Skip to main content

S&P Biotech SPDR (NY: XBI )

94.91 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 16.95 17.11 16.68 16.71 127,332 -0.32(-1.90%)
Jun 29, 2010 17.36 17.40 16.93 17.03 584,777 -0.77(-4.32%)
Jun 25, 2010 17.80 17.92 17.33 17.80 202,582 +0.36(+2.05%)
Jun 24, 2010 17.57 17.63 17.36 17.44 481,688 -0.18(-1.04%)
Jun 23, 2010 17.52 17.76 17.42 17.63 706,415 +0.06(+0.33%)
Jun 22, 2010 18.01 18.04 17.55 17.57 220,139 -0.33(-1.84%)
Jun 21, 2010 18.23 18.29 17.81 17.90 361,912 -0.15(-0.86%)
Jun 18, 2010 18.05 18.11 17.81 18.05 1,767,667 +0.27(+1.51%)
Jun 17, 2010 17.95 17.95 17.61 17.79 650,296 -0.06(-0.34%)
Jun 16, 2010 18.04 18.04 17.81 17.85 343,642 -0.15(-0.86%)
Jun 15, 2010 17.64 18.05 17.62 18.00 403,497 +0.36(+2.07%)
Jun 14, 2010 17.54 17.91 17.45 17.64 632,330 +0.07(+0.40%)
Jun 11, 2010 17.13 17.57 17.10 17.57 482,109 +0.31(+1.80%)
Jun 10, 2010 16.97 17.26 16.82 17.26 756,010 +0.58(+3.48%)
Jun 09, 2010 16.85 17.04 16.62 16.67 890,573 -0.10(-0.62%)
Jun 08, 2010 17.01 17.19 16.54 16.78 1,185,191 -0.25(-1.44%)
Jun 07, 2010 17.59 17.68 17.01 17.02 1,131,637 -0.36(-2.04%)
Jun 04, 2010 17.38 17.91 17.31 17.38 1,139,720 -0.77(-4.25%)
Jun 03, 2010 18.09 18.16 17.89 18.15 908,995 +0.18(+0.99%)
Jun 02, 2010 17.29 17.98 17.29 17.97 749,752 +0.73(+4.23%)
Jun 01, 2010 17.42 17.69 17.21 17.24 892,206 -0.23(-1.31%)
May 28, 2010 17.47 17.73 17.38 17.47 728,951 -0.05(-0.28%)
May 27, 2010 17.41 17.54 17.29 17.52 629,145 +0.43(+2.54%)
May 26, 2010 17.20 17.54 17.05 17.09 812,343 -0.05(-0.27%)
May 25, 2010 16.84 17.15 16.47 17.13 1,826,593 -0.03(-0.19%)
May 24, 2010 17.19 17.46 17.11 17.17 835,043 -0.07(-0.41%)
May 21, 2010 16.91 17.59 16.89 17.24 941,742 +0.06(+0.34%)
May 20, 2010 17.26 17.50 17.17 17.18 1,157,370 -0.74(-4.13%)
May 19, 2010 17.98 18.17 17.69 17.92 1,011,006 -0.11(-0.63%)
May 18, 2010 18.30 18.40 17.97 18.03 1,601,884 -0.15(-0.83%)
May 17, 2010 18.21 18.30 17.77 18.18 1,139,612 +0.06(+0.34%)
May 14, 2010 18.12 18.40 17.89 18.12 1,022,748 -0.39(-2.11%)
May 13, 2010 18.62 18.73 18.45 18.51 781,167 -0.09(-0.49%)
May 12, 2010 18.20 18.62 18.20 18.60 865,606 +0.43(+2.36%)
May 11, 2010 18.31 18.42 18.15 18.17 1,387,011 +0.24(+1.31%)
May 10, 2010 17.89 17.94 17.82 17.94 2,210,434 +0.66(+3.83%)
May 07, 2010 17.84 18.15 16.96 17.27 3,078,292 -0.75(-4.14%)
May 06, 2010 18.67 18.75 15.17 18.02 2,536,950 -0.42(-2.29%)
May 05, 2010 18.79 18.92 18.42 18.44 1,307,948 -0.79(-4.13%)
May 04, 2010 19.52 19.52 19.13 19.24 1,099,621 -0.56(-2.84%)
