Skip to main content

S&P Biotech SPDR (NY: XBI )

94.89 -0.02 (-0.02%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.33 17.50 17.30 17.45 304,990 -0.08(-0.44%)
Aug 28, 2009 17.82 17.82 17.40 17.53 360,118 -0.16(-0.93%)
Aug 27, 2009 17.72 17.73 17.34 17.69 579,219 -0.08(-0.44%)
Aug 26, 2009 17.57 17.81 17.53 17.77 489,854 +0.27(+1.55%)
Aug 25, 2009 17.43 17.61 17.43 17.50 356,288 +0.09(+0.52%)
Aug 24, 2009 17.55 17.55 17.35 17.41 323,489 -0.07(-0.41%)
Aug 21, 2009 17.50 17.59 17.40 17.48 524,271 +0.17(+0.99%)
Aug 20, 2009 17.05 17.48 16.92 17.31 493,107 +0.13(+0.77%)
Aug 19, 2009 16.71 17.19 16.69 17.18 521,331 +0.34(+2.03%)
Aug 18, 2009 16.78 16.95 16.68 16.84 766,478 +0.05(+0.31%)
Aug 17, 2009 16.78 16.78 16.66 16.78 378,208 -0.24(-1.40%)
Aug 14, 2009 17.12 17.18 16.83 17.02 250,649 -0.15(-0.86%)
Aug 13, 2009 17.36 17.36 17.08 17.17 1,147,094 -0.09(-0.52%)
Aug 12, 2009 17.10 17.38 17.08 17.26 278,845 +0.12(+0.70%)
Aug 11, 2009 17.28 17.37 17.05 17.14 983,860 -0.05(-0.26%)
Aug 10, 2009 17.39 17.39 17.16 17.19 424,558 -0.13(-0.76%)
Aug 07, 2009 17.47 17.48 17.18 17.32 422,021 +0.05(+0.30%)
Aug 06, 2009 17.75 17.75 17.22 17.27 500,013 -0.45(-2.51%)
Aug 05, 2009 18.04 18.04 17.65 17.71 240,528 -0.31(-1.74%)
Aug 04, 2009 17.43 18.06 17.43 18.03 518,620 +0.15(+0.83%)
Aug 03, 2009 17.94 17.94 17.70 17.88 951,395 +0.05(+0.27%)
Jul 31, 2009 17.91 18.08 17.81 17.83 441,099 -0.12(-0.68%)
Jul 30, 2009 18.02 18.08 17.85 17.95 551,408 +0.12(+0.65%)
Jul 29, 2009 17.87 17.89 17.75 17.84 568,069 -0.11(-0.61%)
Jul 28, 2009 17.86 17.95 17.65 17.95 631,463 +0.19(+1.09%)
Jul 27, 2009 17.65 17.81 17.58 17.75 1,035,515 +0.08(+0.46%)
Jul 24, 2009 17.27 17.71 17.27 17.67 510,447 +0.32(+1.84%)
Jul 23, 2009 16.33 17.37 16.33 17.35 1,859,257 +1.29(+8.06%)
Jul 22, 2009 16.00 16.21 16.00 16.06 269,492 +0.08(+0.51%)
Jul 21, 2009 15.98 16.00 15.76 15.98 276,425 +0.11(+0.69%)
Jul 20, 2009 15.79 15.94 15.71 15.87 413,291 +0.16(+1.01%)
Jul 17, 2009 15.78 15.84 15.70 15.71 282,588 -0.02(-0.12%)
Jul 16, 2009 15.66 15.78 15.64 15.73 537,485 +0.03(+0.16%)
Jul 15, 2009 15.73 15.77 15.52 15.70 492,296 +0.24(+1.52%)
Jul 14, 2009 15.48 15.56 15.43 15.47 560,792 -0.01(-0.04%)
Jul 13, 2009 15.20 15.47 15.20 15.47 445,006 +0.18(+1.16%)
Jul 10, 2009 15.28 15.38 15.17 15.30 366,113 -0.02(-0.11%)
Jul 09, 2009 15.31 15.36 15.17 15.31 355,288 +0.04(+0.28%)
Jul 08, 2009 15.53 15.61 15.17 15.27 325,788 -0.05(-0.34%)
Jul 07, 2009 15.57 15.60 15.30 15.32 383,158 -0.28(-1.82%)
