Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.72 22.57 21.72 22.46 19,697 +0.56(+2.56%)
Mar 28, 2008 22.45 22.45 21.88 21.89 15,941 -0.39(-1.77%)
Mar 27, 2008 22.38 22.56 22.26 22.29 77,776 -0.01(-0.04%)
Mar 26, 2008 22.86 22.86 22.06 22.30 8,325 +0.11(+0.49%)
Mar 25, 2008 22.18 22.24 21.97 22.19 32,825 +0.30(+1.35%)
Mar 24, 2008 21.18 22.10 21.18 21.89 28,734 +0.64(+3.01%)
Mar 21, 2008 20.95 21.25 20.89 21.25 5,482 +0.00(+0.00%)
Mar 20, 2008 20.95 21.25 20.89 21.25 5,482 +0.27(+1.27%)
Mar 19, 2008 21.23 21.32 20.98 20.99 6,498 -0.06(-0.28%)
Mar 18, 2008 20.87 21.06 20.52 21.05 45,081 +0.68(+3.34%)
Mar 17, 2008 20.62 20.82 20.33 20.37 45,488 -0.65(-3.09%)
Mar 14, 2008 21.56 21.56 20.63 21.02 48,940 -0.30(-1.39%)
Mar 13, 2008 20.58 21.40 20.58 21.31 56,352 +0.44(+2.12%)
Mar 12, 2008 20.89 21.19 20.83 20.87 76,761 +0.05(+0.24%)
Mar 11, 2008 20.72 20.83 20.33 20.82 38,989 +0.35(+1.73%)
Mar 10, 2008 20.93 20.93 20.42 20.47 40,005 -0.61(-2.90%)
Mar 07, 2008 20.86 21.28 20.78 21.08 117,680 -0.15(-0.70%)
Mar 06, 2008 21.77 21.79 21.19 21.22 11,168 -0.49(-2.27%)
Mar 05, 2008 22.44 22.44 21.58 21.72 26,907 -0.52(-2.35%)
Mar 04, 2008 21.72 22.29 21.62 22.24 67,927 +0.09(+0.40%)
Mar 03, 2008 21.93 22.30 21.92 22.15 134,839 +0.08(+0.36%)
Feb 29, 2008 22.18 22.19 21.91 22.07 8,833 -0.41(-1.84%)
Feb 28, 2008 22.25 22.61 22.25 22.48 44,274 +0.18(+0.80%)
Feb 27, 2008 22.33 22.54 22.12 22.31 39,700 -0.20(-0.88%)
Feb 26, 2008 22.31 22.72 22.28 22.50 72,090 +0.20(+0.88%)
Feb 25, 2008 21.81 22.34 21.81 22.31 62,850 +1.03(+4.86%)
Feb 22, 2008 21.81 21.82 21.27 21.27 84,477 -0.52(-2.39%)
Feb 21, 2008 22.21 22.21 21.66 21.80 83,767 -0.33(-1.47%)
Feb 20, 2008 21.97 22.12 21.80 22.12 75,032 -0.05(-0.22%)
Feb 19, 2008 22.59 22.59 22.15 22.17 22,439 -0.04(-0.18%)
Feb 18, 2008 22.04 22.21 21.89 22.21 0 +0.00(+0.00%)
Feb 15, 2008 22.04 22.21 21.89 22.21 27,820 +0.06(+0.27%)
Feb 14, 2008 22.49 22.54 22.15 22.15 27,922 -0.23(-1.01%)
Feb 13, 2008 22.41 22.42 22.30 22.38 19,494 +0.26(+1.16%)
Feb 12, 2008 22.08 22.31 22.02 22.12 22,845 +0.02(+0.09%)
Feb 11, 2008 22.16 22.21 21.97 22.10 32,131 -0.02(-0.09%)
Feb 08, 2008 22.32 22.32 22.01 22.12 21,119 -0.30(-1.32%)
Feb 07, 2008 22.22 22.47 22.15 22.42 104,683 +0.04(+0.18%)
