Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

66.35 -0.23 (-0.35%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 8.596 8.669 8.531 8.669 306,234 +0.12(+1.44%)
May 28, 2009 8.512 8.574 8.372 8.546 280,903 +0.11(+1.34%)
May 27, 2009 8.602 8.616 8.432 8.432 188,845 -0.15(-1.71%)
May 26, 2009 8.309 8.607 8.283 8.579 181,869 +0.21(+2.49%)
May 22, 2009 8.357 8.449 8.357 8.371 95,099 +0.01(+0.06%)
May 21, 2009 8.418 8.438 8.310 8.366 246,497 -0.14(-1.66%)
May 20, 2009 8.645 8.726 8.499 8.507 253,061 -0.05(-0.59%)
May 19, 2009 8.569 8.634 8.527 8.557 189,016 -0.02(-0.18%)
May 18, 2009 8.387 8.573 8.387 8.573 276,245 +0.26(+3.17%)
May 15, 2009 8.387 8.429 8.282 8.309 451,223 -0.09(-1.04%)
May 14, 2009 8.327 8.444 8.290 8.396 393,027 +0.09(+1.08%)
May 13, 2009 8.416 8.440 8.292 8.306 383,671 -0.24(-2.75%)
May 12, 2009 8.551 8.605 8.435 8.542 464,219 -0.03(-0.30%)
May 11, 2009 8.625 8.659 8.558 8.567 951,817 -0.16(-1.88%)
May 08, 2009 8.659 8.744 8.592 8.732 788,994 +0.18(+2.12%)
May 07, 2009 8.760 8.763 8.480 8.551 962,744 -0.09(-1.04%)
May 06, 2009 8.652 8.677 8.537 8.641 1,118,544 +0.11(+1.33%)
May 05, 2009 8.560 8.574 8.474 8.528 787,718 -0.04(-0.44%)
May 04, 2009 8.489 8.565 8.484 8.565 516,248 +0.30(+3.59%)
May 01, 2009 8.245 8.305 8.185 8.268 593,001 +0.03(+0.36%)
Apr 30, 2009 8.354 8.420 8.211 8.238 828,020 +0.01(+0.13%)
Apr 29, 2009 8.247 8.322 8.202 8.228 194,063 +0.17(+2.07%)
Apr 28, 2009 7.995 8.146 7.984 8.061 380,692 -0.01(-0.10%)
Apr 27, 2009 8.102 8.182 8.054 8.068 192,523 -0.05(-0.59%)
Apr 24, 2009 8.097 8.207 8.056 8.116 380,568 +0.10(+1.27%)
Apr 23, 2009 7.969 8.026 7.876 8.014 966,399 +0.07(+0.89%)
Apr 22, 2009 8.014 8.131 7.944 7.944 595,420 -0.05(-0.63%)
Apr 21, 2009 7.795 7.994 7.783 7.994 874,621 +0.15(+1.92%)
Apr 20, 2009 8.088 8.088 7.832 7.843 261,414 -0.36(-4.40%)
Apr 17, 2009 8.211 8.246 8.110 8.205 312,253 +0.06(+0.73%)
Apr 16, 2009 8.079 8.191 7.972 8.146 167,559 +0.14(+1.73%)
Apr 15, 2009 7.881 8.013 7.878 8.007 216,742 +0.09(+1.15%)
Apr 14, 2009 7.995 8.057 7.914 7.915 135,937 -0.16(-2.02%)
Apr 13, 2009 7.982 8.216 7.948 8.079 1,518,018 +0.02(+0.29%)
Apr 09, 2009 7.962 8.056 7.922 8.056 400,462 +0.30(+3.91%)
Apr 08, 2009 7.703 7.784 7.656 7.752 358,068 +0.09(+1.16%)
Apr 07, 2009 7.720 7.760 7.661 7.663 151,304 -0.19(-2.44%)
Apr 06, 2009 7.849 7.865 7.747 7.855 235,866 -0.07(-0.89%)
Apr 03, 2009 7.833 7.926 7.784 7.926 141,225 +0.11(+1.47%)
Apr 02, 2009 7.792 7.940 7.775 7.811 192,259 +0.22(+2.90%)
