Skip to main content

S&P Biotech SPDR (NY: XBI )

87.27 -1.60 (-1.80%)
Official Closing Price Updated: 4:10 PM EDT, Aug 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 49.84 50.21 49.78 50.17 74,527 +0.11(+0.22%)
Nov 27, 2009 49.10 50.59 48.92 50.06 339,860 -0.71(-1.40%)
Nov 25, 2009 50.42 50.87 50.32 50.77 149,289 +0.53(+1.05%)
Nov 24, 2009 50.14 50.31 49.65 50.24 147,339 +0.20(+0.40%)
Nov 23, 2009 50.35 50.75 49.81 50.04 84,092 -0.13(-0.26%)
Nov 20, 2009 50.00 50.34 49.75 50.17 99,831 -0.05(-0.10%)
Nov 19, 2009 50.48 50.72 49.89 50.22 118,886 -0.83(-1.63%)
Nov 18, 2009 51.45 51.46 50.76 51.05 172,264 -0.43(-0.84%)
Nov 17, 2009 51.28 51.67 50.91 51.48 98,087 +0.17(+0.33%)
Nov 16, 2009 50.49 51.47 50.49 51.31 185,628 +1.00(+1.99%)
Nov 13, 2009 50.78 50.93 50.03 50.31 100,303 -0.39(-0.77%)
Nov 12, 2009 51.08 51.43 50.58 50.70 85,060 -0.48(-0.94%)
Nov 11, 2009 50.75 51.30 50.63 51.18 162,851 +0.99(+1.97%)
Nov 10, 2009 49.82 50.45 49.71 50.19 110,903 +0.14(+0.28%)
Nov 09, 2009 50.17 50.31 49.77 50.05 119,264 +0.23(+0.46%)
Nov 06, 2009 49.12 50.00 48.97 49.82 150,882 +0.34(+0.69%)
Nov 05, 2009 48.63 49.69 48.50 49.48 128,201 +1.40(+2.91%)
Nov 04, 2009 49.20 49.29 48.00 48.08 357,859 -0.87(-1.78%)
Nov 03, 2009 47.14 48.98 47.10 48.95 271,726 +1.40(+2.94%)
Nov 02, 2009 47.82 48.63 47.09 47.55 508,799 +0.88(+1.89%)
Oct 30, 2009 47.43 47.63 46.58 46.67 321,166 -0.97(-2.04%)
Oct 29, 2009 47.29 47.91 47.22 47.64 516,842 +1.03(+2.21%)
Oct 28, 2009 48.30 48.30 46.53 46.61 340,241 -1.73(-3.58%)
Oct 27, 2009 48.43 48.96 48.00 48.34 151,742 -0.14(-0.29%)
Oct 26, 2009 49.70 49.89 48.31 48.48 310,217 -0.96(-1.94%)
Oct 23, 2009 49.54 49.58 49.39 49.44 145,279 -0.79(-1.57%)
Oct 22, 2009 49.67 50.52 49.37 50.23 112,584 +0.65(+1.31%)
Oct 21, 2009 50.02 50.72 49.51 49.58 264,094 -0.63(-1.25%)
Oct 20, 2009 50.45 50.56 50.15 50.21 139,433 -1.37(-2.66%)
Oct 19, 2009 51.88 52.03 51.31 51.58 287,991 -0.27(-0.52%)
Oct 16, 2009 51.88 52.13 51.51 51.85 96,436 -0.47(-0.90%)
Oct 15, 2009 51.40 52.43 51.21 52.32 279,454 +1.16(+2.27%)
Oct 14, 2009 51.10 51.30 50.41 51.16 378,002 +0.62(+1.23%)
Oct 13, 2009 50.94 51.16 50.26 50.54 108,584 -0.39(-0.77%)
Oct 12, 2009 51.49 51.51 50.79 50.93 55,717 +0.13(+0.26%)
Oct 09, 2009 50.53 51.00 50.46 50.80 112,887 +0.14(+0.28%)
Oct 08, 2009 51.53 51.61 50.45 50.66 124,114 -0.70(-1.36%)
Oct 07, 2009 51.26 51.49 50.79 51.36 325,259 -0.25(-0.48%)
Oct 06, 2009 51.31 51.92 50.93 51.61 100,548 +0.51(+1.00%)
