Skip to main content

S&P Biotech SPDR (NY: XBI )

95.16 +0.25 (+0.26%)
Streaming Delayed Price Updated: 2:38 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 15.06 15.11 14.61 14.61 731,575 -0.28(-1.91%)
Apr 29, 2009 14.66 15.04 14.65 14.90 1,695,153 +0.29(+2.01%)
Apr 28, 2009 14.40 14.78 14.37 14.60 1,015,805 +0.08(+0.58%)
Apr 27, 2009 14.44 14.62 14.38 14.52 762,098 +0.12(+0.81%)
Apr 24, 2009 14.23 14.52 14.23 14.40 1,178,859 +0.22(+1.55%)
Apr 23, 2009 14.08 14.30 13.93 14.18 973,590 +0.04(+0.27%)
Apr 22, 2009 14.22 14.46 14.14 14.14 1,283,284 -0.14(-0.97%)
Apr 21, 2009 14.15 14.36 14.12 14.28 890,359 +0.06(+0.45%)
Apr 20, 2009 14.42 14.46 14.12 14.22 892,550 -0.38(-2.63%)
Apr 17, 2009 14.59 14.73 14.47 14.60 845,037 -0.04(-0.24%)
Apr 16, 2009 14.73 14.77 14.42 14.64 1,052,298 +0.06(+0.44%)
Apr 15, 2009 14.59 14.71 14.36 14.57 939,440 -0.10(-0.70%)
Apr 14, 2009 15.02 15.02 14.59 14.68 979,188 -0.36(-2.36%)
Apr 13, 2009 14.93 15.11 14.92 15.03 619,885 +0.06(+0.39%)
Apr 09, 2009 15.04 15.17 14.86 14.97 1,009,658 +0.25(+1.69%)
Apr 08, 2009 14.61 14.76 14.49 14.73 993,028 +0.20(+1.38%)
Apr 07, 2009 14.65 14.81 14.47 14.53 1,618,567 -0.29(-1.96%)
Apr 06, 2009 14.93 14.96 14.66 14.82 1,047,400 -0.26(-1.76%)
Apr 03, 2009 15.21 15.26 14.86 15.08 981,779 -0.16(-1.06%)
Apr 02, 2009 15.50 15.50 15.19 15.24 709,052 +0.02(+0.16%)
Apr 01, 2009 15.40 15.40 14.90 15.22 1,358,376 -0.28(-1.78%)
Mar 31, 2009 15.69 15.79 15.48 15.49 898,514 -0.09(-0.58%)
Mar 30, 2009 15.58 15.68 15.32 15.58 887,299 -0.75(-4.58%)
Mar 26, 2009 15.62 16.33 15.62 16.33 1,252,532 +0.75(+4.83%)
Mar 25, 2009 15.36 15.82 15.17 15.58 962,403 +0.26(+1.73%)
Mar 24, 2009 15.64 15.68 15.32 15.32 435,609 -0.35(-2.25%)
Mar 23, 2009 15.39 15.69 15.39 15.67 819,592 +0.58(+3.83%)
Mar 20, 2009 15.55 15.68 15.09 15.09 624,080 -0.48(-3.09%)
Mar 19, 2009 15.90 16.05 15.52 15.57 845,421 -0.24(-1.49%)
Mar 18, 2009 15.72 16.13 15.61 15.81 971,874 +0.09(+0.60%)
Mar 17, 2009 15.27 15.71 15.22 15.71 548,557 +0.51(+3.38%)
Mar 16, 2009 15.65 15.67 15.16 15.20 708,305 -0.40(-2.55%)
Mar 13, 2009 15.25 15.67 15.25 15.60 0 +0.39(+2.55%)
Mar 12, 2009 14.19 15.25 14.19 15.21 746,781 +0.91(+6.37%)
Mar 11, 2009 14.81 14.96 14.29 14.30 2,145,541 -0.38(-2.57%)
Mar 10, 2009 14.24 14.71 14.24 14.68 673,244 +0.51(+3.62%)
Mar 09, 2009 13.92 14.49 13.92 14.16 668,674 -0.04(-0.25%)
Mar 06, 2009 14.07 14.23 13.90 14.20 0 +0.22(+1.57%)
Mar 05, 2009 14.51 14.51 13.97 13.98 1,034,666 -0.70(-4.77%)
Mar 04, 2009 14.57 14.89 14.42 14.68 846,723 +0.45(+3.15%)