Apr 01, 2009 7.374 7.607 7.338 7.591 105,481 +0.10(+1.37%)
Mar 31, 2009 7.472 7.599 7.427 7.489 232,700 +0.10(+1.41%)
Mar 30, 2009 7.501 7.501 7.324 7.384 224,433 -0.42(-5.43%)
Mar 26, 2009 7.701 7.811 7.647 7.809 467,299 +0.20(+2.62%)
Mar 25, 2009 7.635 7.746 7.408 7.609 427,433 +0.06(+0.80%)
Mar 24, 2009 7.599 7.688 7.544 7.549 430,839 -0.14(-1.86%)
Mar 23, 2009 7.473 7.692 7.460 7.692 294,249 +0.49(+6.82%)
Mar 20, 2009 7.366 7.390 7.175 7.201 285,865 -0.21(-2.90%)
Mar 19, 2009 7.594 7.620 7.392 7.415 283,999 -0.05(-0.69%)
Mar 18, 2009 7.298 7.548 7.222 7.467 359,235 +0.16(+2.18%)
Mar 17, 2009 7.098 7.316 7.063 7.307 343,486 +0.22(+3.08%)
Mar 16, 2009 7.220 7.283 7.089 7.089 340,469 -0.04(-0.52%)
Mar 13, 2009 7.138 7.162 7.014 7.126 0 +0.04(+0.58%)
Mar 12, 2009 6.807 7.096 6.739 7.085 320,668 +0.28(+4.08%)
Mar 11, 2009 6.848 6.897 6.730 6.807 404,980 +0.05(+0.74%)
Mar 10, 2009 6.505 6.761 6.505 6.757 239,008 +0.39(+6.05%)
Mar 09, 2009 6.354 6.541 6.340 6.371 276,478 -0.08(-1.18%)
Mar 06, 2009 6.501 6.571 6.284 6.447 0 +0.01(+0.10%)
Mar 05, 2009 6.585 6.632 6.429 6.441 191,069 -0.28(-4.19%)
Mar 04, 2009 6.671 6.824 6.616 6.722 129,863 +0.11(+1.71%)
Mar 02, 2009 6.805 6.834 6.594 6.609 321,695 -0.33(-4.78%)
Feb 27, 2009 6.941 7.080 6.911 6.941 0 -0.14(-1.98%)
Feb 26, 2009 7.280 7.305 7.072 7.081 126,573 -0.12(-1.64%)
Feb 25, 2009 7.235 7.327 7.091 7.199 411,085 -0.08(-1.06%)
Feb 24, 2009 7.032 7.290 7.026 7.276 738,606 +0.29(+4.08%)
Feb 23, 2009 7.337 7.337 6.988 6.991 248,978 -0.25(-3.51%)
Feb 20, 2009 7.192 7.327 7.125 7.246 230,017 -0.08(-1.11%)
Feb 19, 2009 7.489 7.489 7.310 7.327 167,497 -0.11(-1.42%)
Feb 18, 2009 7.462 7.467 7.366 7.432 159,051 -0.01(-0.14%)
Feb 17, 2009 7.535 7.543 7.436 7.442 441,206 -0.33(-4.28%)
Feb 13, 2009 7.832 7.901 7.762 7.775 664,030 -0.07(-0.87%)
Feb 12, 2009 7.706 7.855 7.598 7.843 862,605 +0.02(+0.28%)
Feb 11, 2009 7.827 7.873 7.725 7.822 417,268 +0.04(+0.46%)
Feb 10, 2009 8.049 8.084 7.738 7.786 252,447 -0.37(-4.57%)
Feb 09, 2009 8.148 8.200 8.092 8.158 611,527 +0.03(+0.32%)
Feb 06, 2009 7.946 8.160 7.946 8.133 25,120 +0.21(+2.63%)
Feb 05, 2009 7.773 7.953 7.714 7.924 105,528 +0.11(+1.40%)
Feb 04, 2009 7.890 7.967 7.769 7.815 247,026 -0.04(-0.46%)
Feb 03, 2009 7.764 7.882 7.702 7.851 485,482 +0.19(+2.52%)
Feb 02, 2009 7.642 7.766 7.606 7.658 411,894 -0.06(-0.73%)
Jan 30, 2009 7.936 7.939 7.685 7.715 0 -0.19(-2.42%)
Jan 29, 2009 8.044 8.058 7.903 7.906 268,499 -0.26(-3.15%)