May 03, 2010 19.52 19.85 19.47 19.80 614,330 +0.32(+1.64%)
Apr 30, 2010 19.55 19.88 19.48 19.48 857,882 -0.16(-0.82%)
Apr 29, 2010 19.20 20.01 19.20 19.64 2,586,780 +0.56(+2.94%)
Apr 28, 2010 19.05 19.16 18.99 19.08 704,950 +0.06(+0.34%)
Apr 27, 2010 19.18 19.47 18.99 19.01 743,933 -0.24(-1.26%)
Apr 26, 2010 19.38 19.57 19.26 19.26 718,157 -0.14(-0.73%)
Apr 23, 2010 19.10 19.42 19.08 19.40 479,122 +0.33(+1.71%)
Apr 22, 2010 18.99 19.12 18.74 19.07 1,136,675 -0.15(-0.77%)
Apr 21, 2010 19.61 19.61 19.12 19.22 854,019 -0.33(-1.68%)
Apr 20, 2010 19.49 19.55 19.32 19.55 342,713 +0.06(+0.30%)
Apr 19, 2010 19.61 19.76 19.32 19.49 619,427 -0.17(-0.85%)
Apr 16, 2010 19.81 19.83 19.46 19.66 1,122,547 -0.17(-0.84%)
Apr 15, 2010 19.87 19.93 19.75 19.83 325,729 -0.05(-0.26%)
Apr 14, 2010 19.69 19.88 19.65 19.88 626,837 +0.22(+1.13%)
Apr 13, 2010 19.63 19.76 19.58 19.66 889,198 -0.00(-0.02%)
Apr 12, 2010 19.75 19.75 19.57 19.66 812,430 -0.04(-0.20%)
Apr 09, 2010 19.72 19.74 19.54 19.70 981,125 -0.04(-0.20%)
Apr 08, 2010 19.54 19.79 19.41 19.74 224,235 +0.13(+0.66%)
Apr 07, 2010 19.72 19.77 19.48 19.61 818,994 -0.10(-0.51%)
Apr 06, 2010 19.70 19.81 19.69 19.71 346,189 -0.01(-0.05%)
Apr 05, 2010 19.59 19.76 19.51 19.72 379,936 +0.21(+1.06%)
Apr 01, 2010 19.46 19.51 19.51 19.51 3,212,121 +0.16(+0.83%)
Mar 31, 2010 19.45 19.61 19.32 19.35 788,797 -0.13(-0.65%)
Mar 30, 2010 19.59 19.59 19.39 19.48 471,219 -0.11(-0.54%)
Mar 29, 2010 19.60 19.63 19.53 19.58 595,788 +0.09(+0.48%)
Mar 26, 2010 19.67 19.78 19.39 19.49 689,047 -0.15(-0.79%)
Mar 25, 2010 19.91 20.03 19.63 19.64 928,534 -0.17(-0.85%)
Mar 24, 2010 19.98 20.04 19.80 19.81 871,656 -0.22(-1.08%)
Mar 23, 2010 19.78 20.05 19.72 20.03 802,543 +0.29(+1.45%)
Mar 22, 2010 19.46 19.84 19.41 19.74 1,068,014 +0.13(+0.64%)
Mar 19, 2010 19.77 19.82 19.60 19.62 1,128,019 -0.10(-0.51%)
Mar 18, 2010 19.73 19.80 19.63 19.72 410,781 -0.05(-0.28%)
Mar 17, 2010 19.86 19.89 19.73 19.77 456,955 -0.08(-0.39%)
Mar 16, 2010 19.87 19.87 19.74 19.85 539,917 +0.07(+0.33%)
Mar 15, 2010 19.69 19.82 19.66 19.78 1,215,407 +0.28(+1.41%)
Mar 12, 2010 19.83 19.83 19.32 19.51 1,468,173 -0.15(-0.76%)
Mar 11, 2010 19.45 19.66 19.29 19.66 1,199,901 +0.18(+0.91%)
Mar 10, 2010 19.29 19.57 19.29 19.48 1,633,262 +0.23(+1.17%)
Mar 09, 2010 19.10 19.37 19.08 19.25 931,044 +0.15(+0.79%)
Mar 08, 2010 19.08 19.14 19.00 19.10 640,246 +0.05(+0.24%)
Mar 05, 2010 18.81 19.06 18.81 19.06 1,650,964 +0.34(+1.81%)
Mar 04, 2010 18.86 18.87 18.64 18.72 278,136 -0.13(-0.67%)