Feb 06, 2008 22.47 22.79 22.38 22.38 21,627 -0.08(-0.35%)
Feb 05, 2008 22.97 23.00 22.43 22.46 63,663 -0.75(-3.23%)
Feb 04, 2008 23.15 23.26 23.07 23.20 17,768 -0.07(-0.30%)
Feb 01, 2008 22.87 23.30 22.85 23.27 14,003 +0.44(+1.94%)
Jan 31, 2008 22.33 22.93 22.33 22.83 7,919 +0.18(+0.78%)
Jan 30, 2008 22.69 23.09 22.32 22.65 27,719 -0.32(-1.41%)
Jan 29, 2008 22.99 23.02 22.89 22.98 9,138 +0.09(+0.39%)
Jan 28, 2008 22.40 22.98 22.40 22.89 11,981 +0.31(+1.35%)
Jan 25, 2008 22.87 23.07 22.49 22.58 15,027 -0.29(-1.25%)
Jan 24, 2008 22.99 23.09 22.72 22.87 36,045 +0.03(+0.13%)
Jan 23, 2008 23.16 23.16 21.99 22.84 24,368 -0.61(-2.60%)
Jan 22, 2008 23.63 23.68 22.91 23.45 19,342 -0.54(-2.26%)
Jan 21, 2008 24.65 24.65 23.88 23.99 0 +0.00(+0.00%)
Jan 18, 2008 24.65 24.65 23.88 23.99 20,713 -0.74(-2.99%)
Jan 17, 2008 24.90 24.98 24.65 24.73 10,153 +0.04(+0.16%)
Jan 16, 2008 24.41 24.87 24.41 24.69 12,590 +0.32(+1.29%)
Jan 15, 2008 24.32 24.54 24.27 24.38 4,366 -0.28(-1.12%)
Jan 14, 2008 24.86 24.87 24.48 24.65 10,280 -0.10(-0.40%)
Jan 11, 2008 24.59 24.85 24.59 24.75 8,975 +0.14(+0.56%)
Jan 10, 2008 23.15 24.78 22.76 24.61 8,833 +0.38(+1.59%)
Jan 09, 2008 24.08 24.27 23.96 24.23 8,529 +0.19(+0.78%)
Jan 08, 2008 24.25 24.49 24.00 24.04 14,519 -0.10(-0.41%)
Jan 07, 2008 23.81 24.19 23.74 24.14 44,777 +0.41(+1.71%)
Jan 04, 2008 23.64 23.90 23.57 23.73 8,630 -0.04(-0.18%)
Jan 03, 2008 24.06 24.06 23.65 23.77 24,165 -0.27(-1.11%)
Jan 02, 2008 24.21 24.30 23.91 24.04 33,506 +0.04(+0.16%)
Jan 01, 2008 23.96 24.16 23.96 24.00 25,485 +0.00(+0.00%)
Dec 31, 2007 23.96 24.16 23.96 24.00 25,485 -0.22(-0.89%)
Dec 28, 2007 24.27 24.33 24.10 24.22 5,279 -0.22(-0.89%)
Dec 27, 2007 24.79 24.79 24.41 24.43 21,017 -0.39(-1.59%)
Dec 26, 2007 24.78 24.92 24.76 24.83 16,448 +0.04(+0.14%)
Dec 24, 2007 24.87 24.87 24.79 24.79 7,209 -0.05(-0.22%)
Dec 21, 2007 24.99 24.99 24.73 24.85 15,534 +0.21(+0.84%)
Dec 20, 2007 24.47 24.64 24.30 24.64 9,950 +0.23(+0.93%)
Dec 19, 2007 24.17 24.46 24.17 24.41 90,265 +0.11(+0.45%)
Dec 18, 2007 24.14 24.36 24.01 24.31 31,476 +0.18(+0.73%)
Dec 17, 2007 24.26 24.29 24.10 24.13 12,285 -0.45(-1.84%)
Dec 14, 2007 24.42 24.71 24.42 24.58 11,981 -0.15(-0.60%)
