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

S&P Homebuilders SPDR (NY: XHB )

105.58 +2.05 (+1.98%)
Streaming Delayed Price Updated: 3:04 PM EDT, May 3, 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 (%)
Dec 31, 2009 13.40 13.30 13.30 13.30 1,795,494 -0.15(-1.11%)
Dec 30, 2009 13.38 13.60 13.33 13.45 2,775,082 -0.01(-0.07%)
Dec 29, 2009 13.50 13.60 13.39 13.46 1,426,847 -0.05(-0.39%)
Dec 28, 2009 13.71 13.71 13.43 13.51 3,108,518 -0.17(-1.22%)
Dec 24, 2009 13.71 13.73 13.62 13.68 521,531 +0.07(+0.52%)
Dec 23, 2009 13.72 13.73 13.45 13.61 8,180,492 +0.03(+0.19%)
Dec 22, 2009 13.27 13.71 13.27 13.58 7,252,357 +0.40(+3.00%)
Dec 21, 2009 13.13 13.28 13.07 13.19 6,270,613 +0.07(+0.54%)
Dec 18, 2009 13.15 13.18 12.93 13.12 7,110,321 -0.02(-0.13%)
Dec 17, 2009 12.99 13.18 12.97 13.13 4,772,611 +0.12(+0.95%)
Dec 16, 2009 13.07 13.22 12.97 13.01 5,153,078 +0.10(+0.75%)
Dec 15, 2009 12.92 12.99 12.85 12.91 4,226,494 -0.04(-0.27%)
Dec 14, 2009 12.92 12.98 12.90 12.95 3,357,308 +0.10(+0.75%)
Dec 11, 2009 12.63 12.85 12.63 12.85 4,075,967 +0.23(+1.81%)
Dec 10, 2009 12.68 12.82 12.60 12.62 6,564,964 -0.04(-0.35%)
Dec 09, 2009 12.60 12.70 12.52 12.67 4,650,856 -0.01(-0.07%)
Dec 08, 2009 12.66 12.77 12.54 12.68 4,240,511 -0.11(-0.83%)
Dec 07, 2009 12.88 13.05 12.76 12.78 8,161,432 -0.14(-1.09%)
Dec 04, 2009 12.99 13.11 12.73 12.92 7,085,152 +0.26(+2.02%)
Dec 03, 2009 12.94 13.00 12.67 12.67 3,413,463 -0.26(-2.04%)
Dec 02, 2009 12.89 13.07 12.88 12.93 5,963,615 +0.04(+0.34%)
Dec 01, 2009 12.73 13.01 12.68 12.89 6,656,669 +0.27(+2.16%)
Nov 30, 2009 12.62 12.70 12.43 12.61 7,042,646 -0.10(-0.76%)
Nov 27, 2009 12.66 12.83 12.54 12.71 5,175,526 -0.23(-1.77%)
Nov 25, 2009 12.85 13.01 12.79 12.94 5,144,137 +0.11(+0.82%)
Nov 24, 2009 13.03 13.05 12.76 12.83 5,752,364 -0.16(-1.22%)
Nov 23, 2009 12.97 13.34 12.94 12.99 9,184,555 +0.16(+1.23%)
Nov 20, 2009 12.86 13.00 12.70 12.83 5,538,972 -0.22(-1.69%)
Nov 19, 2009 13.28 13.28 12.90 13.05 5,674,148 -0.26(-1.92%)
Nov 18, 2009 13.24 13.46 13.22 13.31 7,719,847 +0.01(+0.07%)
Nov 17, 2009 13.36 13.43 13.13 13.30 9,219,570 -0.11(-0.79%)
Nov 16, 2009 13.24 13.53 13.20 13.41 9,111,511 +0.30(+2.28%)
Nov 13, 2009 13.04 13.29 12.91 13.11 7,896,560 +0.02(+0.14%)
