Skip to main content

S&P Biotech SPDR (NY: XBI )

100.81 -0.14 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 17.67 17.93 17.58 17.67 720,617 -0.05(-0.28%)
May 27, 2010 17.61 17.74 17.49 17.72 621,952 +0.44(+2.54%)
May 26, 2010 17.40 17.75 17.25 17.28 803,055 -0.05(-0.27%)
May 25, 2010 17.04 17.35 16.67 17.33 1,805,709 -0.03(-0.19%)
May 24, 2010 17.39 17.66 17.31 17.36 825,496 -0.07(-0.41%)
May 21, 2010 17.10 17.80 17.09 17.44 930,975 +0.06(+0.34%)
May 20, 2010 17.46 17.71 17.37 17.38 1,144,138 -0.75(-4.13%)
May 19, 2010 18.18 18.38 17.89 18.12 999,447 -0.11(-0.63%)
May 18, 2010 18.51 18.62 18.18 18.24 1,583,569 -0.15(-0.83%)
May 17, 2010 18.42 18.51 17.97 18.39 1,126,582 +0.06(+0.34%)
May 14, 2010 18.33 18.61 18.10 18.33 1,011,055 -0.40(-2.11%)
May 13, 2010 18.83 18.95 18.66 18.73 772,235 -0.09(-0.49%)
May 12, 2010 18.42 18.84 18.41 18.82 855,709 +0.43(+2.36%)
May 11, 2010 18.53 18.64 18.36 18.38 1,371,154 +0.24(+1.31%)
May 10, 2010 18.10 18.15 18.03 18.14 2,185,161 +0.67(+3.83%)
May 07, 2010 18.04 18.36 17.16 17.47 3,043,097 -0.75(-4.14%)
May 06, 2010 18.88 18.96 15.35 18.23 2,507,944 -0.43(-2.29%)
May 05, 2010 19.01 19.14 18.63 18.66 1,292,994 -0.80(-4.13%)
May 04, 2010 19.74 19.75 19.36 19.46 1,087,049 -0.57(-2.84%)
May 03, 2010 19.75 20.08 19.70 20.03 607,306 +0.32(+1.64%)
Apr 30, 2010 19.77 20.11 19.70 19.70 848,074 -0.16(-0.82%)
Apr 29, 2010 19.42 20.24 19.42 19.87 2,557,205 +0.57(+2.94%)
Apr 28, 2010 19.27 19.38 19.21 19.30 696,890 +0.07(+0.34%)
Apr 27, 2010 19.40 19.70 19.21 19.23 735,428 -0.24(-1.26%)
Apr 26, 2010 19.60 19.80 19.48 19.48 709,946 -0.14(-0.73%)
Apr 23, 2010 19.32 19.65 19.30 19.62 473,645 +0.33(+1.71%)
Apr 22, 2010 19.21 19.34 18.96 19.29 1,123,679 -0.15(-0.77%)
Apr 21, 2010 19.83 19.83 19.34 19.44 844,254 -0.33(-1.68%)
Apr 20, 2010 19.71 19.78 19.54 19.78 338,794 +0.06(+0.30%)
Apr 19, 2010 19.84 19.99 19.55 19.72 612,345 -0.17(-0.85%)
Apr 16, 2010 20.03 20.06 19.69 19.89 1,109,713 -0.17(-0.85%)
Apr 15, 2010 20.10 20.16 19.98 20.06 322,005 -0.05(-0.26%)
Apr 14, 2010 19.92 20.11 19.88 20.11 619,671 +0.23(+1.13%)
Apr 13, 2010 19.86 19.99 19.81 19.88 879,031 -0.00(-0.02%)
Apr 12, 2010 19.98 19.98 19.79 19.89 803,141 -0.04(-0.20%)
Apr 09, 2010 19.95 19.97 19.77 19.93 969,907 -0.04(-0.20%)
Apr 08, 2010 19.77 20.02 19.63 19.97 221,671 +0.13(+0.66%)
Apr 07, 2010 19.94 20.00 19.70 19.84 809,631 -0.10(-0.51%)
Apr 06, 2010 19.92 20.04 19.92 19.94 342,231 -0.01(-0.05%)
Apr 05, 2010 19.81 19.99 19.74 19.95 375,592 +0.21(+1.06%)
