Skip to main content

S&P Biotech SPDR (NY: XBI )

92.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 29.70 29.86 29.01 29.01 761,893 -0.81(-2.73%)
Jul 30, 2012 30.27 30.38 29.79 29.82 874,104 -0.39(-1.29%)
Jul 27, 2012 29.72 30.42 29.72 30.22 1,826,237 +0.69(+2.33%)
Jul 26, 2012 29.59 29.63 29.30 29.53 693,131 +0.51(+1.75%)
Jul 25, 2012 29.18 29.26 28.85 29.02 821,244 +0.28(+0.99%)
Jul 24, 2012 29.23 29.29 28.61 28.74 690,042 -0.36(-1.22%)
Jul 23, 2012 29.24 29.24 28.63 29.09 1,684,535 -0.48(-1.64%)
Jul 20, 2012 29.72 29.88 29.46 29.58 1,019,476 -0.29(-0.97%)
Jul 19, 2012 30.24 30.24 29.77 29.87 969,532 -0.26(-0.85%)
Jul 18, 2012 30.01 30.33 29.93 30.12 924,919 +0.06(+0.21%)
Jul 17, 2012 29.80 30.14 29.63 30.06 518,047 +0.30(+1.00%)
Jul 16, 2012 29.46 29.88 29.35 29.76 919,757 +0.31(+1.06%)
Jul 13, 2012 29.35 29.54 29.20 29.45 315,105 +0.26(+0.91%)
Jul 12, 2012 28.69 29.29 28.38 29.18 936,565 +0.25(+0.85%)
Jul 11, 2012 29.51 29.51 28.69 28.94 2,198,317 -0.56(-1.90%)
Jul 10, 2012 30.07 30.08 29.44 29.50 439,002 -0.34(-1.15%)
Jul 09, 2012 29.75 29.95 29.62 29.84 381,550 +0.06(+0.22%)
Jul 06, 2012 30.01 30.08 29.65 29.78 616,133 -0.32(-1.07%)
Jul 05, 2012 29.94 30.17 29.76 30.10 1,620,333 +0.18(+0.62%)
Jul 03, 2012 29.76 29.93 29.57 29.91 863,074 +0.22(+0.73%)
Jul 02, 2012 28.63 29.72 28.63 29.70 2,034,027 +1.14(+4.00%)
Jun 29, 2012 28.57 28.59 28.18 28.56 820,255 +0.72(+2.57%)
Jun 28, 2012 28.32 28.54 27.41 27.84 1,912,293 -0.78(-2.72%)
Jun 27, 2012 28.09 29.05 27.94 28.62 1,700,017 +0.68(+2.45%)
Jun 26, 2012 27.93 28.13 27.76 27.93 292,074 +0.09(+0.32%)
Jun 25, 2012 27.84 27.98 27.67 27.84 529,104 -0.41(-1.44%)
Jun 22, 2012 27.98 28.30 27.57 28.25 672,051 +0.41(+1.47%)
Jun 21, 2012 28.08 28.20 27.70 27.84 1,034,115 +0.07(+0.26%)
Jun 20, 2012 27.77 27.95 27.59 27.77 448,649 +0.25(+0.89%)
Jun 19, 2012 27.40 27.74 27.38 27.52 958,651 +0.32(+1.17%)
Jun 18, 2012 26.88 27.35 26.82 27.20 708,091 +0.21(+0.78%)
Jun 15, 2012 26.68 27.04 26.56 26.99 842,447 +0.33(+1.25%)
Jun 14, 2012 26.13 26.70 26.01 26.66 668,259 +0.61(+2.34%)
Jun 13, 2012 26.18 26.46 25.97 26.05 792,574 -0.17(-0.65%)
Jun 12, 2012 25.92 26.24 25.77 26.22 629,533 +0.41(+1.60%)
Jun 11, 2012 26.63 26.63 25.79 25.81 585,930 -0.56(-2.13%)
Jun 08, 2012 25.78 26.45 25.70 26.37 505,301 +0.44(+1.71%)
Jun 07, 2012 26.62 26.62 25.93 25.93 594,574 -0.29(-1.11%)
Jun 06, 2012 26.05 26.27 25.97 26.22 388,645 +0.41(+1.59%)
Jun 05, 2012 25.24 25.90 25.23 25.81 489,888 +0.48(+1.90%)
Jun 04, 2012 25.27 25.67 24.85 25.33 902,600 +0.05(+0.22%)