Jul 06, 2009 15.54 15.63 15.41 15.61 487,738 -0.06(-0.37%)
Jul 02, 2009 16.07 16.07 15.63 15.66 439,569 -0.47(-2.94%)
Jul 01, 2009 16.30 16.32 16.08 16.14 681,708 -0.21(-1.28%)
Jun 30, 2009 16.60 16.60 16.25 16.35 420,912 -0.06(-0.37%)
Jun 29, 2009 16.43 16.46 16.06 16.41 597,551 -0.01(-0.06%)
Jun 26, 2009 16.25 16.52 16.17 16.42 307,642 +0.11(+0.65%)
Jun 25, 2009 16.06 16.32 16.06 16.31 550,816 +0.46(+2.91%)
Jun 24, 2009 15.71 15.92 15.59 15.85 690,665 +0.25(+1.57%)
Jun 23, 2009 15.73 15.74 15.50 15.61 376,640 -0.06(-0.39%)
Jun 22, 2009 15.93 16.02 15.67 15.67 836,638 -0.33(-2.04%)
Jun 19, 2009 16.05 16.21 15.89 15.99 626,970 +0.09(+0.59%)
Jun 18, 2009 15.74 15.90 15.61 15.90 492,481 +0.13(+0.84%)
Jun 17, 2009 15.26 15.80 15.26 15.77 1,371,103 +0.40(+2.63%)
Jun 16, 2009 15.48 15.48 15.20 15.36 1,035,351 -0.00(-0.02%)
Jun 15, 2009 15.61 15.68 15.30 15.37 453,055 -0.43(-2.70%)
Jun 12, 2009 15.59 15.82 15.55 15.79 482,555 +0.12(+0.78%)
Jun 11, 2009 15.49 15.87 15.47 15.67 439,553 +0.21(+1.34%)
Jun 10, 2009 15.71 15.74 15.28 15.46 350,312 -0.09(-0.56%)
Jun 09, 2009 15.57 15.64 15.50 15.55 414,375 +0.08(+0.50%)
Jun 08, 2009 15.42 15.66 15.37 15.47 555,801 -0.15(-0.99%)
Jun 05, 2009 15.85 15.85 15.48 15.63 869,797 -0.07(-0.43%)
Jun 04, 2009 15.90 15.91 15.63 15.70 711,245 -0.11(-0.71%)
Jun 03, 2009 15.45 15.90 15.45 15.81 2,156,870 +0.29(+1.85%)
Jun 02, 2009 15.17 15.64 15.13 15.52 1,474,254 +0.30(+1.99%)
Jun 01, 2009 15.33 15.39 15.15 15.22 1,055,272 +0.07(+0.43%)
May 29, 2009 15.01 15.15 14.80 15.15 1,404,742 +0.15(+0.99%)
May 28, 2009 15.07 15.17 14.83 15.01 814,601 +0.01(+0.06%)
May 27, 2009 14.96 15.24 14.91 15.00 962,707 -0.04(-0.24%)
May 26, 2009 14.52 15.07 14.50 15.03 600,655 +0.43(+2.94%)
May 22, 2009 14.70 14.77 14.56 14.60 749,383 -0.08(-0.57%)
May 21, 2009 14.68 14.81 14.46 14.69 877,505 -0.20(-1.34%)
May 20, 2009 14.88 15.14 14.84 14.89 1,323,807 +0.04(+0.28%)
May 19, 2009 14.79 14.91 14.69 14.84 842,023 +0.04(+0.28%)
May 18, 2009 14.67 14.86 14.52 14.80 1,289,077 +0.26(+1.78%)
May 15, 2009 14.74 14.75 14.54 14.54 1,021,732 -0.26(-1.72%)
May 14, 2009 14.83 14.99 14.75 14.80 593,124 +0.03(+0.17%)
May 13, 2009 15.06 15.14 14.69 14.77 990,342 -0.42(-2.78%)
May 12, 2009 15.26 15.41 15.04 15.20 1,211,770 -0.11(-0.72%)
May 11, 2009 15.02 15.38 14.92 15.31 1,303,124 +0.19(+1.24%)
May 08, 2009 14.95 15.23 14.90 15.12 1,036,157 +0.28(+1.87%)
May 07, 2009 14.83 15.07 14.80 14.84 1,133,580 +0.17(+1.14%)
May 06, 2009 14.85 15.05 14.48 14.67 1,691,302 -0.12(-0.79%)