Nov 12, 2009 13.45 13.47 13.02 13.09 6,631,130 -0.33(-2.43%)
Nov 11, 2009 13.29 13.56 13.27 13.42 10,366,795 +0.39(+2.97%)
Nov 10, 2009 13.09 13.29 12.84 13.03 7,183,863 -0.09(-0.67%)
Nov 09, 2009 12.98 13.13 12.95 13.12 5,239,598 +0.29(+2.27%)
Nov 06, 2009 12.59 12.98 12.54 12.83 9,495,296 +0.32(+2.53%)
Nov 05, 2009 12.48 12.88 12.47 12.51 10,115,840 +0.10(+0.78%)
Nov 04, 2009 12.51 12.76 12.37 12.41 13,017,613 +0.00(+0.02%)
Nov 03, 2009 12.03 12.46 11.99 12.41 12,059,069 +0.24(+1.93%)
Nov 02, 2009 12.17 12.47 11.88 12.17 12,968,508 +0.04(+0.29%)
Oct 30, 2009 12.53 12.55 12.09 12.14 11,231,205 -0.48(-3.77%)
Oct 29, 2009 12.22 12.72 12.40 12.61 10,867,704 +0.40(+3.24%)
Oct 28, 2009 12.76 12.80 12.16 12.22 19,780,250 -0.63(-4.93%)
Oct 27, 2009 13.04 13.12 12.81 12.85 12,903,528 -0.18(-1.35%)
Oct 26, 2009 13.20 13.46 12.94 13.03 10,435,099 -0.20(-1.53%)
Oct 23, 2009 13.26 13.29 13.12 13.23 14,561,204 -0.31(-2.28%)
Oct 22, 2009 12.93 13.73 12.84 13.54 20,641,014 +0.53(+4.06%)
Oct 21, 2009 13.38 13.56 12.98 13.01 9,177,437 -0.31(-2.31%)
Oct 20, 2009 13.24 13.35 13.23 13.32 5,865,524 -0.31(-2.26%)
Oct 19, 2009 13.66 13.79 13.52 13.63 4,869,840 +0.01(+0.06%)
Oct 16, 2009 13.69 13.75 13.43 13.62 6,443,192 -0.15(-1.09%)
Oct 15, 2009 13.67 13.84 13.66 13.77 5,497,413 -0.04(-0.26%)
Oct 14, 2009 13.69 13.81 13.61 13.80 4,606,116 +0.27(+2.02%)
Oct 13, 2009 13.27 13.68 13.22 13.53 9,760,271 +0.27(+2.06%)
Oct 12, 2009 13.42 13.47 13.21 13.26 3,358,304 -0.07(-0.53%)
Oct 09, 2009 13.18 13.45 13.13 13.33 6,036,251 +0.11(+0.80%)
Oct 08, 2009 12.89 13.44 12.89 13.22 12,613,658 +0.41(+3.23%)
Oct 07, 2009 12.93 12.97 12.68 12.81 4,217,954 -0.12(-0.95%)
Oct 06, 2009 12.86 13.16 12.80 12.93 9,765,644 +0.17(+1.31%)
Oct 05, 2009 12.64 12.85 12.57 12.76 5,581,225 +0.21(+1.68%)
Oct 02, 2009 12.46 12.69 12.43 12.55 6,872,177 -0.11(-0.90%)
Oct 01, 2009 13.20 13.20 12.67 12.67 12,911,467 -0.56(-4.26%)
Sep 30, 2009 13.64 13.64 13.07 13.23 9,584,679 -0.26(-1.96%)
Sep 29, 2009 13.40 13.60 13.33 13.49 4,373,467 +0.20(+1.52%)
Sep 28, 2009 13.20 13.39 13.09 13.29 5,675,673 +0.18(+1.41%)
Sep 25, 2009 13.29 13.43 13.02 13.11 10,670,755 -0.31(-2.30%)
Sep 24, 2009 13.83 13.86 13.25 13.42 16,222,981 -0.26(-1.87%)
