Skip to main content

DJ REIT ETF SPDR (NY: RWR )

93.03 +0.36 (+0.39%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 41.05 41.53 40.45 41.07 1,499,676 -0.46(-1.12%)
Jul 30, 2008 42.09 42.13 40.38 41.53 1,612,938 -0.27(-0.64%)
Jul 29, 2008 41.80 41.90 39.75 41.80 1,082,055 +2.15(+5.43%)
Jul 28, 2008 40.59 41.18 39.42 39.65 1,838,087 -0.96(-2.36%)
Jul 25, 2008 40.13 41.10 39.78 40.60 1,608,782 +0.82(+2.05%)
Jul 24, 2008 42.93 42.93 39.62 39.79 1,158,155 -2.99(-7.00%)
Jul 23, 2008 41.61 43.21 41.24 42.78 2,487,328 +1.19(+2.86%)
Jul 22, 2008 40.12 41.68 39.64 41.59 1,615,853 +1.27(+3.16%)
Jul 21, 2008 40.10 40.48 39.83 40.32 1,314,744 +0.23(+0.58%)
Jul 18, 2008 40.09 40.18 39.45 40.09 1,270,951 +0.09(+0.21%)
Jul 17, 2008 39.43 40.23 38.54 40.00 512,479 +0.62(+1.56%)
Jul 16, 2008 36.83 39.38 36.47 39.38 385,415 +2.54(+6.88%)
Jul 15, 2008 36.92 38.14 36.23 36.85 721,357 -0.29(-0.77%)
Jul 14, 2008 39.26 39.39 37.09 37.14 657,067 -1.46(-3.77%)
Jul 11, 2008 38.19 39.50 37.82 38.59 496,768 -0.12(-0.32%)
Jul 10, 2008 37.93 39.18 37.62 38.72 558,834 +0.99(+2.63%)
Jul 09, 2008 40.53 40.54 37.73 37.73 460,245 -3.11(-7.63%)
Jul 08, 2008 38.10 40.98 37.85 40.84 469,087 +2.69(+7.04%)
Jul 07, 2008 39.16 39.37 37.99 38.15 650,097 -0.91(-2.34%)
Jul 04, 2008 39.57 39.60 38.85 39.07 310,899 +0.00(+0.00%)
Jul 03, 2008 39.57 39.60 38.85 39.07 310,899 -0.15(-0.37%)
Jul 02, 2008 39.93 40.17 39.20 39.21 581,274 -0.76(-1.89%)
Jul 01, 2008 39.84 39.97 38.81 39.97 620,375 +0.07(+0.18%)
Jun 30, 2008 39.91 40.48 39.46 39.90 430,506 +0.07(+0.18%)
Jun 27, 2008 40.26 40.51 39.58 39.82 622,440 -0.39(-0.97%)
Jun 26, 2008 41.36 41.75 40.15 40.21 258,897 -1.38(-3.33%)
Jun 25, 2008 41.12 42.32 41.12 41.60 376,903 +0.57(+1.38%)
Jun 24, 2008 40.38 41.48 40.35 41.03 321,546 +0.14(+0.34%)
Jun 23, 2008 41.83 42.46 40.88 40.89 347,353 -0.84(-2.02%)
Jun 20, 2008 42.43 42.63 41.73 41.73 865,392 -1.77(-4.06%)
Jun 19, 2008 42.45 43.52 42.16 43.50 419,285 +0.96(+2.26%)
Jun 18, 2008 42.91 43.03 42.21 42.54 165,383 -0.59(-1.37%)
Jun 17, 2008 44.35 44.58 43.04 43.13 185,116 -1.37(-3.07%)
Jun 16, 2008 43.63 44.55 43.32 44.49 250,621 +0.60(+1.36%)
Jun 13, 2008 43.43 43.91 42.84 43.89 278,030 +0.86(+2.00%)