Apr 01, 2010 19.69 19.74 19.74 19.74 3,175,396 +0.16(+0.83%)
Mar 31, 2010 19.68 19.84 19.54 19.57 779,779 -0.13(-0.65%)
Mar 30, 2010 19.82 19.82 19.61 19.70 465,832 -0.11(-0.54%)
Mar 29, 2010 19.83 19.86 19.76 19.81 588,976 +0.09(+0.48%)
Mar 26, 2010 19.90 20.01 19.61 19.71 681,169 -0.16(-0.79%)
Mar 25, 2010 20.14 20.27 19.86 19.87 917,918 -0.17(-0.85%)
Mar 24, 2010 20.21 20.27 20.02 20.04 861,690 -0.22(-1.08%)
Mar 23, 2010 20.01 20.28 19.95 20.26 793,368 +0.29(+1.46%)
Mar 22, 2010 19.68 20.07 19.63 19.97 1,055,804 +0.13(+0.64%)
Mar 19, 2010 20.00 20.05 19.83 19.84 1,115,122 -0.10(-0.51%)
Mar 18, 2010 19.96 20.02 19.86 19.94 406,085 -0.06(-0.28%)
Mar 17, 2010 20.09 20.12 19.96 20.00 451,731 -0.08(-0.39%)
Mar 16, 2010 20.10 20.10 19.97 20.08 533,744 +0.07(+0.33%)
Mar 15, 2010 19.92 20.05 19.89 20.01 1,201,511 +0.28(+1.41%)
Mar 12, 2010 20.06 20.06 19.54 19.73 1,451,387 -0.15(-0.76%)
Mar 11, 2010 19.67 19.89 19.51 19.88 1,186,182 +0.18(+0.91%)
Mar 10, 2010 19.51 19.80 19.51 19.70 1,614,588 +0.23(+1.17%)
Mar 09, 2010 19.32 19.60 19.30 19.48 920,399 +0.15(+0.79%)
Mar 08, 2010 19.30 19.36 19.22 19.32 632,926 +0.05(+0.24%)
Mar 05, 2010 19.03 19.28 19.03 19.28 1,632,089 +0.34(+1.81%)
Mar 04, 2010 19.08 19.08 18.86 18.93 274,956 -0.13(-0.67%)
Mar 03, 2010 19.17 19.21 19.01 19.06 896,933 -0.44(-2.24%)
Mar 02, 2010 19.39 19.57 19.29 19.50 498,321 +0.15(+0.76%)
Mar 01, 2010 18.78 19.36 18.77 19.35 1,134,769 +0.97(+5.26%)
Feb 26, 2010 18.29 18.45 18.17 18.39 279,001 +0.13(+0.72%)
Feb 25, 2010 18.12 18.27 18.02 18.26 967,289 -0.03(-0.18%)
Feb 24, 2010 18.30 18.42 18.23 18.29 331,462 +0.08(+0.41%)
Feb 23, 2010 18.53 18.59 18.20 18.21 756,600 -0.33(-1.80%)
Feb 22, 2010 18.74 18.76 18.49 18.55 258,677 -0.13(-0.70%)
Feb 19, 2010 18.61 18.76 18.51 18.68 351,406 +0.01(+0.05%)
Feb 18, 2010 18.92 18.94 18.63 18.67 828,240 -0.24(-1.28%)
Feb 17, 2010 18.67 18.92 18.58 18.91 992,795 +0.33(+1.79%)
Feb 16, 2010 18.66 18.70 18.34 18.58 418,296 +0.07(+0.35%)
Feb 12, 2010 18.16 18.51 18.51 18.51 3,372,021 +0.25(+1.40%)
Feb 11, 2010 17.91 18.33 17.69 18.26 1,323,069 +0.30(+1.65%)
Feb 10, 2010 17.87 18.05 17.70 17.96 478,545 -0.05(-0.27%)
Feb 09, 2010 17.96 18.20 17.84 18.01 353,324 +0.22(+1.23%)
Feb 08, 2010 17.90 17.97 17.71 17.79 438,301 -0.14(-0.80%)
Feb 05, 2010 18.01 18.24 17.45 17.93 1,264,866 -0.02(-0.11%)
Feb 04, 2010 18.60 18.68 17.90 17.95 1,170,024 -0.87(-4.60%)
Feb 03, 2010 18.78 18.83 18.56 18.82 1,758,348 +0.06(+0.33%)
Feb 02, 2010 18.38 18.75 18.21 18.75 1,657,687 +0.52(+2.83%)
