Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.55 -0.41 (-0.40%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 12.51 12.53 12.07 12.12 11,247,263 -0.47(-3.77%)
Oct 29, 2009 12.20 12.71 12.39 12.60 10,883,243 +0.40(+3.24%)
Oct 28, 2009 12.74 12.78 12.14 12.20 19,808,530 -0.63(-4.93%)
Oct 27, 2009 13.02 13.11 12.79 12.83 12,921,977 -0.18(-1.35%)
Oct 26, 2009 13.18 13.44 12.92 13.01 10,450,018 -0.20(-1.53%)
Oct 23, 2009 13.24 13.27 13.10 13.21 14,582,023 -0.31(-2.28%)
Oct 22, 2009 12.91 13.71 12.82 13.52 20,670,526 +0.53(+4.06%)
Oct 21, 2009 13.36 13.54 12.97 12.99 9,190,558 -0.31(-2.31%)
Oct 20, 2009 13.22 13.33 13.21 13.30 5,873,911 -0.31(-2.26%)
Oct 19, 2009 13.64 13.77 13.50 13.61 4,876,803 +0.01(+0.06%)
Oct 16, 2009 13.67 13.73 13.41 13.60 6,452,404 -0.15(-1.09%)
Oct 15, 2009 13.65 13.82 13.64 13.75 5,505,273 -0.04(-0.26%)
Oct 14, 2009 13.67 13.79 13.59 13.78 4,612,702 +0.27(+2.02%)
Oct 13, 2009 13.25 13.66 13.20 13.51 9,774,226 +0.27(+2.06%)
Oct 12, 2009 13.40 13.45 13.19 13.24 3,363,105 -0.07(-0.53%)
Oct 09, 2009 13.16 13.43 13.11 13.31 6,044,882 +0.11(+0.80%)
Oct 08, 2009 12.87 13.42 12.87 13.20 12,631,692 +0.41(+3.23%)
Oct 07, 2009 12.91 12.95 12.67 12.79 4,223,985 -0.12(-0.95%)
Oct 06, 2009 12.84 13.14 12.78 12.91 9,779,607 +0.17(+1.31%)
Oct 05, 2009 12.62 12.83 12.55 12.75 5,589,205 +0.21(+1.68%)
Oct 02, 2009 12.44 12.68 12.41 12.53 6,882,003 -0.11(-0.90%)
Oct 01, 2009 13.18 13.18 12.65 12.65 12,929,927 -0.56(-4.26%)
Sep 30, 2009 13.62 13.62 13.05 13.21 9,598,383 -0.26(-1.96%)
Sep 29, 2009 13.38 13.58 13.31 13.48 4,379,720 +0.20(+1.52%)
Sep 28, 2009 13.19 13.37 13.07 13.27 5,683,788 +0.18(+1.41%)
Sep 25, 2009 13.27 13.41 13.00 13.09 10,686,012 -0.31(-2.30%)
Sep 24, 2009 13.81 13.84 13.23 13.40 16,246,176 -0.25(-1.87%)
Sep 23, 2009 14.01 14.02 13.62 13.65 7,316,690 -0.33(-2.33%)
Sep 22, 2009 14.18 14.21 13.91 13.98 8,103,679 -0.02(-0.13%)
Sep 21, 2009 14.11 14.13 13.62 13.99 10,748,024 -0.16(-1.12%)
Sep 18, 2009 14.41 14.48 14.13 14.15 7,587,234 -0.04(-0.31%)
Sep 17, 2009 14.48 14.72 14.07 14.20 9,756,453 +0.04(+0.25%)
Sep 16, 2009 14.02 14.55 13.94 14.16 11,041,778 +0.32(+2.29%)
Sep 15, 2009 13.55 13.91 13.53 13.84 7,198,922 +0.25(+1.81%)
