Skip to main content

S&P Global Natural Resources SPDR (NY: GNR )

54.96 +0.31 (+0.57%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 33.84 33.94 33.60 33.65 746,715 -0.26(-0.75%)
Jul 30, 2012 33.83 34.01 33.71 33.90 21,804 -0.01(-0.04%)
Jul 27, 2012 33.50 33.98 33.46 33.91 32,296 +0.75(+2.27%)
Jul 26, 2012 33.10 33.77 32.94 33.16 45,315 +0.58(+1.77%)
Jul 25, 2012 32.64 32.75 32.33 32.58 31,048 +0.18(+0.56%)
Jul 24, 2012 32.88 33.22 32.17 32.40 34,779 -0.49(-1.50%)
Jul 23, 2012 32.66 32.95 32.43 32.89 212,072 -0.65(-1.93%)
Jul 20, 2012 33.62 33.62 33.42 33.54 125,255 -0.37(-1.08%)
Jul 19, 2012 33.91 34.00 33.68 33.91 51,252 +0.27(+0.80%)
Jul 18, 2012 33.27 33.71 33.27 33.64 36,370 +0.11(+0.34%)
Jul 17, 2012 33.11 33.54 33.10 33.53 49,503 +0.38(+1.15%)
Jul 16, 2012 33.18 33.30 33.00 33.15 14,719 +0.02(+0.06%)
Jul 13, 2012 32.84 33.20 32.84 33.12 171,533 +0.33(+1.01%)
Jul 12, 2012 32.59 32.81 32.41 32.79 120,820 -0.28(-0.85%)
Jul 11, 2012 32.97 33.15 32.83 33.08 134,535 +0.23(+0.71%)
Jul 10, 2012 33.50 33.50 32.69 32.84 22,539 -0.41(-1.25%)
Jul 09, 2012 33.12 33.26 32.99 33.26 369,392 -0.25(-0.74%)
Jul 06, 2012 33.60 33.67 33.29 33.51 1,041,291 -0.56(-1.63%)
Jul 05, 2012 34.06 34.16 33.85 34.06 17,518 -0.23(-0.66%)
Jul 03, 2012 33.87 34.32 33.87 34.29 1,223,879 +0.74(+2.21%)
Jul 02, 2012 33.62 33.64 33.40 33.55 30,090 +0.02(+0.07%)
Jun 29, 2012 33.03 33.52 33.03 33.52 27,668 +1.15(+3.54%)
Jun 28, 2012 32.15 32.42 31.91 32.38 26,772 -0.01(-0.04%)
Jun 27, 2012 32.08 32.43 32.08 32.39 15,620 +0.32(+1.01%)
Jun 26, 2012 31.93 32.13 31.75 32.07 46,852 +0.30(+0.95%)
Jun 25, 2012 31.81 31.85 31.54 31.76 26,457 -0.51(-1.59%)
Jun 22, 2012 32.27 32.31 31.96 32.28 17,932 +0.03(+0.08%)
Jun 21, 2012 33.31 33.34 32.21 32.25 26,159 -1.22(-3.64%)
Jun 20, 2012 33.58 33.71 33.26 33.47 34,595 -0.06(-0.17%)
Jun 19, 2012 33.21 33.61 33.10 33.53 25,177 +0.71(+2.15%)
Jun 18, 2012 32.72 32.96 32.63 32.82 23,794 +0.11(+0.32%)
Jun 15, 2012 32.58 33.30 32.51 32.72 20,302 +0.11(+0.32%)
Jun 14, 2012 32.43 33.20 32.33 32.61 140,922 +0.25(+0.76%)
Jun 13, 2012 32.56 32.77 32.31 32.36 27,845 -0.30(-0.93%)
Jun 12, 2012 32.43 32.69 32.23 32.67 25,061 +0.28(+0.87%)
Jun 11, 2012 32.68 32.68 32.24 32.38 12,617 -0.14(-0.44%)
Jun 08, 2012 32.45 32.69 32.29 32.53 30,633 -0.09(-0.28%)
Jun 07, 2012 33.09 33.34 32.58 32.62 116,348 +0.06(+0.17%)
Jun 06, 2012 32.48 32.69 32.38 32.56 33,743 +0.80(+2.53%)
Jun 05, 2012 31.36 31.81 31.34 31.76 65,136 +0.19(+0.60%)