Oct 05, 2009 51.46 51.60 50.85 51.10 301,280 -0.36(-0.70%)
Oct 02, 2009 51.34 51.75 51.28 51.46 184,410 -0.34(-0.66%)
Oct 01, 2009 53.58 53.65 51.80 51.80 116,836 -1.86(-3.47%)
Sep 30, 2009 54.14 54.23 53.00 53.66 82,274 -0.58(-1.07%)
Sep 29, 2009 54.52 54.85 54.02 54.24 64,504 -0.17(-0.31%)
Sep 28, 2009 53.89 54.76 53.77 54.41 104,828 +0.94(+1.76%)
Sep 25, 2009 53.20 53.82 53.13 53.47 61,542 -0.06(-0.11%)
Sep 24, 2009 54.50 54.66 53.21 53.53 119,504 -0.93(-1.71%)
Sep 23, 2009 55.62 55.63 54.46 54.46 277,517 -0.88(-1.59%)
Sep 22, 2009 56.53 56.53 55.30 55.34 121,981 -0.98(-1.74%)
Sep 21, 2009 55.60 56.50 55.00 56.32 112,061 +0.37(+0.66%)
Sep 18, 2009 56.92 56.92 55.95 55.95 87,260 -0.74(-1.31%)
Sep 17, 2009 56.31 56.88 56.09 56.69 96,957 +0.64(+1.14%)
Sep 16, 2009 56.22 56.42 55.92 56.05 84,809 +0.09(+0.16%)
Sep 15, 2009 55.95 56.39 55.61 55.96 63,188 -0.03(-0.05%)
Sep 14, 2009 55.24 55.99 54.91 55.99 72,619 +0.58(+1.05%)
Sep 11, 2009 55.08 55.44 55.00 55.41 34,412 +0.31(+0.56%)
Sep 10, 2009 54.81 55.20 54.55 55.10 61,246 +0.55(+1.01%)
Sep 09, 2009 54.12 54.83 54.11 54.55 77,235 +0.46(+0.85%)
Sep 08, 2009 54.44 54.63 53.86 54.09 89,424 -0.08(-0.15%)
Sep 04, 2009 53.11 54.17 53.11 54.17 119,349 +1.01(+1.90%)
Sep 03, 2009 53.38 54.05 52.67 53.16 185,866 +0.04(+0.08%)
Sep 02, 2009 53.23 53.57 53.01 53.12 250,253 -0.15(-0.28%)
Sep 01, 2009 53.69 55.02 53.13 53.27 351,014 -0.80(-1.48%)
Aug 31, 2009 53.70 54.22 53.61 54.07 98,444 -0.24(-0.44%)
Aug 28, 2009 55.21 55.21 53.92 54.31 116,238 -0.51(-0.93%)
Aug 27, 2009 54.90 54.94 53.73 54.82 186,959 -0.24(-0.44%)
Aug 26, 2009 54.43 55.17 54.31 55.06 158,114 +0.84(+1.55%)
Aug 25, 2009 54.00 54.55 54.00 54.22 115,002 +0.28(+0.52%)
Aug 24, 2009 54.37 54.37 53.76 53.94 104,415 -0.22(-0.41%)
Aug 21, 2009 54.22 54.49 53.90 54.16 169,223 +0.53(+0.99%)
Aug 20, 2009 52.83 54.14 52.41 53.63 159,164 +0.41(+0.77%)
Aug 19, 2009 51.77 53.27 51.70 53.22 168,274 +1.06(+2.03%)
Aug 18, 2009 51.98 52.50 51.67 52.16 247,402 +0.16(+0.31%)
Aug 17, 2009 52.00 52.00 51.60 52.00 122,077 -0.74(-1.40%)
Aug 14, 2009 53.03 53.24 52.13 52.74 80,904 -0.46(-0.86%)
Aug 13, 2009 53.78 53.78 52.93 53.20 370,256 -0.28(-0.52%)
Aug 12, 2009 52.99 53.84 52.91 53.48 90,005 +0.37(+0.70%)
Aug 11, 2009 53.53 53.80 52.82 53.11 317,568 -0.14(-0.26%)
Aug 10, 2009 53.87 53.87 53.15 53.25 137,038 -0.41(-0.76%)
Aug 07, 2009 54.12 54.17 53.22 53.66 136,219 +0.16(+0.30%)
Aug 06, 2009 55.00 55.00 53.35 53.50 161,393 -1.38(-2.51%)
Aug 05, 2009 55.89 55.89 54.69 54.88 77,637 -0.97(-1.74%)
