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

SPDR Portfolio S&P 500 ETF (NY: SPLG )

61.27 +0.08 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Jan 30, 2009 7.560 7.585 7.339 7.353 0 -0.23(-3.02%)
Jan 29, 2009 7.666 7.676 7.581 7.581 169,547 -0.21(-2.67%)
Jan 28, 2009 7.697 7.799 7.697 7.789 83,213 +0.24(+3.24%)
Jan 27, 2009 7.499 7.574 7.447 7.545 209,557 +0.09(+1.24%)
Jan 26, 2009 7.497 7.576 7.403 7.453 211,154 +0.02(+0.34%)
Jan 23, 2009 7.205 7.445 7.205 7.428 68,219 +0.10(+1.36%)
Jan 22, 2009 7.364 7.472 7.254 7.328 103,720 -0.16(-2.16%)
Jan 21, 2009 7.235 7.489 7.233 7.489 53,360 +0.30(+4.12%)
Jan 20, 2009 7.483 7.483 7.193 7.193 497,976 -0.40(-5.24%)
Jan 16, 2009 7.645 7.670 7.420 7.591 171,924 +0.12(+1.60%)
Jan 15, 2009 7.397 7.558 7.312 7.472 104,178 -0.02(-0.31%)
Jan 14, 2009 7.501 7.562 7.488 7.495 66,586 -0.24(-3.13%)
Jan 13, 2009 7.756 7.756 7.737 7.737 8,399 -0.01(-0.15%)
Jan 12, 2009 7.849 7.849 7.705 7.749 814,401 -0.23(-2.84%)
Jan 09, 2009 8.054 8.054 7.939 7.976 60,496 -0.09(-1.07%)
Jan 08, 2009 8.026 8.078 8.019 8.062 158,459 -0.02(-0.21%)
Jan 07, 2009 8.195 8.204 8.079 8.079 41,143 -0.22(-2.71%)
Jan 06, 2009 8.312 8.360 8.276 8.304 119,916 +0.05(+0.65%)
Jan 05, 2009 8.208 8.302 8.178 8.251 192,774 +0.07(+0.85%)
Jan 02, 2009 8.014 8.183 8.014 8.181 0 +0.19(+2.36%)
Jan 01, 2009 7.962 8.022 7.962 7.993 0 +0.00(+0.00%)
Dec 31, 2008 7.962 8.022 7.962 7.993 21,973 +0.15(+1.91%)
Dec 30, 2008 7.756 7.849 7.749 7.843 52,752 +0.18(+2.33%)
Dec 29, 2008 7.706 7.712 7.611 7.664 35,636 -0.05(-0.67%)
Dec 26, 2008 7.829 7.829 7.716 7.716 12,372 +0.02(+0.25%)
Dec 24, 2008 7.843 7.843 7.524 7.697 131,930 +0.03(+0.45%)
Dec 23, 2008 7.755 7.772 7.635 7.662 43,749 +0.02(+0.23%)
Dec 22, 2008 7.785 7.795 7.645 7.645 84,451 -0.21(-2.70%)
Dec 19, 2008 7.874 7.929 7.857 7.857 137,630 -0.08(-0.96%)
Dec 18, 2008 7.981 8.106 7.916 7.933 13,647 -0.17(-2.07%)
Dec 17, 2008 8.110 8.201 8.087 8.101 83,614 -0.05(-0.67%)
Dec 16, 2008 7.914 8.164 7.851 8.156 159,151 +0.49(+6.36%)
Dec 15, 2008 7.755 7.866 7.661 7.668 213,302 -0.15(-1.91%)
Dec 12, 2008 7.668 7.820 7.668 7.818 24,022 +0.03(+0.43%)
Dec 11, 2008 7.960 8.051 7.768 7.784 26,904 -0.27(-3.37%)
Dec 10, 2008 8.022 8.129 7.899 8.056 316,690 +0.14(+1.77%)
Dec 09, 2008 8.101 8.108 7.916 7.916 123,437 -0.17(-2.14%)
Dec 08, 2008 8.035 8.160 7.962 8.089 258,862 +0.29(+3.73%)
Dec 05, 2008 7.480 7.799 7.337 7.799 33,857 +0.31(+4.19%)
Dec 04, 2008 7.755 7.791 7.481 7.485 25,713 -0.15(-1.99%)
