Skip to main content

S&P Semiconductor SPDR (NY: XSD )

245.37 +0.18 (+0.07%)
Official Closing Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.98 21.37 20.76 20.98 590,683 -0.40(-1.85%)
May 27, 2010 20.93 21.40 20.89 21.38 277,300 +0.91(+4.46%)
May 26, 2010 20.63 21.05 20.42 20.47 756,874 +0.03(+0.16%)
May 25, 2010 19.82 20.46 19.51 20.44 1,093,166 +0.03(+0.16%)
May 24, 2010 20.59 20.92 20.40 20.40 878,420 -0.26(-1.27%)
May 21, 2010 19.99 21.04 19.86 20.67 1,048,776 +0.32(+1.56%)
May 20, 2010 20.18 20.79 20.13 20.35 1,388,096 -0.63(-2.99%)
May 19, 2010 20.78 21.22 20.49 20.98 2,050,505 +0.09(+0.42%)
May 18, 2010 21.78 21.79 20.75 20.89 2,146,217 -0.69(-3.18%)
May 17, 2010 21.29 21.58 20.84 21.57 1,571,339 +0.28(+1.32%)
May 14, 2010 21.29 21.64 20.86 21.29 588,944 -0.62(-2.85%)
May 13, 2010 22.29 22.55 21.82 21.92 697,858 -0.51(-2.27%)
May 12, 2010 21.97 22.45 21.95 22.43 286,321 +0.64(+2.96%)
May 11, 2010 22.14 22.17 21.77 21.78 1,297,505 -0.19(-0.88%)
May 10, 2010 21.71 21.98 21.60 21.98 858,448 +1.07(+5.11%)
May 07, 2010 21.10 21.36 20.11 20.91 1,455,949 +3.40(+19.45%)
May 06, 2010 21.78 23.49 0.0645 17.50 1,565,299 -4.42(-20.15%)
May 05, 2010 21.98 22.32 21.77 21.92 1,180,482 -0.22(-1.00%)
May 04, 2010 22.63 22.65 21.85 22.14 1,326,125 -0.82(-3.59%)
May 03, 2010 22.68 23.12 22.65 22.97 810,331 +0.43(+1.90%)
Apr 30, 2010 23.51 23.51 22.54 22.54 484,202 -1.02(-4.34%)
Apr 29, 2010 23.42 23.56 23.21 23.56 212,941 +0.30(+1.29%)
Apr 28, 2010 23.32 23.47 22.93 23.26 314,261 +0.18(+0.78%)
Apr 27, 2010 23.73 23.79 23.03 23.08 479,719 -0.82(-3.41%)
Apr 26, 2010 23.77 24.03 23.74 23.90 207,459 +0.18(+0.76%)
Apr 23, 2010 23.75 23.75 23.32 23.72 113,638 +0.00(+0.02%)
Apr 22, 2010 23.24 23.75 22.80 23.71 430,025 +0.13(+0.55%)
Apr 21, 2010 24.02 24.12 23.25 23.58 242,765 -0.28(-1.16%)
Apr 20, 2010 23.71 23.94 23.64 23.86 796,043 +0.38(+1.63%)
Apr 19, 2010 23.64 23.73 22.98 23.48 607,732 -0.29(-1.20%)
Apr 16, 2010 24.02 24.02 23.45 23.76 609,669 -0.43(-1.77%)
Apr 15, 2010 24.01 24.26 23.93 24.19 346,356 +0.14(+0.57%)
Apr 14, 2010 23.52 24.06 23.49 24.05 151,365 +0.98(+4.25%)
Apr 13, 2010 22.84 23.11 22.82 23.07 274,272 +0.18(+0.81%)
Apr 12, 2010 22.72 23.00 22.67 22.89 157,761 +0.18(+0.81%)
Apr 09, 2010 22.46 22.70 22.38 22.70 209,908 +0.30(+1.36%)
Apr 08, 2010 22.62 22.62 22.24 22.40 404,328 -0.35(-1.52%)
Apr 07, 2010 22.54 22.86 22.44 22.74 294,461 +0.15(+0.67%)
Apr 06, 2010 22.66 22.68 22.43 22.59 734,890 -0.16(-0.69%)
Apr 05, 2010 22.15 22.79 22.15 22.75 1,001,961 +0.68(+3.09%)