Jun 01, 2012 25.63 25.65 25.12 25.27 809,620 -0.69(-2.66%)
May 31, 2012 26.24 26.24 25.69 25.96 422,820 -0.33(-1.26%)
May 30, 2012 26.49 26.49 26.14 26.30 140,257 -0.30(-1.14%)
May 29, 2012 26.54 26.70 26.27 26.60 833,518 +0.06(+0.22%)
May 25, 2012 26.52 26.55 26.28 26.54 289,279 +0.07(+0.26%)
May 24, 2012 26.10 26.47 26.06 26.47 491,506 +0.30(+1.13%)
May 23, 2012 25.91 26.22 25.65 26.18 705,043 -0.00(-0.01%)
May 22, 2012 26.26 26.61 26.07 26.18 674,492 -0.08(-0.31%)
May 21, 2012 25.53 26.29 25.47 26.26 1,536,319 +0.86(+3.39%)
May 18, 2012 25.81 25.81 25.21 25.40 1,375,536 -0.41(-1.58%)
May 17, 2012 26.79 26.86 25.78 25.81 1,600,007 -0.91(-3.40%)
May 16, 2012 26.75 26.91 26.62 26.71 848,907 +0.04(+0.13%)
May 15, 2012 26.54 26.85 26.53 26.68 1,614,933 +0.11(+0.41%)
May 14, 2012 26.47 26.74 26.34 26.57 857,210 -0.09(-0.33%)
May 11, 2012 26.06 26.78 26.06 26.66 2,430,979 +0.46(+1.75%)
May 10, 2012 26.04 26.28 25.91 26.20 854,644 +0.32(+1.22%)
May 09, 2012 25.72 25.95 25.54 25.88 545,208 -0.23(-0.89%)
May 08, 2012 25.71 26.11 25.40 26.11 544,861 +0.12(+0.45%)
May 07, 2012 25.50 26.20 25.50 26.00 334,422 +0.56(+2.21%)
May 04, 2012 25.89 25.89 25.42 25.43 627,060 -0.56(-2.14%)
May 03, 2012 26.45 26.62 25.89 25.99 549,350 -0.51(-1.91%)
May 02, 2012 25.99 26.57 25.99 26.50 176,675 +0.30(+1.13%)
May 01, 2012 26.20 26.57 26.06 26.20 363,817 -0.05(-0.21%)
Apr 30, 2012 26.59 26.63 26.17 26.25 894,815 -0.25(-0.96%)
Apr 27, 2012 26.42 26.61 25.98 26.51 565,792 +0.20(+0.77%)
Apr 26, 2012 26.27 26.44 26.20 26.31 856,243 +0.11(+0.41%)
Apr 25, 2012 25.72 26.22 25.62 26.20 1,027,318 +0.66(+2.60%)
Apr 24, 2012 25.53 25.67 25.37 25.53 324,056 +0.01(+0.04%)
Apr 23, 2012 25.21 25.55 25.09 25.53 442,295 +0.07(+0.27%)
Apr 20, 2012 25.23 25.59 25.12 25.46 333,316 +0.36(+1.41%)
Apr 19, 2012 24.86 25.47 24.86 25.10 1,428,703 +0.97(+4.00%)
Apr 18, 2012 24.25 24.31 24.06 24.14 398,984 -0.20(-0.81%)
Apr 17, 2012 24.02 24.53 24.01 24.33 198,012 +0.48(+2.02%)
Apr 16, 2012 24.15 24.20 23.51 23.85 1,025,967 -0.24(-0.98%)
Apr 13, 2012 24.57 24.57 24.03 24.09 779,147 -0.56(-2.25%)
Apr 12, 2012 24.67 24.79 24.56 24.64 1,194,247 +0.07(+0.28%)
Apr 11, 2012 24.64 24.83 24.50 24.58 630,632 +0.26(+1.07%)
Apr 10, 2012 25.24 25.27 24.29 24.31 1,221,074 -0.99(-3.93%)
Apr 09, 2012 25.67 25.67 25.23 25.31 420,388 -0.74(-2.84%)
Apr 05, 2012 25.68 26.14 25.68 26.05 175,758 +0.19(+0.72%)
Apr 04, 2012 26.18 26.18 25.64 25.86 1,043,877 -0.55(-2.09%)
Apr 03, 2012 26.23 26.50 26.16 26.41 239,394 +0.18(+0.67%)