Jun 04, 2012 31.58 31.61 31.11 31.57 43,980 +0.17(+0.54%)
Jun 01, 2012 31.33 31.62 31.25 31.40 54,441 -0.59(-1.85%)
May 31, 2012 32.09 32.19 31.64 31.99 69,033 -0.12(-0.37%)
May 30, 2012 32.20 32.27 32.03 32.11 48,949 -0.66(-2.02%)
May 29, 2012 32.81 33.04 32.65 32.77 30,410 +0.51(+1.57%)
May 25, 2012 32.34 32.48 32.19 32.27 59,768 -0.23(-0.69%)
May 24, 2012 32.53 32.65 32.15 32.49 36,629 +0.04(+0.11%)
May 23, 2012 32.06 32.46 31.63 32.46 56,649 +0.10(+0.31%)
May 22, 2012 32.79 33.00 32.29 32.36 26,538 -0.23(-0.71%)
May 21, 2012 32.16 32.59 32.16 32.59 21,944 +0.71(+2.23%)
May 18, 2012 32.29 33.12 31.85 31.88 82,033 -0.25(-0.79%)
May 17, 2012 32.40 32.57 32.13 32.13 36,434 -0.39(-1.21%)
May 16, 2012 32.84 33.19 32.49 32.53 89,114 -0.30(-0.92%)
May 15, 2012 33.31 33.37 32.81 32.83 36,815 -0.49(-1.48%)
May 14, 2012 33.47 33.52 33.23 33.32 53,683 -0.65(-1.91%)
May 11, 2012 33.89 34.42 33.89 33.97 61,955 -0.32(-0.95%)
May 10, 2012 34.58 34.64 34.24 34.29 100,862 +0.09(+0.25%)
May 09, 2012 34.00 34.47 33.79 34.21 54,168 -0.42(-1.23%)
May 08, 2012 34.65 34.67 34.15 34.63 86,079 -0.43(-1.23%)
May 07, 2012 34.94 35.20 34.88 35.06 21,502 -0.08(-0.22%)
May 04, 2012 35.53 35.55 34.98 35.14 71,566 -0.83(-2.31%)
May 03, 2012 36.27 36.35 35.84 35.97 37,832 -0.42(-1.14%)
May 02, 2012 36.45 36.53 36.16 36.39 208,451 -0.39(-1.05%)
May 01, 2012 36.44 38.20 36.39 36.77 40,360 +0.37(+1.03%)
Apr 30, 2012 36.50 36.51 36.27 36.40 39,202 -0.16(-0.45%)
Apr 27, 2012 36.61 36.61 36.43 36.56 38,092 +0.20(+0.54%)
Apr 26, 2012 35.94 36.39 35.94 36.37 124,069 +0.08(+0.23%)
Apr 25, 2012 36.25 36.30 35.98 36.28 68,861 +0.66(+1.85%)
Apr 24, 2012 35.58 36.34 35.51 35.62 85,725 +0.07(+0.20%)
Apr 23, 2012 35.34 35.56 35.16 35.55 33,601 -0.58(-1.62%)
Apr 20, 2012 36.20 36.32 36.12 36.13 24,218 +0.13(+0.37%)
Apr 19, 2012 36.10 36.31 35.85 36.00 20,803 -0.10(-0.27%)
Apr 18, 2012 36.06 36.28 35.98 36.10 108,628 -0.20(-0.56%)
Apr 17, 2012 35.89 36.39 35.88 36.30 81,016 +0.59(+1.66%)
Apr 16, 2012 35.79 35.82 35.49 35.71 108,370 +0.06(+0.16%)
Apr 13, 2012 36.15 36.15 35.63 35.65 140,387 -0.67(-1.84%)
Apr 12, 2012 35.56 36.39 35.56 36.32 228,030 +0.89(+2.51%)
Apr 11, 2012 35.64 35.64 35.39 35.44 31,697 +0.24(+0.68%)
Apr 10, 2012 35.67 35.77 35.08 35.20 35,661 -0.63(-1.75%)
Apr 09, 2012 35.68 35.96 35.66 35.82 25,934 -0.37(-1.03%)
Apr 05, 2012 36.25 36.58 36.13 36.20 67,563 -0.17(-0.46%)
Apr 04, 2012 36.46 36.62 36.21 36.36 57,347 -0.77(-2.08%)