Feb 01, 2010 18.09 18.26 18.04 18.24 482,713 +0.19(+1.05%)
Jan 29, 2010 18.08 18.27 18.05 18.05 736,273 +0.03(+0.18%)
Jan 28, 2010 18.24 18.26 17.93 18.02 547,979 -0.26(-1.43%)
Jan 27, 2010 18.00 18.28 17.95 18.28 901,900 +0.25(+1.37%)
Jan 26, 2010 17.96 18.19 17.88 18.03 850,683 +0.13(+0.70%)
Jan 25, 2010 18.05 18.11 17.79 17.91 470,251 -0.08(-0.42%)
Jan 22, 2010 17.99 18.19 17.87 17.98 1,047,216 -0.03(-0.18%)
Jan 21, 2010 18.30 18.37 17.92 18.01 1,046,306 -0.30(-1.64%)
Jan 20, 2010 18.35 18.45 18.01 18.31 656,086 -0.10(-0.55%)
Jan 19, 2010 18.04 18.42 18.03 18.42 647,152 +0.41(+2.27%)
Jan 15, 2010 18.30 18.01 18.01 18.01 2,629,625 -0.32(-1.75%)
Jan 14, 2010 18.28 18.38 18.23 18.33 1,683,392 +0.01(+0.07%)
Jan 13, 2010 18.10 18.35 18.02 18.31 486,266 +0.26(+1.47%)
Jan 12, 2010 17.98 18.21 17.93 18.05 765,528 -0.23(-1.27%)
Jan 11, 2010 18.29 18.33 18.11 18.28 570,894 +0.10(+0.54%)
Jan 08, 2010 18.09 18.18 17.95 18.18 601,555 +0.08(+0.45%)
Jan 07, 2010 18.13 18.21 17.97 18.10 262,043 +0.00(+0.00%)
Jan 06, 2010 17.86 18.12 17.86 18.10 559,786 +0.24(+1.33%)
Jan 05, 2010 17.80 17.96 17.75 17.86 603,083 +0.07(+0.39%)
Jan 04, 2010 17.73 17.79 17.63 17.79 277,822 +0.28(+1.60%)
Dec 31, 2009 17.70 17.51 17.51 17.51 903,187 -0.19(-1.07%)
Dec 30, 2009 17.62 17.72 17.57 17.70 436,277 +0.03(+0.19%)
Dec 29, 2009 17.77 17.77 17.62 17.67 219,680 -0.04(-0.24%)
Dec 28, 2009 17.63 17.73 17.47 17.71 175,357 +0.09(+0.50%)
Dec 24, 2009 17.55 17.63 17.49 17.63 71,247 +0.08(+0.45%)
Dec 23, 2009 17.41 17.61 17.41 17.55 295,871 +0.08(+0.47%)
Dec 22, 2009 17.11 17.48 17.11 17.46 280,827 +0.35(+2.04%)
Dec 21, 2009 16.89 17.15 16.89 17.12 553,728 +0.34(+2.02%)
Dec 18, 2009 16.55 16.88 16.44 16.78 988,813 +0.27(+1.62%)
Dec 17, 2009 16.60 16.66 16.48 16.51 160,826 -0.20(-1.21%)
Dec 16, 2009 16.72 16.83 16.66 16.71 235,903 +0.03(+0.18%)
Dec 15, 2009 16.69 16.70 16.59 16.68 339,310 -0.02(-0.14%)
Dec 14, 2009 16.62 16.71 16.62 16.70 249,854 +0.22(+1.35%)
Dec 11, 2009 16.50 16.54 16.35 16.48 203,144 +0.04(+0.26%)
Dec 10, 2009 16.49 16.62 16.41 16.44 252,191 -0.03(-0.18%)
Dec 09, 2009 16.46 16.54 16.29 16.47 242,611 -0.05(-0.28%)
Dec 08, 2009 16.55 16.62 16.40 16.51 396,093 -0.16(-0.98%)
Dec 07, 2009 16.68 16.82 16.58 16.68 328,015 -0.04(-0.22%)
Dec 04, 2009 16.75 16.94 16.56 16.71 492,122 +0.09(+0.55%)
Dec 03, 2009 16.74 16.97 16.62 16.62 277,737 -0.14(-0.84%)
Dec 02, 2009 16.72 16.88 16.64 16.76 843,674 +0.11(+0.65%)
Dec 01, 2009 16.35 16.71 16.35 16.66 425,266 +0.27(+1.67%)
Nov 30, 2009 16.27 16.39 16.25 16.38 228,256 +0.04(+0.22%)
