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 (%)
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%)
Jun 01, 2009 15.50 15.57 15.32 15.40 1,043,220 +0.07(+0.43%)
May 29, 2009 15.18 15.33 14.97 15.33 1,388,699 +0.15(+0.99%)
May 28, 2009 15.24 15.35 15.00 15.18 805,298 +0.01(+0.06%)
May 27, 2009 15.13 15.42 15.08 15.17 951,712 -0.04(-0.24%)
May 26, 2009 14.69 15.25 14.66 15.21 593,795 +0.43(+2.94%)
May 22, 2009 14.87 14.94 14.73 14.77 740,825 -0.08(-0.57%)
May 21, 2009 14.85 14.98 14.62 14.86 867,484 -0.20(-1.34%)
May 20, 2009 15.05 15.31 15.02 15.06 1,308,688 +0.04(+0.28%)
May 19, 2009 14.96 15.09 14.86 15.02 832,406 +0.04(+0.28%)
May 18, 2009 14.84 15.03 14.69 14.97 1,274,355 +0.26(+1.78%)
May 15, 2009 14.91 14.92 14.71 14.71 1,010,063 -0.26(-1.72%)
May 14, 2009 15.00 15.17 14.92 14.97 586,350 +0.03(+0.17%)
May 13, 2009 15.23 15.32 14.86 14.94 979,032 -0.43(-2.78%)
May 12, 2009 15.44 15.59 15.22 15.37 1,197,931 -0.11(-0.72%)
May 11, 2009 15.20 15.56 15.09 15.48 1,288,242 +0.19(+1.24%)
May 08, 2009 15.12 15.41 15.07 15.29 1,024,323 +0.28(+1.87%)
May 07, 2009 15.00 15.25 14.97 15.01 1,120,634 +0.17(+1.14%)
May 06, 2009 15.02 15.23 14.65 14.84 1,671,986 -0.12(-0.79%)
May 05, 2009 14.85 15.00 14.76 14.96 709,251 +0.09(+0.59%)
May 04, 2009 14.68 14.93 14.67 14.87 879,667 +0.18(+1.22%)
May 01, 2009 14.73 14.89 14.61 14.69 756,916 -0.09(-0.60%)
Apr 30, 2009 15.23 15.28 14.78 14.78 723,220 -0.29(-1.91%)
Apr 29, 2009 14.83 15.21 14.82 15.07 1,675,793 +0.30(+2.01%)
Apr 28, 2009 14.57 14.95 14.54 14.77 1,004,204 +0.08(+0.58%)
Apr 27, 2009 14.61 14.78 14.54 14.69 753,394 +0.12(+0.81%)
Apr 24, 2009 14.39 14.69 14.39 14.57 1,165,396 +0.22(+1.55%)
Apr 23, 2009 14.25 14.47 14.09 14.35 962,471 +0.04(+0.27%)
Apr 22, 2009 14.38 14.62 14.30 14.31 1,268,628 -0.14(-0.97%)
Apr 21, 2009 14.31 14.53 14.28 14.45 880,191 +0.07(+0.45%)
Apr 20, 2009 14.59 14.63 14.28 14.38 882,357 -0.39(-2.63%)
Apr 17, 2009 14.76 14.90 14.64 14.77 835,387 -0.04(-0.24%)
Apr 16, 2009 14.90 14.94 14.59 14.81 1,040,280 +0.07(+0.44%)
Apr 15, 2009 14.76 14.88 14.52 14.74 928,711 -0.10(-0.70%)
Apr 14, 2009 15.20 15.20 14.76 14.85 968,006 -0.36(-2.36%)
Apr 13, 2009 15.11 15.29 15.09 15.21 612,806 +0.06(+0.39%)
Apr 09, 2009 15.21 15.35 15.03 15.15 998,128 +0.25(+1.69%)
Apr 08, 2009 14.78 14.93 14.66 14.90 981,687 +0.20(+1.38%)