Mar 03, 2010 18.95 18.99 18.80 18.84 907,306 -0.43(-2.24%)
Mar 02, 2010 19.17 19.35 19.07 19.28 504,084 +0.15(+0.76%)
Mar 01, 2010 18.57 19.14 18.56 19.13 1,147,893 +0.96(+5.26%)
Feb 26, 2010 18.08 18.24 17.96 18.18 282,228 +0.13(+0.72%)
Feb 25, 2010 17.91 18.06 17.81 18.05 978,476 -0.03(-0.18%)
Feb 24, 2010 18.09 18.21 18.02 18.08 335,296 +0.07(+0.41%)
Feb 23, 2010 18.31 18.38 17.99 18.00 765,351 -0.33(-1.80%)
Feb 22, 2010 18.53 18.54 18.28 18.33 261,669 -0.13(-0.70%)
Feb 19, 2010 18.40 18.54 18.30 18.46 355,471 +0.01(+0.05%)
Feb 18, 2010 18.71 18.72 18.41 18.45 837,819 -0.24(-1.28%)
Feb 17, 2010 18.46 18.71 18.36 18.69 1,004,277 +0.33(+1.79%)
Feb 16, 2010 18.45 18.48 18.13 18.36 423,133 +0.06(+0.35%)
Feb 12, 2010 17.95 18.30 18.30 18.30 3,411,020 +0.25(+1.39%)
Feb 11, 2010 17.70 18.12 17.48 18.05 1,338,371 +0.29(+1.65%)
Feb 10, 2010 17.67 17.85 17.50 17.75 484,079 -0.05(-0.27%)
Feb 09, 2010 17.76 17.99 17.64 17.80 357,410 +0.22(+1.23%)
Feb 08, 2010 17.69 17.76 17.51 17.58 443,370 -0.14(-0.80%)
Feb 05, 2010 17.80 18.03 17.25 17.73 1,279,495 -0.02(-0.11%)
Feb 04, 2010 18.39 18.46 17.70 17.75 1,183,555 -0.86(-4.60%)
Feb 03, 2010 18.57 18.61 18.35 18.60 1,778,684 +0.06(+0.33%)
Feb 02, 2010 18.17 18.54 18.00 18.54 1,676,858 +0.51(+2.82%)
Feb 01, 2010 17.88 18.05 17.84 18.03 488,296 +0.19(+1.05%)
Jan 29, 2010 17.87 18.06 17.84 17.84 744,789 +0.03(+0.18%)
Jan 28, 2010 18.03 18.05 17.73 17.81 554,317 -0.26(-1.43%)
Jan 27, 2010 17.79 18.07 17.74 18.07 912,331 +0.24(+1.37%)
Jan 26, 2010 17.76 17.99 17.68 17.83 860,522 +0.12(+0.70%)
Jan 25, 2010 17.84 17.91 17.58 17.70 475,690 -0.07(-0.42%)
Jan 22, 2010 17.79 17.98 17.66 17.78 1,059,327 -0.03(-0.18%)
Jan 21, 2010 18.09 18.16 17.72 17.81 1,058,407 -0.30(-1.64%)
Jan 20, 2010 18.14 18.24 17.81 18.10 663,674 -0.10(-0.55%)
Jan 19, 2010 17.83 18.20 17.82 18.20 654,637 +0.40(+2.27%)
Jan 15, 2010 18.09 17.80 17.80 17.80 2,660,038 -0.32(-1.75%)
Jan 14, 2010 18.08 18.17 18.02 18.12 1,702,861 +0.01(+0.07%)
Jan 13, 2010 17.89 18.14 17.82 18.10 491,890 +0.26(+1.47%)
Jan 12, 2010 17.78 18.00 17.72 17.84 774,382 -0.23(-1.27%)
Jan 11, 2010 18.08 18.12 17.90 18.07 577,497 +0.10(+0.54%)
Jan 08, 2010 17.88 17.98 17.75 17.98 608,512 +0.08(+0.45%)
Jan 07, 2010 17.92 18.00 17.77 17.89 265,074 +0.00(+0.00%)
Jan 06, 2010 17.66 17.91 17.66 17.89 566,260 +0.24(+1.33%)
Jan 05, 2010 17.59 17.76 17.55 17.66 610,058 +0.07(+0.38%)
Jan 04, 2010 17.53 17.59 17.43 17.59 281,035 +0.28(+1.60%)
Dec 31, 2009 17.49 17.31 17.31 17.31 913,632 -0.19(-1.07%)