Apr 01, 2010 22.34 22.07 22.07 22.07 1,484,149 -0.03(-0.15%)
Mar 31, 2010 22.23 22.33 22.05 22.10 307,329 -0.19(-0.85%)
Mar 30, 2010 22.24 22.40 22.04 22.29 456,501 +0.11(+0.50%)
Mar 29, 2010 22.17 22.30 22.12 22.18 895,276 +0.14(+0.65%)
Mar 26, 2010 22.23 22.34 21.83 22.04 674,940 -0.10(-0.46%)
Mar 25, 2010 22.43 22.58 22.14 22.14 670,431 -0.08(-0.37%)
Mar 24, 2010 22.76 22.76 22.19 22.22 881,138 -0.63(-2.74%)
Mar 23, 2010 22.57 22.85 22.54 22.85 813,820 +0.36(+1.62%)
Mar 22, 2010 22.15 22.51 21.88 22.48 363,929 +0.41(+1.84%)
Mar 19, 2010 22.42 22.42 21.98 22.08 338,458 -0.33(-1.49%)
Mar 18, 2010 22.78 22.78 22.28 22.41 219,010 -0.26(-1.14%)
Mar 17, 2010 22.32 22.81 22.32 22.67 303,451 +0.40(+1.80%)
Mar 16, 2010 21.82 22.32 21.74 22.27 178,848 +0.56(+2.56%)
Mar 15, 2010 21.58 21.71 21.58 21.71 253,045 -0.19(-0.86%)
Mar 12, 2010 22.10 22.10 21.85 21.90 155,650 -0.02(-0.08%)
Mar 11, 2010 22.10 22.10 21.72 21.92 152,205 -0.25(-1.14%)
Mar 10, 2010 21.83 22.27 21.82 22.17 340,071 +0.38(+1.73%)
Mar 09, 2010 21.71 21.92 21.65 21.79 249,159 -0.02(-0.11%)
Mar 08, 2010 21.89 21.91 21.72 21.82 228,751 -0.04(-0.17%)
Mar 05, 2010 21.79 21.97 21.60 21.85 229,671 +0.23(+1.04%)
Mar 04, 2010 21.58 21.64 21.32 21.63 223,292 +0.08(+0.38%)
Mar 03, 2010 21.78 21.97 21.46 21.55 217,598 -0.14(-0.66%)
Mar 02, 2010 21.71 21.97 21.64 21.69 653,768 +0.07(+0.32%)
Mar 01, 2010 21.14 21.65 21.14 21.62 479,074 +0.50(+2.37%)
Feb 26, 2010 21.15 21.15 20.84 21.12 199,251 +0.03(+0.13%)
Feb 25, 2010 20.90 21.13 20.62 21.09 328,339 -0.14(-0.64%)
Feb 24, 2010 20.96 21.34 20.96 21.23 387,901 +0.39(+1.86%)
Feb 23, 2010 21.31 21.32 20.69 20.84 227,488 -0.52(-2.43%)
Feb 22, 2010 21.49 21.53 21.28 21.36 393,604 -0.02(-0.09%)
Feb 19, 2010 21.19 21.51 21.09 21.38 384,976 +0.12(+0.58%)
Feb 18, 2010 21.04 21.26 20.92 21.25 200,821 +0.14(+0.68%)
Feb 17, 2010 21.21 21.21 20.83 21.11 775,545 +0.03(+0.13%)
Feb 16, 2010 20.82 21.11 20.70 21.08 474,581 +0.47(+2.28%)
Feb 12, 2010 20.18 20.61 20.61 20.61 1,246,231 +0.14(+0.70%)
Feb 11, 2010 20.07 20.52 19.90 20.47 266,341 +0.43(+2.13%)
Feb 10, 2010 19.89 20.13 19.76 20.04 218,407 +0.12(+0.60%)
Feb 09, 2010 20.12 20.18 19.76 19.92 468,324 +0.19(+0.96%)
Feb 08, 2010 19.75 20.14 19.56 19.73 477,328 -0.03(-0.16%)
Feb 05, 2010 19.54 19.86 19.23 19.77 568,688 +0.31(+1.61%)
Feb 04, 2010 20.15 20.20 19.40 19.45 511,017 -0.97(-4.77%)
Feb 03, 2010 20.27 20.49 20.19 20.43 475,781 +0.10(+0.50%)
Feb 02, 2010 20.11 20.42 20.00 20.33 368,880 +0.27(+1.35%)