Dec 13, 2007 24.47 24.73 24.32 24.73 24,571 -0.23(-0.91%)
Dec 12, 2007 25.21 25.21 24.80 24.96 22,845 +0.17(+0.68%)
Dec 11, 2007 25.32 25.36 24.75 24.79 8,427 -0.54(-2.14%)
Dec 10, 2007 25.26 25.37 25.10 25.33 9,036 -0.02(-0.08%)
Dec 07, 2007 25.38 25.49 25.26 25.35 10,864 -0.20(-0.77%)
Dec 06, 2007 25.22 25.55 24.95 25.55 13,136 +0.55(+2.21%)
Dec 05, 2007 25.07 25.12 24.79 25.00 68,739 +0.20(+0.79%)
Dec 04, 2007 24.94 24.99 24.79 24.80 378,322 -0.31(-1.22%)
Dec 03, 2007 25.54 25.54 25.06 25.10 10,567 -0.18(-0.70%)
Nov 30, 2007 25.41 25.42 25.20 25.28 160,020 +0.19(+0.75%)
Nov 29, 2007 25.05 25.38 25.03 25.09 4,162 +0.29(+1.15%)
Nov 28, 2007 24.85 25.15 24.81 24.81 25,790 +0.05(+0.20%)
Nov 27, 2007 24.39 24.76 24.32 24.76 11,270 +0.52(+2.15%)
Nov 26, 2007 24.57 24.57 24.18 24.24 9,138 -0.23(-0.93%)
Nov 23, 2007 24.36 24.49 24.26 24.46 4,873 +0.25(+1.02%)
Nov 21, 2007 24.39 24.43 24.06 24.22 8,427 -0.34(-1.40%)
Nov 20, 2007 24.28 24.73 24.13 24.56 15,128 +0.04(+0.16%)
Nov 19, 2007 24.86 24.86 24.41 24.52 193,628 -0.45(-1.81%)
Nov 16, 2007 24.68 25.06 24.68 24.98 16,042 +0.19(+0.75%)
Nov 15, 2007 24.87 25.15 24.71 24.79 15,839 -0.07(-0.28%)
Nov 14, 2007 24.90 24.99 24.79 24.86 5,381 +0.07(+0.28%)
Nov 13, 2007 24.54 24.80 24.34 24.79 25,312 +0.15(+0.60%)
Nov 12, 2007 24.56 24.82 24.56 24.64 16,651 +0.06(+0.24%)
Nov 09, 2007 24.30 24.85 24.30 24.58 7,005 -0.33(-1.34%)
Nov 08, 2007 24.64 24.92 24.49 24.92 50,666 +0.36(+1.48%)
Nov 07, 2007 24.97 25.10 24.47 24.55 31,780 -0.69(-2.73%)
Nov 06, 2007 25.00 25.24 24.95 25.24 20,713 +0.23(+0.91%)
Nov 05, 2007 24.81 25.07 24.62 25.02 21,931 -0.33(-1.28%)
Nov 02, 2007 25.10 25.40 25.07 25.34 8,021 +0.08(+0.31%)
Nov 01, 2007 25.56 25.56 25.19 25.26 368,981 -0.46(-1.79%)
Oct 31, 2007 25.43 25.75 25.28 25.72 13,504 +0.40(+1.59%)
Oct 30, 2007 25.34 25.47 25.27 25.32 18,784 -0.20(-0.77%)
Oct 29, 2007 25.67 25.67 25.37 25.52 15,128 -0.14(-0.54%)
Oct 26, 2007 25.57 25.70 25.40 25.66 12,082 +0.34(+1.36%)
Oct 25, 2007 25.43 25.48 25.12 25.31 60,007 -0.28(-1.08%)
Oct 24, 2007 25.61 25.75 25.31 25.59 18,479 -0.06(-0.23%)
Oct 23, 2007 25.31 25.73 25.31 25.65 19,190 +0.37(+1.48%)
Oct 22, 2007 25.05 25.34 25.01 25.27 24,673 +0.03(+0.12%)
