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 )

48.87 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 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 9.853 9.982 9.853 9.950 33,880 +0.03(+0.31%)
Aug 30, 2010 10.04 10.06 9.920 9.920 279,971 -0.17(-1.68%)
Aug 27, 2010 10.09 10.09 9.870 10.09 7,700,427 +0.18(+1.77%)
Aug 26, 2010 10.00 10.01 9.912 9.914 29,531 -0.05(-0.47%)
Aug 25, 2010 9.870 9.963 9.823 9.961 54,171 -0.01(-0.11%)
Aug 24, 2010 9.946 9.993 9.918 9.972 64,166 -0.09(-0.85%)
Aug 23, 2010 10.12 10.16 10.06 10.06 17,144 -0.03(-0.25%)
Aug 20, 2010 10.08 10.09 10.04 10.08 139,250 -0.04(-0.39%)
Aug 19, 2010 10.25 10.25 10.11 10.12 31,845 -0.22(-2.17%)
Aug 18, 2010 10.27 10.35 10.24 10.35 15,595 -0.00(-0.02%)
Aug 17, 2010 10.29 10.35 10.25 10.35 6,053 +0.17(+1.65%)
Aug 16, 2010 10.17 10.19 10.15 10.18 10,732 -0.01(-0.14%)
Aug 13, 2010 10.20 10.24 10.19 10.20 28,458 -0.02(-0.18%)
Aug 12, 2010 10.15 10.24 10.15 10.21 79,975 -0.04(-0.37%)
Aug 11, 2010 10.34 10.34 10.25 10.25 26,608 -0.29(-2.80%)
Aug 10, 2010 10.49 10.57 10.47 10.55 32,242 -0.04(-0.42%)
Aug 09, 2010 10.56 10.60 10.54 10.59 27,295 +0.18(+1.78%)
Aug 06, 2010 10.41 10.51 10.41 10.41 7,401 -0.15(-1.41%)
Aug 05, 2010 10.53 10.55 10.51 10.55 25,590 -0.01(-0.07%)
Aug 04, 2010 10.55 10.58 10.53 10.56 34,215 +0.06(+0.60%)
Aug 03, 2010 10.51 10.54 10.49 10.50 20,112 -0.06(-0.56%)
Aug 02, 2010 10.48 10.57 10.47 10.56 27,072 +0.24(+2.31%)
Jul 30, 2010 10.32 10.34 10.23 10.32 15,461 -0.02(-0.19%)
Jul 29, 2010 10.43 10.43 10.33 10.34 11,492 -0.02(-0.22%)
Jul 28, 2010 10.43 10.43 10.35 10.36 9,637 -0.08(-0.77%)
Jul 27, 2010 10.51 10.51 10.43 10.44 172,253 +0.04(+0.43%)
Jul 26, 2010 10.36 10.40 10.36 10.40 3,124 +0.14(+1.36%)
Jul 23, 2010 10.20 10.28 10.20 10.26 9,871 +0.08(+0.77%)
Jul 22, 2010 10.11 10.23 10.11 10.18 95,380 +0.20(+2.04%)
Jul 21, 2010 10.17 10.17 9.975 9.975 10,553 -0.13(-1.26%)
Jul 20, 2010 9.886 10.10 9.880 10.10 21,034 +0.12(+1.18%)
Jul 19, 2010 9.959 9.993 9.950 9.984 8,742 +0.02(+0.18%)
Jul 16, 2010 9.966 10.18 9.956 9.966 11,677 -0.27(-2.67%)
Jul 15, 2010 10.22 10.24 10.15 10.24 19,900 -0.01(-0.05%)
Jul 14, 2010 10.22 10.28 10.21 10.25 40,566 -0.02(-0.21%)
Jul 13, 2010 10.23 10.30 10.23 10.27 24,433 +0.17(+1.67%)
Jul 12, 2010 10.06 10.10 10.06 10.10 10,430 +0.06(+0.57%)
Jul 09, 2010 10.04 10.05 10.02 10.04 5,506 +0.03(+0.32%)
Jul 08, 2010 10.04 10.04 9.932 10.01 15,076 +0.08(+0.81%)
Jul 07, 2010 9.741 9.929 9.741 9.929 10,464 +0.33(+3.39%)