Jan 28, 2009 8.045 8.197 8.045 8.164 437,886 +0.24(+3.03%)
Jan 27, 2009 7.873 7.949 7.816 7.923 507,032 +0.08(+1.00%)
Jan 26, 2009 7.820 7.977 7.774 7.845 712,816 +0.04(+0.48%)
Jan 23, 2009 7.590 7.818 7.564 7.807 166,361 +0.09(+1.13%)
Jan 22, 2009 7.715 7.843 7.611 7.720 1,611,912 -0.15(-1.93%)
Jan 21, 2009 7.661 7.872 7.535 7.872 438,663 +0.32(+4.20%)
Jan 20, 2009 7.909 7.909 7.548 7.554 1,346,524 -0.41(-5.19%)
Jan 16, 2009 8.039 8.039 7.792 7.968 1,110,751 +0.05(+0.63%)
Jan 15, 2009 7.868 7.980 7.654 7.918 421,211 +0.03(+0.44%)
Jan 14, 2009 7.976 8.020 7.831 7.883 657,738 -0.20(-2.47%)
Jan 13, 2009 8.106 8.194 8.068 8.083 498,936 -0.04(-0.47%)
Jan 12, 2009 8.218 8.243 8.074 8.121 156,087 -0.20(-2.43%)
Jan 09, 2009 8.520 8.520 8.309 8.323 383,562 -0.18(-2.15%)
Jan 08, 2009 8.444 8.506 8.372 8.506 238,844 +0.03(+0.36%)
Jan 07, 2009 8.569 8.609 8.439 8.475 134,840 -0.26(-3.03%)
Jan 06, 2009 8.715 8.781 8.669 8.740 286,651 +0.10(+1.12%)
Jan 05, 2009 8.614 8.693 8.542 8.643 1,469,489 -0.01(-0.09%)
Jan 02, 2009 8.426 8.661 8.384 8.651 0 +0.25(+2.97%)
Jan 01, 2009 8.290 8.472 8.272 8.402 0 +0.00(+0.00%)
Dec 31, 2008 8.290 8.472 8.272 8.402 828,572 +0.13(+1.54%)
Dec 30, 2008 8.103 8.274 8.090 8.274 324,852 +0.24(+2.96%)
Dec 29, 2008 8.099 8.103 7.940 8.036 361,000 -0.09(-1.08%)
Dec 26, 2008 8.115 8.124 8.049 8.124 174,574 +0.06(+0.77%)
Dec 24, 2008 8.101 8.101 8.004 8.062 167,248 +0.06(+0.80%)
Dec 23, 2008 8.129 8.176 7.977 7.998 509,817 -0.10(-1.18%)
Dec 22, 2008 8.260 8.260 7.954 8.093 210,053 -0.17(-2.02%)
Dec 19, 2008 8.300 8.439 8.216 8.260 498,547 -0.01(-0.06%)
Dec 18, 2008 8.445 8.493 8.221 8.265 670,073 -0.18(-2.09%)
Dec 17, 2008 8.373 8.573 8.360 8.441 429,774 -0.03(-0.34%)
Dec 16, 2008 8.151 8.517 8.151 8.470 346,068 +0.38(+4.71%)
Dec 15, 2008 8.252 8.252 7.984 8.089 105,287 -0.10(-1.26%)
Dec 12, 2008 7.918 8.192 7.849 8.192 115,109 +0.06(+0.79%)
Dec 11, 2008 8.530 8.530 8.076 8.128 232,879 -0.23(-2.78%)
Dec 10, 2008 8.337 8.432 8.245 8.360 448,183 +0.10(+1.26%)
Dec 09, 2008 8.597 8.615 8.227 8.256 283,190 -0.17(-2.03%)
Dec 08, 2008 8.144 8.511 8.144 8.427 498,859 +0.35(+4.36%)
Dec 05, 2008 7.715 8.101 7.620 8.075 137,617 +0.30(+3.85%)
Dec 04, 2008 7.953 8.119 7.726 7.775 365,566 -0.31(-3.78%)
Dec 03, 2008 7.787 8.081 7.671 8.081 761,432 +0.29(+3.70%)
Dec 02, 2008 7.681 7.834 7.573 7.792 344,972 +0.25(+3.25%)
Dec 01, 2008 8.080 8.116 7.546 7.546 261,460 -0.73(-8.78%)
Nov 28, 2008 8.180 8.273 8.171 8.273 52,348 +0.07(+0.88%)