Nov 27, 2009 16.03 16.52 15.97 16.34 1,040,899 -0.23(-1.40%)
Nov 25, 2009 16.46 16.61 16.43 16.58 457,231 +0.17(+1.05%)
Nov 24, 2009 16.37 16.43 16.21 16.40 451,259 +0.07(+0.40%)
Nov 23, 2009 16.44 16.57 16.26 16.34 257,551 -0.04(-0.26%)
Nov 20, 2009 16.33 16.44 16.24 16.38 305,755 -0.02(-0.10%)
Nov 19, 2009 16.48 16.56 16.29 16.40 364,115 -0.27(-1.63%)
Nov 18, 2009 16.80 16.80 16.57 16.67 527,598 -0.14(-0.84%)
Nov 17, 2009 16.74 16.87 16.62 16.81 300,413 +0.06(+0.33%)
Nov 16, 2009 16.49 16.81 16.49 16.75 568,528 +0.33(+1.99%)
Nov 13, 2009 16.58 16.63 16.34 16.43 307,200 -0.13(-0.77%)
Nov 12, 2009 16.68 16.79 16.51 16.55 260,515 -0.16(-0.94%)
Nov 11, 2009 16.57 16.75 16.53 16.71 498,768 +0.32(+1.97%)
Nov 10, 2009 16.27 16.47 16.23 16.39 339,665 +0.05(+0.28%)
Nov 09, 2009 16.38 16.43 16.25 16.34 365,273 +0.08(+0.46%)
Nov 06, 2009 16.04 16.33 15.99 16.27 462,110 +0.11(+0.69%)
Nov 05, 2009 15.88 16.22 15.84 16.16 392,644 +0.46(+2.91%)
Nov 04, 2009 16.06 16.09 15.67 15.70 1,096,025 -0.28(-1.78%)
Nov 03, 2009 15.39 15.99 15.38 15.98 832,223 +0.46(+2.94%)
Nov 02, 2009 15.61 15.88 15.38 15.53 1,558,313 +0.29(+1.89%)
Oct 30, 2009 15.49 15.55 15.21 15.24 983,644 -0.32(-2.04%)
Oct 29, 2009 15.44 15.64 15.42 15.55 1,582,947 +0.34(+2.21%)
Oct 28, 2009 15.77 15.77 15.19 15.22 1,042,066 -0.56(-3.58%)
Oct 27, 2009 15.81 15.99 15.67 15.78 464,744 -0.05(-0.29%)
Oct 26, 2009 16.23 16.29 15.77 15.83 950,110 -0.31(-1.94%)
Oct 23, 2009 16.17 16.19 16.13 16.14 444,950 -0.26(-1.57%)
Oct 22, 2009 16.22 16.50 16.12 16.40 344,814 +0.21(+1.31%)
Oct 21, 2009 16.33 16.56 16.17 16.19 808,848 -0.21(-1.25%)
Oct 20, 2009 16.47 16.51 16.37 16.39 427,045 -0.45(-2.66%)
Oct 19, 2009 16.94 16.99 16.75 16.84 882,038 -0.09(-0.52%)
Oct 16, 2009 16.94 17.02 16.82 16.93 295,357 -0.15(-0.90%)
Oct 15, 2009 16.78 17.12 16.72 17.08 855,891 +0.38(+2.27%)
Oct 14, 2009 16.68 16.75 16.46 16.70 1,157,717 +0.20(+1.23%)
Oct 13, 2009 16.63 16.70 16.41 16.50 332,563 -0.13(-0.77%)
Oct 12, 2009 16.81 16.82 16.58 16.63 170,646 +0.04(+0.26%)
Oct 09, 2009 16.50 16.65 16.48 16.59 345,742 +0.05(+0.28%)
Oct 08, 2009 16.82 16.85 16.47 16.54 380,127 -0.23(-1.36%)
Oct 07, 2009 16.74 16.81 16.58 16.77 996,180 -0.08(-0.48%)
Oct 06, 2009 16.75 16.95 16.63 16.85 307,951 +0.17(+1.00%)
Oct 05, 2009 16.80 16.85 16.60 16.68 922,739 -0.12(-0.70%)
Oct 02, 2009 16.76 16.90 16.74 16.80 564,797 -0.11(-0.66%)
Oct 01, 2009 17.49 17.52 16.91 16.91 357,837 -0.61(-3.47%)
Sep 30, 2009 17.68 17.71 17.30 17.52 251,982 -0.19(-1.07%)