Sep 23, 2009 14.03 14.04 13.64 13.67 7,306,244 -0.33(-2.33%)
Sep 22, 2009 14.20 14.23 13.93 14.00 8,092,109 -0.02(-0.13%)
Sep 21, 2009 14.13 14.15 13.64 14.01 10,732,679 -0.16(-1.12%)
Sep 18, 2009 14.43 14.50 14.15 14.17 7,576,402 -0.04(-0.31%)
Sep 17, 2009 14.50 14.74 14.09 14.22 9,742,524 +0.04(+0.25%)
Sep 16, 2009 14.04 14.57 13.96 14.18 11,026,013 +0.32(+2.29%)
Sep 15, 2009 13.57 13.93 13.55 13.86 7,188,644 +0.25(+1.81%)
Sep 14, 2009 13.64 13.68 13.41 13.62 3,788,411 -0.08(-0.58%)
Sep 11, 2009 13.89 13.90 13.57 13.70 4,399,675 -0.05(-0.38%)
Sep 10, 2009 13.66 13.85 13.45 13.75 5,521,423 +0.13(+0.97%)
Sep 09, 2009 13.56 13.68 13.33 13.62 7,086,030 +0.13(+0.98%)
Sep 08, 2009 13.50 13.57 13.27 13.49 6,003,802 +0.21(+1.59%)
Sep 04, 2009 13.00 13.33 12.92 13.27 4,291,161 +0.26(+1.96%)
Sep 03, 2009 12.91 13.08 12.74 13.02 7,766,532 +0.11(+0.89%)
Sep 02, 2009 13.04 13.18 12.83 12.90 8,500,814 -0.25(-1.87%)
Sep 01, 2009 13.63 13.99 13.12 13.15 13,618,200 -0.50(-3.67%)
Aug 31, 2009 13.77 13.82 13.49 13.65 6,434,899 -0.30(-2.15%)
Aug 28, 2009 14.08 14.13 13.72 13.95 6,589,709 +0.06(+0.44%)
Aug 27, 2009 13.93 13.99 13.45 13.89 7,349,319 -0.05(-0.38%)
Aug 26, 2009 13.76 14.22 13.62 13.94 17,246,638 +0.25(+1.80%)
Aug 25, 2009 13.57 13.97 13.47 13.70 11,837,987 +0.24(+1.77%)
Aug 24, 2009 13.64 13.70 13.33 13.46 9,055,617 -0.04(-0.33%)
Aug 21, 2009 13.06 13.59 13.06 13.50 11,833,362 +0.49(+3.79%)
Aug 20, 2009 12.93 13.18 12.88 13.01 5,979,392 +0.14(+1.09%)
Aug 19, 2009 12.49 12.97 12.49 12.87 7,506,572 +0.05(+0.41%)
Aug 18, 2009 12.64 12.90 12.47 12.82 5,130,238 +0.33(+2.61%)
Aug 17, 2009 12.76 12.81 12.41 12.49 8,706,750 -0.60(-4.57%)
Aug 14, 2009 13.47 13.49 12.92 13.09 9,729,891 -0.37(-2.75%)
Aug 13, 2009 13.55 13.63 13.20 13.46 9,071,081 -0.04(-0.33%)
Aug 12, 2009 13.38 13.69 13.23 13.50 10,380,493 +0.38(+2.88%)
Aug 11, 2009 13.19 13.19 12.85 13.12 11,098,439 -0.24(-1.78%)
Aug 10, 2009 13.69 13.69 13.17 13.36 10,502,071 -0.31(-2.25%)
Aug 07, 2009 13.38 13.88 13.34 13.67 13,699,345 +0.59(+4.51%)
Aug 06, 2009 13.50 13.50 12.98 13.08 8,854,518 -0.10(-0.74%)
Aug 05, 2009 13.18 13.32 12.87 13.18 8,685,717 +0.11(+0.88%)
Aug 04, 2009 12.77 13.24 12.57 13.06 11,192,674 +0.17(+1.30%)