Feb 01, 2010 19.41 20.07 19.35 20.06 763,213 +0.71(+3.68%)
Jan 29, 2010 20.22 20.37 19.13 19.34 640,471 -0.70(-3.51%)
Jan 28, 2010 20.65 20.65 19.68 20.05 517,044 -0.63(-3.05%)
Jan 27, 2010 20.37 20.75 20.23 20.68 367,672 +0.28(+1.35%)
Jan 26, 2010 20.46 20.64 20.28 20.40 118,885 -0.14(-0.69%)
Jan 25, 2010 20.46 20.69 20.34 20.54 386,888 +0.20(+1.00%)
Jan 22, 2010 21.15 21.15 20.22 20.34 662,231 -0.91(-4.26%)
Jan 21, 2010 21.27 21.57 21.01 21.25 340,708 +0.02(+0.09%)
Jan 20, 2010 21.06 21.23 20.91 21.23 389,391 +0.15(+0.70%)
Jan 19, 2010 20.87 21.46 20.86 21.08 266,632 +0.28(+1.35%)
Jan 15, 2010 21.47 20.80 20.80 20.80 643,342 -0.64(-3.00%)
Jan 14, 2010 21.50 21.52 21.22 21.44 175,446 -0.11(-0.51%)
Jan 13, 2010 21.42 21.58 20.88 21.55 284,131 +0.25(+1.17%)
Jan 12, 2010 21.84 21.84 21.13 21.31 931,145 -0.73(-3.32%)
Jan 11, 2010 22.29 22.29 21.89 22.04 389,000 -0.15(-0.68%)
Jan 08, 2010 21.90 22.19 21.85 22.19 390,922 +0.29(+1.34%)
Jan 07, 2010 22.09 22.09 21.72 21.89 879,612 -0.21(-0.94%)
Jan 06, 2010 22.13 22.19 21.98 22.10 567,768 +0.01(+0.04%)
Jan 05, 2010 22.05 22.27 21.92 22.09 336,710 +0.05(+0.21%)
Jan 04, 2010 22.16 22.27 21.88 22.05 599,128 +0.16(+0.74%)
Dec 31, 2009 22.01 21.89 21.89 21.89 247,506 -0.06(-0.27%)
Dec 30, 2009 21.67 21.95 21.61 21.95 97,103 +0.31(+1.45%)
Dec 29, 2009 21.65 21.68 21.47 21.63 255,951 -0.05(-0.23%)
Dec 28, 2009 22.00 22.02 21.58 21.68 243,574 -0.22(-0.99%)
Dec 24, 2009 21.63 21.90 21.63 21.90 74,086 +0.26(+1.21%)
Dec 23, 2009 21.70 21.70 21.47 21.64 525,063 +0.09(+0.41%)
Dec 22, 2009 21.44 21.57 21.39 21.55 201,443 +0.20(+0.95%)
Dec 21, 2009 20.94 21.35 20.94 21.35 213,172 +0.54(+2.61%)
Dec 18, 2009 20.75 20.83 20.55 20.81 142,361 +0.22(+1.05%)
Dec 17, 2009 20.91 21.00 20.59 20.59 139,232 -0.34(-1.60%)
Dec 16, 2009 20.77 21.11 20.77 20.92 113,024 +0.41(+1.99%)
Dec 15, 2009 20.62 20.75 20.47 20.52 52,456 -0.11(-0.51%)
Dec 14, 2009 20.58 20.63 20.56 20.62 111,321 +0.29(+1.42%)
Dec 11, 2009 20.51 20.55 20.22 20.33 231,842 -0.15(-0.72%)
Dec 10, 2009 20.65 20.75 20.46 20.48 125,514 -0.07(-0.36%)
Dec 09, 2009 20.41 20.59 20.31 20.55 106,482 +0.14(+0.68%)
Dec 08, 2009 20.46 20.62 20.22 20.41 143,216 -0.10(-0.47%)
Dec 07, 2009 20.42 20.69 20.37 20.51 130,343 +0.22(+1.09%)
Dec 04, 2009 20.37 20.49 19.89 20.29 170,307 +0.29(+1.47%)
Dec 03, 2009 19.90 20.25 19.89 20.00 153,255 +0.23(+1.15%)
Dec 02, 2009 19.62 19.98 19.60 19.77 190,964 +0.26(+1.36%)
Dec 01, 2009 19.08 19.55 19.08 19.50 193,215 +0.68(+3.61%)
Nov 30, 2009 18.86 18.86 18.56 18.82 219,295 +0.11(+0.57%)
