Skip to main content

DJ REIT ETF SPDR (NY: RWR )

91.21 -0.39 (-0.43%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 40.66 41.13 40.06 40.67 1,514,366 -0.46(-1.12%)
Jul 30, 2008 41.68 41.72 39.99 41.13 1,628,738 -0.27(-0.64%)
Jul 29, 2008 41.39 41.50 39.36 41.39 1,092,655 +2.13(+5.43%)
Jul 28, 2008 40.20 40.78 39.04 39.26 1,856,093 -0.95(-2.36%)
Jul 25, 2008 39.74 40.70 39.39 40.21 1,624,541 +0.81(+2.05%)
Jul 24, 2008 42.51 42.51 39.23 39.40 1,169,500 -2.96(-7.00%)
Jul 23, 2008 41.21 42.79 40.84 42.36 2,511,694 +1.18(+2.86%)
Jul 22, 2008 39.73 41.27 39.26 41.19 1,631,682 +1.26(+3.16%)
Jul 21, 2008 39.71 40.09 39.44 39.93 1,327,623 +0.23(+0.58%)
Jul 18, 2008 39.70 39.79 39.06 39.70 1,283,401 +0.08(+0.21%)
Jul 17, 2008 39.04 39.84 38.17 39.61 517,500 +0.61(+1.56%)
Jul 16, 2008 36.47 39.00 36.12 39.00 389,191 +2.51(+6.88%)
Jul 15, 2008 36.56 37.77 35.88 36.49 728,424 -0.28(-0.77%)
Jul 14, 2008 38.88 39.01 36.73 36.78 663,503 -1.44(-3.77%)
Jul 11, 2008 37.82 39.12 37.45 38.22 501,634 -0.12(-0.32%)
Jul 10, 2008 37.57 38.80 37.25 38.34 564,308 +0.98(+2.63%)
Jul 09, 2008 40.14 40.14 37.36 37.36 464,753 -3.08(-7.63%)
Jul 08, 2008 37.73 40.58 37.48 40.45 473,682 +2.66(+7.04%)
Jul 07, 2008 38.78 38.99 37.62 37.78 656,465 -0.91(-2.34%)
Jul 04, 2008 39.18 39.22 38.48 38.69 313,945 +0.00(+0.00%)
Jul 03, 2008 39.18 39.22 38.48 38.69 313,945 -0.14(-0.37%)
Jul 02, 2008 39.55 39.78 38.82 38.83 586,968 -0.75(-1.89%)
Jul 01, 2008 39.46 39.58 38.43 39.58 626,452 +0.07(+0.18%)
Jun 30, 2008 39.52 40.09 39.08 39.51 434,723 +0.07(+0.18%)
Jun 27, 2008 39.87 40.12 39.20 39.44 628,538 -0.39(-0.97%)
Jun 26, 2008 40.96 41.34 39.76 39.82 261,434 -1.37(-3.33%)
Jun 25, 2008 40.72 41.91 40.72 41.19 380,595 +0.56(+1.38%)
Jun 24, 2008 39.99 41.07 39.96 40.63 324,696 +0.14(+0.34%)
Jun 23, 2008 41.43 42.04 40.48 40.49 350,756 -0.83(-2.02%)
Jun 20, 2008 42.02 42.22 41.33 41.33 873,869 -1.75(-4.06%)
Jun 19, 2008 42.04 43.09 41.75 43.08 423,392 +0.95(+2.26%)
Jun 18, 2008 42.49 42.61 41.80 42.12 167,003 -0.59(-1.37%)
Jun 17, 2008 43.92 44.14 42.62 42.71 186,930 -1.35(-3.07%)
Jun 16, 2008 43.20 44.11 42.90 44.06 253,077 +0.59(+1.36%)
Jun 13, 2008 43.00 43.49 42.42 43.47 280,754 +0.85(+2.00%)