Dec 03, 2008 7.437 7.639 7.437 7.637 62,831 +0.26(+3.49%)
Dec 02, 2008 7.343 7.495 7.326 7.380 125,002 -0.06(-0.83%)
Dec 01, 2008 7.585 7.585 7.441 7.441 40,821 -0.42(-5.29%)
Nov 28, 2008 7.892 7.892 7.856 7.856 9,236 -0.04(-0.49%)
Nov 26, 2008 7.899 7.899 7.497 7.895 612,031 +0.26(+3.43%)
Nov 25, 2008 7.756 7.778 7.445 7.633 163,103 +0.06(+0.76%)
Nov 24, 2008 7.268 7.656 7.193 7.576 279,077 +0.50(+7.07%)
Nov 21, 2008 6.905 7.076 6.585 7.076 54,681 +0.19(+2.72%)
Nov 20, 2008 7.108 7.239 6.826 6.888 195,666 -0.50(-6.75%)
Nov 19, 2008 7.451 7.610 7.376 7.387 51,145 -0.06(-0.85%)
Nov 18, 2008 7.670 7.676 7.451 7.451 17,916 -0.26(-3.37%)
Nov 17, 2008 7.672 7.793 7.570 7.710 65,832 -0.15(-1.93%)
Nov 14, 2008 8.064 8.064 7.752 7.862 103,772 -0.00(-0.05%)
Nov 13, 2008 7.622 7.866 7.426 7.866 7,957 +0.17(+2.27%)
Nov 12, 2008 7.841 7.841 7.691 7.691 5,814 -0.29(-3.61%)
Nov 11, 2008 7.979 7.979 7.979 7.979 650 -0.13(-1.59%)
Nov 10, 2008 8.362 8.362 8.106 8.108 35,116 -0.03(-0.43%)
Nov 07, 2008 8.108 8.243 8.108 8.143 27,486 +0.01(+0.09%)
Nov 06, 2008 8.383 8.383 8.129 8.135 44,883 -0.47(-5.45%)
Nov 05, 2008 8.756 8.933 8.587 8.605 22,212 -0.24(-2.71%)
Nov 04, 2008 8.968 8.968 8.781 8.844 65,156 +0.20(+2.33%)
Nov 03, 2008 8.693 8.704 8.557 8.643 198,480 -0.05(-0.55%)
Oct 31, 2008 8.691 8.691 8.691 8.691 520 +0.34(+4.10%)
Oct 30, 2008 8.501 8.501 8.270 8.349 7,801 +0.09(+1.14%)
Oct 29, 2008 8.264 8.620 8.254 8.254 24,131 +0.07(+0.87%)
Oct 28, 2008 8.291 8.291 7.503 8.183 48,716 +0.31(+3.99%)
Oct 27, 2008 7.870 7.869 7.869 7.869 0 +0.00(+0.00%)
Oct 24, 2008 7.576 8.281 7.576 7.869 52,627 +0.01(+0.19%)
Oct 23, 2008 8.039 8.039 7.701 7.854 21,843 +0.01(+0.12%)
Oct 22, 2008 8.460 8.460 7.845 7.845 41,086 -0.70(-8.21%)
Oct 21, 2008 8.652 8.652 8.547 8.547 17,682 -0.12(-1.38%)
Oct 20, 2008 8.666 8.683 8.458 8.666 94,655 +0.22(+2.57%)
Oct 17, 2008 7.837 8.604 7.837 8.449 22,883 +0.11(+1.34%)
Oct 16, 2008 8.089 8.337 7.952 8.337 1,700 +0.03(+0.39%)
Oct 15, 2008 9.133 9.133 8.281 8.304 12,560 -0.68(-7.61%)
Oct 14, 2008 9.527 11.47 8.941 8.989 57,167 +0.24(+2.75%)
Oct 13, 2008 8.364 8.749 8.353 8.749 107,397 +0.47(+5.62%)
Oct 10, 2008 7.424 8.306 7.424 8.283 24,444 +0.15(+1.89%)
Oct 09, 2008 8.612 8.641 8.068 8.129 29,462 -0.94(-10.39%)
Oct 08, 2008 8.941 9.072 8.941 9.072 21,765 -0.06(-0.61%)
Oct 07, 2008 9.229 9.229 9.127 9.127 3,250 -0.33(-3.48%)
Oct 06, 2008 9.498 9.498 9.160 9.457 126,391 -0.30(-3.09%)
Oct 03, 2008 10.14 10.20 9.758 9.758 24,475 -0.22(-2.20%)