Jul 06, 2010 9.684 9.714 9.565 9.603 120,859 -0.01(-0.07%)
Jul 02, 2010 9.610 9.647 9.549 9.610 8,737 -0.02(-0.24%)
Jul 01, 2010 9.662 9.662 9.489 9.634 54,820 -0.03(-0.28%)
Jun 30, 2010 9.723 9.789 9.643 9.660 49,716 -0.11(-1.10%)
Jun 29, 2010 9.895 9.895 9.754 9.767 45,228 -0.29(-2.87%)
Jun 25, 2010 10.06 10.08 9.977 10.06 33,936 +0.05(+0.52%)
Jun 24, 2010 10.05 10.10 10.00 10.00 96,375 -0.16(-1.58%)
Jun 23, 2010 10.23 10.23 10.13 10.16 37,055 -0.05(-0.49%)
Jun 22, 2010 10.35 10.36 10.21 10.21 14,103 -0.19(-1.79%)
Jun 21, 2010 10.48 10.49 10.40 10.40 18,156 +0.04(+0.38%)
Jun 18, 2010 10.36 10.40 10.36 10.36 76,581 +0.05(+0.52%)
Jun 17, 2010 10.36 10.36 10.30 10.31 20,127 -0.05(-0.46%)
Jun 16, 2010 10.33 10.39 10.32 10.36 97,904 -0.02(-0.19%)
Jun 15, 2010 10.21 10.38 10.21 10.38 38,111 +0.15(+1.48%)
Jun 14, 2010 10.24 10.26 10.22 10.22 3,612 +0.09(+0.86%)
Jun 11, 2010 10.10 10.14 10.08 10.14 23,633 +0.00(+0.01%)
Jun 10, 2010 10.10 10.14 10.03 10.14 45,004 +0.28(+2.82%)
Jun 09, 2010 9.931 10.03 9.849 9.858 46,428 -0.06(-0.61%)
Jun 08, 2010 9.828 9.918 9.726 9.918 199,044 +0.11(+1.15%)
Jun 07, 2010 9.909 9.954 9.801 9.806 43,952 -0.07(-0.74%)
Jun 04, 2010 9.879 10.09 9.879 9.879 44,188 -0.37(-3.57%)
Jun 03, 2010 10.27 10.29 10.17 10.25 30,774 +0.07(+0.66%)
Jun 02, 2010 10.07 10.18 10.00 10.18 34,172 +0.17(+1.72%)
Jun 01, 2010 10.11 10.19 10.01 10.01 163,875 -0.15(-1.52%)
May 28, 2010 10.16 10.26 10.13 10.16 220,004 -0.12(-1.19%)
May 27, 2010 10.14 10.28 10.10 10.28 147,827 +0.34(+3.43%)
May 26, 2010 10.06 10.13 9.938 9.941 844 -0.01(-0.14%)
May 25, 2010 9.757 9.956 9.719 9.956 45,983 -0.05(-0.53%)
May 24, 2010 10.10 10.15 10.01 10.01 88,614 -0.12(-1.17%)
May 21, 2010 9.822 10.14 9.419 10.13 191,042 +0.10(+0.96%)
May 20, 2010 10.04 10.17 10.03 10.03 112,664 -0.36(-3.49%)
May 19, 2010 10.34 10.42 10.29 10.39 80,049 -0.01(-0.14%)
May 18, 2010 10.67 10.67 10.40 10.41 54,013 -0.16(-1.48%)
May 17, 2010 10.59 10.59 10.40 10.57 76,696 +0.04(+0.42%)
May 14, 2010 10.52 10.68 10.52 10.52 16,391 -0.33(-3.07%)
May 13, 2010 10.86 10.87 10.83 10.85 24,561 -0.00(-0.03%)
May 12, 2010 10.82 10.89 10.78 10.86 38,713 +0.11(+1.01%)
May 11, 2010 10.83 10.89 10.74 10.75 74,557 -0.03(-0.28%)
May 10, 2010 10.77 10.80 10.66 10.78 149,757 +0.45(+4.35%)
May 07, 2010 10.39 10.52 10.24 10.33 99,288 -0.18(-1.69%)
May 06, 2010 10.81 10.81 0.0249 10.51 547,311 -0.30(-2.81%)
May 05, 2010 10.87 10.89 10.79 10.81 19,638 -0.09(-0.78%)