Jun 12, 2008 42.61 43.17 42.10 42.62 315,610 +0.37(+0.87%)
Jun 11, 2008 42.93 43.31 42.23 42.25 345,913 -0.68(-1.59%)
Jun 10, 2008 42.76 43.30 42.19 42.93 501,977 +0.07(+0.17%)
Jun 09, 2008 44.02 44.37 42.80 42.86 301,171 -1.00(-2.27%)
Jun 06, 2008 45.54 45.54 43.83 43.86 374,066 -1.93(-4.21%)
Jun 05, 2008 44.68 45.82 44.68 45.78 158,265 +1.03(+2.31%)
Jun 04, 2008 44.33 45.10 44.21 44.75 556,161 +0.35(+0.79%)
Jun 03, 2008 44.45 44.63 43.97 44.40 463,224 +0.22(+0.51%)
Jun 02, 2008 44.72 45.11 43.90 44.18 1,009,082 -0.69(-1.53%)
May 30, 2008 45.19 45.26 44.77 44.86 387,945 -0.26(-0.58%)
May 29, 2008 44.68 45.26 44.60 45.12 333,986 +0.42(+0.93%)
May 28, 2008 44.86 44.95 44.46 44.71 260,247 +0.05(+0.12%)
May 27, 2008 44.25 44.83 44.16 44.65 234,056 +0.60(+1.36%)
May 26, 2008 43.87 44.22 43.50 44.05 0 +0.00(+0.00%)
May 23, 2008 43.87 44.22 43.50 44.05 295,292 -0.19(-0.42%)
May 22, 2008 44.67 44.75 44.14 44.24 768,628 -0.28(-0.62%)
May 21, 2008 45.68 46.06 44.45 44.52 908,777 -1.17(-2.56%)
May 20, 2008 46.06 46.17 45.39 45.69 265,653 -0.56(-1.20%)
May 19, 2008 46.37 46.61 46.01 46.25 148,750 +0.04(+0.08%)
May 16, 2008 46.60 46.60 46.02 46.21 222,300 -0.31(-0.66%)
May 15, 2008 46.15 46.52 45.73 46.52 152,014 +0.54(+1.18%)
May 14, 2008 45.88 46.26 45.77 45.97 539,968 +0.33(+0.71%)
May 13, 2008 45.71 45.72 45.18 45.65 95,041 +0.16(+0.36%)
May 12, 2008 44.46 45.55 44.46 45.48 99,675 +1.07(+2.42%)
May 09, 2008 44.42 44.92 44.22 44.41 67,990 -0.38(-0.85%)
May 08, 2008 45.06 45.11 44.50 44.79 92,264 -0.08(-0.19%)
May 07, 2008 46.17 46.20 44.79 44.88 237,923 -1.24(-2.68%)
May 06, 2008 45.55 46.12 45.27 46.11 193,502 +0.27(+0.59%)
May 05, 2008 44.67 46.04 45.45 45.84 188,096 -0.05(-0.11%)
May 02, 2008 46.73 46.73 45.77 45.89 1,824,574 -0.09(-0.20%)
May 01, 2008 45.10 45.99 44.75 45.98 184,912 +0.98(+2.19%)
Apr 30, 2008 46.01 46.23 44.92 45.00 428,542 -0.68(-1.48%)
Apr 29, 2008 46.06 46.15 45.43 45.67 408,430 -0.51(-1.10%)
Apr 28, 2008 46.50 46.50 45.81 46.18 697,950 -0.01(-0.01%)
Apr 25, 2008 47.18 47.18 45.79 46.19 296,432 -0.02(-0.04%)
Apr 24, 2008 45.00 46.20 44.46 46.20 466,751 +1.14(+2.53%)
Apr 23, 2008 44.36 45.40 44.23 45.06 173,733 +0.60(+1.34%)
Apr 22, 2008 44.61 44.77 44.17 44.46 773,932 -0.27(-0.59%)
