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

SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

48.72 -0.20 (-0.41%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 26, 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 (%)
Aug 31, 2010 9.796 9.924 9.796 9.892 34,079 +0.03(+0.31%)
Aug 30, 2010 9.986 9.999 9.862 9.862 281,618 -0.17(-1.68%)
Aug 27, 2010 10.03 10.03 9.812 10.03 7,745,720 +0.17(+1.77%)
Aug 26, 2010 9.942 9.948 9.855 9.856 29,705 -0.05(-0.47%)
Aug 25, 2010 9.812 9.904 9.766 9.903 54,490 -0.01(-0.11%)
Aug 24, 2010 9.888 9.935 9.860 9.913 64,544 -0.09(-0.85%)
Aug 23, 2010 10.06 10.10 9.999 9.999 17,245 -0.02(-0.25%)
Aug 20, 2010 10.02 10.03 9.979 10.02 140,069 -0.04(-0.39%)
Aug 19, 2010 10.19 10.19 10.05 10.06 32,033 -0.22(-2.17%)
Aug 18, 2010 10.21 10.29 10.18 10.29 15,687 -0.00(-0.02%)
Aug 17, 2010 10.23 10.29 10.19 10.29 6,089 +0.17(+1.65%)
Aug 16, 2010 10.11 10.13 10.10 10.12 10,795 -0.01(-0.14%)
Aug 13, 2010 10.14 10.18 10.13 10.14 28,625 -0.02(-0.18%)
Aug 12, 2010 10.09 10.18 10.09 10.15 80,445 -0.04(-0.37%)
Aug 11, 2010 10.28 10.28 10.19 10.19 26,764 -0.29(-2.80%)
Aug 10, 2010 10.43 10.51 10.41 10.48 32,432 -0.04(-0.42%)
Aug 09, 2010 10.50 10.54 10.48 10.53 27,456 +0.18(+1.78%)
Aug 06, 2010 10.34 10.45 10.34 10.34 7,444 -0.15(-1.41%)
Aug 05, 2010 10.46 10.49 10.45 10.49 25,741 -0.01(-0.07%)
Aug 04, 2010 10.48 10.51 10.46 10.50 34,417 +0.06(+0.60%)
Aug 03, 2010 10.45 10.48 10.43 10.44 20,230 -0.06(-0.56%)
Aug 02, 2010 10.41 10.51 10.40 10.50 27,231 +0.24(+2.31%)
Jul 30, 2010 10.26 10.28 10.17 10.26 15,552 -0.02(-0.19%)
Jul 29, 2010 10.37 10.37 10.27 10.28 11,560 -0.02(-0.22%)
Jul 28, 2010 10.37 10.37 10.29 10.30 9,693 -0.08(-0.77%)
Jul 27, 2010 10.45 10.45 10.37 10.38 173,266 +0.04(+0.43%)
Jul 26, 2010 10.30 10.34 10.30 10.34 3,143 +0.14(+1.36%)
Jul 23, 2010 10.14 10.21 10.14 10.20 9,929 +0.08(+0.77%)
Jul 22, 2010 10.05 10.17 10.05 10.12 95,941 +0.20(+2.04%)
Jul 21, 2010 10.11 10.11 9.917 9.917 10,615 -0.13(-1.26%)
Jul 20, 2010 9.828 10.04 9.822 10.04 21,158 +0.12(+1.18%)
Jul 19, 2010 9.901 9.935 9.892 9.926 8,794 +0.02(+0.18%)
Jul 16, 2010 9.908 10.12 9.897 9.908 11,746 -0.27(-2.67%)
Jul 15, 2010 10.16 10.18 10.09 10.18 20,017 -0.01(-0.05%)
Jul 14, 2010 10.16 10.22 10.15 10.19 40,804 -0.02(-0.21%)
Jul 13, 2010 10.17 10.24 10.17 10.21 24,577 +0.17(+1.67%)
Jul 12, 2010 9.999 10.04 9.999 10.04 10,492 +0.06(+0.57%)
Jul 09, 2010 9.983 9.991 9.958 9.983 5,538 +0.03(+0.32%)