Aug 04, 2009 54.00 55.95 54.00 55.85 167,399 +0.46(+0.83%)
Aug 03, 2009 55.59 55.59 54.84 55.39 307,089 +0.15(+0.27%)
Jul 31, 2009 55.50 56.02 55.17 55.24 142,377 -0.38(-0.68%)
Jul 30, 2009 55.84 56.00 55.29 55.62 177,982 +0.36(+0.65%)
Jul 29, 2009 55.36 55.43 54.98 55.26 183,360 -0.34(-0.61%)
Jul 28, 2009 55.32 55.62 54.68 55.60 203,822 +0.60(+1.09%)
Jul 27, 2009 54.68 55.17 54.46 55.00 334,241 +0.25(+0.46%)
Jul 24, 2009 53.50 54.87 53.50 54.75 164,761 +0.99(+1.84%)
Jul 23, 2009 50.60 53.81 50.60 53.76 600,126 +4.01(+8.06%)
Jul 22, 2009 49.58 50.23 49.58 49.75 86,986 +0.25(+0.50%)
Jul 21, 2009 49.50 49.57 48.83 49.50 89,224 +0.34(+0.69%)
Jul 20, 2009 48.92 49.38 48.66 49.16 133,401 +0.49(+1.01%)
Jul 17, 2009 48.90 49.06 48.63 48.67 91,213 -0.06(-0.12%)
Jul 16, 2009 48.51 48.88 48.46 48.73 173,488 +0.08(+0.16%)
Jul 15, 2009 48.72 48.87 48.09 48.65 158,902 +0.73(+1.52%)
Jul 14, 2009 47.97 48.20 47.79 47.92 181,011 -0.02(-0.04%)
Jul 13, 2009 47.10 47.94 47.10 47.94 143,638 +0.55(+1.16%)
Jul 10, 2009 47.34 47.66 47.00 47.39 118,173 -0.05(-0.11%)
Jul 09, 2009 47.44 47.59 47.00 47.44 114,679 +0.13(+0.27%)
Jul 08, 2009 48.10 48.37 47.00 47.31 105,157 -0.16(-0.34%)
Jul 07, 2009 48.25 48.32 47.40 47.47 123,675 -0.88(-1.82%)
Jul 06, 2009 48.16 48.41 47.74 48.35 157,431 -0.18(-0.37%)
Jul 02, 2009 49.79 49.79 48.42 48.53 141,883 -1.47(-2.94%)
Jul 01, 2009 50.50 50.56 49.82 50.00 220,040 -0.65(-1.28%)
Jun 30, 2009 51.43 51.43 50.35 50.65 135,861 -0.19(-0.37%)
Jun 29, 2009 50.90 50.98 49.77 50.84 192,876 -0.03(-0.06%)
Jun 26, 2009 50.34 51.17 50.11 50.87 99,300 +0.33(+0.65%)
Jun 25, 2009 49.77 50.57 49.75 50.54 177,791 +1.43(+2.91%)
Jun 24, 2009 48.68 49.31 48.30 49.11 222,931 +0.76(+1.57%)
Jun 23, 2009 48.72 48.75 48.01 48.35 121,571 -0.19(-0.39%)
Jun 22, 2009 49.34 49.63 48.54 48.54 270,048 -1.01(-2.04%)
Jun 19, 2009 49.71 50.22 49.24 49.55 202,372 +0.29(+0.59%)
Jun 18, 2009 48.75 49.26 48.35 49.26 158,962 +0.41(+0.84%)
Jun 17, 2009 47.28 48.95 47.28 48.85 442,561 +1.25(+2.63%)
Jun 16, 2009 47.95 47.95 47.10 47.60 334,188 -0.01(-0.02%)
Jun 15, 2009 48.35 48.58 47.41 47.61 146,236 -1.32(-2.70%)
Jun 12, 2009 48.31 49.00 48.18 48.93 155,758 +0.38(+0.78%)
Jun 11, 2009 48.00 49.17 47.92 48.55 141,878 +0.64(+1.34%)
Jun 10, 2009 48.67 48.75 47.35 47.91 113,073 -0.27(-0.56%)
Jun 09, 2009 48.25 48.44 48.01 48.18 133,751 +0.24(+0.50%)
Jun 08, 2009 47.78 48.53 47.63 47.94 179,400 -0.48(-0.99%)
Jun 05, 2009 49.11 49.11 47.96 48.42 280,751 -0.21(-0.43%)