May 05, 2009 14.68 14.83 14.59 14.79 717,445 +0.09(+0.59%)
May 04, 2009 14.51 14.76 14.50 14.70 889,830 +0.18(+1.22%)
May 01, 2009 14.56 14.72 14.44 14.53 765,660 -0.09(-0.60%)
Apr 30, 2009 15.06 15.11 14.61 14.61 731,575 -0.28(-1.91%)
Apr 29, 2009 14.66 15.04 14.65 14.90 1,695,153 +0.29(+2.01%)
Apr 28, 2009 14.40 14.78 14.37 14.60 1,015,805 +0.08(+0.58%)
Apr 27, 2009 14.44 14.62 14.38 14.52 762,098 +0.12(+0.81%)
Apr 24, 2009 14.23 14.52 14.23 14.40 1,178,859 +0.22(+1.55%)
Apr 23, 2009 14.08 14.30 13.93 14.18 973,590 +0.04(+0.27%)
Apr 22, 2009 14.22 14.46 14.14 14.14 1,283,284 -0.14(-0.97%)
Apr 21, 2009 14.15 14.36 14.12 14.28 890,359 +0.06(+0.45%)
Apr 20, 2009 14.42 14.46 14.12 14.22 892,550 -0.38(-2.63%)
Apr 17, 2009 14.59 14.73 14.47 14.60 845,037 -0.04(-0.24%)
Apr 16, 2009 14.73 14.77 14.42 14.64 1,052,298 +0.06(+0.44%)
Apr 15, 2009 14.59 14.71 14.36 14.57 939,440 -0.10(-0.70%)
Apr 14, 2009 15.02 15.02 14.59 14.68 979,188 -0.36(-2.36%)
Apr 13, 2009 14.93 15.11 14.92 15.03 619,885 +0.06(+0.39%)
Apr 09, 2009 15.04 15.17 14.86 14.97 1,009,658 +0.25(+1.69%)
Apr 08, 2009 14.61 14.76 14.49 14.73 993,028 +0.20(+1.38%)
Apr 07, 2009 14.65 14.81 14.47 14.53 1,618,567 -0.29(-1.96%)
Apr 06, 2009 14.93 14.96 14.66 14.82 1,047,400 -0.26(-1.76%)
Apr 03, 2009 15.21 15.26 14.86 15.08 981,779 -0.16(-1.06%)
Apr 02, 2009 15.50 15.50 15.19 15.24 709,052 +0.02(+0.16%)
Apr 01, 2009 15.40 15.40 14.90 15.22 1,358,376 -0.28(-1.78%)
Mar 31, 2009 15.69 15.79 15.48 15.49 898,514 -0.09(-0.58%)
Mar 30, 2009 15.58 15.68 15.32 15.58 887,299 -0.75(-4.58%)
Mar 26, 2009 15.62 16.33 15.62 16.33 1,252,532 +0.75(+4.83%)
Mar 25, 2009 15.36 15.82 15.17 15.58 962,403 +0.26(+1.73%)
Mar 24, 2009 15.64 15.68 15.32 15.32 435,609 -0.35(-2.25%)
Mar 23, 2009 15.39 15.69 15.39 15.67 819,592 +0.58(+3.83%)
Mar 20, 2009 15.55 15.68 15.09 15.09 624,080 -0.48(-3.09%)
Mar 19, 2009 15.90 16.05 15.52 15.57 845,421 -0.24(-1.49%)
Mar 18, 2009 15.72 16.13 15.61 15.81 971,874 +0.09(+0.60%)
Mar 17, 2009 15.27 15.71 15.22 15.71 548,557 +0.51(+3.38%)
Mar 16, 2009 15.65 15.67 15.16 15.20 708,305 -0.40(-2.55%)
Mar 13, 2009 15.25 15.67 15.25 15.60 0 +0.39(+2.55%)
Mar 12, 2009 14.19 15.25 14.19 15.21 746,781 +0.91(+6.37%)
Mar 11, 2009 14.81 14.96 14.29 14.30 2,145,541 -0.38(-2.57%)
Mar 10, 2009 14.24 14.71 14.24 14.68 673,244 +0.51(+3.62%)
Mar 09, 2009 13.92 14.49 13.92 14.16 668,674 -0.04(-0.25%)
Mar 06, 2009 14.07 14.23 13.90 14.20 0 +0.22(+1.57%)
Mar 05, 2009 14.51 14.51 13.97 13.98 1,034,666 -0.70(-4.77%)
Mar 04, 2009 14.57 14.89 14.42 14.68 846,723 +0.45(+3.15%)