Jul 08, 2010 9.981 9.981 9.874 9.951 15,164 +0.08(+0.81%)
Jul 07, 2010 9.684 9.871 9.684 9.871 10,525 +0.32(+3.39%)
Jul 06, 2010 9.627 9.657 9.509 9.547 121,570 -0.01(-0.07%)
Jul 02, 2010 9.554 9.591 9.493 9.554 8,788 -0.02(-0.24%)
Jul 01, 2010 9.606 9.606 9.433 9.577 55,142 -0.03(-0.27%)
Jun 30, 2010 9.666 9.732 9.586 9.604 50,009 -0.11(-1.10%)
Jun 29, 2010 9.837 9.837 9.697 9.710 45,494 -0.29(-2.87%)
Jun 25, 2010 9.997 10.02 9.919 9.997 34,136 +0.05(+0.52%)
Jun 24, 2010 9.993 10.04 9.945 9.945 96,942 -0.16(-1.58%)
Jun 23, 2010 10.17 10.17 10.07 10.11 37,273 -0.05(-0.49%)
Jun 22, 2010 10.29 10.30 10.16 10.16 14,186 -0.19(-1.79%)
Jun 21, 2010 10.42 10.42 10.34 10.34 18,262 +0.04(+0.38%)
Jun 18, 2010 10.30 10.34 10.30 10.30 77,032 +0.05(+0.52%)
Jun 17, 2010 10.30 10.30 10.24 10.25 20,246 -0.05(-0.46%)
Jun 16, 2010 10.27 10.32 10.26 10.29 98,480 -0.02(-0.19%)
Jun 15, 2010 10.15 10.31 10.15 10.31 38,335 +0.15(+1.48%)
Jun 14, 2010 10.18 10.20 10.16 10.16 3,633 +0.09(+0.86%)
Jun 11, 2010 10.04 10.08 10.02 10.08 23,772 +0.00(+0.01%)
Jun 10, 2010 10.04 10.08 9.968 10.08 45,269 +0.28(+2.82%)
Jun 09, 2010 9.873 9.973 9.791 9.800 46,701 -0.06(-0.61%)
Jun 08, 2010 9.770 9.860 9.669 9.860 200,215 +0.11(+1.15%)
Jun 07, 2010 9.851 9.896 9.744 9.749 44,211 -0.07(-0.74%)
Jun 04, 2010 9.821 10.03 9.821 9.821 44,448 -0.36(-3.57%)
Jun 03, 2010 10.21 10.23 10.11 10.19 30,955 +0.07(+0.66%)
Jun 02, 2010 10.01 10.12 9.942 10.12 34,373 +0.17(+1.72%)
Jun 01, 2010 10.05 10.13 9.947 9.947 164,839 -0.15(-1.52%)
May 28, 2010 10.10 10.20 10.07 10.10 221,298 -0.12(-1.19%)
May 27, 2010 10.08 10.22 10.04 10.22 148,696 +0.34(+3.43%)
May 26, 2010 10.00 10.07 9.880 9.883 849 -0.01(-0.14%)
May 25, 2010 9.699 9.897 9.662 9.897 46,254 -0.05(-0.53%)
May 24, 2010 10.04 10.09 9.950 9.950 89,135 -0.12(-1.18%)
May 21, 2010 9.765 10.08 9.364 10.07 192,166 +0.10(+0.96%)
May 20, 2010 9.982 10.11 9.973 9.973 113,326 -0.36(-3.49%)
May 19, 2010 10.28 10.36 10.23 10.33 80,520 -0.01(-0.14%)
May 18, 2010 10.60 10.60 10.34 10.35 54,331 -0.16(-1.48%)
May 17, 2010 10.53 10.53 10.34 10.50 77,147 +0.04(+0.42%)
May 14, 2010 10.46 10.62 10.45 10.46 16,487 -0.33(-3.07%)
May 13, 2010 10.79 10.81 10.77 10.79 24,706 -0.00(-0.03%)
May 12, 2010 10.76 10.83 10.72 10.79 38,941 +0.11(+1.01%)
May 11, 2010 10.77 10.82 10.68 10.69 74,996 -0.03(-0.28%)
May 10, 2010 10.71 10.74 10.60 10.72 150,638 +0.45(+4.35%)
May 07, 2010 10.33 10.46 10.18 10.27 99,872 -0.18(-1.69%)
May 06, 2010 10.75 10.75 0.0247 10.45 550,530 -0.30(-2.81%)