Apr 03, 2012 37.56 37.57 36.85 37.13 507,492 -0.47(-1.26%)
Apr 02, 2012 36.98 37.73 36.98 37.61 87,244 +0.49(+1.33%)
Mar 30, 2012 37.09 37.16 36.79 37.11 36,448 +0.37(+1.00%)
Mar 29, 2012 36.60 36.75 36.24 36.75 55,548 -0.06(-0.16%)
Mar 28, 2012 37.34 37.34 36.64 36.80 19,864 -0.67(-1.79%)
Mar 27, 2012 37.67 37.78 37.44 37.47 39,376 -0.38(-1.01%)
Mar 26, 2012 37.67 37.87 37.59 37.85 44,119 +0.60(+1.62%)
Mar 23, 2012 36.78 37.32 36.75 37.25 26,066 +0.29(+0.79%)
Mar 22, 2012 36.97 36.97 36.74 36.96 35,502 -0.60(-1.59%)
Mar 21, 2012 37.56 37.63 37.47 37.56 25,799 -0.15(-0.39%)
Mar 20, 2012 37.72 37.75 37.54 37.70 36,908 -0.42(-1.09%)
Mar 19, 2012 37.92 38.23 37.92 38.12 107,588 +0.17(+0.45%)
Mar 16, 2012 37.91 38.11 37.88 37.95 90,975 +0.25(+0.65%)
Mar 15, 2012 37.70 37.80 37.66 37.70 45,095 +0.18(+0.49%)
Mar 14, 2012 37.85 37.85 37.42 37.52 31,121 -0.55(-1.44%)
Mar 13, 2012 37.65 38.09 37.51 38.07 226,251 +0.62(+1.66%)
Mar 12, 2012 37.52 37.52 37.34 37.45 15,575 -0.16(-0.42%)
Mar 09, 2012 37.68 37.83 37.53 37.61 57,665 -0.12(-0.32%)
Mar 08, 2012 37.44 37.80 37.36 37.73 76,946 +0.62(+1.67%)
Mar 07, 2012 36.94 37.18 36.78 37.11 39,040 +0.31(+0.84%)
Mar 06, 2012 37.22 37.22 36.73 36.80 133,231 -1.29(-3.39%)
Mar 05, 2012 38.37 38.44 37.98 38.09 90,884 -0.58(-1.49%)
Mar 02, 2012 38.80 38.80 38.47 38.66 42,270 -0.17(-0.44%)
Mar 01, 2012 38.79 38.95 38.63 38.83 146,313 +0.31(+0.80%)
Feb 29, 2012 39.36 39.36 38.52 38.52 161,819 -0.64(-1.62%)
Feb 28, 2012 39.11 39.26 38.96 39.16 78,246 +0.21(+0.55%)
Feb 27, 2012 38.70 39.01 38.57 38.94 47,695 -0.02(-0.05%)
Feb 24, 2012 39.06 39.13 38.85 38.97 28,945 +0.15(+0.40%)
Feb 23, 2012 38.73 38.84 38.42 38.81 19,046 +0.14(+0.36%)
Feb 22, 2012 38.63 38.78 38.51 38.67 18,005 +0.04(+0.09%)
Feb 21, 2012 38.51 38.83 38.51 38.63 32,028 +0.34(+0.88%)
Feb 17, 2012 38.35 38.35 38.14 38.30 18,277 +0.06(+0.17%)
Feb 16, 2012 37.62 38.31 37.57 38.23 60,333 +0.42(+1.10%)
Feb 15, 2012 38.22 38.22 37.75 37.82 83,212 -0.19(-0.50%)
Feb 14, 2012 38.11 38.11 37.71 38.01 48,670 -0.35(-0.92%)
Feb 13, 2012 38.32 38.44 38.25 38.36 26,540 +0.44(+1.17%)
Feb 10, 2012 38.04 38.04 37.77 37.92 32,750 -0.82(-2.11%)
Feb 09, 2012 38.73 38.83 38.61 38.73 34,420 +0.03(+0.07%)
Feb 08, 2012 38.77 38.93 38.56 38.71 67,196 +0.02(+0.06%)
Feb 07, 2012 38.37 38.69 38.28 38.68 41,648 +0.08(+0.22%)
Feb 06, 2012 38.49 38.60 38.32 38.60 62,409 -0.19(-0.49%)
Feb 03, 2012 38.65 38.79 38.56 38.79 38,645 +0.51(+1.32%)