Dec 30, 2009 17.42 17.51 17.37 17.50 441,322 +0.03(+0.18%)
Dec 29, 2009 17.56 17.56 17.42 17.47 222,221 -0.04(-0.24%)
Dec 28, 2009 17.43 17.52 17.27 17.51 177,385 +0.09(+0.50%)
Dec 24, 2009 17.35 17.42 17.29 17.42 72,071 +0.08(+0.45%)
Dec 23, 2009 17.21 17.40 17.21 17.35 299,293 +0.08(+0.47%)
Dec 22, 2009 16.92 17.28 16.92 17.27 284,075 +0.35(+2.04%)
Dec 21, 2009 16.70 16.96 16.70 16.92 560,132 +0.34(+2.02%)
Dec 18, 2009 16.36 16.68 16.25 16.58 1,000,249 +0.26(+1.62%)
Dec 17, 2009 16.41 16.47 16.29 16.32 162,684 -0.20(-1.21%)
Dec 16, 2009 16.53 16.64 16.47 16.52 238,628 +0.03(+0.18%)
Dec 15, 2009 16.50 16.51 16.40 16.49 343,230 -0.02(-0.14%)
Dec 14, 2009 16.43 16.52 16.43 16.51 252,740 +0.22(+1.35%)
Dec 11, 2009 16.32 16.36 16.17 16.29 205,491 +0.04(+0.26%)
Dec 10, 2009 16.30 16.43 16.22 16.25 255,104 -0.03(-0.18%)
Dec 09, 2009 16.27 16.35 16.10 16.28 245,413 -0.05(-0.28%)
Dec 08, 2009 16.36 16.43 16.21 16.33 400,669 -0.16(-0.98%)
Dec 07, 2009 16.49 16.63 16.39 16.49 331,804 -0.04(-0.21%)
Dec 04, 2009 16.56 16.75 16.37 16.52 497,807 +0.09(+0.55%)
Dec 03, 2009 16.55 16.77 16.43 16.43 280,946 -0.14(-0.84%)
Dec 02, 2009 16.53 16.69 16.45 16.57 853,421 +0.11(+0.65%)
Dec 01, 2009 16.17 16.52 16.17 16.46 430,178 +0.27(+1.67%)
Nov 30, 2009 16.09 16.21 16.07 16.19 230,892 +0.04(+0.22%)
Nov 27, 2009 15.85 16.33 15.79 16.16 1,052,924 -0.23(-1.40%)
Nov 25, 2009 16.27 16.42 16.24 16.39 462,513 +0.17(+1.06%)
Nov 24, 2009 16.18 16.24 16.03 16.22 456,472 +0.06(+0.40%)
Nov 23, 2009 16.25 16.38 16.08 16.15 260,526 -0.04(-0.26%)
Nov 20, 2009 16.14 16.25 16.06 16.19 309,287 -0.02(-0.10%)
Nov 19, 2009 16.29 16.37 16.10 16.21 368,322 -0.27(-1.63%)
Nov 18, 2009 16.61 16.61 16.38 16.48 533,693 -0.14(-0.84%)
Nov 17, 2009 16.55 16.68 16.43 16.62 303,884 +0.05(+0.33%)
Nov 16, 2009 16.30 16.61 16.30 16.56 575,096 +0.32(+1.99%)
Nov 13, 2009 16.39 16.44 16.15 16.24 310,749 -0.13(-0.77%)
Nov 12, 2009 16.49 16.60 16.33 16.36 263,525 -0.16(-0.94%)
Nov 11, 2009 16.38 16.56 16.34 16.52 504,530 +0.32(+1.97%)
Nov 10, 2009 16.08 16.28 16.05 16.20 343,589 +0.05(+0.28%)
Nov 09, 2009 16.19 16.24 16.06 16.16 369,493 +0.07(+0.46%)
Nov 06, 2009 15.85 16.14 15.81 16.08 467,449 +0.11(+0.69%)
Nov 05, 2009 15.70 16.04 15.65 15.97 397,180 +0.45(+2.91%)
Nov 04, 2009 15.88 15.91 15.49 15.52 1,108,686 -0.28(-1.78%)
Nov 03, 2009 15.22 15.81 15.20 15.80 841,837 +0.45(+2.94%)
Nov 02, 2009 15.44 15.70 15.20 15.35 1,576,315 +0.28(+1.89%)
Oct 30, 2009 15.31 15.37 15.04 15.06 995,007 -0.31(-2.04%)