Jun 12, 2008 43.02 43.59 42.51 43.04 312,548 +0.37(+0.87%)
Jun 11, 2008 43.35 43.73 42.64 42.66 342,557 -0.69(-1.59%)
Jun 10, 2008 43.18 43.72 42.60 43.35 497,107 +0.07(+0.17%)
Jun 09, 2008 44.45 44.80 43.22 43.28 298,249 -1.01(-2.27%)
Jun 06, 2008 45.99 45.99 44.26 44.28 370,437 -1.94(-4.21%)
Jun 05, 2008 45.11 46.27 45.11 46.23 156,730 +1.04(+2.31%)
Jun 04, 2008 44.77 45.55 44.64 45.19 550,766 +0.35(+0.79%)
Jun 03, 2008 44.89 45.07 44.40 44.83 458,730 +0.23(+0.51%)
Jun 02, 2008 45.16 45.55 44.33 44.61 999,293 -0.69(-1.53%)
May 30, 2008 45.63 45.70 45.21 45.30 384,181 -0.26(-0.58%)
May 29, 2008 45.12 45.70 45.03 45.56 330,746 +0.42(+0.93%)
May 28, 2008 45.30 45.39 44.89 45.14 257,723 +0.05(+0.12%)
May 27, 2008 44.68 45.27 44.59 45.09 231,786 +0.60(+1.36%)
May 26, 2008 44.30 44.65 43.93 44.49 0 +0.00(+0.00%)
May 23, 2008 44.30 44.65 43.93 44.49 292,428 -0.19(-0.42%)
May 22, 2008 45.11 45.19 44.57 44.67 761,172 -0.28(-0.62%)
May 21, 2008 46.13 46.52 44.89 44.96 899,961 -1.18(-2.56%)
May 20, 2008 46.51 46.63 45.84 46.14 263,076 -0.56(-1.20%)
May 19, 2008 46.82 47.06 46.46 46.70 147,307 +0.04(+0.08%)
May 16, 2008 47.06 47.06 46.47 46.66 220,143 -0.31(-0.66%)
May 15, 2008 46.61 46.97 46.17 46.97 150,539 +0.55(+1.18%)
May 14, 2008 46.33 46.72 46.22 46.42 534,729 +0.33(+0.71%)
May 13, 2008 46.16 46.17 45.62 46.09 94,119 +0.16(+0.36%)
May 12, 2008 44.90 45.99 44.90 45.93 98,708 +1.08(+2.42%)
May 09, 2008 44.86 45.36 44.65 44.85 67,331 -0.38(-0.85%)
May 08, 2008 45.50 45.55 44.94 45.23 91,369 -0.09(-0.19%)
May 07, 2008 46.63 46.65 45.23 45.31 235,615 -1.25(-2.68%)
May 06, 2008 46.00 46.58 45.72 46.56 191,625 +0.27(+0.59%)
May 05, 2008 45.11 46.49 45.90 46.29 186,272 -0.05(-0.11%)
May 02, 2008 47.19 47.19 46.22 46.34 1,806,874 -0.09(-0.20%)
May 01, 2008 45.55 46.44 45.19 46.43 183,118 +0.99(+2.19%)
Apr 30, 2008 46.46 46.68 45.36 45.44 424,384 -0.68(-1.48%)
Apr 29, 2008 46.51 46.60 45.88 46.12 404,467 -0.51(-1.10%)
Apr 28, 2008 46.96 46.96 46.26 46.63 691,179 -0.01(-0.01%)
Apr 25, 2008 47.64 47.64 46.24 46.64 293,556 -0.02(-0.04%)
Apr 24, 2008 45.44 46.66 44.89 46.66 462,223 +1.15(+2.53%)
Apr 23, 2008 44.79 45.85 44.66 45.50 172,048 +0.60(+1.34%)
Apr 22, 2008 45.05 45.21 44.60 44.90 766,424 -0.27(-0.59%)