Sep 29, 2009 17.80 17.91 17.64 17.71 197,558 -0.06(-0.31%)
Sep 28, 2009 17.60 17.88 17.56 17.77 321,059 +0.31(+1.76%)
Sep 25, 2009 17.37 17.57 17.35 17.46 188,486 -0.02(-0.11%)
Sep 24, 2009 17.79 17.85 17.37 17.48 366,008 -0.30(-1.71%)
Sep 23, 2009 18.16 18.16 17.78 17.78 849,959 -0.29(-1.59%)
Sep 22, 2009 18.46 18.46 18.06 18.07 373,594 -0.32(-1.74%)
Sep 21, 2009 18.15 18.45 17.96 18.39 343,212 +0.12(+0.66%)
Sep 18, 2009 18.58 18.58 18.27 18.27 267,253 -0.24(-1.31%)
Sep 17, 2009 18.39 18.57 18.31 18.51 296,953 +0.21(+1.14%)
Sep 16, 2009 18.36 18.42 18.26 18.30 259,747 +0.03(+0.16%)
Sep 15, 2009 18.27 18.41 18.16 18.27 193,527 -0.01(-0.05%)
Sep 14, 2009 18.04 18.28 17.93 18.28 222,412 +0.19(+1.05%)
Sep 11, 2009 17.98 18.10 17.96 18.09 105,394 +0.10(+0.56%)
Sep 10, 2009 17.90 18.02 17.81 17.99 187,579 +0.18(+1.01%)
Sep 09, 2009 17.67 17.90 17.67 17.81 236,549 +0.15(+0.85%)
Sep 08, 2009 17.77 17.84 17.59 17.66 273,881 -0.03(-0.15%)
Sep 04, 2009 17.34 17.69 17.34 17.69 365,533 +0.33(+1.90%)
Sep 03, 2009 17.43 17.65 17.20 17.36 569,257 +0.01(+0.08%)
Sep 02, 2009 17.38 17.49 17.31 17.34 766,457 -0.05(-0.28%)
Sep 01, 2009 17.53 17.96 17.35 17.39 1,075,060 -0.26(-1.48%)
Aug 31, 2009 17.53 17.70 17.50 17.65 301,507 -0.08(-0.44%)
Aug 28, 2009 18.03 18.03 17.61 17.73 356,005 -0.17(-0.93%)
Aug 27, 2009 17.93 17.94 17.54 17.90 572,604 -0.08(-0.44%)
Aug 26, 2009 17.77 18.01 17.73 17.98 484,260 +0.27(+1.55%)
Aug 25, 2009 17.63 17.81 17.63 17.70 352,220 +0.09(+0.52%)
Aug 24, 2009 17.75 17.75 17.55 17.61 319,794 -0.07(-0.41%)
Aug 21, 2009 17.70 17.79 17.60 17.68 518,284 +0.17(+0.99%)
Aug 20, 2009 17.25 17.68 17.11 17.51 487,476 +0.13(+0.77%)
Aug 19, 2009 16.90 17.39 16.88 17.38 515,377 +0.35(+2.03%)
Aug 18, 2009 16.97 17.14 16.87 17.03 757,725 +0.05(+0.31%)
Aug 17, 2009 16.98 16.98 16.85 16.98 373,888 -0.24(-1.40%)
Aug 14, 2009 17.31 17.38 17.02 17.22 247,787 -0.15(-0.86%)
Aug 13, 2009 17.56 17.56 17.28 17.37 1,133,993 -0.09(-0.52%)
Aug 12, 2009 17.30 17.58 17.28 17.46 275,660 +0.12(+0.70%)
Aug 11, 2009 17.48 17.57 17.25 17.34 972,624 -0.05(-0.26%)
Aug 10, 2009 17.59 17.59 17.35 17.39 419,710 -0.13(-0.76%)
Aug 07, 2009 17.67 17.69 17.38 17.52 417,201 +0.05(+0.30%)
Aug 06, 2009 17.96 17.96 17.42 17.47 494,303 -0.45(-2.51%)
Aug 05, 2009 18.25 18.25 17.86 17.92 237,781 -0.32(-1.74%)
Aug 04, 2009 17.63 18.27 17.63 18.24 512,697 +0.15(+0.83%)
Aug 03, 2009 18.15 18.15 17.91 18.09 940,530 +0.05(+0.27%)
Jul 31, 2009 18.12 18.29 18.01 18.04 436,062 -0.12(-0.68%)
Jul 30, 2009 18.23 18.28 18.05 18.16 545,110 +0.12(+0.65%)