Sep 14, 2009 13.62 13.66 13.39 13.60 3,793,828 -0.08(-0.58%)
Sep 11, 2009 13.87 13.88 13.55 13.68 4,405,965 -0.05(-0.38%)
Sep 10, 2009 13.64 13.84 13.43 13.73 5,529,318 +0.13(+0.97%)
Sep 09, 2009 13.54 13.66 13.31 13.60 7,096,161 +0.13(+0.98%)
Sep 08, 2009 13.48 13.55 13.26 13.47 6,012,386 +0.21(+1.59%)
Sep 04, 2009 12.98 13.31 12.90 13.26 4,297,297 +0.25(+1.96%)
Sep 03, 2009 12.89 13.06 12.72 13.00 7,777,637 +0.11(+0.89%)
Sep 02, 2009 13.02 13.16 12.81 12.89 8,512,968 -0.25(-1.87%)
Sep 01, 2009 13.61 13.97 13.10 13.13 13,637,671 -0.50(-3.67%)
Aug 31, 2009 13.75 13.80 13.47 13.63 6,444,099 -0.30(-2.15%)
Aug 28, 2009 14.06 14.11 13.70 13.93 6,599,131 +0.06(+0.44%)
Aug 27, 2009 13.91 13.97 13.43 13.87 7,359,826 -0.05(-0.38%)
Aug 26, 2009 13.74 14.20 13.60 13.92 17,271,296 +0.25(+1.80%)
Aug 25, 2009 13.55 13.95 13.45 13.68 11,854,913 +0.24(+1.77%)
Aug 24, 2009 13.62 13.68 13.31 13.44 9,068,564 -0.04(-0.33%)
Aug 21, 2009 13.04 13.57 13.04 13.48 11,850,281 +0.49(+3.79%)
Aug 20, 2009 12.91 13.16 12.86 12.99 5,987,941 +0.14(+1.09%)
Aug 19, 2009 12.47 12.96 12.47 12.85 7,517,305 +0.05(+0.41%)
Aug 18, 2009 12.62 12.88 12.46 12.80 5,137,573 +0.33(+2.61%)
Aug 17, 2009 12.74 12.79 12.39 12.47 8,719,199 -0.60(-4.57%)
Aug 14, 2009 13.45 13.47 12.90 13.07 9,743,803 -0.37(-2.75%)
Aug 13, 2009 13.53 13.61 13.19 13.44 9,084,050 -0.04(-0.33%)
Aug 12, 2009 13.36 13.67 13.21 13.48 10,395,335 +0.38(+2.88%)
Aug 11, 2009 13.17 13.17 12.83 13.11 11,114,307 -0.24(-1.78%)
Aug 10, 2009 13.67 13.67 13.15 13.34 10,517,086 -0.31(-2.25%)
Aug 07, 2009 13.36 13.86 13.32 13.65 13,718,932 +0.59(+4.51%)
Aug 06, 2009 13.48 13.48 12.97 13.06 8,867,178 -0.10(-0.73%)
Aug 05, 2009 13.16 13.30 12.85 13.16 8,698,135 +0.11(+0.88%)
Aug 04, 2009 12.75 13.22 12.55 13.04 11,208,676 +0.17(+1.30%)
Aug 03, 2009 12.82 12.94 12.57 12.88 6,906,410 +0.32(+2.52%)
Jul 31, 2009 12.31 12.72 12.31 12.56 7,353,047 +0.16(+1.28%)
Jul 30, 2009 12.39 12.57 12.27 12.40 6,831,211 +0.14(+1.15%)
Jul 29, 2009 12.17 12.38 12.01 12.26 7,658,338 +0.05(+0.43%)
Jul 28, 2009 12.20 12.33 12.03 12.21 9,138,390 +0.04(+0.29%)
Jul 27, 2009 11.80 12.27 11.73 12.17 20,883,286 +0.25(+2.14%)
Jul 24, 2009 11.76 11.99 11.58 11.92 8,754,282 +0.04(+0.37%)