May 05, 2010 10.81 10.83 10.72 10.75 19,753 -0.08(-0.78%)
May 04, 2010 10.90 10.92 10.83 10.83 15,865 -0.23(-2.06%)
May 03, 2010 11.01 11.09 10.98 11.06 20,189 +0.14(+1.27%)
Apr 30, 2010 11.08 11.09 10.92 10.92 42,218 -0.17(-1.56%)
Apr 29, 2010 11.02 11.12 11.02 11.10 111,968 +0.18(+1.68%)
Apr 28, 2010 10.88 10.95 10.87 10.91 125,394 +0.05(+0.47%)
Apr 27, 2010 11.07 11.10 10.86 10.86 51,393 -0.24(-2.19%)
Apr 26, 2010 11.15 11.18 11.10 11.10 26,432 -0.06(-0.53%)
Apr 23, 2010 11.11 11.16 11.08 11.16 14,772 +0.07(+0.64%)
Apr 22, 2010 10.98 11.09 10.97 11.09 32,075 +0.02(+0.15%)
Apr 21, 2010 11.13 11.14 11.06 11.08 21,457 -0.03(-0.28%)
Apr 20, 2010 11.09 11.11 11.08 11.11 8,931 +0.10(+0.90%)
Apr 19, 2010 10.91 11.01 10.90 11.01 10,629 +0.04(+0.39%)
Apr 16, 2010 11.08 11.10 10.92 10.97 50,986 -0.18(-1.63%)
Apr 15, 2010 11.11 11.15 11.11 11.15 46,922 +0.03(+0.30%)
Apr 14, 2010 11.07 11.12 11.07 11.12 10,420 +0.10(+0.95%)
Apr 13, 2010 10.98 11.01 10.95 11.01 24,632 +0.03(+0.24%)
Apr 12, 2010 10.98 11.01 10.98 10.98 38,737 +0.03(+0.27%)
Apr 09, 2010 10.92 10.95 10.91 10.95 65,498 +0.07(+0.62%)
Apr 08, 2010 10.80 10.89 10.79 10.89 18,950 +0.06(+0.51%)
Apr 07, 2010 10.91 10.91 10.82 10.83 43,430 -0.07(-0.68%)
Apr 06, 2010 10.88 10.91 10.88 10.91 18,825 +0.03(+0.25%)
Apr 05, 2010 10.83 10.89 10.82 10.88 187,004 +0.11(+1.03%)
Apr 01, 2010 10.81 10.77 10.77 10.77 20,376 +0.04(+0.40%)
Mar 31, 2010 10.70 10.75 10.69 10.72 82,331 -0.02(-0.20%)
Mar 30, 2010 10.79 10.79 10.73 10.75 32,070 -0.03(-0.23%)
Mar 29, 2010 10.75 10.77 10.74 10.77 23,189 +0.05(+0.43%)
Mar 26, 2010 10.73 10.77 10.68 10.72 44,250 +0.01(+0.12%)
Mar 25, 2010 10.79 10.83 10.71 10.71 80,192 -0.04(-0.35%)
Mar 24, 2010 10.72 10.78 10.72 10.75 27,315 -0.02(-0.23%)
Mar 23, 2010 10.72 10.78 10.69 10.77 411,127 +0.08(+0.76%)
Mar 22, 2010 10.63 10.70 10.63 10.69 63,857 +0.06(+0.53%)
Mar 19, 2010 10.69 10.69 10.61 10.64 14,150 -0.03(-0.32%)
Mar 18, 2010 10.71 10.71 10.66 10.67 51,311 -0.01(-0.13%)
Mar 17, 2010 10.64 10.72 10.64 10.68 51,316 +0.05(+0.46%)
Mar 16, 2010 10.55 10.64 10.52 10.64 27,126 +0.13(+1.20%)
Mar 15, 2010 10.52 10.52 10.51 10.51 35,645 +0.01(+0.08%)
Mar 12, 2010 10.55 10.55 10.49 10.50 15,745 -0.01(-0.08%)
Mar 11, 2010 10.44 10.51 10.44 10.51 17,060 +0.05(+0.48%)
Mar 10, 2010 10.47 10.49 10.42 10.46 22,118 +0.05(+0.44%)
Mar 09, 2010 10.38 10.46 10.38 10.41 27,980 +0.01(+0.12%)
Mar 08, 2010 10.40 10.40 10.39 10.40 21,185 +0.03(+0.32%)