Mar 02, 2009 14.72 14.81 14.23 14.23 1,972,799 -0.71(-4.73%)
Feb 27, 2009 15.54 15.56 14.94 14.94 0 -0.90(-5.71%)
Feb 26, 2009 16.71 16.71 15.78 15.84 1,254,886 -0.73(-4.42%)
Feb 25, 2009 16.64 16.84 16.46 16.57 418,787 -0.06(-0.35%)
Feb 24, 2009 16.24 16.69 16.20 16.63 629,483 +0.45(+2.79%)
Feb 23, 2009 16.64 16.64 16.15 16.18 790,898 -0.32(-1.96%)
Feb 20, 2009 16.59 16.74 16.34 16.50 1,408,472 -0.24(-1.45%)
Feb 19, 2009 17.08 17.16 16.71 16.75 1,206,512 -0.40(-2.35%)
Feb 18, 2009 17.44 17.45 17.07 17.15 689,915 -0.15(-0.87%)
Feb 17, 2009 17.37 17.63 17.19 17.30 667,385 -0.45(-2.53%)
Feb 13, 2009 17.87 17.93 17.67 17.75 740,451 -0.14(-0.78%)
Feb 12, 2009 17.33 17.89 17.27 17.89 1,694,846 +0.41(+2.35%)
Feb 11, 2009 17.48 17.64 17.29 17.48 751,936 +0.00(+0.00%)
Feb 10, 2009 17.89 17.97 17.38 17.48 1,164,263 -0.53(-2.96%)
Feb 09, 2009 18.26 18.26 17.86 18.01 836,019 -0.12(-0.68%)
Feb 06, 2009 18.13 18.26 17.99 18.13 1,558,430 +0.17(+0.93%)
Feb 05, 2009 17.66 18.08 17.52 17.97 1,195,914 +0.25(+1.40%)
Feb 04, 2009 17.78 18.09 17.62 17.72 1,336,487 +0.01(+0.08%)
Feb 03, 2009 17.40 17.75 17.24 17.70 1,514,208 +0.58(+3.39%)
Feb 02, 2009 16.99 17.23 16.90 17.12 1,145,551 +0.09(+0.53%)
Jan 30, 2009 17.26 17.29 16.97 17.03 0 -0.02(-0.11%)
Jan 29, 2009 16.92 17.33 16.92 17.05 514,738 -0.16(-0.96%)
Jan 28, 2009 17.07 17.35 17.02 17.22 866,560 +0.40(+2.36%)
Jan 27, 2009 16.84 17.01 16.78 16.82 854,802 +0.08(+0.46%)
Jan 26, 2009 16.62 17.03 16.62 16.74 727,551 +0.04(+0.25%)
Jan 23, 2009 16.46 16.86 16.40 16.70 487,258 -0.08(-0.46%)
Jan 22, 2009 17.04 17.04 16.60 16.78 908,335 -0.29(-1.72%)
Jan 21, 2009 16.61 17.12 16.44 17.07 519,500 +0.69(+4.22%)
Jan 20, 2009 17.32 17.32 16.38 16.38 558,546 -0.82(-4.75%)
Jan 16, 2009 17.32 17.32 16.93 17.20 593,117 +0.16(+0.95%)
Jan 15, 2009 16.56 17.04 16.28 17.04 744,655 +0.32(+1.89%)
Jan 14, 2009 17.05 17.06 16.64 16.72 904,992 -0.35(-2.04%)
Jan 13, 2009 16.66 17.23 16.66 17.07 1,312,713 +0.33(+1.95%)
Jan 12, 2009 16.90 17.03 16.57 16.74 484,622 -0.28(-1.65%)
Jan 09, 2009 17.48 17.48 16.88 17.02 935,821 -0.39(-2.24%)
Jan 08, 2009 17.21 17.42 17.09 17.41 857,916 +0.10(+0.58%)
Jan 07, 2009 17.53 17.53 17.11 17.31 381,349 -0.27(-1.52%)
Jan 06, 2009 17.92 17.92 17.50 17.58 1,009,674 -0.17(-0.96%)
Jan 05, 2009 17.54 17.77 17.27 17.75 583,566 +0.24(+1.36%)
Jan 02, 2009 17.20 17.56 17.04 17.51 0 +0.21(+1.19%)
Jan 01, 2009 17.16 17.35 17.02 17.31 0 +0.00(+0.00%)
Dec 31, 2008 17.16 17.35 17.02 17.31 299,457 +0.26(+1.55%)
Dec 30, 2008 16.83 17.04 16.69 17.04 243,502 +0.41(+2.46%)