Jul 23, 2009 11.40 12.08 11.35 11.88 13,838,370 +0.54(+4.81%)
Jul 22, 2009 11.15 11.50 11.04 11.33 6,407,653 +0.13(+1.18%)
Jul 21, 2009 11.40 11.44 11.00 11.20 6,403,402 -0.03(-0.24%)
Jul 20, 2009 11.05 11.30 11.01 11.22 6,154,196 +0.27(+2.49%)
Jul 17, 2009 10.99 11.12 10.90 10.95 5,049,403 +0.13(+1.22%)
Jul 16, 2009 10.46 10.89 10.42 10.82 5,840,353 +0.36(+3.45%)
Jul 15, 2009 10.14 10.49 10.13 10.46 4,346,747 +0.45(+4.48%)
Jul 14, 2009 9.757 10.04 9.704 10.01 3,865,612 +0.26(+2.70%)
Jul 13, 2009 9.546 9.783 9.537 9.748 3,918,127 +0.14(+1.46%)
Jul 10, 2009 9.537 9.678 9.432 9.607 2,790,397 -0.02(-0.18%)
Jul 09, 2009 9.476 9.713 9.388 9.625 11,334,927 +0.19(+2.05%)
Jul 08, 2009 9.572 9.599 9.256 9.432 4,071,090 -0.11(-1.20%)
Jul 07, 2009 9.722 9.766 9.493 9.546 4,465,078 -0.27(-2.78%)
Jul 06, 2009 9.854 9.985 9.643 9.818 2,587,849 -0.17(-1.67%)
Jul 02, 2009 10.20 10.21 9.942 9.985 4,816,702 -0.36(-3.48%)
Jul 01, 2009 10.36 10.50 10.32 10.35 3,485,784 +0.02(+0.17%)
Jun 30, 2009 10.57 10.62 10.31 10.33 5,950,331 -0.15(-1.43%)
Jun 29, 2009 10.37 10.55 10.20 10.48 4,826,537 +0.14(+1.36%)
Jun 26, 2009 10.44 10.53 10.27 10.34 6,963,808 -0.13(-1.26%)
Jun 25, 2009 10.30 10.50 10.28 10.47 11,220,465 +0.51(+5.12%)
Jun 24, 2009 10.02 10.24 9.880 9.959 11,885,059 +0.05(+0.53%)
Jun 23, 2009 9.898 10.05 9.713 9.906 15,514,272 +0.05(+0.54%)
Jun 22, 2009 9.977 10.06 9.818 9.854 5,327,120 -0.33(-3.19%)
Jun 19, 2009 10.08 10.20 9.942 10.18 7,775,484 +0.13(+1.31%)
Jun 18, 2009 10.26 10.28 9.994 10.05 9,588,296 -0.18(-1.80%)
Jun 17, 2009 10.12 10.43 9.898 10.23 10,104,811 +0.05(+0.52%)
Jun 16, 2009 10.48 10.57 10.08 10.18 8,940,890 -0.18(-1.70%)
Jun 15, 2009 10.43 10.46 10.21 10.35 6,428,414 -0.32(-2.97%)
Jun 12, 2009 10.63 10.67 10.41 10.67 4,777,529 +0.00(+0.00%)
Jun 11, 2009 10.98 10.98 10.63 10.67 13,266,411 -0.29(-2.65%)
Jun 10, 2009 11.16 11.26 10.72 10.96 10,859,450 -0.12(-1.11%)
Jun 09, 2009 10.90 11.19 10.87 11.08 7,885,344 +0.19(+1.73%)
Jun 08, 2009 10.82 11.01 10.75 10.90 7,500,112 +0.11(+1.02%)
Jun 05, 2009 11.05 11.08 10.63 10.79 7,792,732 -0.07(-0.65%)
Jun 04, 2009 10.93 10.93 10.64 10.86 5,147,266 +0.04(+0.33%)
Jun 03, 2009 10.86 11.15 10.75 10.82 6,623,080 -0.36(-3.22%)
