Skip to main content

S&P Homebuilders SPDR (NY: XHB )

122.23 -2.76 (-2.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 14.93 15.25 14.76 15.11 4,229,020 +0.05(+0.36%)
Jul 28, 2011 15.21 15.46 15.03 15.05 5,275,515 -0.12(-0.77%)
Jul 27, 2011 15.51 15.55 15.15 15.17 7,488,905 -0.37(-2.40%)
Jul 26, 2011 15.77 15.77 15.53 15.54 3,970,480 -0.21(-1.34%)
Jul 25, 2011 15.76 15.94 15.70 15.76 3,023,434 -0.18(-1.13%)
Jul 22, 2011 16.02 16.06 15.82 15.94 3,448,567 -0.14(-0.90%)
Jul 21, 2011 16.05 16.17 16.01 16.08 4,695,430 +0.11(+0.68%)
Jul 20, 2011 15.99 16.03 15.85 15.97 5,295,690 -0.03(-0.17%)
Jul 19, 2011 15.77 16.03 15.76 16.00 7,218,392 +0.41(+2.66%)
Jul 18, 2011 15.76 15.77 15.44 15.58 5,560,963 -0.24(-1.54%)
Jul 15, 2011 16.08 16.08 15.71 15.83 4,040,953 -0.09(-0.57%)
Jul 14, 2011 16.16 16.20 15.82 15.92 5,274,181 -0.13(-0.84%)
Jul 13, 2011 16.16 16.28 16.02 16.05 4,162,488 +0.05(+0.34%)
Jul 12, 2011 16.07 16.15 15.96 16.00 3,237,628 -0.05(-0.34%)
Jul 11, 2011 16.30 16.30 16.03 16.05 4,260,720 -0.42(-2.57%)
Jul 08, 2011 16.48 16.49 16.30 16.48 2,762,615 -0.19(-1.13%)
Jul 07, 2011 16.67 16.77 16.62 16.66 4,808,182 +0.14(+0.87%)
Jul 06, 2011 16.50 16.58 16.44 16.52 1,396,471 -0.04(-0.22%)
Jul 05, 2011 16.59 16.66 16.44 16.56 4,151,138 -0.05(-0.33%)
Jul 01, 2011 16.24 16.63 16.24 16.61 5,341,941 +0.35(+2.16%)
Jun 30, 2011 16.28 16.33 16.21 16.26 2,604,296 +0.04(+0.28%)
Jun 29, 2011 16.39 16.43 16.11 16.21 5,900,993 -0.12(-0.72%)
Jun 28, 2011 16.21 16.33 16.19 16.33 4,539,658 +0.20(+1.23%)
Jun 27, 2011 16.12 16.29 15.99 16.13 3,313,440 +0.03(+0.17%)
Jun 24, 2011 16.30 16.40 16.02 16.11 3,837,466 -0.19(-1.16%)
Jun 23, 2011 15.94 16.31 15.86 16.30 6,005,438 +0.19(+1.17%)
Jun 22, 2011 16.12 16.36 16.06 16.11 5,728,104 -0.11(-0.67%)
Jun 21, 2011 16.02 16.25 16.00 16.21 5,654,613 +0.30(+1.87%)
Jun 20, 2011 15.87 15.95 15.85 15.92 3,607,181 +0.23(+1.43%)
Jun 17, 2011 15.70 15.80 15.56 15.69 8,533,909 +0.16(+1.03%)
Jun 16, 2011 15.49 15.69 15.40 15.53 6,161,409 +0.09(+0.55%)
Jun 15, 2011 15.62 15.69 15.42 15.45 6,127,111 -0.35(-2.25%)
Jun 14, 2011 15.60 15.88 15.60 15.80 7,479,740 +0.38(+2.45%)
Jun 13, 2011 15.38 15.50 15.28 15.42 3,327,303 +0.09(+0.59%)
Jun 10, 2011 15.58 15.59 15.23 15.34 5,222,801 -0.30(-1.90%)
Jun 09, 2011 15.51 15.71 15.42 15.63 3,713,009 +0.18(+1.16%)
Jun 08, 2011 15.63 15.64 15.42 15.45 8,126,329 -0.24(-1.55%)
Jun 07, 2011 15.91 15.91 15.69 15.69 6,775,123 -0.07(-0.46%)
Jun 06, 2011 16.08 16.10 15.74 15.77 5,281,135 -0.31(-1.96%)
