04 15.09 14.86 14.89 1,312,129 -0.12(-0.79%)
Aug 25, 2008 15.17 15.21 14.98 15.01 234,207 -0.21(-1.36%)
Aug 22, 2008 15.23 15.29 15.18 15.22 80,159 +0.01(+0.09%)
Aug 21, 2008 15.10 15.23 15.07 15.20 112,012 +0.07(+0.44%)
Aug 20, 2008 14.97 15.14 14.97 15.14 66,833 +0.18(+1.20%)
Aug 19, 2008 15.10 15.10 14.88 14.96 75,224 -0.19(-1.24%)
Aug 18, 2008 15.28 15.28 15.10 15.14 29,452 -0.11(-0.71%)
Aug 15, 2008 15.42 15.42 15.21 15.25 0 -0.07(-0.44%)
Aug 14, 2008 15.31 15.48 15.30 15.32 473,449 -0.05(-0.35%)
Aug 13, 2008 15.40 15.49 15.27 15.37 219,093 -0.19(-1.21%)
Aug 12, 2008 15.66 15.75 15.52 15.56 1,059,702 -0.11(-0.69%)
Aug 11, 2008 15.68 15.77 15.62 15.67 219,125 -0.03(-0.17%)
Aug 08, 2008 15.29 15.74 15.29 15.70 157,724 +0.01(+0.07%)
Aug 07, 2008 15.84 15.90 15.69 15.69 64,301 -0.33(-2.05%)
Aug 06, 2008 15.84 16.06 15.84 16.01 99,598 +0.02(+0.11%)
Aug 05, 2008 15.79 16.00 15.76 16.00 122,208 +0.34(+2.14%)
Aug 04, 2008 15.70 15.84 15.63 15.66 73,755 -0.18(-1.15%)
Aug 01, 2008 15.99 15.99 15.81 15.84 75,926 -0.21(-1.29%)
Jul 31, 2008 16.18 16.18 16.04 16.05 247,476 -0.14(-0.89%)
Jul 30, 2008 16.11 16.22 16.06 16.19 113,851 +0.14(+0.87%)
Jul 29, 2008 16.06 16.06 15.82 16.06 83,534 +0.18(+1.13%)
Jul 28, 2008 16.09 16.09 15.86 15.88 108,748 -0.21(-1.30%)
Jul 25, 2008 16.27 16.27 16.02 16.08 109,738 +0.02(+0.10%)
Jul 24, 2008 16.41 16.41 16.04 16.07 59,586 -0.30(-1.84%)
Jul 23, 2008 16.45 16.45 16.35 16.37 205,248 +0.02(+0.14%)
Jul 22, 2008 16.54 16.54 16.11 16.35 77,950 +0.08(+0.50%)
Jul 21, 2008 16.40 16.40 16.22 16.27 222,272 -0.00(-0.03%)
Jul 18, 2008 16.27 16.27 16.14 16.27 41,766 +0.06(+0.38%)
Jul 17, 2008 16.48 16.48 16.11 16.21 55,957 +0.20(+1.27%)
Jul 16, 2008 15.40 16.01 15.29 16.01 76,327 +0.32(+2.03%)
Jul 15, 2008 15.79 15.88 15.61 15.69 187,706 -0.32(-2.02%)
Jul 14, 2008 15.60 16.11 15.21 16.01 349,602 +0.06(+0.37%)
Jul 11, 2008 16.03 16.09 15.85 15.95 382,177 -0.24(-1.50%)
Jul 10, 2008 16.60 16.60 16.02 16.19 1,061,690 +0.14(+0.89%)
Jul 09, 2008 16.34 16.39 16.05 16.05 39,470 -0.23(-1.43%)
Jul 08, 2008 16.11 16.28 15.98 16.28 66,066 +0.07(+0.42%)
Jul 07, 2008 16.26 16.39 16.10 16.22 198,750 -0.07(-0.44%)
Jul 04, 2008 16.32 16.35 16.13 16.29 162,260 +0.00(+0.00%)
Jul 03, 2008 16.32 16.35 16.13 16.29 162,260 +0.03(+0.17%)
Jul 02, 2008 16.49 16.62 16.24 16.26 130,579 -0.29(-1.76%)
Jul 01, 2008 16.47 16.55 16.27 16.55 158,660 -0.11(-0.67%)
Jun 30, 2008 16.35 16.79 16.35 16.67 90,416 +0.03(+0.19%)