Mar 05, 2010 10.35 10.37 10.35 10.37 45,523 +0.13(+1.26%)
Mar 04, 2010 10.22 10.24 10.22 10.24 11,984 +0.03(+0.26%)
Mar 03, 2010 10.23 10.27 10.21 10.21 27,189 -0.01(-0.07%)
Mar 02, 2010 10.22 10.25 10.22 10.22 14,049 +0.04(+0.34%)
Mar 01, 2010 10.16 10.19 10.16 10.18 19,524 +0.09(+0.85%)
Feb 26, 2010 10.11 10.12 10.10 10.10 6,669 +0.04(+0.36%)
Feb 25, 2010 9.994 10.06 9.994 10.06 14,704 -0.05(-0.53%)
Feb 24, 2010 10.07 10.12 10.07 10.12 11,221 +0.08(+0.81%)
Feb 23, 2010 10.13 10.16 10.03 10.03 34,034 -0.12(-1.14%)
Feb 22, 2010 10.18 10.18 10.14 10.15 37,090 +0.01(+0.09%)
Feb 19, 2010 10.08 10.16 10.08 10.14 18,465 +0.03(+0.28%)
Feb 18, 2010 10.04 10.13 10.04 10.11 9,508 +0.04(+0.44%)
Feb 17, 2010 10.07 10.07 10.07 10.07 1,707 +0.05(+0.47%)
Feb 16, 2010 9.925 10.02 9.901 10.02 20,337 +0.21(+2.17%)
Feb 12, 2010 9.815 9.809 9.809 9.809 10,242 -0.05(-0.49%)
Feb 11, 2010 9.743 9.860 9.743 9.857 66,220 +0.07(+0.67%)
Feb 10, 2010 9.788 9.818 9.762 9.792 37,010 -0.01(-0.05%)
Feb 09, 2010 9.794 9.821 9.720 9.797 41,586 +0.07(+0.73%)
Feb 08, 2010 9.772 9.806 9.726 9.726 21,532 -0.01(-0.08%)
Feb 05, 2010 9.728 9.757 9.583 9.733 63,676 -0.04(-0.42%)
Feb 04, 2010 9.959 9.959 9.774 9.774 40,032 -0.32(-3.14%)
Feb 03, 2010 10.10 10.10 10.05 10.09 3,493 -0.04(-0.39%)
Feb 02, 2010 10.01 10.13 10.01 10.13 28,810 +0.13(+1.28%)
Feb 01, 2010 9.945 10.00 9.943 10.00 74,283 +0.13(+1.27%)
Jan 29, 2010 10.03 10.03 9.878 9.878 23,131 -0.08(-0.79%)
Jan 28, 2010 9.948 9.978 9.910 9.957 24,406 -0.02(-0.18%)
Jan 27, 2010 9.932 9.975 9.894 9.975 27,411 +0.02(+0.20%)
Jan 26, 2010 9.982 10.05 9.955 9.955 47,720 -0.06(-0.60%)
Jan 25, 2010 10.08 10.08 10.01 10.01 19,495 +0.04(+0.44%)
Jan 22, 2010 10.13 10.16 9.966 9.971 31,690 -0.20(-2.00%)
Jan 21, 2010 10.41 10.41 10.17 10.17 53,274 -0.22(-2.07%)
Jan 20, 2010 10.40 10.40 10.32 10.39 40,123 -0.08(-0.75%)
Jan 19, 2010 10.32 10.47 10.32 10.47 32,873 +0.12(+1.14%)
Jan 15, 2010 10.42 10.35 10.35 10.35 44,385 -0.11(-1.08%)
Jan 14, 2010 10.44 10.46 10.44 10.46 12,354 +0.04(+0.34%)
Jan 13, 2010 10.39 10.46 10.35 10.43 55,931 +0.08(+0.76%)
Jan 12, 2010 10.36 10.38 10.32 10.35 55,840 -0.08(-0.78%)
Jan 11, 2010 10.44 10.44 10.39 10.43 46,235 +0.06(+0.56%)
Jan 08, 2010 10.35 10.37 10.34 10.37 32,726 -0.01(-0.13%)
Jan 07, 2010 10.31 10.39 10.31 10.38 201,130 +0.08(+0.76%)
Jan 06, 2010 10.29 10.32 10.28 10.31 11,608 +0.01(+0.07%)
Jan 05, 2010 10.26 10.30 10.25 10.30 6,697 +0.03(+0.33%)
Jan 04, 2010 10.21 10.27 10.21 10.27 64,467 +0.16(+1.60%)