Oct 02, 2008 9.977 9.977 9.977 9.977 5,200 -0.21(-2.04%)
Oct 01, 2008 10.18 10.18 10.18 10.18 520 -0.02(-0.15%)
Sep 30, 2008 10.26 10.26 10.16 10.20 48,778 +0.16(+1.59%)
Sep 29, 2008 11.19 11.19 10.04 10.04 25,203 -0.55(-5.23%)
Sep 25, 2008 10.59 10.59 10.59 10.59 0 +0.00(+0.00%)
Sep 24, 2008 10.59 10.59 10.56 10.59 1,560 -0.01(-0.13%)
Sep 23, 2008 10.76 10.76 10.61 10.61 5,720 -0.16(-1.48%)
Sep 22, 2008 10.81 10.81 10.77 10.77 14,562 -0.48(-4.24%)
Sep 19, 2008 11.24 11.24 11.24 11.24 0 +0.44(+4.09%)
Sep 18, 2008 10.43 10.80 10.31 10.80 57,729 +0.25(+2.37%)
Sep 17, 2008 10.51 10.55 10.51 10.55 25,484 -0.31(-2.83%)
Sep 16, 2008 10.72 10.86 10.68 10.86 12,258 +0.13(+1.18%)
Sep 15, 2008 10.93 10.99 10.72 10.73 96,735 -0.38(-3.46%)
Sep 12, 2008 11.17 11.17 11.12 11.12 25,057 +0.18(+1.63%)
Sep 11, 2008 10.94 10.94 10.94 10.94 1,040 -0.13(-1.16%)
Sep 10, 2008 10.97 11.07 10.97 11.07 12,310 -0.04(-0.36%)
Sep 09, 2008 11.15 11.15 11.11 11.11 15,082 -0.04(-0.40%)
Sep 08, 2008 11.51 11.51 11.15 11.15 12,242 +0.21(+1.92%)
Sep 05, 2008 10.94 10.94 10.94 10.94 0 -0.25(-2.20%)
Sep 04, 2008 11.19 11.19 11.19 11.19 11,441 -0.13(-1.16%)
Sep 03, 2008 11.32 11.32 11.32 11.32 6,241 -0.10(-0.89%)
Sep 02, 2008 11.42 11.42 11.42 11.42 8,321 -0.07(-0.60%)
Aug 29, 2008 11.52 11.52 11.49 11.49 3,120 -0.11(-0.96%)
Aug 28, 2008 11.56 11.60 11.56 11.60 3,640 +0.18(+1.60%)
Aug 27, 2008 11.14 11.42 11.14 11.42 20,361 +0.11(+0.94%)
Aug 26, 2008 11.31 11.31 11.31 11.31 1,040 -0.02(-0.15%)
Aug 25, 2008 11.45 11.46 11.33 11.33 3,640 -0.18(-1.54%)
Aug 22, 2008 11.51 11.51 11.50 11.51 12,482 +0.07(+0.59%)
Aug 21, 2008 11.44 11.44 11.44 11.44 520 +0.04(+0.32%)
Aug 20, 2008 11.40 11.40 11.40 11.40 2,600 +0.07(+0.66%)
Aug 19, 2008 11.33 11.33 11.33 11.33 2,600 -0.26(-2.27%)
Aug 18, 2008 11.59 11.59 11.59 11.59 0 +0.00(+0.00%)
Aug 15, 2008 11.61 11.61 11.59 11.59 0 +0.12(+1.07%)
Aug 14, 2008 11.47 11.47 11.47 11.47 1,737 -0.00(-0.03%)
Aug 13, 2008 11.47 11.47 11.47 11.47 11,441 -0.04(-0.32%)
Aug 12, 2008 11.51 11.51 11.51 11.51 1,040 -0.14(-1.24%)
Aug 11, 2008 11.63 11.65 11.63 11.65 2,407 +0.25(+2.21%)
Aug 08, 2008 11.40 11.40 11.40 11.40 0 +0.00(+0.00%)
Aug 07, 2008 11.36 11.40 11.36 11.40 5,242 -0.03(-0.24%)
Aug 06, 2008 11.43 11.43 11.43 11.43 4,160 +0.15(+1.29%)
Aug 05, 2008 11.29 11.29 11.28 11.28 58,598 +0.14(+1.28%)
Aug 04, 2008 11.15 11.25 11.14 11.14 45,923 -0.08(-0.72%)
Aug 01, 2008 11.22 11.22 11.22 11.22 520 -0.10(-0.88%)