Aug 03, 2009 12.83 12.96 12.59 12.90 6,896,549 +0.32(+2.52%)
Jul 31, 2009 12.33 12.74 12.33 12.58 7,342,549 +0.16(+1.28%)
Jul 30, 2009 12.41 12.59 12.29 12.42 6,821,458 +0.14(+1.15%)
Jul 29, 2009 12.19 12.39 12.02 12.28 7,647,404 +0.05(+0.43%)
Jul 28, 2009 12.22 12.35 12.05 12.23 9,125,343 +0.04(+0.29%)
Jul 27, 2009 11.81 12.29 11.74 12.19 20,853,470 +0.26(+2.14%)
Jul 24, 2009 11.78 12.01 11.59 11.94 8,741,783 +0.04(+0.37%)
Jul 23, 2009 11.42 12.09 11.36 11.89 13,818,612 +0.55(+4.81%)
Jul 22, 2009 11.17 11.51 11.06 11.35 6,398,505 +0.13(+1.18%)
Jul 21, 2009 11.42 11.45 11.01 11.21 6,394,260 -0.03(-0.23%)
Jul 20, 2009 11.06 11.32 11.02 11.24 6,145,409 +0.27(+2.49%)
Jul 17, 2009 11.00 11.13 10.92 10.97 5,042,194 +0.13(+1.22%)
Jul 16, 2009 10.48 10.91 10.43 10.84 5,832,015 +0.36(+3.45%)
Jul 15, 2009 10.16 10.50 10.15 10.48 4,340,541 +0.45(+4.48%)
Jul 14, 2009 9.771 10.05 9.718 10.03 3,860,093 +0.26(+2.70%)
Jul 13, 2009 9.560 9.797 9.551 9.762 3,912,533 +0.14(+1.46%)
Jul 10, 2009 9.551 9.692 9.445 9.621 2,786,413 -0.02(-0.18%)
Jul 09, 2009 9.489 9.727 9.401 9.639 11,318,744 +0.19(+2.05%)
Jul 08, 2009 9.586 9.612 9.269 9.445 4,065,278 -0.11(-1.20%)
Jul 07, 2009 9.736 9.780 9.507 9.560 4,458,703 -0.27(-2.78%)
Jul 06, 2009 9.868 10.000 9.657 9.832 2,584,154 -0.17(-1.67%)
Jul 02, 2009 10.21 10.22 9.956 10.000 4,809,825 -0.36(-3.48%)
Jul 01, 2009 10.38 10.52 10.33 10.36 3,480,808 +0.02(+0.17%)
Jun 30, 2009 10.59 10.63 10.33 10.34 5,941,836 -0.15(-1.43%)
Jun 29, 2009 10.39 10.56 10.21 10.49 4,819,646 +0.14(+1.36%)
Jun 26, 2009 10.46 10.55 10.28 10.35 6,953,866 -0.13(-1.26%)
Jun 25, 2009 10.32 10.51 10.29 10.48 11,204,445 +0.51(+5.12%)
Jun 24, 2009 10.04 10.26 9.894 9.973 11,868,091 +0.05(+0.53%)
Jun 23, 2009 9.912 10.06 9.727 9.921 15,492,122 +0.05(+0.54%)
Jun 22, 2009 9.991 10.08 9.832 9.868 5,319,515 -0.33(-3.20%)
Jun 19, 2009 10.10 10.21 9.956 10.19 7,764,383 +0.13(+1.31%)
Jun 18, 2009 10.27 10.30 10.01 10.06 9,574,606 -0.18(-1.80%)
Jun 17, 2009 10.13 10.44 9.912 10.25 10,090,384 +0.05(+0.52%)
Jun 16, 2009 10.49 10.59 10.10 10.19 8,928,125 -0.18(-1.70%)
Jun 15, 2009 10.45 10.48 10.23 10.37 6,419,236 -0.32(-2.97%)
Jun 12, 2009 10.64 10.69 10.43 10.69 4,770,708 +0.00(+0.00%)
Jun 11, 2009 10.99 10.99 10.64 10.69 13,247,470 -0.29(-2.65%)