Jun 03, 2011 16.21 16.29 16.06 16.08 6,754,720 -0.20(-1.21%)
May 24, 2011 16.38 16.47 16.22 16.28 2,776,640 -0.07(-0.44%)
May 23, 2011 16.33 16.46 16.30 16.35 4,613,968 -0.21(-1.25%)
May 20, 2011 16.63 16.66 16.47 16.56 1,905,242 -0.09(-0.54%)
May 19, 2011 16.71 16.73 16.49 16.65 2,483,866 +0.02(+0.11%)
May 18, 2011 16.41 16.66 16.36 16.63 1,813,624 +0.24(+1.48%)
May 17, 2011 16.40 16.50 16.31 16.39 5,273,548 -0.11(-0.65%)
May 16, 2011 16.58 16.67 16.47 16.49 3,651,870 -0.18(-1.08%)
May 13, 2011 16.87 16.88 16.65 16.67 2,780,120 -0.17(-1.01%)
May 12, 2011 16.66 16.90 16.57 16.84 3,110,645 +0.11(+0.64%)
May 11, 2011 16.93 17.00 16.66 16.74 4,389,993 -0.27(-1.59%)
May 10, 2011 16.89 17.03 16.85 17.01 2,915,055 +0.19(+1.12%)
May 09, 2011 16.83 16.91 16.71 16.82 1,745,992 +0.00(+0.00%)
May 06, 2011 16.95 17.10 16.75 16.82 3,048,316 +0.02(+0.11%)
May 05, 2011 16.59 16.99 16.50 16.80 3,841,187 +0.11(+0.65%)
May 04, 2011 16.76 16.84 16.57 16.69 4,874,023 -0.10(-0.59%)
May 03, 2011 16.89 16.98 16.69 16.79 5,438,720 -0.17(-1.01%)
May 02, 2011 16.97 16.97 16.93 16.96 2,911,722 -0.15(-0.89%)
Apr 29, 2011 17.15 17.26 17.08 17.11 2,663,643 +0.00(+0.00%)
Apr 28, 2011 17.03 17.18 17.02 17.11 3,327,935 +0.05(+0.26%)
Apr 27, 2011 17.00 17.09 16.89 17.07 5,075,567 +0.08(+0.48%)
Apr 26, 2011 16.89 17.11 16.89 16.99 2,700,640 +0.11(+0.64%)
Apr 25, 2011 16.89 16.96 16.82 16.88 2,706,648 -0.03(-0.16%)
Apr 21, 2011 17.03 17.07 16.80 16.91 2,409,471 +0.00(+0.00%)
Apr 20, 2011 16.95 17.02 16.86 16.91 2,730,018 +0.19(+1.13%)
Apr 19, 2011 16.58 16.73 16.57 16.72 4,052,807 +0.17(+1.03%)
Apr 18, 2011 16.37 16.57 16.35 16.55 4,334,523 -0.10(-0.59%)
Apr 15, 2011 16.49 16.65 16.46 16.65 3,239,802 +0.17(+1.04%)
Apr 14, 2011 16.31 16.49 16.30 16.48 1,987,594 +0.02(+0.11%)
Apr 13, 2011 16.58 16.60 16.32 16.46 2,919,410 -0.01(-0.05%)
Apr 12, 2011 16.43 16.59 16.40 16.47 2,789,721 -0.10(-0.60%)
Apr 11, 2011 16.65 16.68 16.51 16.57 2,145,123 -0.04(-0.27%)
Apr 08, 2011 16.85 16.91 16.56 16.61 3,249,800 -0.11(-0.64%)
Apr 07, 2011 16.58 16.79 16.57 16.72 4,255,126 +0.20(+1.20%)
Apr 06, 2011 16.48 16.59 16.31 16.52 3,425,769 +0.11(+0.66%)
Apr 05, 2011 16.24 16.48 16.17 16.41 3,331,523 +0.04(+0.27%)
Apr 04, 2011 16.51 16.51 16.31 16.37 1,947,078 -0.12(-0.71%)
Apr 01, 2011 16.48 16.62 16.43 16.48 3,043,470 +0.13(+0.77%)
Mar 31, 2011 16.37 16.38 16.26 16.36 2,643,391 -0.02(-0.11%)
Mar 30, 2011 16.40 16.41 16.31 16.38 2,460,928 +0.06(+0.39%)
Mar 29, 2011 16.29 16.35 16.19 16.31 1,865,491 +0.02(+0.11%)