Dec 31, 2009 10.20 10.10 10.10 10.10 30,728 -0.10(-1.00%)
Dec 30, 2009 10.19 10.21 10.18 10.21 22,187 -0.00(-0.02%)
Dec 29, 2009 10.23 10.25 10.21 10.21 18,829 -0.01(-0.07%)
Dec 28, 2009 10.23 10.23 10.19 10.22 22,079 +0.02(+0.15%)
Dec 24, 2009 10.19 10.20 10.18 10.20 30,711 +0.05(+0.48%)
Dec 23, 2009 10.17 10.17 10.14 10.15 17,247 -0.01(-0.07%)
Dec 22, 2009 10.17 10.17 10.14 10.16 45,182 +0.03(+0.28%)
Dec 21, 2009 10.08 10.16 10.08 10.13 45,279 +0.10(+1.03%)
Dec 18, 2009 10.08 10.08 10.01 10.03 102,263 -0.04(-0.37%)
Dec 17, 2009 10.11 10.11 10.06 10.06 25,464 -0.12(-1.14%)
Dec 16, 2009 10.24 10.24 10.18 10.18 37,210 +0.01(+0.07%)
Dec 15, 2009 10.19 10.21 10.16 10.17 41,062 -0.07(-0.65%)
Dec 14, 2009 10.24 10.24 10.23 10.24 16,940 +0.04(+0.40%)
Dec 11, 2009 10.16 10.20 10.16 10.20 19,626 +0.05(+0.53%)
Dec 10, 2009 10.18 10.18 10.13 10.14 43,526 +0.05(+0.53%)
Dec 09, 2009 10.05 10.10 10.03 10.09 76,565 +0.02(+0.18%)
Dec 08, 2009 10.06 10.10 10.06 10.07 11,870 -0.10(-1.00%)
Dec 07, 2009 10.18 10.22 10.17 10.17 15,256 -0.01(-0.10%)
Dec 04, 2009 10.26 10.30 10.15 10.18 28,668 +0.05(+0.45%)
Dec 03, 2009 10.26 10.30 10.14 10.14 75,000 -0.09(-0.84%)
Dec 02, 2009 10.23 10.23 10.20 10.22 50,321 +0.01(+0.07%)
Dec 01, 2009 10.17 10.23 10.17 10.22 29,482 +0.12(+1.18%)
Nov 30, 2009 10.06 10.10 10.05 10.10 11,181 +0.03(+0.27%)
Nov 27, 2009 10.11 10.12 10.07 10.07 5,764 -0.14(-1.41%)
Nov 25, 2009 10.19 10.22 10.19 10.22 12,103 +0.04(+0.36%)
Nov 24, 2009 10.16 10.18 10.11 10.18 88,777 -0.00(-0.03%)
Nov 23, 2009 10.18 10.23 10.16 10.18 133,032 +0.13(+1.33%)
Nov 20, 2009 10.01 10.06 10.01 10.05 12,376 -0.03(-0.30%)
Nov 19, 2009 10.12 10.12 10.02 10.08 28,315 -0.12(-1.16%)
Nov 18, 2009 10.14 10.20 10.14 10.20 18,220 +0.04(+0.35%)
Nov 17, 2009 10.12 10.16 10.12 10.16 13,509 -0.01(-0.12%)
Nov 16, 2009 10.10 10.21 10.10 10.17 30,546 +0.15(+1.49%)
Nov 13, 2009 9.990 10.06 9.971 10.02 27,621 +0.05(+0.51%)
Nov 12, 2009 10.08 10.10 9.959 9.973 26,329 -0.11(-1.05%)
Nov 11, 2009 10.11 10.13 10.05 10.08 17,509 +0.04(+0.44%)
Nov 10, 2009 10.00 10.06 10.00 10.03 26,438 +0.02(+0.17%)
Nov 09, 2009 9.881 10.02 9.878 10.02 40,846 +0.22(+2.28%)
Nov 06, 2009 9.718 9.794 9.718 9.794 9,184 +0.05(+0.56%)
Nov 05, 2009 9.685 9.748 9.662 9.739 17,156 +0.03(+0.27%)
Nov 04, 2009 9.663 9.721 9.663 9.713 61,286 +0.12(+1.29%)
Nov 03, 2009 9.549 9.591 9.521 9.589 93,261 -0.00(-0.01%)
Nov 02, 2009 9.621 9.648 9.460 9.590 34,086 +0.05(+0.55%)