Apr 21, 2008 45.11 45.11 44.45 44.73 142,065 -0.38(-0.84%)
Apr 18, 2008 45.64 45.91 44.85 45.11 244,799 -0.05(-0.11%)
Apr 17, 2008 45.06 45.23 44.43 45.16 409,937 -0.26(-0.57%)
Apr 16, 2008 43.91 45.42 43.59 45.42 1,044,861 +2.22(+5.14%)
Apr 15, 2008 43.02 43.56 42.72 43.20 299,070 +0.37(+0.86%)
Apr 14, 2008 42.77 43.48 42.64 42.83 248,631 -0.19(-0.43%)
Apr 11, 2008 43.67 43.67 42.88 43.02 250,401 -0.62(-1.42%)
Apr 10, 2008 43.11 43.93 42.88 43.64 446,237 +0.51(+1.18%)
Apr 09, 2008 44.24 44.27 43.13 43.13 923,660 -1.10(-2.48%)
Apr 08, 2008 44.48 44.69 44.05 44.23 330,095 -0.57(-1.27%)
Apr 07, 2008 45.63 45.63 44.40 44.80 684,782 -0.07(-0.15%)
Apr 04, 2008 45.63 45.63 44.74 44.86 671,168 -0.77(-1.69%)
Apr 03, 2008 44.75 45.64 44.21 45.64 472,689 +1.04(+2.33%)
Apr 02, 2008 44.31 44.98 43.93 44.60 481,750 -0.11(-0.24%)
Apr 01, 2008 43.28 44.72 42.91 44.71 2,127,072 +2.49(+5.89%)
Mar 31, 2008 41.66 43.26 41.66 42.22 694,774 +0.19(+0.46%)
Mar 28, 2008 43.09 43.09 41.96 42.03 1,473,690 -0.40(-0.94%)
Mar 27, 2008 42.68 43.67 42.42 42.42 702,730 -0.43(-1.01%)
Mar 26, 2008 44.10 44.10 42.86 42.86 839,464 -1.04(-2.38%)
Mar 25, 2008 44.11 44.11 43.20 43.90 1,122,990 +0.21(+0.47%)
Mar 24, 2008 42.89 44.07 42.89 43.70 376,519 +1.09(+2.55%)
Mar 21, 2008 42.73 43.02 41.36 42.61 1,003,608 +0.00(+0.00%)
Mar 20, 2008 42.73 43.02 41.36 42.61 1,003,608 +0.81(+1.95%)
Mar 19, 2008 42.61 42.76 41.76 41.80 1,030,553 -0.22(-0.53%)
Mar 18, 2008 40.60 42.02 40.60 42.02 894,627 +1.87(+4.64%)
Mar 17, 2008 39.01 40.46 39.01 40.16 986,536 -0.14(-0.36%)
Mar 14, 2008 41.51 41.89 39.27 40.30 977,950 -0.58(-1.42%)
Mar 13, 2008 39.52 41.58 39.18 40.88 1,043,325 +0.47(+1.17%)
Mar 12, 2008 41.66 41.77 40.40 40.41 1,106,178 -0.82(-1.99%)
Mar 11, 2008 39.19 41.23 39.19 41.23 1,191,680 +2.60(+6.73%)
Mar 10, 2008 39.66 39.66 38.53 38.63 1,499,135 -0.72(-1.83%)
Mar 07, 2008 38.02 39.50 38.02 39.35 1,665,768 +0.66(+1.72%)
Mar 06, 2008 40.26 40.26 38.62 38.68 1,216,615 -1.61(-3.99%)
Mar 05, 2008 40.51 40.80 39.84 40.29 1,390,127 +0.15(+0.38%)
Mar 04, 2008 39.83 40.52 39.47 40.14 1,232,978 -0.36(-0.88%)
Mar 03, 2008 39.98 40.51 39.50 40.49 1,256,190 +0.46(+1.15%)