Mar 28, 2011 16.47 16.52 16.29 16.30 4,945,543 -0.10(-0.60%)
Mar 25, 2011 16.31 16.55 16.28 16.40 3,132,029 +0.11(+0.66%)
Mar 24, 2011 16.25 16.33 16.02 16.29 3,787,544 +0.13(+0.78%)
Mar 23, 2011 15.98 16.22 15.88 16.16 5,426,218 +0.09(+0.56%)
Mar 22, 2011 16.17 16.23 15.98 16.07 4,357,471 -0.15(-0.90%)
Mar 21, 2011 16.20 16.23 16.13 16.22 3,938,129 +0.24(+1.53%)
Mar 18, 2011 16.04 16.04 15.86 15.97 6,537,664 +0.19(+1.21%)
Mar 17, 2011 16.06 16.06 15.78 15.78 5,331,280 +0.06(+0.37%)
Mar 16, 2011 15.98 16.03 15.65 15.72 7,978,630 -0.36(-2.26%)
Mar 15, 2011 15.95 16.16 15.78 16.09 7,684,711 +0.30(+1.93%)
Mar 14, 2011 15.86 15.96 15.68 15.78 4,619,117 -0.24(-1.51%)
Mar 11, 2011 15.81 16.10 15.81 16.02 2,653,988 +0.11(+0.68%)
Mar 10, 2011 16.18 16.18 15.92 15.92 6,471,906 -0.45(-2.74%)
Mar 09, 2011 16.25 16.41 16.10 16.36 6,724,687 +0.11(+0.68%)
Mar 08, 2011 15.71 16.31 15.71 16.25 10,535,537 +0.55(+3.53%)
Mar 07, 2011 15.93 16.01 15.58 15.70 6,574,937 -0.21(-1.30%)
Mar 04, 2011 15.96 16.06 15.77 15.91 4,166,392 -0.15(-0.91%)
Mar 03, 2011 15.90 16.10 15.84 16.05 7,890,181 +0.33(+2.08%)
Mar 02, 2011 15.56 15.84 15.51 15.73 7,580,849 +0.19(+1.20%)
Mar 01, 2011 16.08 16.08 15.50 15.54 10,366,890 -0.47(-2.91%)
Feb 28, 2011 16.13 16.14 15.83 16.01 6,815,413 -0.04(-0.28%)
Feb 25, 2011 15.95 16.05 15.73 16.05 3,736,200 +0.30(+1.88%)
Feb 24, 2011 15.82 15.95 15.56 15.75 8,766,090 -0.03(-0.17%)
Feb 23, 2011 16.11 16.25 15.49 15.78 12,163,785 -0.27(-1.68%)
Feb 22, 2011 16.54 16.57 16.05 16.05 11,099,173 -0.70(-4.19%)
Feb 18, 2011 16.79 16.84 16.66 16.75 2,504,183 -0.04(-0.25%)
Feb 17, 2011 16.45 16.81 16.45 16.79 6,046,693 +0.24(+1.46%)
Feb 16, 2011 16.38 16.64 16.38 16.55 4,984,413 +0.30(+1.88%)
Feb 15, 2011 16.42 16.42 16.20 16.25 2,733,947 -0.21(-1.25%)
Feb 14, 2011 16.61 16.61 16.33 16.45 4,488,026 -0.11(-0.65%)
Feb 11, 2011 16.45 16.61 16.23 16.56 4,548,316 +0.04(+0.27%)
Feb 10, 2011 16.50 16.60 16.41 16.52 2,603,384 -0.05(-0.32%)
Feb 09, 2011 16.48 16.70 16.40 16.57 6,006,297 +0.11(+0.68%)
Feb 08, 2011 16.23 16.47 16.14 16.46 7,432,336 +0.30(+1.87%)
Feb 07, 2011 15.92 16.23 15.91 16.16 6,544,538 +0.25(+1.58%)
Feb 04, 2011 15.94 15.94 15.73 15.90 4,198,371 +0.05(+0.31%)
Feb 03, 2011 15.80 15.88 15.66 15.86 5,942,267 -0.07(-0.44%)
Feb 02, 2011 16.12 16.13 15.91 15.93 6,780,342 -0.22(-1.33%)
Feb 01, 2011 15.96 16.19 15.96 16.14 3,915,247 +0.28(+1.75%)
Jan 31, 2011 15.98 16.10 15.84 15.86 3,327,121 -0.11(-0.67%)
Jan 28, 2011 16.39 16.48 15.92 15.97 5,575,599 -0.47(-2.84%)