Jun 04, 2009 49.26 49.29 48.43 48.63 229,574 -0.35(-0.71%)
Jun 03, 2009 47.88 49.25 47.87 48.98 696,189 +0.89(+1.85%)
Jun 02, 2009 47.01 48.46 46.87 48.09 475,856 +0.94(+1.98%)
Jun 01, 2009 47.48 47.67 46.93 47.15 340,618 +0.20(+0.43%)
May 29, 2009 46.50 46.95 45.86 46.95 453,419 +0.46(+0.99%)
May 28, 2009 46.69 47.00 45.95 46.49 262,935 +0.03(+0.06%)
May 27, 2009 46.34 47.22 46.18 46.46 310,740 -0.11(-0.24%)
May 26, 2009 44.98 46.70 44.91 46.57 193,878 +1.33(+2.94%)
May 22, 2009 45.53 45.76 45.10 45.24 241,884 -0.26(-0.57%)
May 21, 2009 45.47 45.87 44.79 45.50 283,239 -0.62(-1.34%)
May 20, 2009 46.09 46.90 45.99 46.12 427,295 +0.13(+0.28%)
May 19, 2009 45.83 46.20 45.50 45.99 271,786 +0.13(+0.28%)
May 18, 2009 45.46 46.04 44.98 45.86 416,085 +0.80(+1.78%)
May 15, 2009 45.66 45.70 45.06 45.06 329,792 -0.79(-1.72%)
May 14, 2009 45.93 46.45 45.70 45.85 191,447 +0.08(+0.17%)
May 13, 2009 46.65 46.92 45.52 45.77 319,660 -1.31(-2.78%)
May 12, 2009 47.29 47.75 46.61 47.08 391,132 -0.34(-0.72%)
May 11, 2009 46.54 47.65 46.22 47.42 420,619 +0.58(+1.24%)
May 08, 2009 46.32 47.19 46.16 46.84 334,448 +0.86(+1.87%)
May 07, 2009 45.95 46.70 45.85 45.98 365,894 +0.52(+1.14%)
May 06, 2009 46.01 46.64 44.87 45.46 545,914 -0.36(-0.79%)
May 05, 2009 45.48 45.94 45.20 45.82 231,575 +0.27(+0.59%)
May 04, 2009 44.96 45.74 44.92 45.55 287,217 +0.55(+1.22%)
May 01, 2009 45.10 45.60 44.75 45.00 247,138 -0.27(-0.60%)
Apr 30, 2009 46.66 46.80 45.26 45.27 236,136 -0.88(-1.91%)
Apr 29, 2009 45.41 46.59 45.38 46.15 547,157 +0.91(+2.01%)
Apr 28, 2009 44.61 45.80 44.53 45.24 327,879 +0.26(+0.58%)
Apr 27, 2009 44.75 45.28 44.54 44.98 245,988 +0.36(+0.81%)
Apr 24, 2009 44.08 44.99 44.08 44.62 380,509 +0.68(+1.55%)
Apr 23, 2009 43.63 44.31 43.16 43.94 314,253 +0.12(+0.27%)
Apr 22, 2009 44.04 44.79 43.80 43.82 414,215 -0.43(-0.97%)
Apr 21, 2009 43.84 44.49 43.75 44.25 287,388 +0.20(+0.45%)
Apr 20, 2009 44.68 44.81 43.75 44.05 288,095 -1.19(-2.63%)
Apr 17, 2009 45.21 45.64 44.83 45.24 272,759 -0.11(-0.24%)
Apr 16, 2009 45.62 45.77 44.68 45.35 339,658 +0.20(+0.44%)
Apr 15, 2009 45.20 45.58 44.48 45.15 303,230 -0.32(-0.70%)
Apr 14, 2009 46.54 46.54 45.20 45.47 316,060 -1.10(-2.36%)
Apr 13, 2009 46.27 46.82 46.23 46.57 200,085 +0.18(+0.39%)
Apr 09, 2009 46.59 47.00 46.03 46.39 325,895 +0.77(+1.69%)
Apr 08, 2009 45.26 45.74 44.89 45.62 320,527 +0.62(+1.38%)
Apr 07, 2009 45.39 45.88 44.83 45.00 522,437 -0.90(-1.96%)
Apr 06, 2009 46.25 46.35 45.41 45.90 338,077 -0.82(-1.76%)