Jun 02, 2009 10.86 11.31 10.81 11.18 13,813,322 +0.34(+3.16%)
Jun 01, 2009 10.83 11.13 10.67 10.84 11,804,914 +0.22(+2.07%)
May 29, 2009 10.44 10.76 10.36 10.62 11,395,506 +0.29(+2.81%)
May 28, 2009 10.68 10.73 10.02 10.33 18,433,792 -0.25(-2.41%)
May 27, 2009 10.91 11.21 10.55 10.58 16,844,400 -0.26(-2.43%)
May 26, 2009 10.65 11.00 10.36 10.85 7,016,603 +0.33(+3.18%)
May 22, 2009 10.49 10.58 10.21 10.51 6,582,726 -0.03(-0.25%)
May 21, 2009 10.69 10.77 10.36 10.54 5,741,776 -0.21(-1.96%)
May 20, 2009 11.25 11.49 10.75 10.75 10,039,524 -0.42(-3.78%)
May 19, 2009 11.25 11.35 10.99 11.17 12,385,694 -0.08(-0.70%)
May 18, 2009 10.82 11.30 10.82 11.25 11,151,764 +0.62(+5.87%)
May 15, 2009 10.61 10.99 10.52 10.63 6,740,874 +0.02(+0.16%)
May 14, 2009 10.52 10.98 10.33 10.61 6,824,031 +0.14(+1.34%)
May 13, 2009 10.81 10.89 10.47 10.47 8,348,392 -0.61(-5.48%)
May 12, 2009 11.58 11.58 10.84 11.08 8,430,074 -0.30(-2.63%)
May 11, 2009 11.51 11.62 11.25 11.37 8,955,173 -0.47(-3.93%)
May 08, 2009 11.59 11.84 11.15 11.84 13,980,542 +0.52(+4.58%)
May 07, 2009 12.03 12.12 11.22 11.32 23,881,872 -0.71(-5.92%)
May 06, 2009 12.54 12.55 11.65 12.03 20,099,692 -0.37(-2.98%)
May 05, 2009 12.34 12.55 12.10 12.40 9,187,533 +0.02(+0.14%)
May 04, 2009 12.33 12.40 12.27 12.39 13,917,085 +0.78(+6.74%)
May 01, 2009 11.99 11.99 11.43 11.60 8,305,275 -0.32(-2.66%)
Apr 30, 2009 12.23 12.35 11.85 11.92 13,592,273 -0.13(-1.09%)
Apr 29, 2009 12.03 12.34 11.82 12.05 10,352,965 +0.18(+1.56%)
Apr 28, 2009 11.80 12.06 11.61 11.87 9,384,250 -0.05(-0.44%)
Apr 27, 2009 11.88 12.35 11.78 11.92 12,538,914 -0.20(-1.67%)
Apr 24, 2009 11.52 12.26 11.38 12.12 20,660,890 +0.75(+6.57%)
Apr 23, 2009 11.50 11.60 10.81 11.37 15,207,950 -0.04(-0.38%)
Apr 22, 2009 10.93 11.79 10.86 11.42 14,052,535 +0.30(+2.69%)
Apr 21, 2009 10.39 11.19 10.37 11.12 8,264,274 +0.53(+4.98%)
Apr 20, 2009 11.25 11.28 10.52 10.59 19,136,586 -0.89(-7.73%)
Apr 17, 2009 11.08 11.55 11.06 11.48 11,565,201 +0.39(+3.49%)
Apr 16, 2009 10.72 11.17 10.51 11.09 11,867,704 +0.53(+4.99%)
Apr 15, 2009 10.02 10.74 10.02 10.57 40,963,004 +0.42(+4.16%)
Apr 14, 2009 10.36 10.47 9.950 10.14 7,318,321 -0.26(-2.53%)
Apr 13, 2009 10.30 10.43 10.13 10.41 3,714,844 +0.09(+0.85%)