Nov 27, 2009 18.41 18.86 18.35 18.72 62,520 -0.28(-1.45%)
Nov 25, 2009 19.01 19.05 18.94 18.99 67,577 +0.03(+0.15%)
Nov 24, 2009 18.89 19.01 18.71 18.97 176,153 +0.25(+1.33%)
Nov 23, 2009 18.74 18.98 18.64 18.72 134,723 +0.17(+0.89%)
Nov 20, 2009 18.53 18.58 18.41 18.55 106,201 -0.15(-0.81%)
Nov 19, 2009 19.05 19.05 18.46 18.70 258,983 -0.65(-3.37%)
Nov 18, 2009 19.40 19.41 19.23 19.36 121,591 -0.07(-0.38%)
Nov 17, 2009 19.30 19.45 19.14 19.43 256,338 +0.11(+0.57%)
Nov 16, 2009 18.95 19.41 18.95 19.32 106,012 +0.43(+2.26%)
Nov 13, 2009 18.72 18.98 18.62 18.89 205,421 +0.22(+1.18%)
Nov 12, 2009 18.84 19.12 18.66 18.67 338,757 -0.01(-0.05%)
Nov 11, 2009 18.52 18.90 18.52 18.68 171,673 +0.28(+1.50%)
Nov 10, 2009 18.41 18.60 18.19 18.41 230,594 -0.04(-0.20%)
Nov 09, 2009 17.98 18.46 17.98 18.44 208,190 +0.57(+3.19%)
Nov 06, 2009 17.65 18.05 17.64 17.87 395,603 +0.07(+0.39%)
Nov 05, 2009 17.49 17.83 17.47 17.80 228,279 +0.51(+2.98%)
Nov 04, 2009 17.21 17.58 17.21 17.29 685,590 +0.17(+1.02%)
Nov 03, 2009 16.82 17.11 16.64 17.11 1,225,312 -0.01(-0.05%)
Nov 02, 2009 17.15 17.31 16.85 17.12 1,318,843 -0.01(-0.05%)
Oct 30, 2009 17.60 17.66 17.05 17.13 1,133,852 -0.54(-3.07%)
Oct 29, 2009 17.43 17.74 17.43 17.67 481,741 +0.40(+2.29%)
Oct 28, 2009 17.76 17.88 17.21 17.28 1,012,435 -0.53(-2.99%)
Oct 27, 2009 18.32 18.45 17.77 17.81 364,056 -0.46(-2.54%)
Oct 26, 2009 18.33 18.72 18.12 18.28 588,527 -0.08(-0.43%)
Oct 23, 2009 18.41 18.42 18.30 18.35 212,020 -0.49(-2.61%)
Oct 22, 2009 18.71 18.92 18.36 18.85 239,887 +0.08(+0.44%)
Oct 21, 2009 19.04 19.27 18.70 18.76 484,596 -0.28(-1.45%)
Oct 20, 2009 18.98 19.10 18.95 19.04 206,989 -0.02(-0.12%)
Oct 19, 2009 18.78 19.14 18.69 19.06 153,562 +0.33(+1.77%)
Oct 16, 2009 19.02 19.02 18.56 18.73 147,085 -0.47(-2.44%)
Oct 15, 2009 19.47 19.48 19.14 19.20 338,574 -0.41(-2.09%)
Oct 14, 2009 19.70 19.77 19.42 19.61 310,872 +0.39(+2.01%)
Oct 13, 2009 19.23 19.44 19.14 19.22 142,844 -0.06(-0.29%)
Oct 12, 2009 19.45 19.45 19.12 19.28 320,103 +0.29(+1.53%)
Oct 09, 2009 18.28 19.01 18.28 18.99 137,024 +0.68(+3.69%)
Oct 08, 2009 18.60 18.60 18.11 18.31 193,492 -0.15(-0.80%)
Oct 07, 2009 18.50 18.59 18.36 18.46 270,271 -0.06(-0.30%)
Oct 06, 2009 18.34 18.67 18.11 18.52 211,670 +0.32(+1.74%)
Oct 05, 2009 17.88 18.29 17.81 18.20 380,228 +0.35(+1.98%)
Oct 02, 2009 17.80 18.17 17.76 17.84 639,018 -0.21(-1.15%)
Oct 01, 2009 18.94 18.94 18.03 18.05 801,087 -0.91(-4.78%)
Sep 30, 2009 18.93 19.22 18.62 18.96 361,663 +0.10(+0.54%)