Feb 29, 2008 40.38 40.68 39.95 40.03 684,402 -0.77(-1.89%)
Feb 28, 2008 41.11 41.28 40.72 40.81 1,818,107 -1.44(-3.41%)
Feb 27, 2008 42.23 42.25 41.26 42.25 1,712,455 +0.51(+1.23%)
Feb 26, 2008 41.34 42.07 41.18 41.74 3,054,081 -0.02(-0.06%)
Feb 25, 2008 40.36 41.76 39.97 41.76 3,053,648 +1.33(+3.30%)
Feb 22, 2008 39.64 40.45 39.18 40.43 2,894,518 +0.80(+2.01%)
Feb 21, 2008 40.40 40.93 39.52 39.63 3,093,347 -0.91(-2.23%)
Feb 20, 2008 39.38 40.54 39.38 40.54 1,821,997 +0.74(+1.85%)
Feb 19, 2008 40.60 40.76 39.55 39.80 580,893 -0.46(-1.15%)
Feb 18, 2008 39.84 40.26 39.40 40.26 0 +0.00(+0.00%)
Feb 15, 2008 39.84 40.26 39.40 40.26 657,476 +0.24(+0.59%)
Feb 14, 2008 40.82 40.95 39.97 40.03 995,084 -0.74(-1.81%)
Feb 13, 2008 40.43 41.22 40.03 40.76 574,242 +0.26(+0.64%)
Feb 12, 2008 39.56 40.63 39.56 40.51 686,079 +1.23(+3.12%)
Feb 11, 2008 40.01 40.11 39.23 39.28 735,033 -0.80(-2.00%)
Feb 08, 2008 41.04 41.31 39.60 40.08 616,120 -1.30(-3.15%)
Feb 07, 2008 40.30 41.44 40.10 41.39 670,546 +0.92(+2.28%)
Feb 06, 2008 41.49 41.58 40.44 40.46 701,090 -0.77(-1.86%)
Feb 05, 2008 41.74 42.59 41.19 41.23 869,790 -1.42(-3.33%)
Feb 04, 2008 42.92 43.16 42.13 42.65 273,470 -0.50(-1.16%)
Feb 01, 2008 41.69 43.26 41.51 43.15 440,060 +1.67(+4.03%)
Jan 31, 2008 39.97 41.92 39.97 41.48 694,239 +0.77(+1.90%)
Jan 30, 2008 41.35 42.40 40.66 40.70 333,767 -1.00(-2.40%)
Jan 29, 2008 42.03 42.33 41.40 41.71 670,086 -0.37(-0.89%)
Jan 28, 2008 40.40 42.08 40.13 42.08 566,223 +1.42(+3.49%)
Jan 25, 2008 41.30 41.88 40.28 40.66 390,909 -0.49(-1.20%)
Jan 24, 2008 42.07 42.07 40.54 41.16 690,561 -1.09(-2.59%)
Jan 23, 2008 37.35 42.25 37.02 42.25 919,105 +3.57(+9.22%)
Jan 22, 2008 35.22 39.03 35.22 38.68 1,086,440 +1.24(+3.32%)
Jan 21, 2008 38.33 38.52 36.76 37.44 0 +0.00(+0.00%)
Jan 18, 2008 38.33 38.52 36.76 37.44 1,014,442 -0.45(-1.18%)
Jan 17, 2008 38.53 38.76 37.77 37.89 764,388 -0.47(-1.23%)
Jan 16, 2008 37.69 38.97 37.58 38.36 454,487 +0.63(+1.66%)
Jan 15, 2008 37.98 38.26 37.51 37.73 340,919 -1.10(-2.84%)
Jan 14, 2008 39.01 39.56 37.80 38.83 776,129 -0.10(-0.27%)
Jan 11, 2008 38.33 39.50 37.92 38.94 384,250 +0.13(+0.34%)
Jan 10, 2008 37.74 39.59 37.25 38.80 686,260 +0.48(+1.24%)
Jan 09, 2008 37.57 38.33 36.27 38.33 406,251 +0.68(+1.81%)