Jan 27, 2011 16.40 16.53 16.15 16.44 4,210,457 +0.02(+0.10%)
Jan 26, 2011 16.17 16.51 16.08 16.42 5,734,104 +0.31(+1.95%)
Jan 25, 2011 16.01 16.19 15.87 16.11 4,203,539 +0.03(+0.18%)
Jan 24, 2011 15.84 16.10 15.84 16.08 8,021,229 +0.24(+1.53%)
Jan 21, 2011 16.13 16.17 15.80 15.84 15,676,032 -0.18(-1.12%)
Jan 20, 2011 15.93 16.20 15.90 16.01 13,365,088 -0.02(-0.11%)
Jan 19, 2011 16.39 16.41 15.99 16.03 7,511,429 -0.39(-2.40%)
Jan 18, 2011 16.36 16.43 16.22 16.43 3,066,561 -0.04(-0.26%)
Jan 14, 2011 16.24 16.47 16.11 16.47 3,882,432 +0.31(+1.93%)
Jan 13, 2011 16.24 16.24 16.10 16.16 2,670,548 -0.10(-0.62%)
Jan 12, 2011 16.25 16.31 16.10 16.26 4,422,912 +0.17(+1.07%)
Jan 11, 2011 16.01 16.24 16.00 16.09 8,019,633 +0.21(+1.30%)
Jan 10, 2011 15.89 15.94 15.64 15.88 3,688,508 -0.05(-0.32%)
Jan 07, 2011 16.01 16.17 15.67 15.93 6,466,912 +0.07(+0.44%)
Jan 06, 2011 15.84 15.93 15.73 15.86 3,471,899 +0.11(+0.68%)
Jan 05, 2011 15.48 15.77 15.46 15.75 4,653,809 +0.22(+1.40%)
Jan 04, 2011 15.77 15.90 15.43 15.54 4,753,006 -0.29(-1.83%)
Jan 03, 2011 15.71 15.94 15.71 15.83 3,805,987 +0.23(+1.49%)
Dec 31, 2010 15.61 15.70 15.58 15.59 2,649,197 -0.04(-0.23%)
Dec 30, 2010 15.63 15.70 15.60 15.63 2,163,830 +0.01(+0.06%)
Dec 29, 2010 15.64 15.69 15.60 15.62 1,955,590 -0.01(-0.06%)
Dec 28, 2010 15.80 15.82 15.58 15.63 2,522,318 -0.16(-1.02%)
Dec 27, 2010 15.62 15.79 15.50 15.79 2,612,576 +0.13(+0.86%)
Dec 23, 2010 15.92 15.92 15.61 15.66 2,973,621 -0.17(-1.09%)
Dec 22, 2010 15.83 15.85 15.64 15.83 3,756,730 +0.08(+0.53%)
Dec 21, 2010 15.67 15.76 15.56 15.75 4,468,575 +0.18(+1.15%)
Dec 20, 2010 15.32 15.62 15.32 15.57 6,676,417 +0.22(+1.46%)
Dec 17, 2010 15.31 15.41 15.23 15.34 5,710,047 +0.09(+0.59%)
Dec 16, 2010 15.01 15.27 15.01 15.25 7,554,729 +0.20(+1.35%)
Dec 15, 2010 15.09 15.31 15.01 15.05 6,065,278 -0.10(-0.64%)
Dec 14, 2010 15.22 15.29 15.10 15.15 3,747,881 -0.09(-0.58%)
Dec 13, 2010 15.14 15.31 15.13 15.23 5,777,007 +0.07(+0.47%)
Dec 10, 2010 15.11 15.21 14.90 15.16 4,320,844 +0.11(+0.76%)
Dec 09, 2010 15.16 15.16 14.90 15.05 3,661,699 +0.05(+0.35%)
Dec 08, 2010 15.01 15.06 14.82 15.00 5,945,837 +0.03(+0.18%)
Dec 07, 2010 15.09 15.22 14.92 14.97 6,613,152 +0.04(+0.24%)
Dec 06, 2010 14.82 15.00 14.75 14.93 3,302,518 +0.08(+0.54%)
Dec 03, 2010 14.53 14.89 14.53 14.85 4,701,770 +0.13(+0.90%)
Dec 02, 2010 14.28 14.77 14.28 14.72 18,467,478 +0.40(+2.78%)
Dec 01, 2010 14.03 14.35 14.03 14.32 8,255,563 +0.50(+3.58%)
Nov 30, 2010 13.56 13.95 13.56 13.83 4,708,011 +0.05(+0.39%)