Apr 21, 2008 45.55 45.55 44.89 45.17 140,687 -0.38(-0.84%)
Apr 18, 2008 46.08 46.36 45.29 45.55 242,424 -0.05(-0.11%)
Apr 17, 2008 45.50 45.67 44.86 45.60 405,961 -0.26(-0.57%)
Apr 16, 2008 44.34 45.86 44.02 45.86 1,034,725 +2.24(+5.14%)
Apr 15, 2008 43.44 43.99 43.14 43.62 296,169 +0.37(+0.86%)
Apr 14, 2008 43.19 43.91 43.06 43.25 246,219 -0.19(-0.43%)
Apr 11, 2008 44.10 44.10 43.30 43.44 247,972 -0.63(-1.42%)
Apr 10, 2008 43.54 44.36 43.30 44.07 441,908 +0.51(+1.18%)
Apr 09, 2008 44.67 44.71 43.55 43.55 914,699 -1.11(-2.48%)
Apr 08, 2008 44.92 45.13 44.49 44.66 326,893 -0.57(-1.27%)
Apr 07, 2008 46.08 46.08 44.84 45.24 678,139 -0.07(-0.15%)
Apr 04, 2008 46.08 46.08 45.18 45.30 664,657 -0.78(-1.69%)
Apr 03, 2008 45.19 46.08 44.64 46.08 468,104 +1.05(+2.33%)
Apr 02, 2008 44.75 45.42 44.36 45.03 477,077 -0.11(-0.24%)
Apr 01, 2008 43.70 45.16 43.33 45.14 2,106,437 +2.51(+5.89%)
Mar 31, 2008 42.07 43.69 42.07 42.63 688,034 +0.20(+0.46%)
Mar 28, 2008 43.52 43.52 42.37 42.44 1,459,394 -0.40(-0.94%)
Mar 27, 2008 43.10 44.10 42.84 42.84 695,913 -0.44(-1.01%)
Mar 26, 2008 44.53 44.53 43.28 43.28 831,320 -1.05(-2.38%)
Mar 25, 2008 44.54 44.54 43.63 44.33 1,112,096 +0.21(+0.47%)
Mar 24, 2008 43.31 44.50 43.31 44.13 372,867 +1.10(+2.55%)
Mar 21, 2008 43.15 43.44 41.76 43.03 993,872 +0.00(+0.00%)
Mar 20, 2008 43.15 43.44 41.76 43.03 993,872 +0.82(+1.95%)
Mar 19, 2008 43.03 43.18 42.17 42.21 1,020,555 -0.23(-0.53%)
Mar 18, 2008 41.00 42.43 41.00 42.43 885,949 +1.88(+4.64%)
Mar 17, 2008 39.39 40.85 39.39 40.55 976,966 -0.15(-0.36%)
Mar 14, 2008 41.92 42.30 39.66 40.70 968,463 -0.59(-1.42%)
Mar 13, 2008 39.91 41.99 39.56 41.28 1,033,204 +0.48(+1.17%)
Mar 12, 2008 42.07 42.18 40.79 40.80 1,095,447 -0.83(-1.99%)
Mar 11, 2008 39.57 41.63 39.57 41.63 1,180,119 +2.63(+6.73%)
Mar 10, 2008 40.05 40.05 38.91 39.01 1,484,592 -0.73(-1.83%)
Mar 07, 2008 38.39 39.89 38.39 39.73 1,649,608 +0.67(+1.72%)
Mar 06, 2008 40.66 40.66 38.99 39.06 1,204,813 -1.62(-3.98%)
Mar 05, 2008 40.91 41.20 40.23 40.68 1,376,641 +0.15(+0.38%)
Mar 04, 2008 40.22 40.92 39.86 40.53 1,221,017 -0.36(-0.88%)
Mar 03, 2008 40.37 40.90 39.89 40.89 1,244,003 +0.46(+1.15%)
Feb 29, 2008 40.78 41.08 40.34 40.43 677,763 -0.78(-1.89%)