Nov 26, 2008 8.036 8.201 7.768 8.201 176,666 +0.32(+4.10%)
Nov 25, 2008 8.004 8.004 7.715 7.878 374,945 +0.14(+1.79%)
Nov 24, 2008 7.508 7.944 7.354 7.739 405,976 +0.40(+5.39%)
Nov 21, 2008 7.099 7.343 6.860 7.343 721,908 +0.41(+5.98%)
Nov 20, 2008 7.366 7.694 6.882 6.929 283,641 -0.50(-6.67%)
Nov 19, 2008 8.054 8.054 7.424 7.424 203,085 -0.49(-6.16%)
Nov 18, 2008 7.810 7.975 7.657 7.912 152,689 +0.05(+0.68%)
Nov 17, 2008 7.942 8.146 7.858 7.858 120,235 -0.39(-4.75%)
Nov 14, 2008 8.209 8.471 8.076 8.250 435,607 -0.17(-2.02%)
Nov 13, 2008 7.922 8.420 7.433 8.420 1,817,945 +0.50(+6.32%)
Nov 12, 2008 8.182 8.220 7.901 7.919 130,158 -0.42(-5.01%)
Nov 11, 2008 8.354 8.468 8.227 8.337 180,189 -0.19(-2.25%)
Nov 10, 2008 8.987 9.294 8.435 8.529 896,506 -0.11(-1.25%)
Nov 07, 2008 9.056 9.056 8.447 8.637 102,495 +0.10(+1.17%)
Nov 06, 2008 8.902 8.927 8.435 8.537 188,005 -0.33(-3.70%)
Nov 05, 2008 9.146 9.296 8.865 8.865 248,690 -0.46(-4.90%)
Nov 04, 2008 9.169 9.322 9.109 9.322 445,289 +0.34(+3.84%)
Nov 03, 2008 9.014 9.084 8.929 8.978 159,673 -0.06(-0.61%)
Oct 31, 2008 8.858 9.101 8.772 9.033 114,308 +0.19(+2.15%)
Oct 30, 2008 8.976 8.976 8.614 8.843 181,775 -0.08(-0.91%)
Oct 29, 2008 8.454 8.957 8.454 8.924 191,349 +0.31(+3.58%)
Oct 28, 2008 8.319 8.615 7.846 8.615 260,504 +0.74(+9.39%)
Oct 27, 2008 7.818 8.229 7.779 7.876 336,098 -0.25(-3.02%)
Oct 24, 2008 7.885 8.312 7.885 8.121 556,814 -0.27(-3.19%)
Oct 23, 2008 8.444 8.557 7.990 8.389 360,332 +0.03(+0.32%)
Oct 22, 2008 8.875 8.875 8.165 8.362 243,736 -0.59(-6.58%)
Oct 21, 2008 9.077 9.155 8.920 8.951 113,678 -0.31(-3.31%)
Oct 20, 2008 8.970 9.257 8.840 9.257 219,611 +0.48(+5.51%)
Oct 17, 2008 8.634 9.132 8.546 8.773 247,912 -0.01(-0.13%)
Oct 16, 2008 8.405 8.785 8.155 8.785 199,857 +0.35(+4.11%)
Oct 15, 2008 8.875 9.097 8.438 8.438 313,287 -0.83(-8.94%)
Oct 14, 2008 9.955 10.40 9.085 9.266 585,076 -0.60(-6.10%)
Oct 13, 2008 10.67 10.67 8.746 9.867 831,185 -0.68(-6.45%)
Oct 10, 2008 8.245 10.55 7.717 10.55 769,255 +2.08(+24.57%)
Oct 09, 2008 9.368 9.368 8.467 8.467 299,530 -0.46(-5.14%)
Oct 08, 2008 9.300 9.695 8.926 8.926 239,684 -0.48(-5.14%)
Oct 07, 2008 10.39 10.39 9.307 9.410 1,177,806 -0.49(-4.94%)
Oct 06, 2008 9.741 9.965 9.361 9.898 463,317 -0.34(-3.32%)
Oct 03, 2008 10.72 10.73 10.24 10.24 99,407 -0.13(-1.25%)
Oct 02, 2008 10.93 10.93 10.37 10.37 99,322 -0.48(-4.40%)
Oct 01, 2008 11.07 11.07 10.67 10.84 289,870 -0.63(-5.50%)
Sep 30, 2008 12.21 12.21 10.57 11.48 173,298 +0.52(+4.78%)