Nov 29, 2010 13.72 13.84 13.62 13.78 3,786,515 -0.01(-0.06%)
Nov 26, 2010 13.81 13.91 13.78 13.78 2,067,746 -0.17(-1.20%)
Nov 24, 2010 13.72 13.95 13.95 13.95 9,543,433 +0.34(+2.47%)
Nov 23, 2010 13.69 13.74 13.54 13.62 8,078,717 -0.18(-1.28%)
Nov 22, 2010 13.73 13.83 13.61 13.79 3,759,802 +0.04(+0.26%)
Nov 19, 2010 13.75 13.78 13.60 13.76 4,683,579 +0.01(+0.06%)
Nov 18, 2010 13.95 14.00 13.73 13.75 4,491,943 -0.04(-0.32%)
Nov 17, 2010 13.81 13.84 13.69 13.79 6,005,559 -0.01(-0.06%)
Nov 16, 2010 14.01 14.12 13.70 13.80 8,446,912 -0.25(-1.76%)
Nov 15, 2010 14.40 14.40 14.02 14.05 7,227,328 -0.25(-1.73%)
Nov 12, 2010 14.52 14.62 14.22 14.30 5,564,313 -0.34(-2.30%)
Nov 11, 2010 14.49 14.69 14.39 14.63 5,412,824 +0.05(+0.36%)
Nov 10, 2010 14.38 14.58 14.31 14.58 6,144,788 +0.20(+1.41%)
Nov 09, 2010 14.80 14.82 14.30 14.38 9,515,686 -0.33(-2.23%)
Nov 08, 2010 14.74 14.76 14.56 14.70 3,079,630 -0.03(-0.18%)
Nov 05, 2010 14.61 14.99 14.61 14.73 8,662,335 +0.11(+0.79%)
Nov 04, 2010 14.18 14.62 14.18 14.62 11,747,738 +0.58(+4.16%)
Nov 03, 2010 14.11 14.16 13.85 14.03 6,001,592 -0.05(-0.38%)
Nov 02, 2010 13.83 14.15 13.77 14.08 7,663,991 +0.36(+2.64%)
Nov 01, 2010 13.80 13.89 13.62 13.72 2,423,448 +0.02(+0.13%)
Oct 29, 2010 13.67 13.74 13.60 13.70 2,424,701 +0.04(+0.32%)
Oct 28, 2010 13.89 13.89 13.58 13.66 2,596,563 -0.10(-0.71%)
Oct 27, 2010 13.78 13.80 13.60 13.76 3,512,598 -0.17(-1.21%)
Oct 25, 2010 13.93 14.16 13.90 13.93 5,484,227 +0.08(+0.57%)
Oct 22, 2010 13.89 13.91 13.77 13.85 1,365,000 -0.04(-0.26%)
Oct 21, 2010 13.73 14.08 13.72 13.88 5,425,517 +0.18(+1.29%)
Oct 20, 2010 13.64 13.76 13.46 13.70 6,275,462 +0.08(+0.58%)
Oct 19, 2010 13.66 14.01 13.55 13.62 14,818,979 -0.11(-0.84%)
Oct 18, 2010 13.84 13.84 13.65 13.74 6,863,465 -0.06(-0.45%)
Oct 15, 2010 14.01 14.04 13.71 13.80 6,432,085 -0.12(-0.89%)
Oct 14, 2010 14.05 14.12 13.81 13.93 11,815,244 -0.15(-1.07%)
Oct 13, 2010 14.01 14.19 13.91 14.08 5,366,592 +0.07(+0.50%)
Oct 12, 2010 13.94 14.04 13.79 14.01 3,436,323 +0.02(+0.13%)
Oct 11, 2010 14.10 14.10 13.95 13.99 3,503,376 -0.08(-0.57%)
Oct 08, 2010 14.07 14.08 13.82 14.07 3,765,018 +0.18(+1.27%)
Oct 07, 2010 14.03 14.07 13.80 13.89 3,738,264 -0.10(-0.70%)
Oct 06, 2010 13.94 14.02 13.89 13.99 3,825,308 +0.00(+0.00%)
Oct 05, 2010 14.01 14.03 13.81 13.99 5,908,713 +0.20(+1.47%)
Oct 04, 2010 13.97 14.01 13.71 13.78 3,427,571 -0.19(-1.33%)
Oct 01, 2010 13.97 14.21 13.87 13.97 5,323,681 +0.00(+0.00%)
Sep 30, 2010 14.04 14.16 13.82 13.97 4,907,415 -0.02(-0.13%)