Dec 29, 2008 16.98 17.01 16.49 16.63 232,987 -0.38(-2.26%)
Dec 26, 2008 16.98 17.02 16.83 17.02 349,358 +0.18(+1.09%)
Dec 24, 2008 16.65 16.91 16.65 16.83 165,160 -0.06(-0.33%)
Dec 23, 2008 17.04 17.18 16.66 16.89 133,181 -0.08(-0.45%)
Dec 22, 2008 17.37 17.37 16.67 16.97 480,371 -0.18(-1.04%)
Dec 19, 2008 17.07 17.66 17.07 17.14 801,970 +0.06(+0.34%)
Dec 18, 2008 17.10 17.43 16.91 17.08 413,188 +0.08(+0.47%)
Dec 17, 2008 16.55 17.18 16.55 17.00 273,653 +0.18(+1.07%)
Dec 16, 2008 16.21 16.82 16.06 16.82 689,388 +0.92(+5.76%)
Dec 15, 2008 16.19 16.33 15.78 15.91 361,332 -0.34(-2.11%)
Dec 12, 2008 15.49 16.27 15.49 16.25 345,826 +0.31(+1.92%)
Dec 11, 2008 16.13 16.42 15.88 15.94 693,710 -0.19(-1.21%)
Dec 10, 2008 16.18 16.34 16.00 16.14 247,830 +0.16(+1.02%)
Dec 09, 2008 16.23 16.50 15.85 15.97 636,782 -0.51(-3.09%)
Dec 08, 2008 16.16 16.59 16.09 16.48 595,896 +0.63(+3.95%)
Dec 05, 2008 15.24 15.90 14.82 15.86 343,614 +0.56(+3.67%)
Dec 04, 2008 15.18 15.69 15.09 15.30 222,150 -0.10(-0.67%)
Dec 03, 2008 14.97 15.42 14.68 15.40 370,986 +0.39(+2.58%)
Dec 02, 2008 14.82 15.01 14.60 15.01 467,892 +0.44(+2.99%)
Dec 01, 2008 15.40 15.54 14.55 14.58 478,679 -1.27(-7.99%)
Nov 28, 2008 16.42 16.42 15.54 15.84 220,288 +0.05(+0.35%)
Nov 26, 2008 15.11 15.79 15.05 15.79 534,647 +0.39(+2.56%)
Nov 25, 2008 15.43 15.45 15.11 15.39 576,149 +0.08(+0.53%)
Nov 24, 2008 14.93 15.38 14.76 15.31 1,395,810 +0.87(+6.03%)
Nov 21, 2008 14.95 15.02 13.89 14.44 2,717,440 -0.37(-2.51%)
Nov 20, 2008 15.35 15.46 14.61 14.81 982,916 -0.72(-4.63%)
Nov 19, 2008 16.10 16.57 15.53 15.53 432,710 -0.84(-5.13%)
Nov 18, 2008 16.51 16.70 15.97 16.37 632,510 -0.18(-1.07%)
Nov 17, 2008 16.62 16.91 16.48 16.55 448,575 -0.32(-1.88%)
Nov 14, 2008 17.53 17.53 16.86 16.87 524,782 -0.76(-4.30%)
Nov 13, 2008 16.25 17.62 16.07 17.62 1,285,266 +1.10(+6.68%)
Nov 12, 2008 16.98 17.13 16.46 16.52 1,127,703 -0.67(-3.92%)
Nov 11, 2008 17.44 17.51 17.17 17.19 558,539 -0.31(-1.77%)
Nov 10, 2008 18.08 18.08 17.33 17.50 502,423 +0.17(+1.01%)
Nov 07, 2008 17.30 17.51 17.07 17.33 554,307 +0.30(+1.78%)
Nov 06, 2008 17.32 17.35 16.94 17.03 311,282 -0.24(-1.40%)
Nov 05, 2008 17.88 17.88 17.27 17.27 735,649 -0.62(-3.48%)
Nov 04, 2008 18.07 18.09 17.52 17.89 689,057 +0.16(+0.89%)
Nov 03, 2008 17.28 17.82 17.28 17.73 1,016,400 +0.47(+2.71%)
Oct 31, 2008 16.89 17.40 16.71 17.27 626,354 +0.43(+2.57%)
Oct 30, 2008 16.41 16.90 16.41 16.83 749,095 +0.58(+3.57%)
Oct 29, 2008 15.72 16.71 15.72 16.25 1,275,352 +0.38(+2.42%)