Apr 02, 2012 25.88 26.25 25.74 26.24 490,846 +0.26(+1.02%)
Mar 30, 2012 26.00 26.16 25.84 25.97 323,820 +0.11(+0.42%)
Mar 29, 2012 25.75 25.95 25.61 25.86 478,171 -0.07(-0.26%)
Mar 28, 2012 26.13 26.43 25.57 25.93 565,916 +0.22(+0.84%)
Mar 27, 2012 25.93 26.05 25.70 25.71 282,557 -0.23(-0.90%)
Mar 26, 2012 25.53 25.98 25.35 25.94 860,955 +0.62(+2.45%)
Mar 23, 2012 25.17 25.34 25.10 25.33 168,627 +0.13(+0.50%)
Mar 22, 2012 25.10 25.22 24.90 25.20 404,442 -0.10(-0.41%)
Mar 21, 2012 25.10 25.42 25.08 25.30 197,414 +0.20(+0.78%)
Mar 20, 2012 25.42 25.43 25.05 25.11 916,820 -0.44(-1.74%)
Mar 19, 2012 25.30 25.73 25.25 25.55 1,048,140 +0.22(+0.86%)
Mar 16, 2012 25.44 25.44 25.19 25.33 265,486 +0.04(+0.14%)
Mar 15, 2012 25.06 25.32 25.00 25.30 472,722 +0.31(+1.23%)
Mar 14, 2012 25.11 25.18 24.85 24.99 551,662 -0.14(-0.55%)
Mar 13, 2012 24.84 25.13 24.77 25.13 867,204 +0.39(+1.57%)
Mar 12, 2012 24.82 24.93 24.69 24.74 217,059 -0.13(-0.51%)
Mar 09, 2012 24.62 24.92 24.62 24.87 367,841 +0.19(+0.76%)
Mar 08, 2012 24.31 24.78 24.21 24.68 896,549 +0.51(+2.10%)
Mar 07, 2012 24.08 24.26 24.06 24.17 703,955 +0.16(+0.66%)
Mar 06, 2012 24.33 24.37 23.83 24.01 1,010,123 -0.58(-2.35%)
Mar 05, 2012 24.87 24.87 24.44 24.59 1,155,911 -0.27(-1.08%)
Mar 02, 2012 25.02 25.15 24.70 24.86 471,709 -0.20(-0.80%)
Mar 01, 2012 24.89 25.16 24.68 25.06 539,777 +0.25(+1.01%)
Feb 29, 2012 25.10 25.27 24.81 24.81 359,213 -0.23(-0.93%)
Feb 28, 2012 25.17 25.17 24.90 25.04 469,732 -0.15(-0.59%)
Feb 27, 2012 25.08 25.28 24.84 25.19 644,673 -0.15(-0.60%)
Feb 24, 2012 25.35 25.47 25.12 25.34 1,307,353 +0.04(+0.17%)
Feb 23, 2012 24.87 25.36 24.80 25.30 799,492 +0.60(+2.42%)
Feb 22, 2012 24.84 24.84 24.47 24.70 868,171 -0.10(-0.42%)
Feb 21, 2012 25.41 25.50 24.75 24.81 1,079,242 -0.58(-2.29%)
Feb 17, 2012 26.02 26.02 25.38 25.39 826,356 -0.63(-2.42%)
Feb 16, 2012 25.66 26.12 25.66 26.02 379,044 +0.36(+1.41%)
Feb 15, 2012 25.89 26.04 25.47 25.65 351,759 -0.08(-0.30%)
Feb 14, 2012 25.91 26.01 25.63 25.73 540,738 -0.41(-1.58%)
Feb 13, 2012 25.69 26.18 25.69 26.14 668,699 +0.78(+3.08%)
Feb 10, 2012 25.35 25.40 25.18 25.36 793,423 -0.21(-0.81%)
Feb 09, 2012 25.83 25.84 25.38 25.57 750,796 -0.16(-0.61%)
Feb 08, 2012 26.18 26.24 25.46 25.73 1,114,306 -0.43(-1.65%)
Feb 07, 2012 26.69 26.69 26.06 26.16 1,196,998 -0.41(-1.55%)
Feb 06, 2012 25.97 26.63 25.81 26.57 980,651 +0.50(+1.92%)
Feb 03, 2012 26.22 26.33 25.85 26.07 599,075 +0.28(+1.10%)
Feb 02, 2012 25.53 25.91 25.43 25.79 790,009 +0.33(+1.29%)