Feb 28, 2008 41.51 41.68 41.12 41.21 1,800,470 -1.46(-3.41%)
Feb 27, 2008 42.65 42.66 41.66 42.66 1,695,843 +0.52(+1.23%)
Feb 26, 2008 41.74 42.48 41.58 42.15 3,024,453 -0.02(-0.06%)
Feb 25, 2008 40.76 42.17 40.37 42.17 3,024,025 +1.35(+3.30%)
Feb 22, 2008 40.02 40.84 39.57 40.82 2,866,438 +0.80(+2.01%)
Feb 21, 2008 40.80 41.33 39.91 40.02 3,063,339 -0.91(-2.23%)
Feb 20, 2008 39.76 40.93 39.76 40.93 1,804,322 +0.74(+1.85%)
Feb 19, 2008 40.99 41.16 39.94 40.19 575,257 -0.47(-1.15%)
Feb 18, 2008 40.23 40.66 39.79 40.66 0 +0.00(+0.00%)
Feb 15, 2008 40.23 40.66 39.79 40.66 651,098 +0.24(+0.59%)
Feb 14, 2008 41.22 41.35 40.36 40.42 985,430 -0.74(-1.81%)
Feb 13, 2008 40.83 41.62 40.43 41.16 568,671 +0.26(+0.64%)
Feb 12, 2008 39.95 41.03 39.95 40.90 679,423 +1.24(+3.12%)
Feb 11, 2008 40.40 40.50 39.61 39.66 727,902 -0.81(-2.00%)
Feb 08, 2008 41.44 41.71 39.99 40.48 610,143 -1.32(-3.15%)
Feb 07, 2008 40.70 41.85 40.49 41.79 664,041 +0.93(+2.28%)
Feb 06, 2008 41.90 41.99 40.84 40.86 694,288 -0.77(-1.86%)
Feb 05, 2008 42.15 43.00 41.59 41.63 861,352 -1.43(-3.33%)
Feb 04, 2008 43.34 43.58 42.54 43.07 270,817 -0.51(-1.16%)
Feb 01, 2008 42.10 43.68 41.92 43.57 435,791 +1.69(+4.03%)
Jan 31, 2008 40.37 42.33 40.37 41.88 687,504 +0.78(+1.90%)
Jan 30, 2008 41.76 42.82 41.06 41.10 330,529 -1.01(-2.40%)
Jan 29, 2008 42.44 42.75 41.80 42.12 663,585 -0.38(-0.89%)
Jan 28, 2008 40.79 42.49 40.52 42.49 560,730 +1.43(+3.49%)
Jan 25, 2008 41.70 42.29 40.68 41.06 387,117 -0.50(-1.20%)
Jan 24, 2008 42.49 42.49 40.94 41.56 683,862 -1.10(-2.59%)
Jan 23, 2008 37.72 42.66 37.38 42.66 910,189 +3.60(+9.22%)
Jan 22, 2008 35.57 39.42 35.57 39.06 1,075,901 +1.26(+3.32%)
Jan 21, 2008 38.71 38.90 37.12 37.81 0 +0.00(+0.00%)
Jan 18, 2008 38.71 38.90 37.12 37.81 1,004,601 -0.45(-1.18%)
Jan 17, 2008 38.90 39.14 38.14 38.26 756,973 -0.48(-1.23%)
Jan 16, 2008 38.06 39.35 37.95 38.73 450,079 +0.63(+1.66%)
Jan 15, 2008 38.35 38.63 37.87 38.10 337,612 -1.11(-2.84%)
Jan 14, 2008 39.39 39.95 38.17 39.21 768,599 -0.10(-0.27%)
Jan 11, 2008 38.71 39.89 38.29 39.32 380,522 +0.13(+0.34%)
Jan 10, 2008 38.11 39.98 37.62 39.18 679,602 +0.48(+1.24%)
Jan 09, 2008 37.94 38.70 36.63 38.70 402,310 +0.69(+1.81%)