Apr 07, 2009 14.82 14.98 14.64 14.69 1,600,083 -0.29(-1.96%)
Apr 06, 2009 15.10 15.13 14.83 14.99 1,035,438 -0.27(-1.76%)
Apr 03, 2009 15.38 15.43 15.04 15.25 970,566 -0.16(-1.06%)
Apr 02, 2009 15.68 15.68 15.36 15.42 700,954 +0.02(+0.16%)
Apr 01, 2009 15.58 15.58 15.07 15.39 1,342,862 -0.28(-1.78%)
Mar 31, 2009 15.87 15.97 15.66 15.67 888,252 -0.09(-0.58%)
Mar 30, 2009 15.76 15.86 15.50 15.76 877,165 -0.76(-4.59%)
Mar 26, 2009 15.80 16.52 15.80 16.52 1,238,227 +0.76(+4.83%)
Mar 25, 2009 15.54 16.01 15.34 15.76 951,412 +0.27(+1.73%)
Mar 24, 2009 15.82 15.86 15.49 15.49 430,635 -0.36(-2.25%)
Mar 23, 2009 15.57 15.87 15.57 15.85 810,232 +0.58(+3.83%)
Mar 20, 2009 15.73 15.86 15.26 15.26 616,953 -0.47(-2.99%)
Mar 19, 2009 16.07 16.22 15.68 15.73 836,634 -0.24(-1.49%)
Mar 18, 2009 15.88 16.30 15.78 15.97 961,772 +0.09(+0.60%)
Mar 17, 2009 15.43 15.88 15.38 15.88 542,855 +0.52(+3.38%)
Mar 16, 2009 15.82 15.84 15.32 15.36 700,943 -0.40(-2.55%)
Mar 13, 2009 15.41 15.84 15.41 15.76 0 +0.39(+2.55%)
Mar 12, 2009 14.34 15.41 14.34 15.37 739,018 +0.92(+6.37%)
Mar 11, 2009 14.97 15.12 14.44 14.45 2,123,239 -0.38(-2.57%)
Mar 10, 2009 14.39 14.87 14.39 14.83 666,246 +0.52(+3.62%)
Mar 09, 2009 14.07 14.64 14.07 14.31 661,724 -0.04(-0.25%)
Mar 06, 2009 14.22 14.38 14.04 14.35 0 +0.22(+1.57%)
Mar 05, 2009 14.66 14.66 14.12 14.13 1,023,912 -0.71(-4.77%)
Mar 04, 2009 14.73 15.05 14.57 14.83 837,921 +0.45(+3.15%)
Mar 02, 2009 14.87 14.97 14.38 14.38 1,952,293 -0.71(-4.73%)
Feb 27, 2009 15.71 15.72 15.10 15.10 0 -0.91(-5.71%)
Feb 26, 2009 16.89 16.89 15.95 16.01 1,241,843 -0.74(-4.42%)
Feb 25, 2009 16.82 17.01 16.63 16.75 414,434 -0.06(-0.35%)
Feb 24, 2009 16.41 16.87 16.37 16.81 622,940 +0.46(+2.79%)
Feb 23, 2009 16.81 16.81 16.32 16.35 782,677 -0.33(-1.96%)
Feb 20, 2009 16.77 16.92 16.51 16.68 1,393,832 -0.25(-1.45%)
Feb 19, 2009 17.26 17.34 16.88 16.92 1,193,971 -0.41(-2.35%)
Feb 18, 2009 17.62 17.63 17.25 17.33 682,744 -0.15(-0.87%)
Feb 17, 2009 17.55 17.82 17.37 17.48 660,448 -0.45(-2.53%)
Feb 13, 2009 18.06 18.12 17.85 17.94 732,755 -0.14(-0.78%)
Feb 12, 2009 17.51 18.08 17.45 18.08 1,677,229 +0.41(+2.35%)
Feb 11, 2009 17.67 17.83 17.47 17.66 744,120 +0.00(+0.00%)
Feb 10, 2009 18.08 18.16 17.56 17.66 1,152,162 -0.54(-2.96%)
Feb 09, 2009 18.45 18.45 18.04 18.20 827,329 -0.12(-0.68%)