Sep 29, 2008 11.36 11.36 10.46 10.95 255,402 -0.39(-3.46%)
Sep 26, 2008 11.15 11.34 11.10 11.34 241,660 -0.03(-0.25%)
Sep 25, 2008 11.23 11.57 11.16 11.37 128,758 +0.30(+2.67%)
Sep 24, 2008 11.19 11.20 11.08 11.08 10,662 -0.18(-1.58%)
Sep 23, 2008 11.23 11.39 11.18 11.25 232,685 -0.06(-0.56%)
Sep 22, 2008 11.40 11.61 10.87 11.32 111,757 -0.39(-3.33%)
Sep 19, 2008 11.70 12.47 11.07 11.71 0 +1.16(+11.04%)
Sep 18, 2008 11.23 11.25 10.54 10.54 117,544 -0.34(-3.15%)
Sep 17, 2008 11.33 11.33 10.89 10.89 84,530 -0.46(-4.03%)
Sep 16, 2008 10.92 11.40 10.29 11.34 75,703 +0.06(+0.57%)
Sep 15, 2008 11.50 11.62 11.28 11.28 101,437 -0.51(-4.29%)
Sep 12, 2008 11.62 11.79 11.60 11.79 96,343 +0.20(+1.71%)
Sep 11, 2008 11.44 11.64 11.44 11.59 530,986 -0.03(-0.26%)
Sep 10, 2008 11.59 11.68 11.48 11.62 113,585 +0.09(+0.75%)
Sep 09, 2008 11.86 11.87 11.53 11.53 18,354 -0.36(-3.01%)
Sep 08, 2008 11.97 11.97 11.79 11.89 62,256 +0.23(+1.96%)
Sep 05, 2008 11.60 11.71 11.48 11.66 0 -0.04(-0.31%)
Sep 04, 2008 11.88 11.88 11.67 11.70 19,139 -0.27(-2.26%)
Sep 03, 2008 12.02 12.02 11.92 11.97 17,677 -0.05(-0.39%)
Sep 02, 2008 12.23 12.26 12.00 12.01 35,720 -0.08(-0.69%)
Aug 29, 2008 12.10 12.14 12.10 12.10 17,941 -0.12(-0.97%)
Aug 28, 2008 12.10 12.22 12.10 12.21 29,739 +0.17(+1.37%)
Aug 27, 2008 11.97 12.07 11.97 12.05 15,476 +0.09(+0.77%)
Aug 26, 2008 11.94 11.96 11.88 11.96 54,844 +0.03(+0.23%)
Aug 25, 2008 12.07 12.07 11.92 11.93 38,325 -0.21(-1.71%)
Aug 22, 2008 12.04 12.16 12.04 12.14 16,370 +0.12(+1.01%)
Aug 21, 2008 11.92 12.04 11.92 12.02 98,319 +0.03(+0.27%)
Aug 20, 2008 11.94 11.98 11.93 11.98 32,353 +0.07(+0.62%)
Aug 19, 2008 11.96 11.96 11.90 11.91 29,856 -0.16(-1.31%)
Aug 18, 2008 12.19 12.25 12.07 12.07 33,752 -0.14(-1.17%)
Aug 15, 2008 12.26 12.26 12.21 12.21 0 +0.06(+0.51%)
Aug 14, 2008 12.05 12.19 12.05 12.15 25,688 +0.01(+0.11%)
Aug 13, 2008 12.11 12.14 12.02 12.14 19,691 +0.05(+0.42%)
Aug 12, 2008 12.27 12.27 12.09 12.09 9,822 -0.14(-1.17%)
Aug 11, 2008 12.12 12.30 12.12 12.23 31,069 +0.08(+0.62%)
Aug 08, 2008 11.92 12.16 11.91 12.15 83,075 +0.16(+1.35%)
Aug 07, 2008 12.01 12.04 11.99 11.99 11,930 -0.12(-1.03%)
Aug 06, 2008 12.01 12.12 11.97 12.12 42,284 +0.09(+0.77%)
Aug 05, 2008 11.83 12.02 11.82 12.02 14,302 +0.29(+2.47%)
Aug 04, 2008 11.77 11.78 11.72 11.73 62,217 -0.12(-0.98%)
Aug 01, 2008 11.95 11.95 11.83 11.85 12,948 -0.05(-0.44%)
Jul 31, 2008 11.97 12.06 11.88 11.90 44,003 -0.09(-0.78%)
Jul 30, 2008 11.96 12.02 11.90 12.00 26,014 +0.14(+1.16%)