Jan 08, 2008 39.81 40.54 37.92 38.01 497,850 -1.28(-3.26%)
Jan 07, 2008 39.25 39.77 38.37 39.29 558,968 +0.26(+0.67%)
Jan 04, 2008 40.11 40.11 38.98 39.03 288,016 -1.72(-4.22%)
Jan 03, 2008 41.78 42.24 40.45 40.75 471,393 -1.23(-2.93%)
Jan 02, 2008 41.88 42.60 41.48 41.98 744,820 -0.26(-0.61%)
Jan 01, 2008 41.99 42.38 41.57 42.24 442,434 +0.00(+0.00%)
Dec 31, 2007 41.99 42.38 41.57 42.24 442,434 +0.00(+0.00%)
Dec 28, 2007 42.93 44.78 41.64 42.24 507,262 -0.34(-0.79%)
Dec 27, 2007 43.28 43.42 42.31 42.57 534,595 -1.01(-2.32%)
Dec 26, 2007 43.75 44.17 43.33 43.58 286,803 -0.75(-1.69%)
Dec 24, 2007 43.20 44.33 43.11 44.33 303,552 +1.64(+3.84%)
Dec 21, 2007 42.66 42.79 42.30 42.69 620,837 +0.10(+0.23%)
Dec 20, 2007 42.72 43.16 42.04 42.60 567,784 -0.01(-0.03%)
Dec 19, 2007 42.07 42.61 41.79 42.61 603,895 +0.59(+1.41%)
Dec 18, 2007 41.88 42.42 40.94 42.02 697,307 +0.46(+1.11%)
Dec 17, 2007 42.41 42.51 41.55 41.55 620,530 -1.26(-2.93%)
Dec 14, 2007 43.41 44.52 42.81 42.81 425,198 -1.29(-2.93%)
Dec 13, 2007 44.29 44.52 43.44 44.10 414,911 -0.69(-1.55%)
Dec 12, 2007 46.08 46.54 44.14 44.80 697,440 +0.05(+0.12%)
Dec 11, 2007 47.30 47.73 44.69 44.74 490,418 -2.60(-5.48%)
Dec 10, 2007 46.66 47.34 46.12 47.34 277,613 +1.00(+2.16%)
Dec 07, 2007 46.69 47.05 46.27 46.34 391,153 -0.15(-0.31%)
Dec 06, 2007 44.63 46.52 44.63 46.48 432,665 +1.49(+3.31%)
Dec 05, 2007 44.02 45.08 43.27 45.00 350,348 +1.41(+3.22%)
Dec 04, 2007 44.49 44.49 43.59 43.59 338,321 -1.14(-2.55%)
Dec 03, 2007 44.82 45.38 44.32 44.73 320,173 -0.41(-0.90%)
Nov 30, 2007 45.27 45.65 44.70 45.14 615,392 +0.60(+1.35%)
Nov 29, 2007 44.67 44.74 43.59 44.53 446,416 +0.05(+0.11%)
Nov 28, 2007 43.38 44.57 43.38 44.49 412,355 +1.75(+4.09%)
Nov 27, 2007 42.44 42.76 41.76 42.74 486,857 +0.90(+2.14%)
Nov 26, 2007 43.83 44.19 41.84 41.84 345,089 -2.35(-5.31%)
Nov 23, 2007 43.95 44.39 43.62 44.19 124,698 +0.75(+1.73%)
Nov 21, 2007 43.52 43.63 42.55 43.44 286,473 -0.87(-1.97%)
Nov 20, 2007 44.48 45.18 42.72 44.31 875,993 -0.12(-0.27%)
Nov 19, 2007 45.24 45.24 44.37 44.43 252,164 -1.10(-2.41%)
Nov 16, 2007 46.20 46.41 45.10 45.53 183,107 -0.64(-1.39%)
Nov 15, 2007 46.40 46.68 45.56 46.17 210,999 -0.35(-0.76%)