Jul 31, 2008 11.00 11.43 11.00 11.32 64,412 +0.01(+0.08%)
Jul 30, 2008 11.34 11.34 11.31 11.31 3,900 +0.05(+0.43%)
Jul 29, 2008 11.26 11.26 11.15 11.26 96,735 +0.22(+1.97%)
Jul 28, 2008 11.20 11.20 11.05 11.05 1,560 -0.17(-1.54%)
Jul 25, 2008 11.20 11.22 11.20 11.22 34,845 +0.03(+0.28%)
Jul 24, 2008 11.36 11.37 11.19 11.19 7,822 -0.27(-2.32%)
Jul 23, 2008 11.43 11.48 11.42 11.45 24,116 +0.28(+2.46%)
Jul 22, 2008 11.19 11.19 11.18 11.18 4,160 -0.09(-0.84%)
Jul 21, 2008 11.27 11.27 11.27 11.27 1,040 +0.01(+0.10%)
Jul 18, 2008 11.27 11.27 11.21 11.26 18,759 +0.02(+0.17%)
Jul 17, 2008 11.23 11.24 11.11 11.24 29,904 +0.24(+2.20%)
Jul 16, 2008 10.90 11.00 10.90 11.00 7,801 +0.04(+0.39%)
Jul 15, 2008 10.89 10.96 10.87 10.96 16,736 -0.03(-0.29%)
Jul 14, 2008 11.41 11.41 10.99 10.99 44,810 -0.05(-0.49%)
Jul 11, 2008 11.04 11.04 11.04 11.04 764 -0.15(-1.32%)
Jul 10, 2008 11.16 11.19 11.16 11.19 3,359 -0.01(-0.07%)
Jul 09, 2008 11.20 11.20 11.20 11.20 3,120 -0.14(-1.20%)
Jul 08, 2008 11.18 11.34 11.08 11.34 267,843 +0.25(+2.24%)
Jul 07, 2008 11.35 11.35 11.09 11.09 87,878 -0.21(-1.87%)
Jul 04, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jul 03, 2008 11.30 11.30 11.30 11.30 0 +0.00(+0.00%)
Jul 02, 2008 11.30 11.30 11.30 11.30 5,616 -0.18(-1.56%)
Jul 01, 2008 11.39 11.48 11.39 11.48 22,363 -0.03(-0.22%)
Jun 30, 2008 11.47 11.51 11.45 11.50 8,373 +0.04(+0.34%)
Jun 27, 2008 11.49 11.49 11.43 11.47 2,616 -0.03(-0.23%)
Jun 26, 2008 11.58 11.58 11.49 11.49 6,241 -0.34(-2.86%)
Jun 25, 2008 11.84 11.88 11.82 11.83 57,713 +0.00(+0.03%)
Jun 24, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Jun 23, 2008 11.83 11.83 11.83 11.83 2,600 +0.05(+0.39%)
Jun 20, 2008 11.88 11.88 11.78 11.78 3,931 -0.20(-1.68%)
Jun 19, 2008 12.05 12.05 11.98 11.98 21,843 -0.08(-0.69%)
Jun 18, 2008 12.03 12.07 11.99 12.07 53,048 -0.13(-1.06%)
Jun 17, 2008 12.17 12.19 12.17 12.19 2,600 +0.02(+0.13%)
Jun 16, 2008 12.18 12.18 12.18 12.18 884 +0.04(+0.33%)
Jun 13, 2008 12.16 12.17 12.10 12.14 19,497 +0.06(+0.53%)
Jun 12, 2008 12.06 12.12 12.06 12.07 62,410 -0.12(-0.95%)
Jun 11, 2008 12.19 12.19 12.19 12.19 25,484 +0.00(+0.00%)
Jun 10, 2008 12.20 12.20 12.18 12.19 28,084 -0.08(-0.64%)
Jun 09, 2008 12.27 12.27 12.26 12.27 23,923 +0.05(+0.44%)
Jun 06, 2008 12.46 12.46 12.19 12.22 45,247 -0.34(-2.70%)
Jun 05, 2008 12.50 12.55 12.50 12.55 17,682 +0.23(+1.84%)
Jun 04, 2008 12.35 12.35 12.31 12.33 25,484 -0.02(-0.14%)
Jun 03, 2008 12.46 12.46 12.27 12.34 156,025 -0.01(-0.09%)