Feb 01, 2012 25.14 25.54 25.00 25.46 1,741,442 +0.73(+2.96%)
Jan 31, 2012 24.82 24.86 24.58 24.73 628,715 +0.03(+0.10%)
Jan 30, 2012 24.72 24.79 24.50 24.70 2,269,248 -0.38(-1.52%)
Jan 27, 2012 24.11 25.12 24.11 25.08 806,147 +0.99(+4.10%)
Jan 26, 2012 24.38 24.64 23.89 24.10 1,556,556 -0.26(-1.09%)
Jan 25, 2012 23.90 24.41 23.85 24.36 843,377 +0.60(+2.53%)
Jan 24, 2012 23.35 23.82 23.29 23.76 833,692 +0.31(+1.32%)
Jan 23, 2012 23.85 23.87 23.36 23.45 445,282 -0.24(-0.99%)
Jan 20, 2012 23.88 23.97 23.59 23.69 765,964 -0.23(-0.94%)
Jan 19, 2012 24.18 24.26 23.90 23.91 622,171 -0.17(-0.71%)
Jan 18, 2012 23.83 24.09 23.82 24.08 318,708 +0.19(+0.78%)
Jan 17, 2012 24.07 24.08 23.78 23.90 793,128 +0.07(+0.31%)
Jan 13, 2012 23.59 23.86 23.48 23.82 422,142 +0.00(+0.01%)
Jan 12, 2012 23.72 24.03 23.46 23.82 965,346 +0.02(+0.09%)
Jan 11, 2012 23.24 23.82 23.13 23.80 1,070,961 +0.48(+2.08%)
Jan 10, 2012 23.39 23.39 23.10 23.31 1,648,749 +0.39(+1.69%)
Jan 09, 2012 22.78 23.00 22.59 22.93 1,908,083 +0.47(+2.08%)
Jan 06, 2012 22.10 22.58 22.10 22.46 745,699 +0.40(+1.81%)
Jan 05, 2012 21.36 22.29 21.36 22.06 856,135 +0.75(+3.50%)
Jan 04, 2012 21.32 21.47 21.25 21.31 149,902 -0.12(-0.56%)
Dec 30, 2011 21.35 21.55 21.30 21.43 933,795 +0.05(+0.26%)
Dec 29, 2011 21.15 21.41 21.12 21.38 261,716 +0.22(+1.04%)
Dec 28, 2011 21.48 21.48 21.14 21.16 146,825 -0.30(-1.40%)
Dec 27, 2011 21.07 21.52 21.05 21.46 284,236 +0.28(+1.31%)
Dec 23, 2011 21.22 21.23 21.06 21.18 253,087 +0.20(+0.95%)
Dec 21, 2011 20.75 21.00 20.60 20.98 452,708 +0.09(+0.42%)
Dec 20, 2011 20.54 20.89 20.54 20.89 416,581 +0.70(+3.45%)
Dec 19, 2011 20.39 20.63 20.16 20.20 398,333 -0.07(-0.37%)
Dec 16, 2011 20.17 20.37 20.12 20.27 383,800 +0.19(+0.96%)
Dec 15, 2011 20.21 20.23 20.00 20.08 207,557 +0.07(+0.35%)
Dec 14, 2011 20.08 20.26 19.96 20.01 322,807 -0.24(-1.18%)
Dec 13, 2011 20.74 20.75 20.15 20.24 585,961 -0.25(-1.21%)
Dec 12, 2011 20.43 20.53 20.31 20.49 475,972 -0.25(-1.20%)
Dec 09, 2011 20.45 20.84 20.29 20.74 229,359 +0.32(+1.55%)
Dec 08, 2011 20.74 20.80 20.40 20.43 298,199 -0.40(-1.94%)
Dec 07, 2011 20.91 20.94 20.59 20.83 292,997 -0.17(-0.81%)
Dec 06, 2011 21.17 21.17 20.87 21.00 1,178,347 -0.13(-0.61%)
Dec 05, 2011 21.41 21.41 21.03 21.13 347,902 +0.05(+0.24%)
Dec 02, 2011 21.39 21.39 21.04 21.08 399,907 -0.12(-0.58%)
Dec 01, 2011 20.95 21.29 20.92 21.20 320,700 +0.14(+0.64%)
Nov 30, 2011 20.88 21.09 20.66 21.06 653,970 +0.86(+4.23%)
Nov 29, 2011 20.32 20.39 20.13 20.21 340,321 -0.08(-0.40%)