Feb 06, 2009 18.32 18.45 18.18 18.32 1,542,231 +0.17(+0.93%)
Feb 05, 2009 17.85 18.27 17.70 18.15 1,183,483 +0.25(+1.40%)
Feb 04, 2009 17.97 18.28 17.81 17.90 1,322,596 +0.01(+0.08%)
Feb 03, 2009 17.58 17.94 17.42 17.89 1,498,468 +0.59(+3.39%)
Feb 02, 2009 17.17 17.41 17.08 17.30 1,133,644 +0.09(+0.53%)
Jan 30, 2009 17.44 17.47 17.15 17.21 0 -0.02(-0.11%)
Jan 29, 2009 17.10 17.51 17.10 17.23 509,388 -0.17(-0.96%)
Jan 28, 2009 17.25 17.53 17.20 17.40 857,552 +0.40(+2.36%)
Jan 27, 2009 17.02 17.19 16.96 17.00 845,917 +0.08(+0.46%)
Jan 26, 2009 16.80 17.21 16.80 16.92 719,988 +0.04(+0.25%)
Jan 23, 2009 16.63 17.04 16.57 16.88 482,193 -0.08(-0.46%)
Jan 22, 2009 17.22 17.22 16.77 16.95 898,893 -0.30(-1.72%)
Jan 21, 2009 16.79 17.30 16.61 17.25 514,100 +0.70(+4.22%)
Jan 20, 2009 17.50 17.50 16.55 16.55 552,740 -0.83(-4.75%)
Jan 16, 2009 17.50 17.50 17.11 17.38 586,952 +0.16(+0.95%)
Jan 15, 2009 16.73 17.22 16.46 17.22 736,915 +0.32(+1.89%)
Jan 14, 2009 17.23 17.23 16.81 16.90 895,585 -0.35(-2.04%)
Jan 13, 2009 16.83 17.41 16.83 17.25 1,299,068 +0.33(+1.95%)
Jan 12, 2009 17.08 17.21 16.75 16.92 479,584 -0.28(-1.65%)
Jan 09, 2009 17.66 17.66 17.05 17.20 926,094 -0.39(-2.24%)
Jan 08, 2009 17.39 17.60 17.27 17.60 848,999 +0.10(+0.58%)
Jan 07, 2009 17.71 17.71 17.29 17.50 377,385 -0.27(-1.52%)
Jan 06, 2009 18.11 18.11 17.69 17.77 999,179 -0.17(-0.96%)
Jan 05, 2009 17.72 17.96 17.45 17.94 577,500 +0.24(+1.36%)
Jan 02, 2009 17.38 17.74 17.22 17.70 0 +0.21(+1.19%)
Jan 01, 2009 17.34 17.53 17.20 17.49 0 +0.00(+0.00%)
Dec 31, 2008 17.34 17.53 17.20 17.49 296,344 +0.27(+1.55%)
Dec 30, 2008 17.00 17.22 16.86 17.22 240,971 +0.41(+2.46%)
Dec 29, 2008 17.16 17.19 16.67 16.81 230,565 -0.39(-2.26%)
Dec 26, 2008 17.16 17.20 17.01 17.20 345,727 +0.19(+1.09%)
Dec 24, 2008 16.83 17.09 16.83 17.01 163,443 -0.06(-0.33%)
Dec 23, 2008 17.22 17.36 16.83 17.07 131,797 -0.08(-0.45%)
Dec 22, 2008 17.55 17.55 16.85 17.14 475,378 -0.18(-1.04%)
Dec 19, 2008 17.25 17.85 17.24 17.32 793,634 +0.06(+0.34%)
Dec 18, 2008 17.28 17.61 17.09 17.26 408,911 +0.08(+0.47%)
Dec 17, 2008 16.72 17.36 16.72 17.18 270,820 +0.18(+1.07%)
Dec 16, 2008 16.38 17.00 16.23 17.00 682,252 +0.93(+5.76%)
Dec 15, 2008 16.36 16.50 15.95 16.07 357,592 -0.35(-2.11%)
Dec 12, 2008 15.66 16.44 15.66 16.42 342,246 +0.31(+1.92%)