Mar 02, 2009 14.72 14.81 14.23 14.23 1,972,799 -0.71(-4.73%)
Feb 27, 2009 15.54 15.56 14.94 14.94 0 -0.90(-5.71%)
Feb 26, 2009 16.71 16.71 15.78 15.84 1,254,886 -0.73(-4.42%)
Feb 25, 2009 16.64 16.84 16.46 16.57 418,787 -0.06(-0.35%)
Feb 24, 2009 16.24 16.69 16.20 16.63 629,483 +0.45(+2.79%)
Feb 23, 2009 16.64 16.64 16.15 16.18 790,898 -0.32(-1.96%)
Feb 20, 2009 16.59 16.74 16.34 16.50 1,408,472 -0.24(-1.45%)
Feb 19, 2009 17.08 17.16 16.71 16.75 1,206,512 -0.40(-2.35%)
Feb 18, 2009 17.44 17.45 17.07 17.15 689,915 -0.15(-0.87%)
Feb 17, 2009 17.37 17.63 17.19 17.30 667,385 -0.45(-2.53%)
Feb 13, 2009 17.87 17.93 17.67 17.75 740,451 -0.14(-0.78%)
Feb 12, 2009 17.33 17.89 17.27 17.89 1,694,846 +0.41(+2.35%)
Feb 11, 2009 17.48 17.64 17.29 17.48 751,936 +0.00(+0.00%)
Feb 10, 2009 17.89 17.97 17.38 17.48 1,164,263 -0.53(-2.96%)
Feb 09, 2009 18.26 18.26 17.86 18.01 836,019 -0.12(-0.68%)
Feb 06, 2009 18.13 18.26 17.99 18.13 1,558,430 +0.17(+0.93%)
Feb 05, 2009 17.66 18.08 17.52 17.97 1,195,914 +0.25(+1.40%)
Feb 04, 2009 17.78 18.09 17.62 17.72 1,336,487 +0.01(+0.08%)
Feb 03, 2009 17.40 17.75 17.24 17.70 1,514,208 +0.58(+3.39%)
Feb 02, 2009 16.99 17.23 16.90 17.12 1,145,551 +0.09(+0.53%)
Jan 30, 2009 17.26 17.29 16.97 17.03 0 -0.02(-0.11%)
Jan 29, 2009 16.92 17.33 16.92 17.05 514,738 -0.16(-0.96%)
Jan 28, 2009 17.07 17.35 17.02 17.22 866,560 +0.40(+2.36%)
Jan 27, 2009 16.84 17.01 16.78 16.82 854,802 +0.08(+0.46%)
Jan 26, 2009 16.62 17.03 16.62 16.74 727,551 +0.04(+0.25%)
Jan 23, 2009 16.46 16.86 16.40 16.70 487,258 -0.08(-0.46%)
Jan 22, 2009 17.04 17.04 16.60 16.78 908,335 -0.29(-1.72%)
Jan 21, 2009 16.61 17.12 16.44 17.07 519,500 +0.69(+4.22%)
Jan 20, 2009 17.32 17.32 16.38 16.38 558,546 -0.82(-4.75%)
Jan 16, 2009 17.32 17.32 16.93 17.20 593,117 +0.16(+0.95%)
Jan 15, 2009 16.56 17.04 16.28 17.04 744,655 +0.32(+1.89%)
Jan 14, 2009 17.05 17.06 16.64 16.72 904,992 -0.35(-2.04%)
Jan 13, 2009 16.66 17.23 16.66 17.07 1,312,713 +0.33(+1.95%)
Jan 12, 2009 16.90 17.03 16.57 16.74 484,622 -0.28(-1.65%)
Jan 09, 2009 17.48 17.48 16.88 17.02 935,821 -0.39(-2.24%)
Jan 08, 2009 17.21 17.42 17.09 17.41 857,916 +0.10(+0.58%)
Jan 07, 2009 17.53 17.53 17.11 17.31 381,349 -0.27(-1.52%)
Jan 06, 2009 17.92 17.92 17.50 17.58 1,009,674 -0.17(-0.96%)
Jan 05, 2009 17.54 17.77 17.27 17.75 583,566 +0.24(+1.36%)
Jan 02, 2009 17.20 17.56 17.04 17.51 0 +0.21(+1.19%)
Jan 01, 2009 17.16 17.35 17.02 17.31 0 +0.00(+0.00%)
Dec 31, 2008 17.16 17.35 17.02 17.31 299,457 +0.26(+1.55%)