May 04, 2010 10.96 10.99 10.90 10.90 15,772 -0.23(-2.06%)
May 03, 2010 11.07 11.16 11.05 11.13 20,071 +0.14(+1.27%)
Apr 30, 2010 11.15 11.15 10.99 10.99 41,971 -0.17(-1.56%)
Apr 29, 2010 11.08 11.19 11.08 11.16 111,313 +0.18(+1.68%)
Apr 28, 2010 10.95 11.01 10.93 10.98 124,660 +0.05(+0.47%)
Apr 27, 2010 11.13 11.16 10.93 10.93 51,093 -0.24(-2.19%)
Apr 26, 2010 11.22 11.25 11.17 11.17 26,278 -0.06(-0.53%)
Apr 23, 2010 11.18 11.23 11.15 11.23 14,686 +0.07(+0.64%)
Apr 22, 2010 11.05 11.16 11.04 11.16 31,888 +0.02(+0.15%)
Apr 21, 2010 11.19 11.21 11.13 11.14 21,332 -0.03(-0.28%)
Apr 20, 2010 11.15 11.17 11.14 11.17 8,879 +0.10(+0.90%)
Apr 19, 2010 10.97 11.07 10.96 11.07 10,567 +0.04(+0.39%)
Apr 16, 2010 11.14 11.17 10.98 11.03 50,688 -0.18(-1.63%)
Apr 15, 2010 11.18 11.22 11.17 11.21 46,647 +0.03(+0.30%)
Apr 14, 2010 11.13 11.18 11.13 11.18 10,359 +0.11(+0.95%)
Apr 13, 2010 11.04 11.08 11.02 11.08 24,488 +0.03(+0.24%)
Apr 12, 2010 11.05 11.08 11.05 11.05 38,511 +0.03(+0.27%)
Apr 09, 2010 10.99 11.02 10.97 11.02 65,115 +0.07(+0.62%)
Apr 08, 2010 10.86 10.96 10.85 10.95 18,839 +0.06(+0.51%)
Apr 07, 2010 10.97 10.98 10.88 10.90 43,176 -0.08(-0.68%)
Apr 06, 2010 10.95 10.97 10.95 10.97 18,715 +0.03(+0.25%)
Apr 05, 2010 10.89 10.95 10.89 10.94 185,910 +0.11(+1.03%)
Apr 01, 2010 10.87 10.83 10.83 10.83 20,257 +0.04(+0.41%)
Mar 31, 2010 10.76 10.82 10.76 10.79 81,850 -0.02(-0.20%)
Mar 30, 2010 10.85 10.85 10.80 10.81 31,882 -0.03(-0.23%)
Mar 29, 2010 10.81 10.84 10.81 10.83 23,053 +0.05(+0.43%)
Mar 26, 2010 10.80 10.83 10.74 10.79 43,991 +0.01(+0.12%)
Mar 25, 2010 10.85 10.90 10.77 10.77 79,723 -0.04(-0.34%)
Mar 24, 2010 10.78 10.84 10.78 10.81 27,155 -0.02(-0.23%)
Mar 23, 2010 10.79 10.84 10.75 10.84 408,723 +0.08(+0.76%)
Mar 22, 2010 10.70 10.77 10.70 10.76 63,483 +0.06(+0.53%)
Mar 19, 2010 10.75 10.75 10.67 10.70 14,067 -0.03(-0.32%)
Mar 18, 2010 10.77 10.78 10.72 10.73 51,011 -0.01(-0.13%)
Mar 17, 2010 10.70 10.78 10.70 10.75 51,016 +0.05(+0.46%)
Mar 16, 2010 10.61 10.70 10.58 10.70 26,967 +0.13(+1.20%)
Mar 15, 2010 10.58 10.58 10.57 10.57 35,436 +0.01(+0.07%)
Mar 12, 2010 10.61 10.61 10.55 10.56 15,653 -0.01(-0.08%)
Mar 11, 2010 10.50 10.57 10.50 10.57 16,960 +0.05(+0.48%)
Mar 10, 2010 10.54 10.55 10.49 10.52 21,989 +0.05(+0.44%)
Mar 09, 2010 10.44 10.52 10.44 10.48 27,816 +0.01(+0.12%)
Mar 08, 2010 10.46 10.47 10.45 10.46 21,061 +0.03(+0.32%)
Mar 05, 2010 10.41 10.43 10.41 10.43 45,257 +0.13(+1.27%)