Sep 29, 2010 13.93 14.05 13.87 13.99 4,843,576 -0.08(-0.57%)
Sep 28, 2010 13.91 14.10 13.69 14.07 8,830,372 +0.16(+1.14%)
Sep 27, 2010 13.90 13.98 13.71 13.91 3,060,107 +0.02(+0.13%)
Sep 24, 2010 13.74 13.92 13.57 13.89 7,251,012 +0.48(+3.56%)
Sep 23, 2010 13.48 13.67 13.38 13.41 6,225,458 -0.20(-1.49%)
Sep 22, 2010 13.81 13.93 13.53 13.62 6,173,502 -0.21(-1.53%)
Sep 21, 2010 13.95 14.02 13.75 13.83 11,985,750 +0.06(+0.45%)
Sep 20, 2010 13.44 13.79 13.31 13.77 6,676,801 +0.44(+3.32%)
Sep 17, 2010 13.32 13.41 13.22 13.32 7,545,722 -0.17(-1.28%)
Sep 15, 2010 13.45 13.59 13.42 13.50 3,024,042 -0.08(-0.58%)
Sep 14, 2010 13.68 13.73 13.52 13.58 3,190,081 -0.11(-0.77%)
Sep 13, 2010 13.52 13.72 13.47 13.68 5,999,265 +0.29(+2.17%)
Sep 10, 2010 13.36 13.51 13.27 13.39 2,781,141 +0.10(+0.73%)
Sep 09, 2010 13.36 13.50 13.20 13.29 226 +0.05(+0.40%)
Sep 08, 2010 13.19 13.38 13.17 13.24 4,264,740 +0.06(+0.47%)
Sep 07, 2010 13.50 13.50 13.15 13.18 6,261,415 -0.37(-2.73%)
Sep 03, 2010 13.59 13.74 13.39 13.55 9,317,722 +0.18(+1.32%)
Sep 02, 2010 12.99 13.39 12.99 13.37 5,601,688 +0.39(+2.97%)
Sep 01, 2010 12.75 13.03 12.69 12.99 4,754,879 +0.50(+4.05%)
Aug 31, 2010 12.48 12.74 12.41 12.48 7,481 -0.05(-0.42%)
Aug 30, 2010 12.75 12.87 12.53 12.54 3,489,249 -0.30(-2.34%)
Aug 27, 2010 12.50 12.86 12.39 12.84 6,171,781 +0.19(+1.46%)
Aug 26, 2010 12.65 12.80 12.45 12.65 5,355,470 -0.03(-0.21%)
Aug 25, 2010 12.30 12.75 12.17 12.68 226 +0.36(+2.94%)
Aug 24, 2010 12.21 12.49 11.99 12.32 16,924,764 -0.08(-0.64%)
Aug 23, 2010 12.72 12.79 12.39 12.39 6,543,992 -0.26(-2.09%)
Aug 20, 2010 12.63 12.70 12.49 12.66 3,677,761 -0.04(-0.28%)
Aug 19, 2010 12.97 13.06 12.62 12.69 1,473 -0.37(-2.84%)
Aug 18, 2010 12.78 13.16 12.71 13.07 9,474,669 +0.28(+2.21%)
Aug 17, 2010 12.61 12.92 12.58 12.78 4,668,737 +0.34(+2.69%)
Aug 16, 2010 12.46 12.60 12.35 12.45 6,356,781 -0.04(-0.28%)
Aug 13, 2010 12.48 12.62 12.44 12.48 3,110,854 -0.03(-0.27%)
Aug 12, 2010 12.50 12.68 12.48 12.52 4,755,473 -0.22(-1.75%)
Aug 11, 2010 13.00 13.00 12.71 12.74 1,133 -0.68(-5.06%)
Aug 10, 2010 13.42 13.44 13.15 13.42 453 -0.18(-1.30%)
Aug 09, 2010 13.34 13.61 13.33 13.59 5,730,932 +0.37(+2.80%)
Aug 06, 2010 13.22 13.25 12.93 13.22 5,378,305 +0.09(+0.67%)
Aug 05, 2010 13.12 13.24 13.05 13.14 2,326,408 -0.11(-0.87%)
Aug 04, 2010 13.38 13.45 13.22 13.25 3,922,903 -0.04(-0.27%)
Aug 03, 2010 13.58 13.63 13.23 13.29 7,372,379 -0.35(-2.59%)
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.