Sep 29, 2009 19.36 19.36 18.84 18.85 154,169 -0.31(-1.64%)
Sep 28, 2009 18.86 19.33 18.86 19.17 52,111 +0.42(+2.23%)
Sep 25, 2009 18.70 18.86 18.54 18.75 112,341 -0.02(-0.10%)
Sep 24, 2009 19.39 19.39 18.63 18.77 224,686 -0.50(-2.60%)
Sep 23, 2009 19.37 19.69 19.27 19.27 208,098 +0.07(+0.38%)
Sep 22, 2009 19.18 19.38 19.18 19.20 60,960 +0.10(+0.53%)
Sep 21, 2009 18.95 19.17 18.86 19.09 96,320 +0.03(+0.14%)
Sep 18, 2009 19.15 19.23 18.94 19.07 181,419 +0.05(+0.24%)
Sep 17, 2009 19.36 19.47 18.97 19.02 104,117 -0.31(-1.62%)
Sep 16, 2009 19.61 19.65 19.33 19.33 93,158 -0.21(-1.08%)
Sep 15, 2009 19.40 19.60 19.37 19.55 102,125 +0.16(+0.83%)
Sep 14, 2009 19.19 19.39 19.15 19.38 124,009 +0.05(+0.24%)
Sep 11, 2009 19.79 19.79 19.23 19.34 113,898 -0.43(-2.16%)
Sep 10, 2009 19.41 19.78 19.40 19.77 218,170 +0.42(+2.19%)
Sep 09, 2009 19.22 19.40 19.02 19.34 171,449 +0.09(+0.48%)
Sep 08, 2009 18.94 19.26 18.81 19.25 260,873 +0.55(+2.95%)
Sep 04, 2009 18.19 18.70 18.19 18.70 142,318 +0.50(+2.75%)
Sep 03, 2009 18.00 18.24 17.89 18.20 290,809 +0.34(+1.91%)
Sep 02, 2009 17.79 18.02 17.75 17.86 110,035 -0.06(-0.31%)
Sep 01, 2009 18.46 18.77 17.86 17.91 151,339 -0.54(-2.92%)
Aug 31, 2009 18.60 18.60 18.29 18.45 121,576 -0.29(-1.52%)
Aug 28, 2009 18.64 18.98 18.50 18.74 144,952 +0.44(+2.39%)
Aug 27, 2009 18.20 18.30 17.89 18.30 279,275 +0.08(+0.45%)
Aug 26, 2009 17.95 18.23 17.95 18.22 82,575 +0.20(+1.10%)
Aug 25, 2009 18.00 18.13 17.86 18.02 129,727 +0.14(+0.77%)
Aug 24, 2009 18.15 18.29 17.85 17.88 126,534 -0.16(-0.89%)
Aug 21, 2009 17.76 18.05 17.63 18.04 43,555 +0.35(+2.00%)
Aug 20, 2009 17.55 17.72 17.50 17.69 56,867 +0.12(+0.71%)
Aug 19, 2009 17.22 17.61 17.14 17.56 358,438 +0.12(+0.69%)
Aug 18, 2009 17.15 17.50 17.15 17.44 80,837 +0.34(+2.02%)
Aug 17, 2009 17.34 17.34 17.09 17.10 217,322 -0.51(-2.92%)
Aug 14, 2009 17.88 17.88 17.46 17.61 82,460 -0.27(-1.52%)
Aug 13, 2009 17.65 17.90 17.39 17.89 117,506 +0.40(+2.26%)
Aug 12, 2009 17.17 17.60 17.17 17.49 165,444 +0.34(+1.96%)
Aug 11, 2009 17.29 17.38 17.06 17.15 110,712 -0.18(-1.06%)
Aug 10, 2009 17.39 17.48 17.18 17.34 312,771 -0.09(-0.53%)
Aug 07, 2009 17.70 17.70 17.29 17.43 124,103 +0.05(+0.26%)
Aug 06, 2009 17.78 17.89 17.31 17.38 571,791 -0.29(-1.64%)
Aug 05, 2009 17.90 17.95 17.51 17.67 795,726 -0.15(-0.85%)
Aug 04, 2009 17.82 17.95 17.64 17.83 127,141 -0.05(-0.26%)
Aug 03, 2009 17.76 17.91 17.61 17.87 150,807 +0.28(+1.57%)
Jul 31, 2009 17.50 17.72 17.41 17.60 60,923 +0.07(+0.39%)