Nov 28, 2011 19.90 20.29 19.76 20.29 1,060,520 +0.99(+5.15%)
Nov 25, 2011 19.38 19.59 19.30 19.30 137,206 -0.20(-1.01%)
Nov 23, 2011 19.77 19.85 19.49 19.49 785,755 -0.51(-2.57%)
Nov 22, 2011 19.67 20.10 19.67 20.01 631,336 +0.26(+1.29%)
Nov 21, 2011 19.39 19.84 19.36 19.75 1,905,232 +0.50(+2.58%)
Nov 18, 2011 19.50 19.50 19.21 19.25 555,599 -0.17(-0.86%)
Nov 17, 2011 19.64 19.84 19.36 19.42 372,814 -0.30(-1.52%)
Nov 16, 2011 19.76 20.12 19.67 19.72 571,762 -0.26(-1.29%)
Nov 15, 2011 19.88 20.07 19.72 19.98 281,333 +0.01(+0.05%)
Nov 14, 2011 19.81 20.08 19.81 19.97 285,295 -0.05(-0.24%)
Nov 11, 2011 19.77 20.06 19.73 20.02 457,175 +0.43(+2.18%)
Nov 10, 2011 19.94 20.00 19.41 19.59 591,020 -0.10(-0.52%)
Nov 09, 2011 19.97 20.15 19.69 19.69 719,889 -0.65(-3.21%)
Nov 08, 2011 20.52 20.52 19.98 20.34 747,109 -0.18(-0.86%)
Nov 07, 2011 20.71 20.81 20.13 20.52 1,006,799 -0.22(-1.06%)
Nov 04, 2011 20.71 20.93 20.63 20.74 1,142,645 -0.25(-1.20%)
Nov 03, 2011 21.13 21.13 20.56 20.99 694,562 +0.31(+1.48%)
Nov 02, 2011 20.92 20.92 20.30 20.69 299,565 +0.10(+0.50%)
Nov 01, 2011 20.68 20.89 20.43 20.58 1,240,743 -0.76(-3.54%)
Oct 31, 2011 21.69 21.69 21.34 21.34 501,333 -0.53(-2.41%)
Oct 28, 2011 21.48 21.96 21.48 21.86 389,417 +0.10(+0.47%)
Oct 27, 2011 21.57 21.94 21.26 21.76 2,161,852 +0.82(+3.91%)
Oct 26, 2011 21.15 21.19 20.39 20.94 376,017 +0.15(+0.71%)
Oct 25, 2011 21.31 21.31 20.77 20.79 432,610 -0.68(-3.17%)
Oct 24, 2011 20.82 21.50 20.82 21.47 637,987 +0.55(+2.61%)
Oct 21, 2011 20.75 20.97 20.59 20.93 244,066 +0.39(+1.89%)
Oct 20, 2011 20.36 20.56 20.06 20.54 266,552 +0.27(+1.32%)
Oct 19, 2011 20.47 20.82 20.21 20.27 796,000 -0.21(-1.04%)
Oct 18, 2011 20.17 20.64 19.85 20.49 954,174 +0.38(+1.91%)
Oct 17, 2011 20.60 20.69 20.05 20.10 462,876 -0.65(-3.14%)
Oct 14, 2011 20.80 20.80 20.41 20.75 1,078,090 +0.19(+0.91%)
Oct 13, 2011 20.07 20.63 20.06 20.57 512,821 +0.37(+1.84%)
Oct 12, 2011 20.42 20.52 20.13 20.20 560,823 -0.03(-0.16%)
Oct 11, 2011 20.12 20.44 20.10 20.23 465,522 -0.01(-0.06%)
Oct 10, 2011 20.05 20.38 19.95 20.24 966,458 +0.47(+2.37%)
Oct 07, 2011 20.21 20.21 19.77 19.77 788,537 -0.37(-1.83%)
Oct 06, 2011 19.79 20.16 19.77 20.14 977,243 +0.54(+2.77%)
Oct 05, 2011 19.16 19.70 18.90 19.60 1,281,961 +0.54(+2.83%)
Oct 04, 2011 18.09 19.08 18.07 19.06 1,359,980 +0.76(+4.16%)
Oct 03, 2011 19.11 19.37 18.29 18.30 1,071,395 -0.91(-4.74%)
Sep 30, 2011 19.26 19.67 19.18 19.21 1,165,850 -0.32(-1.64%)
Sep 29, 2011 19.93 19.98 18.95 19.53 1,152,698 +0.01(+0.05%)