Feb 02, 2012 38.10 38.47 38.09 38.28 27,749 +0.30(+0.78%)
Feb 01, 2012 37.99 38.22 37.98 37.99 72,513 +0.47(+1.24%)
Jan 31, 2012 37.84 37.84 37.21 37.52 362,635 -0.06(-0.15%)
Jan 30, 2012 37.28 37.73 37.18 37.58 144,829 -0.42(-1.11%)
Jan 27, 2012 37.88 38.11 37.81 38.00 78,350 +0.18(+0.47%)
Jan 26, 2012 38.28 38.41 37.77 37.82 56,521 -0.11(-0.30%)
Jan 25, 2012 37.20 37.99 36.94 37.94 46,803 +0.58(+1.57%)
Jan 24, 2012 37.18 37.39 36.97 37.35 67,344 -0.13(-0.34%)
Jan 23, 2012 37.40 37.61 37.30 37.48 118,501 +0.19(+0.51%)
Jan 20, 2012 37.05 37.29 37.05 37.29 111,151 +0.04(+0.11%)
Jan 19, 2012 37.18 37.32 37.13 37.25 119,446 +0.11(+0.30%)
Jan 18, 2012 36.73 37.14 36.66 37.13 207,495 +0.61(+1.68%)
Jan 17, 2012 36.73 36.87 36.52 36.52 40,507 +0.42(+1.17%)
Jan 13, 2012 36.02 36.13 35.72 36.10 36,200 -0.34(-0.93%)
Jan 12, 2012 36.31 36.44 36.02 36.44 113,500 +0.16(+0.45%)
Jan 11, 2012 36.08 36.31 35.91 36.27 72,849 -0.04(-0.12%)
Jan 10, 2012 36.30 36.43 36.25 36.32 60,515 +0.65(+1.82%)
Jan 09, 2012 35.58 35.68 35.42 35.67 35,499 +0.18(+0.50%)
Jan 06, 2012 35.82 35.82 35.41 35.49 82,961 -0.32(-0.90%)
Jan 05, 2012 35.51 35.88 35.49 35.82 323,345 -0.15(-0.43%)
Jan 04, 2012 35.82 36.03 35.64 35.97 123,684 +1.43(+4.14%)
Dec 30, 2011 34.65 34.73 34.53 34.54 41,242 +0.01(+0.02%)
Dec 29, 2011 34.15 34.58 34.15 34.53 43,990 +0.44(+1.28%)
Dec 28, 2011 34.70 34.70 34.08 34.10 205,406 -0.80(-2.30%)
Dec 27, 2011 34.78 34.95 34.70 34.90 223,265 +0.02(+0.06%)
Dec 23, 2011 34.77 34.90 34.75 34.88 43,083 +0.69(+2.02%)
Dec 21, 2011 34.03 34.20 33.89 34.19 59,100 +0.05(+0.14%)
Dec 20, 2011 33.53 34.32 33.53 34.14 194,392 +1.27(+3.86%)
Dec 19, 2011 33.45 33.45 32.72 32.87 129,655 -0.50(-1.50%)
Dec 16, 2011 33.61 33.71 33.20 33.37 107,972 -0.20(-0.59%)
Dec 15, 2011 33.97 33.97 33.49 33.57 62,734 -0.01(-0.02%)
Dec 14, 2011 33.82 33.84 33.36 33.58 121,385 -0.54(-1.59%)
Dec 13, 2011 34.75 35.03 34.01 34.12 27,157 -0.30(-0.88%)
Dec 12, 2011 34.85 34.85 34.26 34.42 12,436 -1.20(-3.38%)
Dec 09, 2011 35.22 35.67 35.19 35.63 20,226 +0.46(+1.30%)
Dec 08, 2011 35.97 35.99 35.08 35.17 17,996 -1.23(-3.39%)
Dec 07, 2011 35.99 36.48 35.97 36.40 26,253 +0.05(+0.14%)
Dec 06, 2011 36.13 36.61 36.01 36.35 24,207 +0.12(+0.33%)
Dec 05, 2011 36.52 36.72 36.05 36.23 11,461 +0.29(+0.80%)
Dec 02, 2011 36.71 36.72 35.94 35.94 26,822 -0.26(-0.72%)
Dec 01, 2011 36.20 36.51 36.04 36.20 128,742 -0.06(-0.16%)
Nov 30, 2011 35.56 36.26 35.37 36.26 13,612 +1.88(+5.47%)