Apr 09, 2009 10.10 10.43 9.933 10.32 6,729,727 +0.56(+5.69%)
Apr 08, 2009 10.06 10.08 9.616 9.764 10,517,086 +0.16(+1.63%)
Apr 07, 2009 9.889 9.924 9.484 9.607 6,611,667 -0.50(-4.96%)
Apr 06, 2009 10.07 10.13 9.810 10.11 7,851,921 -0.11(-1.12%)
Apr 03, 2009 10.06 10.30 9.854 10.22 12,584,267 +0.16(+1.57%)
Apr 02, 2009 9.880 10.30 9.810 10.06 10,069,190 +0.50(+5.24%)
Apr 01, 2009 9.080 9.722 9.063 9.564 9,746,267 +0.23(+2.45%)
Mar 31, 2009 9.651 9.722 8.790 9.335 14,627,970 -0.18(-1.94%)
Mar 30, 2009 9.915 9.933 9.309 9.520 11,612,827 -0.77(-7.51%)
Mar 26, 2009 9.889 10.31 9.783 10.29 13,687,335 +0.71(+7.43%)
Mar 25, 2009 9.616 10.26 9.247 9.581 26,294,180 +0.13(+1.40%)
Mar 24, 2009 9.520 9.774 9.432 9.449 8,939,323 -0.14(-1.47%)
Mar 23, 2009 9.221 9.599 9.194 9.590 17,586,226 +0.91(+10.54%)
Mar 20, 2009 9.212 9.212 8.544 8.676 11,913,568 -0.59(-6.36%)
Mar 19, 2009 9.713 9.757 9.106 9.265 13,929,756 -0.12(-1.31%)
Mar 18, 2009 8.737 9.643 8.465 9.388 30,612,466 +0.62(+7.12%)
Mar 17, 2009 8.553 8.825 8.315 8.764 9,285,948 +0.36(+4.29%)
Mar 16, 2009 8.860 8.860 8.359 8.403 13,900,917 -0.28(-3.24%)
Mar 13, 2009 8.887 8.896 8.421 8.685 0 -0.02(-0.20%)
Mar 12, 2009 8.122 8.772 7.929 8.702 12,949,449 +0.54(+6.68%)
Mar 11, 2009 8.148 8.377 8.017 8.157 13,786,490 +0.05(+0.65%)
Mar 10, 2009 7.542 8.131 7.463 8.104 10,150,943 +0.87(+12.03%)
Mar 09, 2009 7.032 7.559 7.032 7.234 10,654,520 -0.02(-0.24%)
Mar 06, 2009 7.445 7.551 7.076 7.252 0 -0.15(-2.02%)
Mar 05, 2009 7.515 7.691 7.331 7.401 7,888,087 -0.32(-4.11%)
Mar 04, 2009 7.700 7.858 7.533 7.719 4,832,261 -0.08(-1.00%)
Mar 02, 2009 7.964 8.192 7.788 7.797 3,700,516 -0.39(-4.73%)
Feb 27, 2009 8.078 8.456 8.078 8.184 0 -0.15(-1.79%)
Feb 26, 2009 8.667 8.764 8.289 8.333 11,684,060 -0.18(-2.07%)
Feb 25, 2009 8.605 8.755 8.236 8.509 12,423,008 -0.18(-2.02%)
Feb 24, 2009 8.184 8.931 8.175 8.685 11,943,144 +0.59(+7.27%)
Feb 23, 2009 8.394 8.474 8.069 8.096 17,861,286 -0.13(-1.60%)
Feb 20, 2009 8.166 8.368 7.977 8.227 14,459,452 -0.09(-1.06%)
Feb 19, 2009 8.931 9.098 8.307 8.315 21,962,378 -0.51(-5.78%)
Feb 18, 2009 9.186 9.335 8.711 8.825 18,975,746 -0.31(-3.37%)
Feb 17, 2009 9.045 9.273 9.010 9.133 8,265,388 -0.27(-2.90%)