Oct 28, 2008 15.34 15.87 14.87 15.87 1,398,595 +0.76(+5.04%)
Oct 27, 2008 15.60 15.82 15.11 15.11 1,153,804 -0.84(-5.26%)
Oct 24, 2008 15.49 16.20 15.49 15.95 1,006,489 -0.50(-3.02%)
Oct 23, 2008 16.67 16.91 15.64 16.44 1,923,908 -0.24(-1.45%)
Oct 22, 2008 17.24 17.24 16.39 16.68 763,321 -0.58(-3.35%)
Oct 21, 2008 17.52 17.64 17.20 17.26 706,229 -0.19(-1.07%)
Oct 20, 2008 17.09 17.45 16.61 17.45 1,154,907 +0.66(+3.96%)
Oct 17, 2008 16.62 17.38 16.54 16.78 1,419,666 +0.02(+0.13%)
Oct 16, 2008 16.40 16.77 15.60 16.76 1,499,550 +0.77(+4.80%)
Oct 15, 2008 17.21 17.21 15.99 15.99 1,122,994 -1.19(-6.91%)
Oct 14, 2008 18.02 18.02 17.07 17.18 994,998 -0.40(-2.29%)
Oct 13, 2008 16.54 17.59 16.34 17.58 355,186 +2.06(+13.26%)
Oct 10, 2008 15.75 16.14 14.87 15.53 1,466,215 -0.82(-5.00%)
Oct 09, 2008 17.43 17.48 16.17 16.34 1,212,709 -0.80(-4.65%)
Oct 08, 2008 16.47 17.72 16.47 17.14 1,398,908 -0.01(-0.06%)
Oct 07, 2008 17.68 17.96 17.15 17.15 1,235,994 -0.46(-2.64%)
Oct 06, 2008 18.27 18.32 16.72 17.61 2,714,964 -0.99(-5.30%)
Oct 03, 2008 19.28 19.39 18.52 18.60 881,267 -0.33(-1.72%)
Oct 02, 2008 19.61 19.61 18.86 18.92 654,317 -0.64(-3.25%)
Oct 01, 2008 19.61 19.61 19.32 19.56 1,285,208 +0.15(+0.78%)
Sep 30, 2008 19.76 19.76 19.09 19.41 885,350 +0.12(+0.64%)
Sep 29, 2008 20.13 20.18 19.29 19.29 1,896,232 -0.95(-4.70%)
Sep 26, 2008 20.04 20.33 19.62 20.24 2,362,142 +0.27(+1.34%)
Sep 25, 2008 19.54 20.14 19.54 19.97 866,913 +0.41(+2.11%)
Sep 24, 2008 19.37 19.74 19.35 19.56 694,441 +0.28(+1.46%)
Sep 23, 2008 19.50 19.60 19.26 19.28 379,385 -0.20(-1.04%)
Sep 22, 2008 20.61 20.61 19.42 19.48 450,676 -0.64(-3.16%)
Sep 19, 2008 19.85 20.66 18.09 20.12 0 +0.44(+2.25%)
Sep 18, 2008 19.10 19.74 18.62 19.67 1,554,982 +0.57(+2.97%)
Sep 17, 2008 19.79 20.03 19.11 19.11 1,083,948 -0.99(-4.92%)
Sep 16, 2008 19.51 20.14 19.51 20.09 774,651 +0.33(+1.68%)
Sep 15, 2008 20.04 20.18 19.68 19.76 562,678 -0.44(-2.19%)
Sep 12, 2008 20.29 20.34 20.10 20.20 551,522 -0.09(-0.45%)
Sep 11, 2008 19.82 20.30 19.68 20.29 798,696 +0.24(+1.21%)
Sep 10, 2008 19.75 20.13 19.74 20.05 825,132 +0.61(+3.12%)
Sep 09, 2008 20.02 20.14 19.44 19.44 2,069,990 -0.49(-2.46%)
Sep 08, 2008 20.11 20.35 19.72 19.93 2,170,446 -0.08(-0.42%)
Sep 05, 2008 20.06 20.15 19.73 20.02 0 -0.06(-0.31%)
Sep 04, 2008 20.68 20.68 20.08 20.08 998,800 -0.80(-3.85%)
Sep 03, 2008 20.73 20.88 20.63 20.88 701,049 +0.21(+1.00%)
Sep 02, 2008 20.84 21.24 20.56 20.68 2,690,099 -0.09(-0.42%)
Aug 29, 2008 21.06 21.08 20.76 20.76 293,217 -0.27(-1.27%)
Aug 28, 2008 20.72 21.07 20.72 21.03 456,320 +0.32(+1.54%)