Oct 30, 2009 9.737 9.739 9.518 9.537 52,540 -0.28(-2.86%)
Oct 29, 2009 9.682 9.818 9.682 9.818 22,232 +0.21(+2.14%)
Oct 28, 2009 9.704 9.715 9.604 9.612 57,229 -0.16(-1.62%)
Oct 27, 2009 9.806 9.823 9.732 9.771 65,002 +0.01(+0.05%)
Oct 26, 2009 9.980 9.980 9.758 9.765 59,937 -0.14(-1.45%)
Oct 23, 2009 9.941 9.941 9.882 9.910 70,556 -0.16(-1.55%)
Oct 22, 2009 9.924 10.07 9.904 10.07 28,236 +0.15(+1.47%)
Oct 21, 2009 10.01 10.10 9.917 9.920 66,419 -0.10(-1.02%)
Oct 20, 2009 10.01 10.02 10.01 10.02 16,172 -0.07(-0.66%)
Oct 19, 2009 10.03 10.12 10.02 10.09 42,604 +0.08(+0.83%)
Oct 16, 2009 10.00 10.04 9.978 10.01 28,321 -0.10(-1.02%)
Oct 15, 2009 10.04 10.11 10.04 10.11 33,807 +0.03(+0.30%)
Oct 14, 2009 10.01 10.08 10.01 10.08 47,248 +0.19(+1.92%)
Oct 13, 2009 9.904 9.904 9.859 9.890 65,372 -0.04(-0.40%)
Oct 12, 2009 9.945 9.953 9.916 9.930 18,334 +0.07(+0.74%)
Oct 09, 2009 9.808 9.857 9.808 9.857 24,753 +0.04(+0.40%)
Oct 08, 2009 9.827 9.867 9.804 9.818 17,099 +0.09(+0.96%)
Oct 07, 2009 9.716 9.759 9.707 9.725 39,702 +0.04(+0.36%)
Oct 06, 2009 9.762 9.787 9.690 9.690 9,599 +0.07(+0.73%)
Oct 05, 2009 9.491 9.623 9.491 9.619 16,923 +0.15(+1.60%)
Oct 02, 2009 9.409 9.495 9.394 9.468 35,804 -0.03(-0.28%)
Oct 01, 2009 9.662 9.671 9.490 9.495 73,185 -0.23(-2.33%)
Sep 30, 2009 9.699 9.771 9.682 9.721 70,664 -0.06(-0.63%)
Sep 29, 2009 9.820 9.834 9.778 9.783 50,787 -0.01(-0.11%)
Sep 28, 2009 9.744 9.795 9.744 9.794 26,034 +0.14(+1.50%)
Sep 25, 2009 9.660 9.693 9.595 9.649 13,913 -0.03(-0.27%)
Sep 24, 2009 9.801 9.804 9.648 9.674 107,021 -0.26(-2.58%)
Sep 23, 2009 9.871 9.931 9.839 9.931 20,605 +0.08(+0.78%)
Sep 22, 2009 9.818 9.861 9.818 9.853 56,586 +0.07(+0.74%)
Sep 21, 2009 9.724 9.783 9.724 9.781 17,099 -0.05(-0.54%)
Sep 18, 2009 9.866 9.866 9.816 9.834 35,292 -0.04(-0.41%)
Sep 17, 2009 9.946 9.946 9.841 9.874 38,957 -0.02(-0.18%)
Sep 16, 2009 9.785 9.892 9.774 9.892 46,866 +0.14(+1.44%)
Sep 15, 2009 9.718 9.754 9.672 9.751 45,677 +0.03(+0.33%)
Sep 14, 2009 9.551 9.720 9.551 9.720 4,899 +0.06(+0.66%)
Sep 11, 2009 9.656 9.688 9.613 9.656 37,341 +0.01(+0.08%)
Sep 10, 2009 9.546 9.648 9.546 9.648 11,910 +0.09(+0.95%)
Sep 09, 2009 9.509 9.604 9.509 9.558 32,680 +0.05(+0.52%)
Sep 08, 2009 9.514 9.518 9.493 9.509 22,084 +0.12(+1.27%)
Sep 04, 2009 9.317 9.410 9.317 9.390 25,402 +0.07(+0.78%)
Sep 03, 2009 9.301 9.319 9.252 9.317 25,470 +0.08(+0.88%)
Sep 02, 2009 9.254 9.294 9.226 9.236 37,323 -0.07(-0.72%)
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.