Jun 02, 2008 12.37 12.37 12.36 12.36 31,725 -0.19(-1.50%)
May 30, 2008 12.53 12.55 12.52 12.54 80,873 +0.06(+0.49%)
May 29, 2008 12.42 12.53 12.42 12.48 7,801 +0.14(+1.15%)
May 28, 2008 12.40 12.40 12.34 12.34 17,162 +0.07(+0.58%)
May 27, 2008 12.29 12.29 12.26 12.27 9,772 +0.01(+0.08%)
May 26, 2008 12.36 12.36 12.26 12.26 0 +0.00(+0.00%)
May 23, 2008 12.36 12.36 12.26 12.26 5,824 -0.15(-1.22%)
May 22, 2008 12.41 12.47 12.41 12.41 142,503 +0.01(+0.09%)
May 21, 2008 12.42 12.44 12.40 12.40 14,562 -0.18(-1.42%)
May 20, 2008 12.65 12.65 12.58 12.58 8,461 -0.09(-0.74%)
May 19, 2008 12.81 12.81 12.67 12.67 8,409 +0.03(+0.27%)
May 16, 2008 12.67 12.67 12.62 12.64 10,042 +0.06(+0.50%)
May 15, 2008 12.57 12.57 12.57 12.57 4,680 -0.03(-0.26%)
May 14, 2008 12.60 12.61 12.60 12.61 6,761 +0.13(+1.03%)
May 13, 2008 12.43 12.48 12.43 12.48 9,278 +0.01(+0.05%)
May 12, 2008 12.37 12.47 12.37 12.47 15,098 +0.12(+0.97%)
May 09, 2008 12.36 12.36 12.34 12.35 520 -0.08(-0.62%)
May 08, 2008 12.48 12.48 12.43 12.43 15,342 +0.04(+0.34%)
May 07, 2008 12.59 12.59 12.39 12.39 1,560 -0.11(-0.91%)
May 06, 2008 12.50 12.50 12.50 12.50 0 +0.00(+0.00%)
May 05, 2008 12.55 12.55 12.50 12.50 11,441 +0.02(+0.20%)
May 02, 2008 12.48 12.48 12.47 12.48 12,482 +0.02(+0.12%)
May 01, 2008 12.47 12.47 12.46 12.46 6,761 +0.17(+1.38%)
Apr 30, 2008 12.38 12.39 12.29 12.29 23,403 -0.04(-0.34%)
Apr 29, 2008 12.37 12.38 12.31 12.33 48,367 -0.02(-0.16%)
Apr 28, 2008 12.35 12.35 12.35 12.35 0 +0.00(+0.00%)
Apr 25, 2008 12.31 12.35 12.31 12.35 1,040 +0.01(+0.11%)
Apr 24, 2008 12.34 12.35 12.34 12.34 10,854 +0.13(+1.04%)
Apr 23, 2008 12.21 12.21 12.21 12.21 0 +0.00(+0.00%)
Apr 22, 2008 12.25 12.25 12.21 12.21 6,761 -0.10(-0.83%)
Apr 21, 2008 12.32 12.32 12.32 12.32 520 -0.02(-0.16%)
Apr 18, 2008 12.33 12.33 12.33 12.33 16,954 +0.22(+1.83%)
Apr 17, 2008 12.08 12.11 12.08 12.11 3,838 +0.15(+1.27%)
Apr 16, 2008 11.96 11.96 11.96 11.96 5,200 +0.12(+1.02%)
Apr 15, 2008 11.84 11.84 11.84 11.84 650 +0.01(+0.07%)
Apr 14, 2008 11.83 11.83 11.83 11.83 520 -0.24(-2.02%)
Apr 11, 2008 12.08 12.08 12.08 12.08 0 +0.00(+0.00%)
Apr 10, 2008 12.04 12.08 12.04 12.08 36,405 +0.03(+0.27%)
Apr 09, 2008 12.03 12.04 12.03 12.04 24,964 -0.08(-0.65%)
Apr 08, 2008 12.07 12.12 12.07 12.12 3,120 -0.03(-0.27%)
Apr 07, 2008 12.25 12.25 12.16 12.16 30,164 +0.02(+0.17%)
Apr 04, 2008 12.16 12.16 12.13 12.13 35,885 +0.01(+0.09%)
Apr 03, 2008 12.12 12.12 12.12 12.12 11,441 +0.00(+0.03%)
Apr 02, 2008 12.20 12.20 12.12 12.12 23,923 +0.16(+1.37%)