Aug 27, 2008 20.99 20.99 20.62 20.71 1,008,537 -0.38(-1.81%)
Aug 26, 2008 21.06 21.28 20.97 21.09 465,528 +0.01(+0.05%)
Aug 25, 2008 21.39 21.39 20.90 21.08 635,580 -0.24(-1.11%)
Aug 22, 2008 21.22 21.39 21.16 21.32 529,972 +0.27(+1.27%)
Aug 21, 2008 21.11 21.20 20.88 21.05 757,918 -0.25(-1.17%)
Aug 20, 2008 21.47 21.55 21.16 21.30 1,072,996 -0.19(-0.90%)
Aug 19, 2008 21.59 21.66 21.27 21.49 1,507,500 -0.25(-1.16%)
Aug 18, 2008 22.24 22.38 21.59 21.75 843,315 -0.53(-2.38%)
Aug 15, 2008 22.58 22.55 22.15 22.27 0 -0.15(-0.65%)
Aug 14, 2008 22.00 22.43 21.92 22.42 1,779,344 +0.31(+1.40%)
Aug 13, 2008 22.18 22.18 21.76 22.11 1,698,053 -0.01(-0.03%)
Aug 12, 2008 22.17 22.17 21.88 22.12 1,373,287 +0.00(+0.00%)
Aug 11, 2008 21.63 22.17 21.63 22.12 1,679,362 +0.43(+1.98%)
Aug 08, 2008 21.25 21.72 21.18 21.69 1,031,240 +0.65(+3.07%)
Aug 07, 2008 21.81 21.82 21.04 21.04 1,142,939 -0.81(-3.69%)
Aug 06, 2008 21.78 21.91 21.49 21.85 1,725,409 -0.02(-0.10%)
Aug 05, 2008 21.80 21.89 21.71 21.87 1,543,813 +0.12(+0.55%)
Aug 04, 2008 21.74 21.82 21.53 21.75 1,123,492 -0.15(-0.68%)
Aug 01, 2008 21.97 21.97 21.69 21.90 3,261,790 -0.42(-1.88%)
Jul 31, 2008 21.70 22.39 21.58 22.32 2,437,996 +1.15(+5.43%)
Jul 30, 2008 21.35 21.42 20.88 21.17 1,713,109 -0.03(-0.16%)
Jul 29, 2008 21.20 21.26 21.04 21.20 1,772,717 +0.26(+1.25%)
Jul 28, 2008 21.25 21.40 20.82 20.94 2,097,594 -0.06(-0.29%)
Jul 25, 2008 20.85 21.06 20.75 21.00 916,817 +0.12(+0.57%)
Jul 24, 2008 21.18 21.18 20.88 20.88 798,070 -0.22(-1.06%)
Jul 23, 2008 21.31 21.38 21.05 21.11 3,652,570 -0.25(-1.15%)
Jul 22, 2008 20.82 21.35 20.71 21.35 1,449,299 +0.62(+2.97%)
Jul 21, 2008 20.67 20.90 20.67 20.74 1,005,448 +0.42(+2.07%)
Jul 18, 2008 20.54 20.60 20.23 20.32 1,157,485 -0.27(-1.33%)
Jul 17, 2008 20.39 20.67 20.35 20.59 1,149,975 +0.28(+1.37%)
Jul 16, 2008 20.14 20.43 20.04 20.31 923,931 +0.19(+0.95%)
Jul 15, 2008 19.57 20.25 19.57 20.12 775,497 +0.56(+2.84%)
Jul 14, 2008 19.85 19.88 19.50 19.57 312,134 -0.17(-0.85%)
Jul 11, 2008 19.53 19.87 19.41 19.73 1,338,080 +0.12(+0.59%)
Jul 10, 2008 19.43 19.72 19.36 19.62 572,202 +0.32(+1.64%)
Jul 09, 2008 19.57 19.82 19.30 19.30 893,129 -0.28(-1.42%)
Jul 08, 2008 18.85 19.58 18.81 19.58 1,871,646 +0.80(+4.26%)
Jul 07, 2008 18.93 18.99 18.54 18.78 298,456 -0.19(-1.00%)
Jul 04, 2008 19.09 19.09 18.80 18.97 289,871 +0.00(+0.00%)
Jul 03, 2008 19.09 19.09 18.80 18.97 289,871 -0.05(-0.25%)
Jul 02, 2008 19.07 19.23 18.97 19.02 688,707 +0.05(+0.27%)
Jul 01, 2008 18.44 18.97 18.40 18.97 256,368 +0.37(+2.00%)