Jun 27, 2008 16.49 16.71 16.49 16.63 449,411 +0.14(+0.87%)
Jun 26, 2008 16.74 16.75 16.49 16.49 96,686 -0.38(-2.26%)
Jun 25, 2008 16.89 17.05 16.85 16.87 332,521 +0.16(+0.97%)
Jun 24, 2008 16.80 16.86 16.66 16.71 201,037 -0.05(-0.32%)
Jun 23, 2008 17.13 17.13 16.75 16.76 668,635 -0.12(-0.69%)
Jun 20, 2008 17.04 17.04 16.84 16.88 298,827 -0.43(-2.47%)
Jun 19, 2008 17.32 17.33 17.19 17.31 34,617 -0.00(-0.02%)
Jun 18, 2008 17.37 17.39 17.24 17.31 48,019 -0.17(-0.95%)
Jun 17, 2008 17.58 17.59 17.43 17.48 82,210 +0.04(+0.26%)
Jun 16, 2008 17.29 17.50 17.28 17.43 826,109 +0.23(+1.36%)
Jun 13, 2008 17.14 17.29 17.09 17.20 103,920 +0.12(+0.68%)
Jun 12, 2008 17.15 17.24 17.02 17.08 590,894 -0.05(-0.31%)
Jun 11, 2008 17.23 17.38 17.14 17.14 77,243 -0.23(-1.34%)
Jun 10, 2008 17.47 17.75 17.36 17.37 248,980 -0.35(-1.95%)
Jun 09, 2008 17.77 17.90 17.64 17.71 46,217 -0.08(-0.45%)
Jun 06, 2008 18.09 18.10 17.80 17.80 25,809 -0.48(-2.60%)
Jun 05, 2008 17.89 18.27 17.54 18.27 74,122 +0.33(+1.83%)
Jun 04, 2008 17.98 18.08 17.94 17.94 69,310 -0.13(-0.72%)
Jun 03, 2008 18.13 18.21 17.97 18.07 58,589 -0.11(-0.62%)
Jun 02, 2008 18.06 18.22 18.06 18.19 55,272 -0.15(-0.83%)
May 30, 2008 18.47 18.47 18.29 18.34 75,313 +0.07(+0.37%)
May 29, 2008 18.18 18.37 18.17 18.27 412,685 -0.02(-0.13%)
May 28, 2008 18.21 18.30 18.12 18.29 234,294 +0.10(+0.55%)
May 27, 2008 18.45 18.45 18.08 18.19 52,816 -0.11(-0.60%)
May 26, 2008 18.40 18.46 18.22 18.30 0 +0.00(+0.00%)
May 23, 2008 18.40 18.46 18.22 18.30 90,239 -0.22(-1.18%)
May 22, 2008 18.52 18.60 18.47 18.52 556,859 +0.15(+0.84%)
May 21, 2008 18.57 18.64 18.37 18.37 327,060 -0.21(-1.15%)
May 20, 2008 18.55 18.67 18.51 18.58 152,463 -0.16(-0.86%)
May 19, 2008 18.76 18.94 18.71 18.74 1,582,432 +0.02(+0.10%)
May 16, 2008 18.66 18.72 18.56 18.72 38,524 +0.24(+1.29%)
May 15, 2008 18.15 18.49 18.15 18.49 99,007 +0.26(+1.45%)
May 14, 2008 18.31 18.38 18.21 18.22 303,317 +0.00(+0.02%)
May 13, 2008 18.26 18.26 18.14 18.22 177,769 -0.09(-0.49%)
May 12, 2008 18.38 18.38 18.12 18.31 90,993 +0.20(+1.12%)
May 09, 2008 18.48 18.48 18.04 18.11 29,951 -0.11(-0.59%)
May 08, 2008 18.37 18.81 17.69 18.21 105,674 +0.12(+0.67%)
May 07, 2008 18.30 18.32 18.06 18.09 105,757 -0.36(-1.96%)
May 06, 2008 18.27 18.46 18.17 18.45 296,177 +0.19(+1.02%)
May 05, 2008 18.20 18.28 18.18 18.27 80,268 +0.07(+0.37%)
May 02, 2008 18.26 18.28 18.12 18.20 71,002 +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.