Dec 11, 2008 16.29 16.59 16.05 16.11 686,529 -0.20(-1.21%)
Dec 10, 2008 16.35 16.51 16.17 16.31 245,264 +0.16(+1.02%)
Dec 09, 2008 16.40 16.68 16.01 16.14 630,191 -0.52(-3.09%)
Dec 08, 2008 16.33 16.76 16.26 16.66 589,728 +0.63(+3.95%)
Dec 05, 2008 15.40 16.06 14.97 16.02 340,057 +0.57(+3.67%)
Dec 04, 2008 15.34 15.86 15.25 15.46 219,850 -0.10(-0.67%)
Dec 03, 2008 15.13 15.58 14.83 15.56 367,146 +0.39(+2.58%)
Dec 02, 2008 14.97 15.17 14.75 15.17 463,049 +0.44(+2.99%)
Dec 01, 2008 15.56 15.70 14.70 14.73 473,724 -1.28(-7.99%)
Nov 28, 2008 16.59 16.59 15.70 16.01 218,007 +0.06(+0.35%)
Nov 26, 2008 15.26 15.95 15.21 15.95 529,113 +0.40(+2.56%)
Nov 25, 2008 15.59 15.61 15.27 15.55 570,185 +0.08(+0.53%)
Nov 24, 2008 15.08 15.54 14.92 15.47 1,381,362 +0.88(+6.03%)
Nov 21, 2008 15.10 15.17 14.03 14.59 2,689,311 -0.38(-2.51%)
Nov 20, 2008 15.52 15.62 14.77 14.97 972,741 -0.73(-4.63%)
Nov 19, 2008 16.27 16.74 15.69 15.69 428,231 -0.85(-5.13%)
Nov 18, 2008 16.69 16.88 16.14 16.54 625,963 -0.18(-1.07%)
Nov 17, 2008 16.80 17.09 16.65 16.72 443,932 -0.32(-1.88%)
Nov 14, 2008 17.72 17.72 17.04 17.04 519,350 -0.77(-4.30%)
Nov 13, 2008 16.42 17.81 16.24 17.81 1,271,962 +1.12(+6.68%)
Nov 12, 2008 17.16 17.31 16.63 16.69 1,116,030 -0.68(-3.92%)
Nov 11, 2008 17.63 17.69 17.35 17.37 552,758 -0.31(-1.77%)
Nov 10, 2008 18.26 18.26 17.51 17.69 497,223 +0.18(+1.01%)
Nov 07, 2008 17.49 17.70 17.25 17.51 548,570 +0.31(+1.78%)
Nov 06, 2008 17.50 17.53 17.12 17.20 308,060 -0.24(-1.40%)
Nov 05, 2008 18.07 18.07 17.45 17.45 728,034 -0.63(-3.48%)
Nov 04, 2008 18.26 18.28 17.71 18.08 681,924 +0.16(+0.89%)
Nov 03, 2008 17.47 18.01 17.47 17.92 1,005,879 +0.47(+2.71%)
Oct 31, 2008 17.07 17.58 16.89 17.45 619,870 +0.44(+2.57%)
Oct 30, 2008 16.58 17.07 16.58 17.01 741,341 +0.59(+3.58%)
Oct 29, 2008 15.89 16.89 15.89 16.42 1,262,151 +0.39(+2.42%)
Oct 28, 2008 15.50 16.03 15.03 16.03 1,384,118 +0.77(+5.04%)
Oct 27, 2008 15.76 15.99 15.26 15.26 1,141,861 -0.85(-5.26%)
Oct 24, 2008 15.66 16.37 15.66 16.11 996,071 -0.50(-3.02%)
Oct 23, 2008 16.84 17.09 15.81 16.61 1,903,993 -0.24(-1.45%)
Oct 22, 2008 17.42 17.42 16.57 16.86 755,420 -0.58(-3.35%)
Oct 21, 2008 17.71 17.82 17.38 17.44 698,919 -0.19(-1.07%)
Oct 20, 2008 17.27 17.63 16.79 17.63 1,142,953 +0.67(+3.96%)
Oct 17, 2008 16.80 17.57 16.71 16.96 1,404,970 +0.02(+0.14%)