Apr 03, 2009 47.11 47.27 46.05 46.72 316,896 -0.50(-1.06%)
Apr 02, 2009 48.02 48.02 47.05 47.22 228,866 +0.07(+0.16%)
Apr 01, 2009 47.72 47.72 46.15 47.15 438,453 -0.85(-1.78%)
Mar 31, 2009 48.60 48.91 47.97 48.00 290,020 -0.28(-0.58%)
Mar 30, 2009 48.27 48.57 47.48 48.28 286,400 -2.32(-4.58%)
Mar 26, 2009 48.40 50.60 48.40 50.60 404,289 +2.33(+4.83%)
Mar 25, 2009 47.60 49.02 46.99 48.27 310,642 +0.82(+1.73%)
Mar 24, 2009 48.45 48.57 47.45 47.45 140,605 -1.09(-2.25%)
Mar 23, 2009 47.67 48.62 47.67 48.54 264,546 +1.79(+3.83%)
Mar 20, 2009 48.17 48.57 46.75 46.75 201,439 -1.49(-3.09%)
Mar 19, 2009 49.26 49.72 48.09 48.24 272,883 -0.73(-1.49%)
Mar 18, 2009 48.69 49.98 48.37 48.97 313,699 +0.29(+0.60%)
Mar 17, 2009 47.30 48.68 47.15 48.68 177,062 +1.59(+3.38%)
Mar 16, 2009 48.50 48.56 46.96 47.09 228,625 -1.23(-2.55%)
Mar 13, 2009 47.26 48.56 47.26 48.32 0 +1.20(+2.55%)
Mar 12, 2009 43.97 47.26 43.97 47.12 241,044 +2.82(+6.37%)
Mar 11, 2009 45.89 46.35 44.28 44.30 692,532 -1.17(-2.57%)
Mar 10, 2009 44.11 45.58 44.11 45.47 217,308 +1.59(+3.62%)
Mar 09, 2009 43.14 44.90 43.14 43.88 215,833 -0.11(-0.25%)
Mar 06, 2009 43.59 44.10 43.06 43.99 0 +0.68(+1.57%)
Mar 05, 2009 44.96 44.96 43.29 43.31 333,967 -2.17(-4.77%)
Mar 04, 2009 45.15 46.13 44.68 45.48 273,303 +1.39(+3.15%)
Mar 02, 2009 45.60 45.89 44.09 44.09 636,775 -2.19(-4.73%)
Feb 27, 2009 48.15 48.21 46.28 46.28 0 -2.80(-5.70%)
Feb 26, 2009 51.77 51.77 48.90 49.08 405,049 -2.27(-4.42%)
Feb 25, 2009 51.56 52.16 50.99 51.35 135,175 -0.18(-0.35%)
Feb 24, 2009 50.31 51.72 50.19 51.53 203,183 +1.40(+2.79%)
Feb 23, 2009 51.55 51.55 50.04 50.13 255,284 -1.00(-1.96%)
Feb 20, 2009 51.40 51.87 50.62 51.13 454,623 -0.75(-1.45%)
Feb 19, 2009 52.93 53.17 51.76 51.88 389,435 -1.25(-2.35%)
Feb 18, 2009 54.02 54.05 52.88 53.13 222,689 -0.47(-0.87%)
Feb 17, 2009 53.80 54.62 53.25 53.60 215,417 -1.39(-2.53%)
Feb 13, 2009 55.36 55.55 54.73 54.99 239,001 -0.43(-0.78%)
Feb 12, 2009 53.68 55.42 53.50 55.42 547,058 +1.27(+2.35%)
Feb 11, 2009 54.16 54.65 53.57 54.15 242,708 +0.00(+0.00%)
Feb 10, 2009 55.42 55.68 53.83 54.15 375,798 -1.65(-2.96%)
Feb 09, 2009 56.57 56.57 55.32 55.80 269,848 -0.38(-0.68%)
Feb 06, 2009 56.17 56.56 55.75 56.18 503,026 +0.52(+0.93%)
Feb 05, 2009 54.72 56.01 54.28 55.66 386,014 +0.77(+1.40%)
Feb 04, 2009 55.09 56.03 54.60 54.89 431,388 +0.04(+0.08%)
Feb 03, 2009 53.91 54.99 53.40 54.85 488,752 +1.80(+3.39%)
Feb 02, 2009 52.65 53.38 52.37 53.05 369,758 +0.28(+0.53%)