Feb 13, 2009 9.432 9.590 9.203 9.405 8,745,345 -0.04(-0.47%)
Feb 12, 2009 9.238 9.458 8.922 9.449 18,292,172 -0.11(-1.19%)
Feb 11, 2009 9.564 9.818 9.354 9.564 9,787,359 +0.05(+0.55%)
Feb 10, 2009 10.29 10.53 9.440 9.511 25,141,242 -0.84(-8.07%)
Feb 09, 2009 10.54 10.57 10.09 10.35 16,330,199 -0.17(-1.59%)
Feb 06, 2009 9.845 10.82 9.840 10.51 28,204,386 +0.69(+7.07%)
Feb 05, 2009 9.458 9.942 9.449 9.818 9,687,389 +0.26(+2.76%)
Feb 04, 2009 9.748 9.933 9.502 9.555 8,965,790 -0.20(-2.07%)
Feb 03, 2009 9.221 9.810 9.212 9.757 12,657,457 +0.72(+7.98%)
Feb 02, 2009 8.922 9.317 8.799 9.036 12,140,399 +0.00(+0.00%)
Jan 30, 2009 9.502 9.502 8.939 9.036 0 -0.32(-3.38%)
Jan 29, 2009 9.845 9.950 9.309 9.353 7,364,212 -0.73(-7.24%)
Jan 28, 2009 9.766 10.25 9.731 10.08 8,901,424 +0.58(+6.11%)
Jan 27, 2009 9.669 9.801 9.370 9.502 5,706,079 -0.14(-1.46%)
Jan 26, 2009 9.502 9.994 9.397 9.643 9,028,918 +0.22(+2.33%)
Jan 23, 2009 9.133 9.669 9.071 9.423 5,075,289 +0.03(+0.28%)
Jan 22, 2009 9.344 9.625 9.247 9.397 6,591,231 -0.23(-2.37%)
Jan 21, 2009 9.616 9.731 9.054 9.625 8,096,544 +0.19(+2.05%)
Jan 20, 2009 10.06 10.11 9.397 9.432 4,648,182 -0.71(-7.02%)
Jan 16, 2009 10.06 10.28 9.665 10.14 5,149,187 +0.22(+2.21%)
Jan 15, 2009 9.915 10.28 9.493 9.924 5,673,396 +0.04(+0.44%)
Jan 14, 2009 10.26 10.26 9.818 9.880 4,125,294 -0.55(-5.23%)
Jan 13, 2009 10.24 10.54 10.17 10.43 5,924,959 +0.08(+0.76%)
Jan 12, 2009 10.93 10.99 10.22 10.35 5,342,336 -0.54(-4.93%)
Jan 09, 2009 11.38 11.43 10.58 10.88 15,283,212 -0.52(-4.55%)
Jan 08, 2009 10.94 11.44 10.84 11.40 8,904,998 +0.29(+2.61%)
Jan 07, 2009 11.33 11.38 10.95 11.11 3,639,763 -0.44(-3.81%)
Jan 06, 2009 11.36 11.62 11.25 11.55 5,065,231 +0.36(+3.22%)
Jan 05, 2009 10.68 11.30 10.61 11.19 4,367,637 +0.40(+3.75%)
Jan 02, 2009 10.64 10.86 10.37 10.79 0 +0.25(+2.42%)
Jan 01, 2009 10.36 10.65 10.23 10.53 0 +0.00(+0.00%)
Dec 31, 2008 10.36 10.65 10.23 10.53 1,920,835 +0.22(+2.13%)
Dec 30, 2008 10.00 10.34 9.862 10.31 1,873,737 +0.34(+3.44%)
Dec 29, 2008 10.13 10.19 9.766 9.968 5,430,684 -0.16(-1.56%)
Dec 26, 2008 10.16 10.27 10.03 10.13 509,095 +0.01(+0.09%)
Dec 24, 2008 10.29 10.31 10.11 10.12 933,688 -0.08(-0.78%)