Dec 30, 2008 16.83 17.04 16.69 17.04 243,502 +0.41(+2.46%)
Dec 29, 2008 16.98 17.01 16.49 16.63 232,987 -0.38(-2.26%)
Dec 26, 2008 16.98 17.02 16.83 17.02 349,358 +0.18(+1.09%)
Dec 24, 2008 16.65 16.91 16.65 16.83 165,160 -0.06(-0.33%)
Dec 23, 2008 17.04 17.18 16.66 16.89 133,181 -0.08(-0.45%)
Dec 22, 2008 17.37 17.37 16.67 16.97 480,371 -0.18(-1.04%)
Dec 19, 2008 17.07 17.66 17.07 17.14 801,970 +0.06(+0.34%)
Dec 18, 2008 17.10 17.43 16.91 17.08 413,188 +0.08(+0.47%)
Dec 17, 2008 16.55 17.18 16.55 17.00 273,653 +0.18(+1.07%)
Dec 16, 2008 16.21 16.82 16.06 16.82 689,388 +0.92(+5.76%)
Dec 15, 2008 16.19 16.33 15.78 15.91 361,332 -0.34(-2.11%)
Dec 12, 2008 15.49 16.27 15.49 16.25 345,826 +0.31(+1.92%)
Dec 11, 2008 16.13 16.42 15.88 15.94 693,710 -0.19(-1.21%)
Dec 10, 2008 16.18 16.34 16.00 16.14 247,830 +0.16(+1.02%)
Dec 09, 2008 16.23 16.50 15.85 15.97 636,782 -0.51(-3.09%)
Dec 08, 2008 16.16 16.59 16.09 16.48 595,896 +0.63(+3.95%)
Dec 05, 2008 15.24 15.90 14.82 15.86 343,614 +0.56(+3.67%)
Dec 04, 2008 15.18 15.69 15.09 15.30 222,150 -0.10(-0.67%)
Dec 03, 2008 14.97 15.42 14.68 15.40 370,986 +0.39(+2.58%)
Dec 02, 2008 14.82 15.01 14.60 15.01 467,892 +0.44(+2.99%)
Dec 01, 2008 15.40 15.54 14.55 14.58 478,679 -1.27(-7.99%)
Nov 28, 2008 16.42 16.42 15.54 15.84 220,288 +0.05(+0.35%)
Nov 26, 2008 15.11 15.79 15.05 15.79 534,647 +0.39(+2.56%)
Nov 25, 2008 15.43 15.45 15.11 15.39 576,149 +0.08(+0.53%)
Nov 24, 2008 14.93 15.38 14.76 15.31 1,395,810 +0.87(+6.03%)
Nov 21, 2008 14.95 15.02 13.89 14.44 2,717,440 -0.37(-2.51%)
Nov 20, 2008 15.35 15.46 14.61 14.81 982,916 -0.72(-4.63%)
Nov 19, 2008 16.10 16.57 15.53 15.53 432,710 -0.84(-5.13%)
Nov 18, 2008 16.51 16.70 15.97 16.37 632,510 -0.18(-1.07%)
Nov 17, 2008 16.62 16.91 16.48 16.55 448,575 -0.32(-1.88%)
Nov 14, 2008 17.53 17.53 16.86 16.87 524,782 -0.76(-4.30%)
Nov 13, 2008 16.25 17.62 16.07 17.62 1,285,266 +1.10(+6.68%)
Nov 12, 2008 16.98 17.13 16.46 16.52 1,127,703 -0.67(-3.92%)
Nov 11, 2008 17.44 17.51 17.17 17.19 558,539 -0.31(-1.77%)
Nov 10, 2008 18.08 18.08 17.33 17.50 502,423 +0.17(+1.01%)
Nov 07, 2008 17.30 17.51 17.07 17.33 554,307 +0.30(+1.78%)
Nov 06, 2008 17.32 17.35 16.94 17.03 311,282 -0.24(-1.40%)
Nov 05, 2008 17.88 17.88 17.27 17.27 735,649 -0.62(-3.48%)
Nov 04, 2008 18.07 18.09 17.52 17.89 689,057 +0.16(+0.89%)
Nov 03, 2008 17.28 17.82 17.28 17.73 1,016,400 +0.47(+2.71%)
Oct 31, 2008 16.89 17.40 16.71 17.27 626,354 +0.43(+2.57%)
Oct 30, 2008 16.41 16.90 16.41 16.83 749,095 +0.58(+3.57%)