Jun 10, 2009 11.18 11.28 10.74 10.98 10,843,945 -0.12(-1.11%)
Jun 09, 2009 10.92 11.21 10.89 11.10 7,874,086 +0.19(+1.73%)
Jun 08, 2009 10.83 11.02 10.77 10.91 7,489,404 +0.11(+1.02%)
Jun 05, 2009 11.06 11.09 10.64 10.80 7,781,606 -0.07(-0.65%)
Jun 04, 2009 10.95 10.95 10.66 10.87 5,139,917 +0.04(+0.32%)
Jun 03, 2009 10.88 11.17 10.77 10.84 6,613,624 -0.36(-3.22%)
Jun 02, 2009 10.88 11.33 10.83 11.20 13,793,600 +0.34(+3.16%)
Jun 01, 2009 10.84 11.14 10.69 10.85 11,788,060 +0.22(+2.07%)
May 29, 2009 10.46 10.77 10.38 10.63 11,379,237 +0.29(+2.81%)
May 28, 2009 10.70 10.75 10.04 10.34 18,407,472 -0.26(-2.41%)
May 27, 2009 10.92 11.22 10.56 10.60 16,820,350 -0.26(-2.43%)
May 26, 2009 10.67 11.01 10.38 10.86 7,006,585 +0.33(+3.18%)
May 22, 2009 10.50 10.60 10.23 10.53 6,573,328 -0.03(-0.25%)
May 21, 2009 10.70 10.78 10.38 10.55 5,733,578 -0.21(-1.96%)
May 20, 2009 11.27 11.51 10.77 10.77 10,025,191 -0.42(-3.78%)
May 19, 2009 11.27 11.36 11.00 11.19 12,368,011 -0.08(-0.70%)
May 18, 2009 10.84 11.32 10.84 11.27 11,135,842 +0.62(+5.87%)
May 15, 2009 10.62 11.01 10.54 10.64 6,731,250 +0.02(+0.17%)
May 14, 2009 10.54 10.99 10.34 10.62 6,814,288 +0.14(+1.34%)
May 13, 2009 10.83 10.91 10.48 10.48 8,336,473 -0.61(-5.48%)
May 12, 2009 11.59 11.59 10.85 11.09 8,418,039 -0.30(-2.63%)
May 11, 2009 11.52 11.64 11.27 11.39 8,942,388 -0.47(-3.94%)
May 08, 2009 11.61 11.86 11.16 11.86 13,960,582 +0.52(+4.58%)
May 07, 2009 12.05 12.14 11.24 11.34 23,847,776 -0.71(-5.92%)
May 06, 2009 12.56 12.57 11.66 12.05 20,070,996 -0.37(-2.98%)
May 05, 2009 12.36 12.57 12.11 12.42 9,174,416 +0.02(+0.14%)
May 04, 2009 12.35 12.42 12.29 12.40 13,897,215 +0.78(+6.74%)
May 01, 2009 12.01 12.01 11.44 11.62 8,293,417 -0.32(-2.65%)
Apr 30, 2009 12.24 12.37 11.87 11.94 13,572,867 -0.13(-1.09%)
Apr 29, 2009 12.05 12.36 11.84 12.07 10,338,184 +0.18(+1.56%)
Apr 28, 2009 11.82 12.08 11.63 11.88 9,370,851 -0.05(-0.44%)
Apr 27, 2009 11.90 12.37 11.80 11.94 12,521,012 -0.20(-1.67%)
Apr 24, 2009 11.54 12.28 11.40 12.14 20,631,392 +0.75(+6.57%)
Apr 23, 2009 11.51 11.62 10.83 11.39 15,186,237 -0.04(-0.39%)
Apr 22, 2009 10.94 11.80 10.88 11.43 14,032,472 +0.30(+2.69%)
Apr 21, 2009 10.40 11.21 10.39 11.14 8,252,474 +0.53(+4.98%)