Jul 29, 2009 18.08 18.10 17.95 18.04 561,582 -0.11(-0.61%)
Jul 28, 2009 18.06 18.16 17.85 18.15 624,251 +0.20(+1.09%)
Jul 27, 2009 17.85 18.01 17.78 17.96 1,023,689 +0.08(+0.46%)
Jul 24, 2009 17.47 17.92 17.47 17.88 504,618 +0.32(+1.84%)
Jul 23, 2009 16.52 17.57 16.52 17.55 1,838,023 +1.31(+8.06%)
Jul 22, 2009 16.19 16.40 16.19 16.24 266,414 +0.08(+0.50%)
Jul 21, 2009 16.16 16.19 15.94 16.16 273,268 +0.11(+0.69%)
Jul 20, 2009 15.97 16.12 15.89 16.05 408,571 +0.16(+1.01%)
Jul 17, 2009 15.97 16.02 15.88 15.89 279,360 -0.02(-0.12%)
Jul 16, 2009 15.84 15.96 15.82 15.91 531,346 +0.03(+0.16%)
Jul 15, 2009 15.91 15.96 15.70 15.88 486,673 +0.24(+1.52%)
Jul 14, 2009 15.66 15.74 15.60 15.65 554,387 -0.01(-0.04%)
Jul 13, 2009 15.38 15.65 15.38 15.65 439,924 +0.18(+1.16%)
Jul 10, 2009 15.46 15.56 15.35 15.47 361,931 -0.02(-0.11%)
Jul 09, 2009 15.49 15.54 15.35 15.49 351,230 +0.04(+0.28%)
Jul 08, 2009 15.70 15.79 15.35 15.45 322,067 -0.05(-0.34%)
Jul 07, 2009 15.75 15.78 15.48 15.50 378,783 -0.29(-1.82%)
Jul 06, 2009 15.72 15.81 15.59 15.79 482,168 -0.06(-0.37%)
Jul 02, 2009 16.26 16.26 15.81 15.85 434,549 -0.48(-2.94%)
Jul 01, 2009 16.49 16.51 16.27 16.33 673,922 -0.21(-1.28%)
Jun 30, 2009 16.79 16.79 16.44 16.54 416,105 -0.06(-0.37%)
Jun 29, 2009 16.62 16.65 16.25 16.60 590,727 -0.01(-0.06%)
Jun 26, 2009 16.44 16.71 16.36 16.61 304,129 +0.11(+0.65%)
Jun 25, 2009 16.25 16.51 16.24 16.50 544,525 +0.47(+2.91%)
Jun 24, 2009 15.89 16.10 15.77 16.03 682,777 +0.25(+1.57%)
Jun 23, 2009 15.91 15.92 15.68 15.79 372,339 -0.06(-0.39%)
Jun 22, 2009 16.11 16.20 15.85 15.85 827,083 -0.33(-2.04%)
Jun 19, 2009 16.23 16.40 16.08 16.18 619,810 +0.09(+0.59%)
Jun 18, 2009 15.92 16.08 15.79 16.08 486,857 +0.13(+0.84%)
Jun 17, 2009 15.44 15.98 15.44 15.95 1,355,444 +0.41(+2.63%)
Jun 16, 2009 15.66 15.66 15.38 15.54 1,023,527 -0.00(-0.02%)
Jun 15, 2009 15.79 15.86 15.48 15.54 447,881 -0.43(-2.70%)
Jun 12, 2009 15.77 16.00 15.73 15.98 477,044 +0.12(+0.78%)
Jun 11, 2009 15.67 16.05 15.65 15.85 434,533 +0.21(+1.34%)
Jun 10, 2009 15.89 15.92 15.46 15.64 346,312 -0.09(-0.56%)
Jun 09, 2009 15.75 15.82 15.68 15.73 409,643 +0.08(+0.50%)
Jun 08, 2009 15.60 15.85 15.55 15.65 549,453 -0.16(-0.99%)
Jun 05, 2009 16.03 16.03 15.66 15.81 859,864 -0.07(-0.43%)
Jun 04, 2009 16.08 16.09 15.81 15.88 703,123 -0.11(-0.71%)
Jun 03, 2009 15.63 16.08 15.63 15.99 2,132,238 +0.29(+1.85%)
Jun 02, 2009 15.35 15.82 15.30 15.70 1,457,418 +0.31(+1.98%)
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.