Oct 29, 2009 15.26 15.46 15.24 15.38 1,601,233 +0.33(+2.21%)
Oct 28, 2009 15.59 15.59 15.02 15.04 1,054,104 -0.56(-3.58%)
Oct 27, 2009 15.63 15.80 15.49 15.60 470,113 -0.05(-0.29%)
Oct 26, 2009 16.04 16.10 15.59 15.65 961,086 -0.31(-1.94%)
Oct 23, 2009 15.99 16.00 15.94 15.96 450,090 -0.26(-1.57%)
Oct 22, 2009 16.03 16.31 15.94 16.21 348,797 +0.21(+1.31%)
Oct 21, 2009 16.15 16.37 15.98 16.00 818,192 -0.20(-1.25%)
Oct 20, 2009 16.28 16.32 16.19 16.21 431,978 -0.44(-2.66%)
Oct 19, 2009 16.75 16.79 16.56 16.65 892,228 -0.09(-0.52%)
Oct 16, 2009 16.75 16.83 16.63 16.74 298,769 -0.15(-0.90%)
Oct 15, 2009 16.59 16.92 16.53 16.89 865,779 +0.37(+2.27%)
Oct 14, 2009 16.49 16.56 16.27 16.51 1,171,092 +0.20(+1.23%)
Oct 13, 2009 16.44 16.51 16.22 16.31 336,405 -0.13(-0.77%)
Oct 12, 2009 16.62 16.63 16.39 16.44 172,617 +0.04(+0.26%)
Oct 09, 2009 16.31 16.46 16.29 16.40 349,736 +0.05(+0.28%)
Oct 08, 2009 16.63 16.66 16.28 16.35 384,518 -0.23(-1.36%)
Oct 07, 2009 16.55 16.62 16.39 16.58 1,007,688 -0.08(-0.48%)
Oct 06, 2009 16.56 16.76 16.44 16.66 311,508 +0.16(+1.00%)
Oct 05, 2009 16.61 16.66 16.41 16.49 933,398 -0.12(-0.70%)
Oct 02, 2009 16.57 16.70 16.55 16.61 571,322 -0.11(-0.66%)
Oct 01, 2009 17.29 17.32 16.72 16.72 361,970 -0.60(-3.47%)
Sep 30, 2009 17.48 17.50 17.11 17.32 254,893 -0.19(-1.07%)
Sep 29, 2009 17.60 17.70 17.44 17.51 199,840 -0.05(-0.31%)
Sep 28, 2009 17.39 17.68 17.36 17.56 324,768 +0.30(+1.76%)
Sep 25, 2009 17.17 17.37 17.15 17.26 190,663 -0.02(-0.11%)
Sep 24, 2009 17.59 17.64 17.18 17.28 370,236 -0.30(-1.71%)
Sep 23, 2009 17.95 17.96 17.58 17.58 859,778 -0.28(-1.59%)
Sep 22, 2009 18.25 18.25 17.85 17.86 377,910 -0.32(-1.74%)
Sep 21, 2009 17.95 18.24 17.75 18.18 347,177 +0.12(+0.66%)
Sep 18, 2009 18.37 18.37 18.06 18.06 270,341 -0.24(-1.31%)
Sep 17, 2009 18.18 18.36 18.10 18.30 300,383 +0.21(+1.14%)
Sep 16, 2009 18.15 18.21 18.05 18.09 262,747 +0.03(+0.16%)
Sep 15, 2009 18.06 18.20 17.95 18.06 195,763 -0.01(-0.05%)
Sep 14, 2009 17.83 18.07 17.72 18.07 224,981 +0.19(+1.05%)
Sep 11, 2009 17.78 17.89 17.75 17.89 106,612 +0.10(+0.56%)
Sep 10, 2009 17.69 17.82 17.61 17.79 189,746 +0.18(+1.01%)
Sep 09, 2009 17.47 17.70 17.47 17.61 239,282 +0.15(+0.85%)
Sep 08, 2009 17.57 17.63 17.38 17.46 277,045 -0.03(-0.15%)
Sep 04, 2009 17.14 17.48 17.14 17.48 369,756 +0.33(+1.90%)
Sep 03, 2009 17.23 17.45 17.00 17.16 575,833 +0.01(+0.08%)
Sep 02, 2009 17.18 17.29 17.11 17.15 775,311 -0.05(-0.28%)
Sep 01, 2009 17.33 17.76 17.15 17.19 1,087,480 -0.26(-1.48%)
Aug 31, 2009 17.33 17.50 17.30 17.45 304,990 -0.08(-0.44%)