Jun 30, 2008 18.56 18.70 18.52 18.60 118,701 -0.06(-0.33%)
Jun 27, 2008 18.49 18.74 18.47 18.66 53,377 +0.18(+1.00%)
Jun 26, 2008 18.56 18.59 18.42 18.47 233,281 -0.22(-1.17%)
Jun 25, 2008 18.56 18.86 18.50 18.69 93,219 +0.22(+1.17%)
Jun 24, 2008 18.47 18.57 18.30 18.48 174,581 -0.00(-0.02%)
Jun 23, 2008 18.86 18.86 18.48 18.48 471,566 -0.22(-1.17%)
Jun 20, 2008 18.70 18.79 18.50 18.70 651,650 -0.33(-1.75%)
Jun 19, 2008 18.75 19.05 18.65 19.03 911,241 +0.35(+1.88%)
Jun 18, 2008 18.78 18.88 18.61 18.68 128,094 -0.18(-0.94%)
Jun 17, 2008 19.01 19.01 18.81 18.86 88,838 -0.06(-0.31%)
Jun 16, 2008 18.82 18.94 18.63 18.91 100,273 +0.22(+1.17%)
Jun 13, 2008 18.57 18.70 18.52 18.70 45,914 +0.27(+1.49%)
Jun 12, 2008 18.33 18.71 18.33 18.42 668,355 +0.07(+0.37%)
Jun 11, 2008 18.75 18.75 18.35 18.35 299,621 -0.40(-2.13%)
Jun 10, 2008 18.73 18.90 18.70 18.75 648,248 -0.11(-0.58%)
Jun 09, 2008 19.16 19.16 18.67 18.86 2,356,553 -0.29(-1.53%)
Jun 06, 2008 19.41 19.44 19.15 19.16 785,798 -0.32(-1.66%)
Jun 05, 2008 19.33 19.54 19.26 19.48 1,776,410 +0.23(+1.17%)
Jun 04, 2008 19.09 19.36 19.07 19.25 88,296 +0.14(+0.74%)
Jun 03, 2008 19.21 19.21 18.92 19.11 611,433 -0.04(-0.20%)
Jun 02, 2008 19.32 19.32 18.97 19.15 191,295 -0.20(-1.03%)
May 30, 2008 19.39 19.40 19.19 19.35 227,959 -0.05(-0.24%)
May 29, 2008 18.85 19.43 18.85 19.40 232,336 +0.64(+3.42%)
May 28, 2008 18.73 18.87 18.58 18.76 195,701 +0.04(+0.19%)
May 27, 2008 18.46 18.73 18.46 18.72 34,342 +0.20(+1.10%)
May 26, 2008 18.49 18.54 18.35 18.52 0 +0.00(+0.00%)
May 23, 2008 18.49 18.54 18.35 18.52 200,711 -0.11(-0.61%)
May 22, 2008 18.33 18.76 18.33 18.63 251,095 +0.31(+1.71%)
May 21, 2008 18.65 18.72 18.24 18.32 652,400 -0.47(-2.51%)
May 20, 2008 18.80 18.86 18.54 18.79 158,772 +0.01(+0.03%)
May 19, 2008 18.80 18.99 18.68 18.78 80,200 -0.07(-0.39%)
May 16, 2008 18.95 18.95 18.67 18.86 100,564 +0.03(+0.16%)
May 15, 2008 18.78 18.87 18.65 18.83 308,478 +0.08(+0.40%)
May 14, 2008 18.82 18.98 18.69 18.75 300,730 -0.01(-0.05%)
May 13, 2008 18.81 18.81 18.66 18.76 219,820 +0.05(+0.26%)
May 12, 2008 18.56 18.77 18.51 18.71 228,129 +0.24(+1.31%)
May 09, 2008 18.25 18.50 18.17 18.47 10,242 +0.04(+0.19%)
May 08, 2008 18.27 18.45 18.26 18.43 118,205 +0.18(+0.99%)
May 07, 2008 18.56 18.59 18.23 18.25 206,114 -0.26(-1.43%)
May 06, 2008 18.52 18.62 18.39 18.52 288,867 -0.02(-0.12%)
May 05, 2008 18.46 18.59 18.46 18.54 252,647 -0.01(-0.07%)
May 02, 2008 18.65 18.72 18.49 18.55 385,324 +0.01(+0.07%)
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.