Jan 08, 2008 39.42 40.14 37.55 37.64 502,727 -1.27(-3.26%)
Jan 07, 2008 38.87 39.39 38.00 38.91 564,444 +0.26(+0.67%)
Jan 04, 2008 39.72 39.72 38.60 38.65 290,837 -1.70(-4.22%)
Jan 03, 2008 41.37 41.83 40.05 40.35 476,011 -1.22(-2.93%)
Jan 02, 2008 41.47 42.19 41.08 41.57 752,116 -0.25(-0.61%)
Jan 01, 2008 41.59 41.97 41.16 41.83 446,768 +0.00(+0.00%)
Dec 31, 2007 41.59 41.97 41.16 41.83 446,768 +0.00(+0.00%)
Dec 28, 2007 42.52 44.34 41.24 41.83 512,231 -0.33(-0.79%)
Dec 27, 2007 42.86 43.00 41.90 42.16 539,832 -1.00(-2.32%)
Dec 26, 2007 43.33 43.74 42.91 43.16 289,613 -0.74(-1.69%)
Dec 24, 2007 42.78 43.90 42.69 43.90 306,525 +1.62(+3.84%)
Dec 21, 2007 42.25 42.38 41.89 42.28 626,919 +0.10(+0.23%)
Dec 20, 2007 42.30 42.74 41.63 42.18 573,346 -0.01(-0.03%)
Dec 19, 2007 41.66 42.20 41.38 42.20 609,811 +0.59(+1.41%)
Dec 18, 2007 41.48 42.01 40.54 41.61 704,138 +0.46(+1.11%)
Dec 17, 2007 42.00 42.10 41.15 41.15 626,609 -1.24(-2.93%)
Dec 14, 2007 42.99 44.09 42.39 42.39 429,364 -1.28(-2.93%)
Dec 13, 2007 43.86 44.08 43.02 43.67 418,975 -0.69(-1.55%)
Dec 12, 2007 45.64 46.09 43.72 44.36 704,272 +0.05(+0.12%)
Dec 11, 2007 46.84 47.27 44.26 44.31 495,222 -2.57(-5.48%)
Dec 10, 2007 46.20 46.88 45.67 46.88 280,333 +0.99(+2.16%)
Dec 07, 2007 46.24 46.60 45.82 45.89 394,985 -0.14(-0.31%)
Dec 06, 2007 44.20 46.06 44.20 46.03 436,904 +1.48(+3.31%)
Dec 05, 2007 43.59 44.64 42.85 44.56 353,780 +1.39(+3.22%)
Dec 04, 2007 44.06 44.06 43.17 43.17 341,635 -1.13(-2.55%)
Dec 03, 2007 44.39 44.94 43.89 44.30 323,309 -0.40(-0.90%)
Nov 30, 2007 44.83 45.20 44.27 44.70 621,420 +0.60(+1.36%)
Nov 29, 2007 44.24 44.30 43.17 44.10 450,789 +0.05(+0.11%)
Nov 28, 2007 42.96 44.14 42.96 44.05 416,394 +1.73(+4.09%)
Nov 27, 2007 42.03 42.35 41.35 42.32 491,627 +0.89(+2.14%)
Nov 26, 2007 43.41 43.76 41.43 41.43 348,469 -2.32(-5.31%)
Nov 23, 2007 43.52 43.96 43.20 43.76 125,919 +0.74(+1.73%)
Nov 21, 2007 43.09 43.21 42.13 43.02 289,280 -0.86(-1.97%)
Nov 20, 2007 44.05 44.74 42.30 43.88 884,574 -0.12(-0.27%)
Nov 19, 2007 44.80 44.80 43.94 44.00 254,634 -1.09(-2.41%)
Nov 16, 2007 45.75 45.96 44.66 45.09 184,900 -0.63(-1.39%)
Nov 15, 2007 45.95 46.23 45.12 45.72 213,066 -0.35(-0.76%)