Mar 04, 2010 10.28 10.30 10.28 10.30 11,914 +0.03(+0.26%)
Mar 03, 2010 10.29 10.33 10.27 10.27 27,030 -0.01(-0.07%)
Mar 02, 2010 10.28 10.31 10.28 10.28 13,967 +0.04(+0.35%)
Mar 01, 2010 10.22 10.25 10.22 10.24 19,409 +0.09(+0.85%)
Feb 26, 2010 10.17 10.18 10.16 10.16 6,630 +0.04(+0.36%)
Feb 25, 2010 10.05 10.12 10.05 10.12 14,618 -0.05(-0.53%)
Feb 24, 2010 10.13 10.18 10.13 10.17 11,156 +0.08(+0.81%)
Feb 23, 2010 10.19 10.22 10.09 10.09 33,835 -0.12(-1.14%)
Feb 22, 2010 10.24 10.24 10.20 10.21 36,873 +0.01(+0.09%)
Feb 19, 2010 10.14 10.22 10.14 10.20 18,357 +0.03(+0.28%)
Feb 18, 2010 10.10 10.19 10.10 10.17 9,453 +0.04(+0.44%)
Feb 17, 2010 10.13 10.13 10.13 10.13 1,697 +0.05(+0.47%)
Feb 16, 2010 9.984 10.08 9.959 10.08 20,218 +0.21(+2.17%)
Feb 12, 2010 9.872 9.867 9.867 9.867 10,182 -0.05(-0.49%)
Feb 11, 2010 9.800 9.918 9.800 9.915 65,833 +0.07(+0.67%)
Feb 10, 2010 9.846 9.876 9.819 9.849 36,794 -0.01(-0.05%)
Feb 09, 2010 9.851 9.878 9.777 9.855 41,342 +0.07(+0.73%)
Feb 08, 2010 9.830 9.863 9.783 9.783 21,406 -0.01(-0.08%)
Feb 05, 2010 9.785 9.814 9.639 9.791 63,304 -0.04(-0.42%)
Feb 04, 2010 10.02 10.02 9.832 9.832 39,798 -0.32(-3.14%)
Feb 03, 2010 10.16 10.16 10.11 10.15 3,473 -0.04(-0.39%)
Feb 02, 2010 10.07 10.19 10.07 10.19 28,642 +0.13(+1.28%)
Feb 01, 2010 10.00 10.06 10.00 10.06 73,849 +0.13(+1.27%)
Jan 29, 2010 10.09 10.09 9.936 9.936 22,996 -0.08(-0.79%)
Jan 28, 2010 10.01 10.04 9.968 10.02 24,263 -0.02(-0.18%)
Jan 27, 2010 9.991 10.03 9.952 10.03 27,250 +0.02(+0.20%)
Jan 26, 2010 10.04 10.11 10.01 10.01 47,441 -0.06(-0.60%)
Jan 25, 2010 10.14 10.14 10.07 10.07 19,381 +0.04(+0.44%)
Jan 22, 2010 10.19 10.22 10.02 10.03 31,505 -0.20(-2.00%)
Jan 21, 2010 10.47 10.47 10.23 10.23 52,962 -0.22(-2.07%)
Jan 20, 2010 10.46 10.46 10.38 10.45 39,889 -0.08(-0.75%)
Jan 19, 2010 10.38 10.53 10.38 10.53 32,681 +0.12(+1.14%)
Jan 15, 2010 10.49 10.41 10.41 10.41 44,126 -0.11(-1.07%)
Jan 14, 2010 10.50 10.52 10.50 10.52 12,281 +0.04(+0.34%)
Jan 13, 2010 10.45 10.52 10.41 10.49 55,604 +0.08(+0.76%)
Jan 12, 2010 10.42 10.44 10.38 10.41 55,514 -0.08(-0.77%)
Jan 11, 2010 10.50 10.50 10.46 10.49 45,964 +0.06(+0.56%)
Jan 08, 2010 10.41 10.43 10.40 10.43 32,534 -0.01(-0.13%)
Jan 07, 2010 10.37 10.45 10.37 10.45 199,954 +0.08(+0.76%)
Jan 06, 2010 10.35 10.38 10.34 10.37 11,540 +0.01(+0.07%)
Jan 05, 2010 10.32 10.36 10.31 10.36 6,658 +0.03(+0.33%)
Jan 04, 2010 10.27 10.33 10.27 10.33 64,090 +0.16(+1.60%)