Nov 29, 2011 34.32 34.57 34.32 34.38 16,378 +0.33(+0.97%)
Nov 28, 2011 34.28 34.40 34.05 34.05 5,739 +1.15(+3.49%)
Nov 25, 2011 33.33 33.37 32.87 32.90 7,893 -0.28(-0.85%)
Nov 23, 2011 33.67 33.67 33.18 33.18 21,873 -1.02(-2.99%)
Nov 22, 2011 34.43 34.50 33.90 34.20 429,837 -0.12(-0.35%)
Nov 21, 2011 34.51 34.51 33.85 34.32 51,099 -0.94(-2.68%)
Nov 18, 2011 35.41 35.54 35.22 35.27 4,994 +0.19(+0.54%)
Nov 17, 2011 35.84 36.07 35.04 35.08 12,436 -1.09(-3.02%)
Nov 16, 2011 36.35 36.81 36.14 36.17 17,498 -0.78(-2.12%)
Nov 15, 2011 36.63 36.98 36.58 36.95 7,506 +0.13(+0.36%)
Nov 14, 2011 36.70 36.83 36.65 36.82 8,052 -0.49(-1.30%)
Nov 11, 2011 37.06 37.46 37.06 37.30 13,950 +0.82(+2.24%)
Nov 10, 2011 36.87 36.87 36.18 36.49 38,597 +0.18(+0.50%)
Nov 09, 2011 36.89 36.98 36.28 36.30 160,985 -1.92(-5.01%)
Nov 08, 2011 37.92 38.22 37.68 38.22 15,101 +0.61(+1.61%)
Nov 07, 2011 37.11 37.61 37.09 37.61 15,927 +0.33(+0.89%)
Nov 04, 2011 37.07 37.28 36.75 37.28 10,653 -0.09(-0.23%)
Nov 03, 2011 36.71 37.44 36.61 37.37 20,202 +0.73(+1.98%)
Nov 02, 2011 36.49 36.79 36.37 36.64 9,954 +0.90(+2.52%)
Nov 01, 2011 35.57 36.25 35.10 35.74 17,558 -1.28(-3.45%)
Oct 31, 2011 37.84 37.84 37.01 37.01 14,485 -1.72(-4.44%)
Oct 28, 2011 38.32 38.77 38.30 38.73 17,291 -0.16(-0.42%)
Oct 27, 2011 38.23 39.15 37.98 38.90 252,461 +2.04(+5.52%)
Oct 26, 2011 36.39 36.86 36.03 36.86 65,638 +0.74(+2.05%)
Oct 25, 2011 36.45 36.52 36.08 36.12 173,313 -0.42(-1.14%)
Oct 24, 2011 35.84 36.72 35.84 36.54 11,614 +1.01(+2.84%)
Oct 21, 2011 35.63 35.65 35.33 35.53 39,193 +0.73(+2.09%)
Oct 20, 2011 34.70 34.94 34.30 34.80 9,620 +0.04(+0.12%)
Oct 19, 2011 35.36 35.49 34.70 34.76 32,805 -0.91(-2.55%)
Oct 18, 2011 34.84 35.86 34.50 35.67 12,397 +0.66(+1.88%)
Oct 17, 2011 35.80 35.82 34.92 35.01 15,375 -1.07(-2.98%)
Oct 14, 2011 35.94 36.08 35.64 36.08 229,625 +0.87(+2.46%)
Oct 13, 2011 35.16 35.25 34.72 35.22 29,422 -0.15(-0.42%)
Oct 12, 2011 35.30 35.78 35.17 35.37 79,671 +0.67(+1.93%)
Oct 11, 2011 34.17 34.78 34.10 34.70 227,766 +0.06(+0.16%)
Oct 10, 2011 34.14 34.72 34.14 34.64 24,093 +1.37(+4.13%)
Oct 07, 2011 34.10 34.10 33.12 33.27 61,789 -0.26(-0.78%)
Oct 06, 2011 32.60 33.55 32.58 33.53 232,059 +0.91(+2.79%)
Oct 05, 2011 31.57 32.62 31.52 32.62 23,767 +1.44(+4.61%)
Oct 04, 2011 30.36 31.18 30.02 31.18 64,887 -0.04(-0.11%)
Oct 03, 2011 31.70 32.09 31.22 31.22 38,089 -0.89(-2.77%)
Sep 30, 2011 32.41 32.84 32.10 32.10 180,146 -1.24(-3.72%)
Sep 29, 2011 33.74 33.74 32.69 33.34 66,291 +0.37(+1.13%)