Nov 14, 2007 47.02 47.50 45.96 46.07 219,558 -0.72(-1.55%)
Nov 13, 2007 45.74 46.87 45.69 46.79 176,450 +1.63(+3.61%)
Nov 12, 2007 44.86 45.97 44.81 45.16 534,286 +0.17(+0.38%)
Nov 09, 2007 45.21 45.45 44.16 45.00 257,800 -0.27(-0.60%)
Nov 08, 2007 46.93 46.93 44.40 45.27 375,580 +0.16(+0.35%)
Nov 07, 2007 46.34 46.34 45.00 45.11 472,358 -1.36(-2.92%)
Nov 06, 2007 46.66 46.66 45.52 46.47 234,389 +0.37(+0.80%)
Nov 05, 2007 45.79 46.58 45.73 46.10 335,458 -0.54(-1.15%)
Nov 02, 2007 47.59 47.59 45.96 46.64 227,812 -1.01(-2.12%)
Nov 01, 2007 48.41 48.57 47.51 47.65 278,510 -1.82(-3.68%)
Oct 31, 2007 49.19 49.47 48.01 49.47 270,558 +0.85(+1.75%)
Oct 30, 2007 48.33 48.94 48.33 48.62 237,256 +0.30(+0.62%)
Oct 29, 2007 48.77 48.91 48.07 48.32 172,143 -0.32(-0.66%)
Oct 26, 2007 48.80 49.05 48.04 48.64 181,421 +0.14(+0.30%)
Oct 25, 2007 48.62 48.75 47.65 48.49 531,175 +0.02(+0.05%)
Oct 24, 2007 48.33 48.47 47.29 48.47 753,685 -0.05(-0.10%)
Oct 23, 2007 48.81 48.81 47.94 48.51 173,303 +0.51(+1.06%)
Oct 22, 2007 46.82 48.17 46.82 48.01 295,410 +0.69(+1.45%)
Oct 19, 2007 49.00 49.03 47.32 47.32 143,480 -1.88(-3.83%)
Oct 18, 2007 48.73 49.66 48.28 49.20 275,694 +0.06(+0.12%)
Oct 17, 2007 49.18 49.70 48.06 49.14 157,563 -0.16(-0.33%)
Oct 16, 2007 49.74 49.74 49.17 49.31 322,582 -0.81(-1.63%)
Oct 15, 2007 51.19 51.29 49.76 50.12 188,545 -0.89(-1.75%)
Oct 12, 2007 51.56 51.64 50.95 51.01 70,580 -0.43(-0.83%)
Oct 11, 2007 52.15 52.23 51.23 51.44 185,729 -0.43(-0.84%)
Oct 10, 2007 51.75 52.00 51.36 51.88 62,793 +0.11(+0.21%)
Oct 09, 2007 51.41 51.80 50.94 51.77 252,664 +0.37(+0.73%)
Oct 08, 2007 51.61 51.71 51.31 51.39 161,373 -0.72(-1.38%)
Oct 05, 2007 51.31 52.13 50.93 52.11 244,380 +1.12(+2.19%)
Oct 04, 2007 50.92 51.00 50.29 51.00 406,582 +0.35(+0.70%)
Oct 03, 2007 50.82 50.82 50.36 50.64 256,806 -0.12(-0.23%)
Oct 02, 2007 50.07 50.76 49.98 50.76 160,711 +0.88(+1.75%)
Oct 01, 2007 48.93 49.88 48.93 49.88 1,344,672 +0.87(+1.77%)
Sep 28, 2007 49.08 49.08 48.59 49.02 333,185 -0.04(-0.09%)
Sep 27, 2007 48.90 49.12 48.74 49.06 383,056 +0.38(+0.78%)
Sep 26, 2007 48.53 48.80 48.33 48.68 262,605 +0.24(+0.50%)
Sep 25, 2007 48.90 48.90 48.26 48.44 791,792 -0.78(-1.58%)