Jul 30, 2009 17.77 18.02 17.49 17.53 233,036 -0.03(-0.18%)
Jul 29, 2009 17.56 17.57 17.38 17.56 140,021 -0.01(-0.05%)
Jul 28, 2009 17.45 17.62 17.31 17.57 102,617 +0.05(+0.26%)
Jul 27, 2009 17.50 17.52 17.21 17.52 387,630 +0.02(+0.11%)
Jul 24, 2009 17.24 17.50 17.00 17.50 1,707 -0.02(-0.11%)
Jul 23, 2009 17.17 17.58 17.06 17.52 597,910 +0.28(+1.63%)
Jul 22, 2009 16.85 17.34 16.85 17.24 568,675 +0.30(+1.76%)
Jul 21, 2009 17.16 17.17 16.61 16.94 575,834 -0.16(-0.91%)
Jul 20, 2009 16.98 17.14 16.83 17.10 430,976 +0.19(+1.14%)
Jul 17, 2009 16.71 16.91 16.50 16.91 198,259 +0.18(+1.10%)
Jul 16, 2009 16.51 16.77 16.26 16.72 271,695 +0.33(+2.02%)
Jul 15, 2009 16.24 16.44 16.21 16.39 240,542 +0.73(+4.64%)
Jul 14, 2009 15.50 15.72 15.47 15.66 167,484 +0.16(+1.01%)
Jul 13, 2009 15.26 15.51 15.26 15.51 168,623 +0.30(+2.00%)
Jul 10, 2009 14.99 15.26 14.92 15.21 421,832 +0.14(+0.95%)
Jul 09, 2009 14.72 15.22 14.72 15.06 329,831 +0.31(+2.09%)
Jul 08, 2009 14.95 14.99 14.52 14.75 802,705 -0.12(-0.83%)
Jul 07, 2009 15.33 15.47 14.87 14.88 100,605 -0.37(-2.44%)
Jul 06, 2009 15.49 15.53 15.04 15.25 126,684 -0.30(-1.95%)
Jul 02, 2009 15.56 15.64 15.44 15.55 70,189 -0.24(-1.51%)
Jul 01, 2009 15.68 16.03 15.66 15.79 231,429 +0.26(+1.66%)
Jun 30, 2009 15.78 15.84 15.37 15.54 79,632 -0.06(-0.38%)
Jun 29, 2009 15.68 15.77 15.50 15.60 113,198 -0.02(-0.12%)
Jun 26, 2009 15.54 15.80 15.44 15.61 105,949 -0.02(-0.12%)
Jun 25, 2009 15.49 15.63 15.47 15.63 115,882 +0.27(+1.73%)
Jun 24, 2009 15.08 15.46 14.35 15.37 261,321 +0.39(+2.58%)
Jun 23, 2009 15.21 15.21 14.70 14.98 1,212,537 -0.18(-1.21%)
Jun 22, 2009 15.64 15.74 15.13 15.16 269,259 -0.56(-3.54%)
Jun 19, 2009 15.70 15.87 15.62 15.72 100,350 +0.14(+0.91%)
Jun 18, 2009 15.83 15.91 15.50 15.58 207,861 -0.30(-1.91%)
Jun 17, 2009 15.63 16.02 15.36 15.88 228,880 +0.15(+0.96%)
Jun 16, 2009 16.14 16.14 15.63 15.73 897,284 -0.31(-1.95%)
Jun 15, 2009 15.96 16.05 15.67 16.04 105,923 -0.15(-0.91%)
Jun 12, 2009 16.38 16.38 15.94 16.19 132,744 -0.20(-1.21%)
Jun 11, 2009 16.54 16.64 16.27 16.39 236,133 -0.12(-0.72%)
Jun 10, 2009 16.54 16.54 16.09 16.51 205,506 +0.15(+0.93%)
Jun 09, 2009 15.77 16.49 15.77 16.35 698,267 +0.76(+4.90%)
Jun 08, 2009 15.34 15.70 15.24 15.59 218,660 +0.07(+0.44%)
Jun 05, 2009 15.86 15.89 15.42 15.52 169,667 -0.14(-0.88%)
Jun 04, 2009 15.32 15.69 15.32 15.66 551,164 +0.34(+2.22%)
Jun 03, 2009 15.35 15.39 15.12 15.32 189,931 -0.26(-1.68%)
Jun 02, 2009 15.91 15.94 15.47 15.58 229,180 -0.38(-2.36%)
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.