Apr 20, 2009 11.27 11.29 10.54 10.61 19,109,266 -0.89(-7.73%)
Apr 17, 2009 11.10 11.57 11.07 11.50 11,548,689 +0.39(+3.49%)
Apr 16, 2009 10.74 11.19 10.53 11.11 11,850,761 +0.53(+4.99%)
Apr 15, 2009 10.04 10.76 10.04 10.58 40,904,524 +0.42(+4.16%)
Apr 14, 2009 10.38 10.48 9.965 10.16 7,307,873 -0.26(-2.53%)
Apr 13, 2009 10.32 10.45 10.15 10.42 3,709,540 +0.09(+0.85%)
Apr 09, 2009 10.11 10.44 9.947 10.33 6,720,118 +0.56(+5.69%)
Apr 08, 2009 10.08 10.10 9.630 9.778 10,502,071 +0.16(+1.63%)
Apr 07, 2009 9.903 9.938 9.498 9.621 6,602,227 -0.50(-4.96%)
Apr 06, 2009 10.09 10.15 9.824 10.12 7,840,710 -0.11(-1.12%)
Apr 03, 2009 10.08 10.32 9.868 10.24 12,566,300 +0.16(+1.57%)
Apr 02, 2009 9.894 10.32 9.824 10.08 10,054,814 +0.50(+5.24%)
Apr 01, 2009 9.093 9.736 9.075 9.577 9,732,352 +0.23(+2.45%)
Mar 31, 2009 9.665 9.736 8.803 9.348 14,607,085 -0.18(-1.94%)
Mar 30, 2009 9.929 9.947 9.322 9.533 11,596,247 -0.77(-7.51%)
Mar 26, 2009 9.903 10.33 9.797 10.31 13,667,793 +0.71(+7.43%)
Mar 25, 2009 9.630 10.27 9.260 9.595 26,256,640 +0.13(+1.40%)
Mar 24, 2009 9.533 9.788 9.445 9.463 8,926,561 -0.14(-1.47%)
Mar 23, 2009 9.234 9.612 9.208 9.604 17,561,118 +0.92(+10.54%)
Mar 20, 2009 9.225 9.225 8.556 8.688 11,896,558 -0.59(-6.36%)
Mar 19, 2009 9.727 9.771 9.119 9.278 13,909,869 -0.12(-1.31%)
Mar 18, 2009 8.750 9.656 8.477 9.401 30,568,760 +0.63(+7.12%)
Mar 17, 2009 8.565 8.838 8.327 8.776 9,272,691 +0.36(+4.29%)
Mar 16, 2009 8.873 8.873 8.371 8.415 13,881,070 -0.28(-3.24%)
Mar 13, 2009 8.899 8.908 8.433 8.697 0 -0.02(-0.20%)
Mar 12, 2009 8.134 8.785 7.940 8.715 12,930,961 +0.55(+6.68%)
Mar 11, 2009 8.160 8.389 8.028 8.169 13,766,807 +0.05(+0.65%)
Mar 10, 2009 7.553 8.142 7.473 8.116 10,136,450 +0.87(+12.03%)
Mar 09, 2009 7.042 7.570 7.042 7.245 10,639,308 -0.02(-0.24%)
Mar 06, 2009 7.456 7.561 7.086 7.262 0 -0.15(-2.02%)
Mar 05, 2009 7.526 7.702 7.341 7.412 7,876,825 -0.32(-4.11%)
Mar 04, 2009 7.711 7.870 7.544 7.730 4,825,362 -0.08(-1.00%)
Mar 02, 2009 7.975 8.204 7.799 7.808 3,695,233 -0.39(-4.73%)
Feb 27, 2009 8.090 8.468 8.090 8.195 0 -0.15(-1.79%)
Feb 26, 2009 8.679 8.776 8.301 8.345 11,667,378 -0.18(-2.07%)
Feb 25, 2009 8.618 8.767 8.248 8.521 12,405,271 -0.18(-2.02%)