Sep 24, 2007 48.68 49.26 48.53 49.21 512,122 +1.03(+2.14%)
Sep 21, 2007 48.65 48.76 48.18 48.18 678,135 -0.65(-1.33%)
Sep 20, 2007 49.85 49.85 48.79 48.83 431,269 -0.93(-1.87%)
Sep 19, 2007 49.20 50.12 49.20 49.76 459,103 +0.95(+1.94%)
Sep 18, 2007 47.55 48.89 47.42 48.82 306,345 +1.59(+3.36%)
Sep 17, 2007 47.38 47.57 47.00 47.23 281,824 -0.34(-0.71%)
Sep 14, 2007 46.81 47.57 46.75 47.57 208,096 +0.23(+0.48%)
Sep 13, 2007 46.79 47.65 46.63 47.34 308,167 +0.85(+1.83%)
Sep 12, 2007 46.35 46.76 46.19 46.49 659,413 -0.06(-0.13%)
Sep 11, 2007 46.14 46.57 46.11 46.55 220,853 +0.47(+1.02%)
Sep 10, 2007 46.72 46.72 45.50 46.08 278,013 -0.36(-0.78%)
Sep 07, 2007 46.96 46.96 46.19 46.44 595,294 -1.00(-2.10%)
Sep 06, 2007 47.26 47.52 46.69 47.43 474,180 +0.25(+0.54%)
Sep 05, 2007 47.74 47.74 47.01 47.18 495,885 -0.97(-2.02%)
Sep 04, 2007 47.54 48.67 47.33 48.15 226,486 +0.65(+1.37%)
Aug 31, 2007 46.96 48.13 46.94 47.50 1,572,484 +0.92(+1.97%)
Aug 30, 2007 45.79 46.79 45.27 46.58 166,841 +0.33(+0.70%)
Aug 29, 2007 45.12 46.26 45.12 46.26 528,855 +1.09(+2.42%)
Aug 28, 2007 46.29 46.29 45.11 45.16 354,724 -1.30(-2.81%)
Aug 27, 2007 47.14 47.27 46.47 46.47 374,771 -0.69(-1.47%)
Aug 24, 2007 47.41 47.44 46.79 47.16 541,447 -0.22(-0.46%)
Aug 23, 2007 47.97 48.14 47.10 47.38 806,538 -0.48(-1.00%)
Aug 22, 2007 48.10 48.31 47.49 47.86 197,989 +0.04(+0.08%)
Aug 21, 2007 46.96 47.82 46.78 47.82 765,614 +0.71(+1.50%)
Aug 20, 2007 46.29 47.26 46.09 47.11 713,093 +0.93(+2.00%)
Aug 17, 2007 47.40 47.46 45.51 46.19 382,890 +0.90(+1.98%)
Aug 16, 2007 43.31 45.29 43.17 45.29 539,956 +1.52(+3.46%)
Aug 15, 2007 44.36 45.54 43.71 43.78 745,898 -0.56(-1.25%)
Aug 14, 2007 45.86 45.86 44.33 44.33 296,404 -1.54(-3.36%)
Aug 13, 2007 46.63 46.63 45.79 45.87 151,764 -0.12(-0.26%)
Aug 10, 2007 46.50 47.34 45.87 45.99 235,433 -1.61(-3.39%)
Aug 09, 2007 46.84 48.20 45.80 47.60 831,224 -0.21(-0.43%)
Aug 08, 2007 46.17 48.09 46.11 47.81 250,179 +1.88(+4.10%)
Aug 07, 2007 45.18 46.57 45.04 45.93 369,967 +1.67(+3.76%)
Aug 06, 2007 44.69 44.69 43.78 44.26 212,072 -1.62(-3.53%)
Aug 03, 2007 45.88 45.88 45.88 45.88 0 +0.00(+0.00%)
Aug 02, 2007 45.67 46.78 44.66 45.88 178,604 +0.42(+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.