Apr 01, 2008 11.92 11.96 11.92 11.96 52,008 +0.22(+1.90%)
Mar 31, 2008 11.68 11.73 11.68 11.73 26,524 +0.04(+0.32%)
Mar 28, 2008 11.69 11.70 11.69 11.70 7,281 -0.05(-0.40%)
Mar 27, 2008 11.85 11.85 11.74 11.74 9,361 -0.15(-1.23%)
Mar 26, 2008 11.89 11.89 11.89 11.89 0 +0.00(+0.00%)
Mar 25, 2008 11.95 11.95 11.88 11.89 29,124 -0.04(-0.35%)
Mar 24, 2008 11.93 11.93 11.93 11.93 4,160 +0.21(+1.82%)
Mar 21, 2008 11.72 11.72 11.72 11.72 520 +0.00(+0.00%)
Mar 20, 2008 11.72 11.72 11.72 11.72 520 +0.11(+0.98%)
Mar 19, 2008 11.64 11.64 11.60 11.60 26,004 -0.09(-0.77%)
Mar 18, 2008 11.71 11.71 11.69 11.69 35,365 +0.33(+2.89%)
Mar 17, 2008 11.27 11.37 11.27 11.37 1,560 -0.12(-1.02%)
Mar 14, 2008 11.45 11.48 11.45 11.48 52,008 -0.23(-2.00%)
Mar 13, 2008 11.56 11.72 11.56 11.72 30,164 +0.08(+0.68%)
Mar 12, 2008 11.73 11.76 11.64 11.64 8,841 -0.07(-0.64%)
Mar 11, 2008 11.52 11.71 11.52 11.71 3,120 +0.36(+3.18%)
Mar 10, 2008 11.47 11.47 11.35 11.35 28,084 -0.17(-1.45%)
Mar 07, 2008 11.63 11.63 11.44 11.52 33,285 -0.11(-0.96%)
Mar 06, 2008 11.78 11.78 11.63 11.63 53,568 -0.18(-1.54%)
Mar 05, 2008 11.92 11.92 11.81 11.81 62,410 +0.11(+0.95%)
Mar 04, 2008 11.76 11.78 11.70 11.70 35,365 -0.13(-1.09%)
Mar 03, 2008 11.83 11.83 11.83 11.83 0 +0.00(+0.00%)
Feb 29, 2008 11.98 11.98 11.83 11.83 94,135 -0.32(-2.67%)
Feb 28, 2008 12.16 12.16 12.16 12.16 520 -0.08(-0.63%)
Feb 27, 2008 12.23 12.23 12.23 12.23 52,008 -0.03(-0.25%)
Feb 26, 2008 12.16 12.26 12.16 12.26 104,017 +0.04(+0.35%)
Feb 25, 2008 12.03 12.22 11.98 12.22 154,465 +0.19(+1.57%)
Feb 22, 2008 12.03 12.03 12.03 12.03 42,646 -0.02(-0.18%)
Feb 21, 2008 12.08 12.08 12.05 12.05 2,080 -0.02(-0.15%)
Feb 20, 2008 11.91 12.09 11.90 12.07 89,454 +0.01(+0.06%)
Feb 19, 2008 12.15 12.15 12.05 12.07 54,608 +0.08(+0.63%)
Feb 18, 2008 11.95 11.99 11.95 11.99 0 +0.00(+0.00%)
Feb 15, 2008 11.95 11.99 11.95 11.99 65,530 -0.01(-0.08%)
Feb 14, 2008 12.12 12.12 12.00 12.00 26,004 -0.13(-1.06%)
Feb 13, 2008 12.11 12.13 12.11 12.13 17,682 +0.11(+0.93%)
Feb 12, 2008 12.03 12.07 12.01 12.02 31,205 +0.12(+1.05%)
Feb 11, 2008 11.82 11.90 11.76 11.89 173,188 +0.09(+0.73%)
Feb 08, 2008 11.85 11.88 11.80 11.81 67,091 +0.07(+0.59%)
Feb 07, 2008 11.78 11.78 11.74 11.74 1,040 -0.07(-0.55%)
Feb 06, 2008 11.83 11.83 11.80 11.80 2,080 -0.15(-1.22%)
Feb 05, 2008 12.06 12.06 11.95 11.95 14,042 -0.30(-2.45%)
Feb 04, 2008 12.28 12.29 12.25 12.25 28,604 -0.04(-0.34%)
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.