Sep 28, 2011 34.24 34.32 32.93 32.97 25,884 -0.97(-2.84%)
Sep 27, 2011 34.48 34.71 33.91 33.94 51,074 +0.68(+2.06%)
Sep 26, 2011 32.84 33.25 32.07 33.25 25,898 +0.72(+2.21%)
Sep 23, 2011 32.53 32.89 32.23 32.53 34,063 -0.30(-0.92%)
Sep 22, 2011 33.48 33.48 32.45 32.84 51,605 -2.04(-5.84%)
Sep 21, 2011 35.98 36.18 34.77 34.87 240,941 -1.35(-3.72%)
Sep 20, 2011 36.65 36.84 36.22 36.22 61,266 -0.25(-0.70%)
Sep 19, 2011 36.04 36.56 36.00 36.47 36,440 -0.93(-2.48%)
Sep 16, 2011 37.37 37.49 37.08 37.40 11,140 -0.09(-0.23%)
Sep 15, 2011 37.37 37.49 36.93 37.49 16,885 +0.56(+1.51%)
Sep 14, 2011 36.62 37.22 36.15 36.93 79,045 +0.40(+1.10%)
Sep 13, 2011 36.30 36.61 36.08 36.53 13,530 +0.20(+0.56%)
Sep 12, 2011 35.94 36.37 35.41 36.32 23,609 -0.23(-0.64%)
Sep 09, 2011 36.99 37.18 36.34 36.56 11,478 -1.30(-3.43%)
Sep 08, 2011 37.71 38.32 37.60 37.85 24,438 -0.23(-0.59%)
Sep 07, 2011 37.75 38.16 37.74 38.08 27,130 +0.99(+2.68%)
Sep 06, 2011 36.13 37.08 36.13 37.08 26,605 -0.56(-1.49%)
Sep 02, 2011 37.50 37.88 37.40 37.64 26,388 -0.81(-2.11%)
Sep 01, 2011 38.57 38.81 38.39 38.45 64,077 -0.29(-0.74%)
Aug 31, 2011 38.75 39.22 38.47 38.74 13,991 +0.34(+0.88%)
Aug 30, 2011 38.21 38.66 37.87 38.40 16,036 +0.44(+1.15%)
Aug 29, 2011 37.85 38.03 37.84 37.97 8,103 +0.83(+2.24%)
Aug 26, 2011 36.07 37.17 36.07 37.13 28,240 +0.67(+1.84%)
Aug 25, 2011 37.12 37.12 36.29 36.46 9,257 -0.65(-1.75%)
Aug 24, 2011 36.75 37.23 36.44 37.11 22,701 +0.18(+0.48%)
Aug 23, 2011 35.82 36.94 35.82 36.94 15,626 +1.09(+3.05%)
Aug 22, 2011 36.45 36.48 35.69 35.84 27,682 +0.23(+0.63%)
Aug 19, 2011 35.54 36.45 35.54 35.62 17,444 -0.39(-1.10%)
Aug 18, 2011 36.69 36.69 35.79 36.01 18,663 -1.91(-5.04%)
Aug 17, 2011 37.71 38.30 37.71 37.92 22,434 +0.37(+0.98%)
Aug 16, 2011 37.49 37.87 37.35 37.56 103,919 -0.62(-1.62%)
Aug 15, 2011 37.59 38.23 37.59 38.18 56,314 +0.99(+2.65%)
Aug 12, 2011 36.94 37.44 36.94 37.19 28,102 +0.05(+0.13%)
Aug 11, 2011 35.52 37.26 35.46 37.14 28,386 +1.85(+5.25%)
Aug 10, 2011 35.90 36.18 35.03 35.29 28,363 -0.91(-2.51%)
Aug 09, 2011 35.84 36.20 34.46 36.20 65,288 +1.58(+4.58%)
Aug 08, 2011 35.84 36.25 34.44 34.61 66,717 -2.94(-7.83%)
Aug 05, 2011 37.99 38.29 36.33 37.55 31,183 -0.03(-0.09%)
Aug 04, 2011 39.27 39.27 37.53 37.59 70,062 -2.58(-6.42%)
Aug 03, 2011 40.30 40.45 39.68 40.16 33,444 -0.21(-0.52%)
Aug 02, 2011 40.87 41.35 40.38 40.38 31,427 -1.19(-2.87%)
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.