Nov 14, 2007 47.48 47.97 46.41 46.52 217,428 -0.73(-1.55%)
Nov 13, 2007 46.19 47.33 46.14 47.25 174,739 +1.65(+3.61%)
Nov 12, 2007 45.30 46.42 45.25 45.61 529,103 +0.17(+0.38%)
Nov 09, 2007 45.65 45.89 44.59 45.44 255,299 -0.27(-0.60%)
Nov 08, 2007 47.39 47.39 44.84 45.71 371,936 +0.16(+0.35%)
Nov 07, 2007 46.79 46.79 45.44 45.55 467,776 -1.37(-2.92%)
Nov 06, 2007 47.12 47.12 45.96 46.92 232,116 +0.37(+0.80%)
Nov 05, 2007 46.24 47.03 46.17 46.55 332,204 -0.54(-1.15%)
Nov 02, 2007 48.05 48.05 46.41 47.09 225,602 -1.02(-2.12%)
Nov 01, 2007 48.88 49.04 47.97 48.11 275,809 -1.84(-3.68%)
Oct 31, 2007 49.67 49.95 48.48 49.95 267,933 +0.86(+1.75%)
Oct 30, 2007 48.81 49.42 48.81 49.09 234,954 +0.30(+0.62%)
Oct 29, 2007 49.25 49.39 48.55 48.79 170,473 -0.32(-0.66%)
Oct 26, 2007 49.28 49.53 48.51 49.11 179,661 +0.15(+0.30%)
Oct 25, 2007 49.10 49.23 48.11 48.97 526,022 +0.02(+0.05%)
Oct 24, 2007 48.80 48.94 47.76 48.94 746,374 -0.05(-0.10%)
Oct 23, 2007 49.29 49.29 48.41 48.99 171,621 +0.51(+1.06%)
Oct 22, 2007 47.28 48.64 47.28 48.48 292,544 +0.69(+1.45%)
Oct 19, 2007 49.48 49.51 47.78 47.78 142,088 -1.90(-3.83%)
Oct 18, 2007 49.20 50.14 48.75 49.68 273,019 +0.06(+0.12%)
Oct 17, 2007 49.66 50.18 48.53 49.62 156,034 -0.16(-0.33%)
Oct 16, 2007 50.23 50.23 49.65 49.79 319,452 -0.82(-1.63%)
Oct 15, 2007 51.69 51.79 50.25 50.61 186,716 -0.90(-1.75%)
Oct 12, 2007 52.07 52.14 51.45 51.51 69,895 -0.43(-0.83%)
Oct 11, 2007 52.66 52.74 51.73 51.95 183,927 -0.44(-0.84%)
Oct 10, 2007 52.26 52.51 51.87 52.38 62,184 +0.11(+0.21%)
Oct 09, 2007 51.91 52.31 51.44 52.28 250,213 +0.38(+0.73%)
Oct 08, 2007 52.12 52.21 51.81 51.90 159,808 -0.73(-1.38%)
Oct 05, 2007 51.81 52.64 51.43 52.62 242,009 +1.13(+2.19%)
Oct 04, 2007 51.42 51.49 50.78 51.49 402,638 +0.36(+0.70%)
Oct 03, 2007 51.32 51.32 50.85 51.14 254,315 -0.12(-0.23%)
Oct 02, 2007 50.56 51.26 50.47 51.26 159,152 +0.88(+1.75%)
Oct 01, 2007 49.40 50.37 49.40 50.37 1,331,627 +0.88(+1.77%)
Sep 28, 2007 49.56 49.56 49.06 49.50 329,953 -0.04(-0.09%)
Sep 27, 2007 49.38 49.60 49.22 49.54 379,339 +0.38(+0.78%)
Sep 26, 2007 49.00 49.28 48.80 49.15 260,057 +0.24(+0.50%)
Sep 25, 2007 49.38 49.38 48.73 48.91 784,111 -0.79(-1.58%)