Oct 16, 2008 16.57 16.95 15.76 16.94 1,484,028 +0.78(+4.80%)
Oct 15, 2008 17.39 17.39 16.16 16.16 1,111,369 -1.20(-6.91%)
Oct 14, 2008 18.21 18.21 17.24 17.36 984,699 -0.41(-2.29%)
Oct 13, 2008 16.72 17.77 16.51 17.77 351,509 +2.08(+13.26%)
Oct 10, 2008 15.91 16.30 15.02 15.69 1,451,038 -0.83(-5.00%)
Oct 09, 2008 17.62 17.67 16.34 16.51 1,200,156 -0.81(-4.65%)
Oct 08, 2008 16.64 17.90 16.64 17.32 1,384,428 -0.01(-0.06%)
Oct 07, 2008 17.86 18.15 17.33 17.33 1,223,200 -0.47(-2.64%)
Oct 06, 2008 18.46 18.52 16.89 17.80 2,686,861 -1.00(-5.30%)
Oct 03, 2008 19.48 19.60 18.71 18.79 872,144 -0.33(-1.72%)
Oct 02, 2008 19.82 19.82 19.06 19.12 647,545 -0.64(-3.25%)
Oct 01, 2008 19.81 19.81 19.52 19.76 1,271,904 +0.15(+0.78%)
Sep 30, 2008 19.96 19.96 19.29 19.61 876,185 +0.12(+0.64%)
Sep 29, 2008 20.34 20.39 19.49 19.49 1,876,604 -0.96(-4.70%)
Sep 26, 2008 20.25 20.54 19.82 20.45 2,337,691 +0.27(+1.34%)
Sep 25, 2008 19.75 20.36 19.75 20.18 857,939 +0.42(+2.11%)
Sep 24, 2008 19.57 19.95 19.55 19.76 687,253 +0.28(+1.46%)
Sep 23, 2008 19.70 19.81 19.46 19.48 375,458 -0.21(-1.04%)
Sep 22, 2008 20.83 20.83 19.62 19.68 446,011 -0.64(-3.16%)
Sep 19, 2008 20.06 20.87 18.28 20.33 0 +0.45(+2.25%)
Sep 18, 2008 19.30 19.95 18.81 19.88 1,538,886 +0.57(+2.97%)
Sep 17, 2008 20.00 20.24 19.30 19.31 1,072,728 -1.00(-4.92%)
Sep 16, 2008 19.71 20.35 19.71 20.30 766,633 +0.34(+1.68%)
Sep 15, 2008 20.25 20.39 19.89 19.97 556,854 -0.45(-2.19%)
Sep 12, 2008 20.50 20.55 20.31 20.41 545,813 -0.09(-0.45%)
Sep 11, 2008 20.03 20.51 19.89 20.51 790,428 +0.24(+1.21%)
Sep 10, 2008 19.95 20.35 19.95 20.26 816,591 +0.61(+3.12%)
Sep 09, 2008 20.23 20.35 19.65 19.65 2,048,563 -0.50(-2.46%)
Sep 08, 2008 20.32 20.57 19.92 20.14 2,147,980 -0.08(-0.42%)
Sep 05, 2008 20.27 20.36 19.94 20.23 0 -0.06(-0.31%)
Sep 04, 2008 20.89 20.89 20.29 20.29 988,461 -0.81(-3.85%)
Sep 03, 2008 20.95 21.10 20.84 21.10 693,793 +0.21(+1.00%)
Sep 02, 2008 21.06 21.46 20.78 20.89 2,662,253 -0.09(-0.42%)
Aug 29, 2008 21.28 21.30 20.98 20.98 290,182 -0.27(-1.27%)
Aug 28, 2008 20.93 21.29 20.93 21.25 451,597 +0.32(+1.54%)
Aug 27, 2008 21.21 21.21 20.83 20.93 998,097 -0.38(-1.81%)
Aug 26, 2008 21.28 21.50 21.19 21.31 460,709 +0.01(+0.05%)
Aug 25, 2008 21.62 21.62 21.12 21.30 629,001 -0.24(-1.11%)