Dec 31, 2009 10.26 10.16 10.16 10.16 30,548 -0.10(-1.00%)
Dec 30, 2009 10.25 10.27 10.24 10.27 22,057 -0.00(-0.02%)
Dec 29, 2009 10.29 10.31 10.27 10.27 18,719 -0.01(-0.07%)
Dec 28, 2009 10.29 10.29 10.25 10.28 21,950 +0.02(+0.15%)
Dec 24, 2009 10.25 10.26 10.24 10.26 30,532 +0.05(+0.48%)
Dec 23, 2009 10.23 10.23 10.20 10.21 17,147 -0.01(-0.07%)
Dec 22, 2009 10.23 10.23 10.20 10.22 44,918 +0.03(+0.28%)
Dec 21, 2009 10.14 10.22 10.14 10.19 45,014 +0.10(+1.03%)
Dec 18, 2009 10.14 10.14 10.07 10.08 101,665 -0.04(-0.37%)
Dec 17, 2009 10.17 10.17 10.12 10.12 25,316 -0.12(-1.14%)
Dec 16, 2009 10.30 10.30 10.24 10.24 36,992 +0.01(+0.07%)
Dec 15, 2009 10.25 10.27 10.22 10.23 40,822 -0.07(-0.65%)
Dec 14, 2009 10.30 10.30 10.29 10.30 16,841 +0.04(+0.40%)
Dec 11, 2009 10.22 10.26 10.22 10.26 19,511 +0.05(+0.53%)
Dec 10, 2009 10.24 10.24 10.19 10.20 43,272 +0.05(+0.53%)
Dec 09, 2009 10.11 10.16 10.09 10.15 76,117 +0.02(+0.18%)
Dec 08, 2009 10.12 10.16 10.12 10.13 11,800 -0.10(-1.00%)
Dec 07, 2009 10.24 10.28 10.23 10.23 15,167 -0.01(-0.10%)
Dec 04, 2009 10.32 10.36 10.21 10.24 28,501 +0.05(+0.45%)
Dec 03, 2009 10.32 10.36 10.20 10.20 74,562 -0.09(-0.84%)
Dec 02, 2009 10.29 10.29 10.26 10.28 50,026 +0.01(+0.07%)
Dec 01, 2009 10.23 10.29 10.23 10.28 29,310 +0.12(+1.18%)
Nov 30, 2009 10.12 10.16 10.11 10.16 11,116 +0.03(+0.27%)
Nov 27, 2009 10.17 10.18 10.13 10.13 5,730 -0.14(-1.41%)
Nov 25, 2009 10.25 10.28 10.25 10.28 12,032 +0.04(+0.36%)
Nov 24, 2009 10.22 10.24 10.17 10.24 88,258 -0.00(-0.04%)
Nov 23, 2009 10.24 10.29 10.22 10.24 132,254 +0.13(+1.33%)
Nov 20, 2009 10.07 10.12 10.07 10.11 12,304 -0.03(-0.30%)
Nov 19, 2009 10.18 10.18 10.08 10.14 28,150 -0.12(-1.15%)
Nov 18, 2009 10.20 10.26 10.20 10.26 18,114 +0.04(+0.35%)
Nov 17, 2009 10.18 10.22 10.18 10.22 13,430 -0.01(-0.12%)
Nov 16, 2009 10.16 10.27 10.16 10.23 30,367 +0.15(+1.49%)
Nov 13, 2009 10.05 10.12 10.03 10.08 27,460 +0.05(+0.51%)
Nov 12, 2009 10.14 10.16 10.02 10.03 26,175 -0.11(-1.05%)
Nov 11, 2009 10.17 10.19 10.11 10.14 17,407 +0.04(+0.44%)
Nov 10, 2009 10.06 10.12 10.06 10.09 26,283 +0.02(+0.17%)
Nov 09, 2009 9.940 10.08 9.936 10.08 40,607 +0.22(+2.28%)
Nov 06, 2009 9.775 9.851 9.775 9.851 9,130 +0.05(+0.56%)
Nov 05, 2009 9.742 9.805 9.719 9.796 17,056 +0.03(+0.27%)
Nov 04, 2009 9.720 9.779 9.720 9.770 60,928 +0.12(+1.29%)
Nov 03, 2009 9.605 9.647 9.577 9.646 92,716 -0.00(-0.00%)
Nov 02, 2009 9.678 9.705 9.516 9.646 33,886 +0.05(+0.55%)