Feb 24, 2009 8.195 8.943 8.186 8.697 11,926,093 +0.59(+7.27%)
Feb 23, 2009 8.406 8.486 8.081 8.107 17,835,786 -0.13(-1.60%)
Feb 20, 2009 8.178 8.380 7.988 8.239 14,438,808 -0.09(-1.06%)
Feb 19, 2009 8.943 9.111 8.318 8.327 21,931,022 -0.51(-5.78%)
Feb 18, 2009 9.199 9.348 8.723 8.838 18,948,654 -0.31(-3.37%)
Feb 17, 2009 9.058 9.287 9.023 9.146 8,253,588 -0.27(-2.90%)
Feb 13, 2009 9.445 9.604 9.216 9.419 8,732,860 -0.04(-0.47%)
Feb 12, 2009 9.252 9.472 8.935 9.463 18,266,056 -0.11(-1.19%)
Feb 11, 2009 9.577 9.832 9.368 9.577 9,773,385 +0.05(+0.55%)
Feb 10, 2009 10.31 10.55 9.454 9.524 25,105,346 -0.84(-8.07%)
Feb 09, 2009 10.55 10.59 10.11 10.36 16,306,884 -0.17(-1.59%)
Feb 06, 2009 9.859 10.84 9.854 10.53 28,164,118 +0.70(+7.07%)
Feb 05, 2009 9.472 9.956 9.463 9.832 9,673,558 +0.26(+2.76%)
Feb 04, 2009 9.762 9.947 9.516 9.568 8,952,989 -0.20(-2.07%)
Feb 03, 2009 9.234 9.824 9.225 9.771 12,639,385 +0.72(+7.98%)
Feb 02, 2009 8.935 9.331 8.811 9.049 12,123,066 +0.00(+0.00%)
Jan 30, 2009 9.516 9.516 8.952 9.049 0 -0.32(-3.38%)
Jan 29, 2009 9.859 9.965 9.322 9.366 7,353,698 -0.73(-7.24%)
Jan 28, 2009 9.780 10.26 9.744 10.10 8,888,715 +0.58(+6.11%)
Jan 27, 2009 9.683 9.815 9.384 9.516 5,697,933 -0.14(-1.46%)
Jan 26, 2009 9.516 10.01 9.410 9.656 9,016,027 +0.22(+2.33%)
Jan 23, 2009 9.146 9.683 9.084 9.436 5,068,043 +0.03(+0.28%)
Jan 22, 2009 9.357 9.639 9.260 9.410 6,581,820 -0.23(-2.37%)
Jan 21, 2009 9.630 9.744 9.067 9.639 8,084,984 +0.19(+2.05%)
Jan 20, 2009 10.07 10.12 9.410 9.445 4,641,546 -0.71(-7.02%)
Jan 16, 2009 10.07 10.29 9.678 10.16 5,141,835 +0.22(+2.21%)
Jan 15, 2009 9.929 10.30 9.507 9.938 5,665,296 +0.04(+0.44%)
Jan 14, 2009 10.27 10.27 9.832 9.894 4,119,404 -0.55(-5.23%)
Jan 13, 2009 10.26 10.55 10.18 10.44 5,916,500 +0.08(+0.77%)
Jan 12, 2009 10.95 11.00 10.24 10.36 5,334,709 -0.54(-4.93%)
Jan 09, 2009 11.40 11.44 10.60 10.90 15,261,391 -0.52(-4.55%)
Jan 08, 2009 10.96 11.46 10.85 11.42 8,892,284 +0.29(+2.61%)
Jan 07, 2009 11.35 11.40 10.97 11.13 3,634,567 -0.44(-3.80%)
Jan 06, 2009 11.37 11.64 11.27 11.57 5,057,999 +0.36(+3.22%)
Jan 05, 2009 10.70 11.31 10.62 11.21 4,361,401 +0.40(+3.75%)
Jan 02, 2009 10.66 10.87 10.39 10.80 0 +0.26(+2.42%)
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.