Aug 22, 2008 21.44 21.61 21.38 21.54 524,486 +0.27(+1.27%)
Aug 21, 2008 21.33 21.43 21.10 21.27 750,073 -0.25(-1.17%)
Aug 20, 2008 21.70 21.77 21.38 21.52 1,061,889 -0.20(-0.90%)
Aug 19, 2008 21.82 21.89 21.50 21.72 1,491,896 -0.25(-1.16%)
Aug 18, 2008 22.47 22.61 21.81 21.97 834,585 -0.53(-2.38%)
Aug 15, 2008 22.82 22.78 22.39 22.51 0 -0.15(-0.65%)
Aug 14, 2008 22.23 22.67 22.15 22.65 1,760,926 +0.31(+1.40%)
Aug 13, 2008 22.41 22.41 21.98 22.34 1,680,476 -0.01(-0.03%)
Aug 12, 2008 22.40 22.40 22.11 22.35 1,359,072 +0.00(+0.00%)
Aug 11, 2008 21.85 22.40 21.85 22.35 1,661,978 +0.43(+1.98%)
Aug 08, 2008 21.47 21.95 21.41 21.91 1,020,565 +0.65(+3.07%)
Aug 07, 2008 22.04 22.04 21.26 21.26 1,131,108 -0.82(-3.69%)
Aug 06, 2008 22.01 22.14 21.72 22.08 1,707,549 -0.02(-0.10%)
Aug 05, 2008 22.03 22.12 21.93 22.10 1,527,833 +0.12(+0.55%)
Aug 04, 2008 21.97 22.05 21.75 21.98 1,111,863 -0.15(-0.68%)
Aug 01, 2008 22.20 22.20 21.92 22.13 3,228,027 -0.42(-1.88%)
Jul 31, 2008 21.93 22.63 21.80 22.55 2,412,760 +1.16(+5.43%)
Jul 30, 2008 21.57 21.64 21.10 21.39 1,695,377 -0.03(-0.16%)
Jul 29, 2008 21.43 21.49 21.26 21.43 1,754,367 +0.27(+1.25%)
Jul 28, 2008 21.47 21.62 21.04 21.16 2,075,882 -0.06(-0.29%)
Jul 25, 2008 21.07 21.28 20.97 21.22 907,327 +0.12(+0.57%)
Jul 24, 2008 21.40 21.40 21.10 21.10 789,809 -0.23(-1.06%)
Jul 23, 2008 21.53 21.61 21.27 21.33 3,614,762 -0.25(-1.15%)
Jul 22, 2008 21.04 21.57 20.93 21.57 1,434,297 +0.62(+2.97%)
Jul 21, 2008 20.89 21.12 20.88 20.95 995,041 +0.42(+2.07%)
Jul 18, 2008 20.75 20.82 20.44 20.53 1,145,503 -0.28(-1.33%)
Jul 17, 2008 20.61 20.88 20.56 20.81 1,138,071 +0.28(+1.37%)
Jul 16, 2008 20.35 20.64 20.25 20.52 914,367 +0.19(+0.95%)
Jul 15, 2008 19.77 20.46 19.77 20.33 767,470 +0.56(+2.84%)
Jul 14, 2008 20.06 20.09 19.70 19.77 308,903 -0.17(-0.85%)
Jul 11, 2008 19.73 20.08 19.61 19.94 1,324,229 +0.12(+0.59%)
Jul 10, 2008 19.63 19.93 19.56 19.82 566,279 +0.32(+1.64%)
Jul 09, 2008 19.77 20.03 19.50 19.50 883,884 -0.28(-1.42%)
Jul 08, 2008 19.04 19.78 19.01 19.78 1,852,272 +0.81(+4.26%)
Jul 07, 2008 19.13 19.18 18.73 18.98 295,367 -0.19(-1.00%)
Jul 04, 2008 19.29 19.29 19.00 19.17 286,871 +0.00(+0.00%)
Jul 03, 2008 19.29 19.29 19.00 19.17 286,871 -0.05(-0.25%)
Jul 02, 2008 19.27 19.43 19.16 19.22 681,578 +0.05(+0.27%)
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.