Oct 30, 2009 9.795 9.796 9.574 9.593 52,233 -0.28(-2.86%)
Oct 29, 2009 9.738 9.876 9.738 9.876 22,102 +0.21(+2.14%)
Oct 28, 2009 9.761 9.772 9.661 9.669 56,894 -0.16(-1.62%)
Oct 27, 2009 9.864 9.881 9.789 9.828 64,622 +0.01(+0.05%)
Oct 26, 2009 10.04 10.04 9.816 9.823 59,587 -0.14(-1.45%)
Oct 23, 2009 10.000 10.000 9.940 9.968 70,143 -0.16(-1.55%)
Oct 22, 2009 9.982 10.13 9.962 10.13 28,071 +0.15(+1.47%)
Oct 21, 2009 10.07 10.16 9.975 9.978 66,031 -0.10(-1.02%)
Oct 20, 2009 10.07 10.08 10.07 10.08 16,077 -0.07(-0.66%)
Oct 19, 2009 10.09 10.18 10.08 10.15 42,355 +0.08(+0.83%)
Oct 16, 2009 10.06 10.10 10.04 10.06 28,155 -0.10(-1.03%)
Oct 15, 2009 10.10 10.17 10.10 10.17 33,609 +0.03(+0.30%)
Oct 14, 2009 10.07 10.14 10.07 10.14 46,971 +0.19(+1.92%)
Oct 13, 2009 9.962 9.962 9.917 9.948 64,990 -0.04(-0.40%)
Oct 12, 2009 10.00 10.01 9.974 9.989 18,227 +0.07(+0.74%)
Oct 09, 2009 9.865 9.915 9.865 9.915 24,608 +0.04(+0.40%)
Oct 08, 2009 9.885 9.925 9.862 9.876 16,999 +0.09(+0.96%)
Oct 07, 2009 9.773 9.817 9.764 9.782 39,470 +0.04(+0.36%)
Oct 06, 2009 9.819 9.844 9.747 9.747 9,543 +0.07(+0.73%)
Oct 05, 2009 9.547 9.679 9.547 9.676 16,824 +0.15(+1.60%)
Oct 02, 2009 9.464 9.551 9.449 9.524 35,595 -0.03(-0.28%)
Oct 01, 2009 9.719 9.727 9.545 9.551 72,757 -0.23(-2.33%)
Sep 30, 2009 9.756 9.828 9.739 9.779 70,251 -0.06(-0.63%)
Sep 29, 2009 9.878 9.892 9.835 9.841 50,490 -0.01(-0.11%)
Sep 28, 2009 9.802 9.853 9.802 9.851 25,881 +0.15(+1.50%)
Sep 25, 2009 9.717 9.750 9.651 9.705 13,831 -0.03(-0.27%)
Sep 24, 2009 9.858 9.862 9.704 9.731 106,395 -0.26(-2.58%)
Sep 23, 2009 9.929 9.989 9.896 9.989 20,484 +0.08(+0.78%)
Sep 22, 2009 9.876 9.919 9.876 9.911 56,255 +0.07(+0.74%)
Sep 21, 2009 9.781 9.841 9.781 9.839 16,999 -0.05(-0.54%)
Sep 18, 2009 9.924 9.924 9.874 9.892 35,086 -0.04(-0.41%)
Sep 17, 2009 10.00 10.00 9.899 9.932 38,729 -0.02(-0.18%)
Sep 16, 2009 9.842 9.950 9.832 9.950 46,592 +0.14(+1.44%)
Sep 15, 2009 9.775 9.811 9.729 9.809 45,410 +0.03(+0.33%)
Sep 14, 2009 9.607 9.777 9.607 9.777 4,870 +0.06(+0.66%)
Sep 11, 2009 9.713 9.745 9.670 9.713 37,122 +0.01(+0.08%)
Sep 10, 2009 9.602 9.705 9.602 9.705 11,840 +0.09(+0.95%)
Sep 09, 2009 9.565 9.660 9.565 9.614 32,489 +0.05(+0.52%)
Sep 08, 2009 9.570 9.574 9.549 9.565 21,955 +0.12(+1.27%)
Sep 04, 2009 9.372 9.465 9.372 9.445 25,253 +0.07(+0.78%)
Sep 03, 2009 9.356 9.374 9.307 9.372 25,321 +0.08(+0.88%)
Sep 02, 2009 9.308 9.349 9.280 9.291 37,105 -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.