Jul 29, 2008 11.86 11.86 11.68 11.86 73,750 +0.24(+2.06%)
Jul 28, 2008 11.83 11.83 11.62 11.62 107,550 -0.16(-1.34%)
Jul 25, 2008 11.76 11.84 11.76 11.78 176,401 -0.01(-0.08%)
Jul 24, 2008 12.12 12.12 11.79 11.79 54,650 -0.25(-2.06%)
Jul 23, 2008 11.98 12.34 11.98 12.04 935,049 +0.18(+1.50%)
Jul 22, 2008 11.75 11.86 11.75 11.86 5,444 +0.01(+0.11%)
Jul 21, 2008 11.91 11.91 11.80 11.84 114,596 +0.04(+0.32%)
Jul 18, 2008 11.79 11.81 11.75 11.81 117,761 +0.02(+0.13%)
Jul 17, 2008 11.76 11.81 11.64 11.79 161,150 +0.19(+1.62%)
Jul 16, 2008 11.47 11.60 11.41 11.60 10,810 +0.10(+0.90%)
Jul 15, 2008 11.44 11.51 11.25 11.50 57,240 -0.05(-0.41%)
Jul 14, 2008 11.81 11.81 11.49 11.55 38,022 -0.17(-1.44%)
Jul 11, 2008 11.58 11.72 11.50 11.72 30,898 +0.12(+1.02%)
Jul 10, 2008 11.70 11.73 11.59 11.60 71,853 -0.05(-0.44%)
Jul 09, 2008 11.83 11.83 11.65 11.65 7,893 -0.26(-2.15%)
Jul 08, 2008 11.67 11.91 11.65 11.91 134,490 +0.20(+1.70%)
Jul 07, 2008 11.88 11.89 11.61 11.71 115,265 -0.12(-1.04%)
Jul 04, 2008 11.85 11.89 11.68 11.83 25,975 +0.00(+0.00%)
Jul 03, 2008 11.85 11.89 11.68 11.83 25,975 -0.01(-0.09%)
Jul 02, 2008 12.10 12.12 11.83 11.84 41,491 -0.19(-1.57%)
Jul 01, 2008 11.89 12.03 11.87 12.03 26,154 -0.04(-0.33%)
Jun 30, 2008 12.05 12.11 12.00 12.07 82,780 +0.02(+0.20%)
Jun 27, 2008 12.10 12.11 11.96 12.04 56,602 -0.02(-0.16%)
Jun 26, 2008 12.29 12.29 12.06 12.06 158,522 -0.43(-3.47%)
Jun 25, 2008 12.41 12.50 12.41 12.50 11,836 +0.17(+1.39%)
Jun 24, 2008 12.26 12.42 12.26 12.33 29,226 -0.05(-0.37%)
Jun 23, 2008 12.42 12.44 12.36 12.37 40,130 -0.02(-0.18%)
Jun 20, 2008 12.50 12.50 12.38 12.39 126,620 -0.29(-2.31%)
Jun 19, 2008 12.61 12.69 12.61 12.69 19,987 +0.11(+0.83%)
Jun 18, 2008 12.65 12.69 12.58 12.58 32,897 -0.24(-1.84%)
Jun 17, 2008 12.86 12.93 12.66 12.82 26,496 -0.01(-0.04%)
Jun 16, 2008 12.78 12.87 12.78 12.82 27,437 -0.01(-0.06%)
Jun 13, 2008 12.71 12.90 12.71 12.83 21,628 +0.19(+1.50%)
Jun 12, 2008 12.69 12.74 12.62 12.64 8,554 +0.06(+0.48%)
Jun 11, 2008 12.76 12.76 12.58 12.58 253,333 -0.21(-1.63%)
Jun 10, 2008 12.79 12.85 12.75 12.79 600,786 -0.05(-0.38%)
Jun 09, 2008 12.87 12.92 12.77 12.84 121,977 -0.02(-0.16%)
Jun 06, 2008 13.15 13.15 12.86 12.86 220,537 -0.35(-2.66%)
Jun 05, 2008 13.02 13.21 13.02 13.21 66,518 +0.24(+1.88%)
Jun 04, 2008 12.96 13.07 12.96 12.96 101,880 -0.01(-0.07%)
Jun 03, 2008 13.04 13.08 12.95 12.97 71,767 -0.02(-0.16%)
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.