Aug 28, 2009 17.82 17.82 17.40 17.53 360,118 -0.16(-0.93%)
Aug 27, 2009 17.72 17.73 17.34 17.69 579,219 -0.08(-0.44%)
Aug 26, 2009 17.57 17.81 17.53 17.77 489,854 +0.27(+1.55%)
Aug 25, 2009 17.43 17.61 17.43 17.50 356,288 +0.09(+0.52%)
Aug 24, 2009 17.55 17.55 17.35 17.41 323,489 -0.07(-0.41%)
Aug 21, 2009 17.50 17.59 17.40 17.48 524,271 +0.17(+0.99%)
Aug 20, 2009 17.05 17.48 16.92 17.31 493,107 +0.13(+0.77%)
Aug 19, 2009 16.71 17.19 16.69 17.18 521,331 +0.34(+2.03%)
Aug 18, 2009 16.78 16.95 16.68 16.84 766,478 +0.05(+0.31%)
Aug 17, 2009 16.78 16.78 16.66 16.78 378,208 -0.24(-1.40%)
Aug 14, 2009 17.12 17.18 16.83 17.02 250,649 -0.15(-0.86%)
Aug 13, 2009 17.36 17.36 17.08 17.17 1,147,094 -0.09(-0.52%)
Aug 12, 2009 17.10 17.38 17.08 17.26 278,845 +0.12(+0.70%)
Aug 11, 2009 17.28 17.37 17.05 17.14 983,860 -0.05(-0.26%)
Aug 10, 2009 17.39 17.39 17.16 17.19 424,558 -0.13(-0.76%)
Aug 07, 2009 17.47 17.48 17.18 17.32 422,021 +0.05(+0.30%)
Aug 06, 2009 17.75 17.75 17.22 17.27 500,013 -0.45(-2.51%)
Aug 05, 2009 18.04 18.04 17.65 17.71 240,528 -0.31(-1.74%)
Aug 04, 2009 17.43 18.06 17.43 18.03 518,620 +0.15(+0.83%)
Aug 03, 2009 17.94 17.94 17.70 17.88 951,395 +0.05(+0.27%)
Jul 31, 2009 17.91 18.08 17.81 17.83 441,099 -0.12(-0.68%)
Jul 30, 2009 18.02 18.08 17.85 17.95 551,408 +0.12(+0.65%)
Jul 29, 2009 17.87 17.89 17.75 17.84 568,069 -0.11(-0.61%)
Jul 28, 2009 17.86 17.95 17.65 17.95 631,463 +0.19(+1.09%)
Jul 27, 2009 17.65 17.81 17.58 17.75 1,035,515 +0.08(+0.46%)
Jul 24, 2009 17.27 17.71 17.27 17.67 510,447 +0.32(+1.84%)
Jul 23, 2009 16.33 17.37 16.33 17.35 1,859,257 +1.29(+8.06%)
Jul 22, 2009 16.00 16.21 16.00 16.06 269,492 +0.08(+0.51%)
Jul 21, 2009 15.98 16.00 15.76 15.98 276,425 +0.11(+0.69%)
Jul 20, 2009 15.79 15.94 15.71 15.87 413,291 +0.16(+1.01%)
Jul 17, 2009 15.78 15.84 15.70 15.71 282,588 -0.02(-0.12%)
Jul 16, 2009 15.66 15.78 15.64 15.73 537,485 +0.03(+0.16%)
Jul 15, 2009 15.73 15.77 15.52 15.70 492,296 +0.24(+1.52%)
Jul 14, 2009 15.48 15.56 15.43 15.47 560,792 -0.01(-0.04%)
Jul 13, 2009 15.20 15.47 15.20 15.47 445,006 +0.18(+1.16%)
Jul 10, 2009 15.28 15.38 15.17 15.30 366,113 -0.02(-0.11%)
Jul 09, 2009 15.31 15.36 15.17 15.31 355,288 +0.04(+0.28%)
Jul 08, 2009 15.53 15.61 15.17 15.27 325,788 -0.05(-0.34%)
Jul 07, 2009 15.57 15.60 15.30 15.32 383,158 -0.28(-1.82%)
Jul 06, 2009 15.54 15.63 15.41 15.61 487,738 -0.06(-0.37%)
Jul 02, 2009 16.07 16.07 15.63 15.66 439,569 -0.47(-2.94%)
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.