Sep 24, 2007 49.16 49.75 49.00 49.70 507,153 +1.04(+2.14%)
Sep 21, 2007 49.13 49.24 48.65 48.65 671,556 -0.66(-1.33%)
Sep 20, 2007 50.34 50.34 49.26 49.31 427,085 -0.94(-1.87%)
Sep 19, 2007 49.68 50.61 49.68 50.25 454,650 +0.96(+1.94%)
Sep 18, 2007 48.01 49.37 47.88 49.29 303,373 +1.60(+3.36%)
Sep 17, 2007 47.84 48.04 47.46 47.69 279,090 -0.34(-0.71%)
Sep 14, 2007 47.27 48.03 47.20 48.03 206,077 +0.23(+0.48%)
Sep 13, 2007 47.25 48.11 47.08 47.80 305,178 +0.86(+1.83%)
Sep 12, 2007 46.81 47.22 46.65 46.94 653,016 -0.06(-0.13%)
Sep 11, 2007 46.59 47.03 46.56 47.00 218,711 +0.48(+1.02%)
Sep 10, 2007 47.17 47.17 45.94 46.53 275,316 -0.37(-0.78%)
Sep 07, 2007 47.42 47.42 46.64 46.89 589,519 -1.01(-2.10%)
Sep 06, 2007 47.72 47.98 47.14 47.90 469,580 +0.26(+0.54%)
Sep 05, 2007 48.21 48.21 47.47 47.64 491,074 -0.98(-2.02%)
Sep 04, 2007 48.00 49.15 47.80 48.62 224,289 +0.66(+1.37%)
Aug 31, 2007 47.42 48.60 47.40 47.97 1,557,230 +0.93(+1.97%)
Aug 30, 2007 46.24 47.25 45.71 47.04 165,222 +0.33(+0.70%)
Aug 29, 2007 45.56 46.71 45.56 46.71 523,725 +1.10(+2.42%)
Aug 28, 2007 46.75 46.75 45.55 45.61 351,283 -1.32(-2.81%)
Aug 27, 2007 47.60 47.73 46.92 46.92 371,136 -0.70(-1.47%)
Aug 24, 2007 47.87 47.91 47.25 47.62 536,195 -0.22(-0.46%)
Aug 23, 2007 48.44 48.61 47.56 47.84 798,714 -0.48(-1.00%)
Aug 22, 2007 48.58 48.78 47.96 48.33 196,068 +0.04(+0.08%)
Aug 21, 2007 47.42 48.29 47.23 48.29 758,187 +0.71(+1.50%)
Aug 20, 2007 46.75 47.72 46.54 47.58 706,176 +0.93(+2.00%)
Aug 17, 2007 47.87 47.93 45.95 46.64 379,175 +0.91(+1.98%)
Aug 16, 2007 43.74 45.74 43.60 45.74 534,718 +1.53(+3.46%)
Aug 15, 2007 44.80 45.99 44.14 44.21 738,662 -0.56(-1.25%)
Aug 14, 2007 46.31 46.31 44.77 44.77 293,529 -1.55(-3.36%)
Aug 13, 2007 47.09 47.09 46.24 46.32 150,292 -0.12(-0.26%)
Aug 10, 2007 46.96 47.81 46.32 46.44 233,149 -1.63(-3.39%)
Aug 09, 2007 47.30 48.67 46.25 48.07 823,161 -0.21(-0.43%)
Aug 08, 2007 46.63 48.56 46.56 48.28 247,752 +1.90(+4.10%)
Aug 07, 2007 45.62 47.02 45.48 46.38 366,378 +1.68(+3.76%)
Aug 06, 2007 45.13 45.13 44.21 44.69 210,015 -1.63(-3.53%)
Aug 03, 2007 46.33 46.33 46.33 46.33 0 +0.00(+0.00%)
Aug 02, 2007 46.12 47.23 45.10 46.33 176,872 +0.43(+0.93%)
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.