Jan 30, 2009 53.46 53.56 52.59 52.77 0 -0.06(-0.11%)
Jan 29, 2009 52.43 53.68 52.43 52.83 166,146 -0.51(-0.96%)
Jan 28, 2009 52.90 53.74 52.74 53.34 279,706 +1.23(+2.36%)
Jan 27, 2009 52.17 52.70 51.99 52.11 275,911 +0.24(+0.46%)
Jan 26, 2009 51.50 52.76 51.50 51.87 234,837 +0.13(+0.25%)
Jan 23, 2009 50.98 52.24 50.81 51.74 157,276 -0.24(-0.46%)
Jan 22, 2009 52.80 52.80 51.43 51.98 293,190 -0.91(-1.72%)
Jan 21, 2009 51.47 53.04 50.93 52.89 167,683 +2.14(+4.22%)
Jan 20, 2009 53.65 53.66 50.75 50.75 180,286 -2.53(-4.75%)
Jan 16, 2009 53.65 53.65 52.46 53.28 191,445 +0.50(+0.95%)
Jan 15, 2009 51.30 52.79 50.45 52.78 240,358 +0.98(+1.89%)
Jan 14, 2009 52.83 52.84 51.54 51.80 292,111 -1.08(-2.04%)
Jan 13, 2009 51.61 53.38 51.61 52.88 423,714 +1.01(+1.95%)
Jan 12, 2009 52.36 52.75 51.34 51.87 156,425 -0.87(-1.65%)
Jan 09, 2009 54.14 54.14 52.28 52.74 302,062 -1.21(-2.24%)
Jan 08, 2009 53.33 53.97 52.94 53.95 276,916 +0.31(+0.58%)
Jan 07, 2009 54.31 54.31 53.00 53.64 123,091 -0.83(-1.52%)
Jan 06, 2009 55.53 55.53 54.23 54.47 325,900 -0.53(-0.96%)
Jan 05, 2009 54.33 55.05 53.50 55.00 188,362 +0.74(+1.36%)
Jan 02, 2009 53.28 54.39 52.80 54.26 0 +0.64(+1.19%)
Jan 01, 2009 53.17 53.74 52.72 53.62 0 +0.00(+0.00%)
Dec 31, 2008 53.17 53.74 52.72 53.62 96,658 +0.82(+1.55%)
Dec 30, 2008 52.13 52.80 51.70 52.80 78,597 +1.27(+2.46%)
Dec 29, 2008 52.60 52.71 51.10 51.53 75,203 -1.19(-2.26%)
Dec 26, 2008 52.61 52.72 52.14 52.72 112,765 +0.57(+1.09%)
Dec 24, 2008 51.59 52.39 51.59 52.15 53,310 -0.17(-0.33%)
Dec 23, 2008 52.80 53.22 51.60 52.32 42,988 -0.24(-0.45%)
Dec 22, 2008 53.81 53.81 51.65 52.56 155,053 -0.55(-1.04%)
Dec 19, 2008 52.90 54.72 52.87 53.11 258,858 +0.18(+0.34%)
Dec 18, 2008 52.98 54.00 52.40 52.93 133,368 +0.25(+0.47%)
Dec 17, 2008 51.27 53.23 51.27 52.68 88,329 +0.56(+1.07%)
Dec 16, 2008 50.22 52.12 49.77 52.12 222,519 +2.84(+5.76%)
Dec 15, 2008 50.15 50.60 48.89 49.28 116,630 -1.06(-2.11%)
Dec 12, 2008 48.00 50.41 48.00 50.34 111,625 +0.95(+1.92%)
Dec 11, 2008 49.96 50.87 49.21 49.39 223,914 -0.60(-1.21%)
Dec 10, 2008 50.14 50.63 49.57 49.99 79,994 +0.50(+1.02%)
Dec 09, 2008 50.28 51.13 49.09 49.49 205,539 -1.58(-3.09%)
Dec 08, 2008 50.08 51.40 49.84 51.07 192,342 +1.94(+3.95%)
Dec 05, 2008 47.22 49.25 45.90 49.13 110,911 +1.74(+3.67%)
Dec 04, 2008 47.03 48.62 46.76 47.39 71,705 -0.32(-0.67%)
Dec 03, 2008 46.39 47.77 45.47 47.71 119,746 +1.20(+2.58%)
Dec 02, 2008 45.91 46.51 45.22 46.51 151,025 +1.35(+2.99%)
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.