Sep 28, 2011 20.36 20.42 19.52 19.52 2,429,613 -0.72(-3.54%)
Sep 27, 2011 20.26 20.60 20.14 20.23 816,355 +0.25(+1.26%)
Sep 26, 2011 19.98 20.16 19.49 19.98 1,563,573 +0.13(+0.63%)
Sep 23, 2011 19.34 19.93 19.34 19.86 1,198,705 +0.33(+1.69%)
Sep 22, 2011 19.44 19.84 19.19 19.53 1,057,738 -0.52(-2.59%)
Sep 21, 2011 20.41 20.84 20.03 20.05 801,431 -0.40(-1.94%)
Sep 20, 2011 20.51 20.85 20.36 20.44 403,752 +0.05(+0.22%)
Sep 19, 2011 20.32 20.60 20.17 20.40 1,082,139 -0.18(-0.89%)
Sep 16, 2011 20.66 20.77 20.44 20.58 1,339,338 -0.08(-0.38%)
Sep 15, 2011 20.70 20.70 20.31 20.66 383,131 +0.21(+1.01%)
Sep 14, 2011 20.33 20.70 20.08 20.45 427,976 +0.24(+1.17%)
Sep 13, 2011 19.82 20.29 19.82 20.22 551,813 +0.32(+1.61%)
Sep 12, 2011 19.52 19.92 19.42 19.90 663,835 +0.10(+0.51%)
Sep 09, 2011 20.23 20.30 19.62 19.80 649,571 -0.70(-3.42%)
Sep 08, 2011 20.45 20.73 20.31 20.50 618,692 -0.08(-0.39%)
Sep 07, 2011 20.09 20.58 19.96 20.58 826,129 +0.78(+3.95%)
Sep 06, 2011 19.04 19.82 19.04 19.80 875,550 +0.27(+1.41%)
Sep 02, 2011 19.57 20.09 19.43 19.52 1,250,874 -0.42(-2.12%)
Sep 01, 2011 20.33 20.61 19.91 19.95 926,992 -0.44(-2.14%)
Aug 31, 2011 20.36 20.78 20.20 20.38 655,182 -0.06(-0.28%)
Aug 30, 2011 19.94 20.55 19.93 20.44 826,548 +0.28(+1.38%)
Aug 29, 2011 19.66 20.19 19.66 20.16 643,003 +0.75(+3.86%)
Aug 26, 2011 18.82 19.45 18.49 19.42 710,040 +0.48(+2.56%)
Aug 25, 2011 19.48 19.63 18.89 18.93 761,280 -0.48(-2.49%)
Aug 24, 2011 19.32 19.48 18.96 19.42 1,211,674 +0.02(+0.10%)
Aug 23, 2011 18.70 19.42 18.45 19.40 724,409 +0.85(+4.56%)
Aug 22, 2011 19.25 19.33 18.46 18.55 910,878 -0.27(-1.46%)
Aug 19, 2011 18.53 19.14 18.47 18.82 888,318 +0.01(+0.07%)
Aug 18, 2011 19.33 19.33 18.61 18.81 1,411,719 -1.01(-5.08%)
Aug 17, 2011 19.89 20.26 19.57 19.82 950,522 -0.13(-0.65%)
Aug 16, 2011 19.94 20.13 19.72 19.95 1,893,630 -0.16(-0.82%)
Aug 15, 2011 19.58 20.14 19.58 20.11 1,434,633 +0.77(+4.01%)
Aug 12, 2011 19.02 19.56 18.91 19.34 721,113 +0.44(+2.31%)
Aug 11, 2011 18.28 19.16 18.07 18.90 2,042,082 +0.70(+3.87%)
Aug 10, 2011 18.96 18.97 18.09 18.20 1,731,605 -0.93(-4.88%)
Aug 09, 2011 18.89 19.13 17.78 19.13 3,051,936 +1.26(+7.06%)
Aug 08, 2011 18.44 18.84 17.66 17.87 2,141,975 -1.41(-7.30%)
Aug 05, 2011 19.58 19.90 18.63 19.28 1,628,258 -0.23(-1.17%)
Aug 04, 2011 21.17 21.17 19.51 19.51 3,474,578 -2.19(-10.10%)
Aug 03, 2011 21.80 21.96 20.87 21.70 2,027,484 -0.12(-0.55%)
Aug 02, 2011 22.53 22.89 21.80 21.82 1,466,283 -0.85(-3.75%)
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.