Oct 29, 2008 15.72 16.71 15.72 16.25 1,275,352 +0.38(+2.42%)
Oct 28, 2008 15.34 15.87 14.87 15.87 1,398,595 +0.76(+5.04%)
Oct 27, 2008 15.60 15.82 15.11 15.11 1,153,804 -0.84(-5.26%)
Oct 24, 2008 15.49 16.20 15.49 15.95 1,006,489 -0.50(-3.02%)
Oct 23, 2008 16.67 16.91 15.64 16.44 1,923,908 -0.24(-1.45%)
Oct 22, 2008 17.24 17.24 16.39 16.68 763,321 -0.58(-3.35%)
Oct 21, 2008 17.52 17.64 17.20 17.26 706,229 -0.19(-1.07%)
Oct 20, 2008 17.09 17.45 16.61 17.45 1,154,907 +0.66(+3.96%)
Oct 17, 2008 16.62 17.38 16.54 16.78 1,419,666 +0.02(+0.13%)
Oct 16, 2008 16.40 16.77 15.60 16.76 1,499,550 +0.77(+4.80%)
Oct 15, 2008 17.21 17.21 15.99 15.99 1,122,994 -1.19(-6.91%)
Oct 14, 2008 18.02 18.02 17.07 17.18 994,998 -0.40(-2.29%)
Oct 13, 2008 16.54 17.59 16.34 17.58 355,186 +2.06(+13.26%)
Oct 10, 2008 15.75 16.14 14.87 15.53 1,466,215 -0.82(-5.00%)
Oct 09, 2008 17.43 17.48 16.17 16.34 1,212,709 -0.80(-4.65%)
Oct 08, 2008 16.47 17.72 16.47 17.14 1,398,908 -0.01(-0.06%)
Oct 07, 2008 17.68 17.96 17.15 17.15 1,235,994 -0.46(-2.64%)
Oct 06, 2008 18.27 18.32 16.72 17.61 2,714,964 -0.99(-5.30%)
Oct 03, 2008 19.28 19.39 18.52 18.60 881,267 -0.33(-1.72%)
Oct 02, 2008 19.61 19.61 18.86 18.92 654,317 -0.64(-3.25%)
Oct 01, 2008 19.61 19.61 19.32 19.56 1,285,208 +0.15(+0.78%)
Sep 30, 2008 19.76 19.76 19.09 19.41 885,350 +0.12(+0.64%)
Sep 29, 2008 20.13 20.18 19.29 19.29 1,896,232 -0.95(-4.70%)
Sep 26, 2008 20.04 20.33 19.62 20.24 2,362,142 +0.27(+1.34%)
Sep 25, 2008 19.54 20.14 19.54 19.97 866,913 +0.41(+2.11%)
Sep 24, 2008 19.37 19.74 19.35 19.56 694,441 +0.28(+1.46%)
Sep 23, 2008 19.50 19.60 19.26 19.28 379,385 -0.20(-1.04%)
Sep 22, 2008 20.61 20.61 19.42 19.48 450,676 -0.64(-3.16%)
Sep 19, 2008 19.85 20.66 18.09 20.12 0 +0.44(+2.25%)
Sep 18, 2008 19.10 19.74 18.62 19.67 1,554,982 +0.57(+2.97%)
Sep 17, 2008 19.79 20.03 19.11 19.11 1,083,948 -0.99(-4.92%)
Sep 16, 2008 19.51 20.14 19.51 20.09 774,651 +0.33(+1.68%)
Sep 15, 2008 20.04 20.18 19.68 19.76 562,678 -0.44(-2.19%)
Sep 12, 2008 20.29 20.34 20.10 20.20 551,522 -0.09(-0.45%)
Sep 11, 2008 19.82 20.30 19.68 20.29 798,696 +0.24(+1.21%)
Sep 10, 2008 19.75 20.13 19.74 20.05 825,132 +0.61(+3.12%)
Sep 09, 2008 20.02 20.14 19.44 19.44 2,069,990 -0.49(-2.46%)
Sep 08, 2008 20.11 20.35 19.72 19.93 2,170,446 -0.08(-0.42%)
Sep 05, 2008 20.06 20.15 19.73 20.02 0 -0.06(-0.31%)
Sep 04, 2008 20.68 20.68 20.08 20.08 998,800 -0.80(-3.85%)
Sep 03, 2008 20.73 20.88 20.63 20.88 701,049 +0.21(+1.00%)
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.