Dec 23, 2008 10.39 10.53 10.06 10.20 4,345,052 -0.08(-0.77%)
Dec 22, 2008 10.98 10.98 10.06 10.28 5,737,414 -0.89(-7.95%)
Dec 19, 2008 11.63 11.63 10.86 11.16 4,897,894 -0.39(-3.35%)
Dec 18, 2008 11.82 12.12 11.24 11.55 10,303,029 -0.16(-1.35%)
Dec 17, 2008 11.44 11.97 11.32 11.71 7,800,105 +0.14(+1.22%)
Dec 16, 2008 10.68 11.67 10.66 11.57 11,200,444 +0.96(+9.03%)
Dec 15, 2008 11.15 11.19 10.37 10.61 4,157,939 -0.43(-3.90%)
Dec 12, 2008 10.49 11.30 10.34 11.04 5,138,067 +0.22(+2.03%)
Dec 11, 2008 11.58 11.60 10.58 10.82 6,254,158 -0.85(-7.30%)
Dec 10, 2008 11.19 11.69 10.93 11.67 8,438,492 +0.50(+4.48%)
Dec 09, 2008 11.50 12.08 11.02 11.17 10,107,289 -0.53(-4.51%)
Dec 08, 2008 11.92 12.03 11.29 11.70 10,332,860 +0.28(+2.46%)
Dec 05, 2008 10.80 11.63 10.42 11.42 9,030,203 +0.43(+3.92%)
Dec 04, 2008 10.42 11.54 10.35 10.99 14,854,265 +0.45(+4.25%)
Dec 03, 2008 10.02 10.81 9.361 10.54 11,955,585 +0.83(+8.51%)
Dec 02, 2008 9.282 9.757 9.071 9.713 4,410,331 +0.56(+6.15%)
Dec 01, 2008 9.994 10.14 9.142 9.150 3,739,221 -1.27(-12.23%)
Nov 28, 2008 10.45 10.63 10.15 10.43 1,184,643 -0.08(-0.75%)
Nov 26, 2008 9.432 10.76 9.317 10.50 5,704,438 +0.91(+9.43%)
Nov 25, 2008 9.221 9.783 9.089 9.599 7,985,239 +0.69(+7.80%)
Nov 24, 2008 8.104 9.142 7.885 8.904 5,704,577 +1.01(+12.81%)
Nov 21, 2008 8.219 8.219 7.217 7.893 7,478,510 +0.09(+1.13%)
Nov 20, 2008 8.351 8.790 7.806 7.806 5,258,189 -0.66(-7.79%)
Nov 19, 2008 9.212 9.405 8.465 8.465 4,681,412 -0.92(-9.83%)
Nov 18, 2008 9.361 9.766 9.045 9.388 3,166,669 -0.05(-0.55%)
Nov 17, 2008 9.511 9.827 9.291 9.440 3,042,590 -0.26(-2.72%)
Nov 14, 2008 9.774 10.71 9.678 9.704 4,327,958 -0.44(-4.33%)
Nov 13, 2008 9.739 10.24 8.852 10.14 12,315,388 +0.47(+4.91%)
Nov 12, 2008 10.05 10.28 9.546 9.669 4,033,858 -0.74(-7.10%)
Nov 11, 2008 10.37 10.73 10.08 10.41 3,749,139 -0.22(-2.07%)
Nov 10, 2008 11.58 11.58 10.40 10.63 2,366,979 -0.58(-5.18%)
Nov 07, 2008 11.48 11.65 10.95 11.21 4,240,018 -0.28(-2.45%)
Nov 06, 2008 11.85 11.99 11.23 11.49 4,490,122 -0.46(-3.83%)
Nov 05, 2008 12.27 12.93 11.86 11.95 7,429,511 -0.76(-5.95%)
Nov 04, 2008 12.29 12.76 12.27 12.70 3,773,877 +0.63(+5.24%)
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.