Oct 19, 2007 25.57 25.57 25.20 25.24 16,854 -0.37(-1.46%)
Oct 18, 2007 25.64 26.10 25.48 25.62 18,276 -0.44(-1.70%)
Oct 17, 2007 25.93 26.13 25.69 26.06 35,029 +0.14(+0.53%)
Oct 16, 2007 26.00 26.17 25.81 25.92 17,565 -0.20(-0.75%)
Oct 15, 2007 26.35 26.39 25.90 26.12 22,033 +0.21(+0.80%)
Oct 12, 2007 25.98 26.06 25.75 25.91 57,469 +0.04(+0.15%)
Oct 11, 2007 25.88 26.12 25.46 25.87 55,438 -0.13(-0.49%)
Oct 10, 2007 25.63 26.00 25.61 26.00 12,488 +0.32(+1.27%)
Oct 09, 2007 25.71 25.82 25.49 25.68 11,473 +0.13(+0.50%)
Oct 08, 2007 25.78 25.78 25.48 25.55 10,864 -0.27(-1.03%)
Oct 05, 2007 25.60 25.88 25.40 25.81 16,753 +0.33(+1.31%)
Oct 04, 2007 25.46 25.65 25.45 25.48 5,889 +0.00(+0.00%)
Oct 03, 2007 25.52 25.67 25.44 25.48 30,054 +0.11(+0.43%)
Oct 02, 2007 25.34 25.41 25.23 25.37 21,322 +0.06(+0.23%)
Oct 01, 2007 25.41 25.41 25.15 25.31 36,349 +0.18(+0.71%)
Sep 28, 2007 25.24 25.51 25.03 25.13 10,559 -0.15(-0.58%)
Sep 27, 2007 25.36 25.36 25.13 25.28 30,663 -0.18(-0.70%)
Sep 26, 2007 25.21 25.46 25.16 25.46 143,977 +0.26(+1.02%)
Sep 25, 2007 25.14 25.21 25.06 25.20 27,110 +0.02(+0.08%)
Sep 24, 2007 25.09 25.29 25.06 25.18 7,615 +0.01(+0.04%)
Sep 21, 2007 25.17 25.35 25.13 25.17 18,581 +0.19(+0.75%)
Sep 20, 2007 25.07 25.28 24.96 24.99 49,244 -0.14(-0.55%)
Sep 19, 2007 25.17 25.34 25.05 25.12 45,995 +0.04(+0.16%)
Sep 18, 2007 24.51 25.08 24.45 25.08 91,788 +0.68(+2.78%)
Sep 17, 2007 24.62 24.62 24.26 24.41 1,474,301 -0.33(-1.35%)
Sep 14, 2007 24.51 24.74 24.51 24.74 27,313 +0.02(+0.08%)
Sep 13, 2007 24.90 24.90 24.65 24.72 28,023 -0.21(-0.83%)
Sep 12, 2007 24.84 25.07 24.84 24.93 6,092 +0.13(+0.52%)
Sep 11, 2007 24.60 24.80 24.57 24.80 8,630 +0.59(+2.44%)
Sep 10, 2007 24.32 24.34 24.09 24.21 3,046 -0.03(-0.12%)
Sep 07, 2007 24.28 24.32 24.17 24.24 4,772 -0.32(-1.32%)
Sep 06, 2007 24.36 24.60 24.36 24.56 6,599 +0.34(+1.42%)
Sep 05, 2007 24.29 24.30 24.16 24.22 4,772 -0.02(-0.08%)
Sep 04, 2007 23.86 24.32 23.86 24.24 18,276 +0.44(+1.86%)
Aug 31, 2007 23.69 23.83 23.60 23.79 11,879 +0.29(+1.21%)
Aug 30, 2007 23.54 23.59 23.37 23.51 11,676 +0.13(+0.55%)
Aug 29, 2007 23.11 23.38 23.02 23.38 13,098 +0.24(+1.02%)
Aug 28, 2007 23.42 23.42 23.12 23.14 8,427 -0.40(-1.71%)
Aug 27, 2007 23.69 23.70 23.53 23.55 11,575 -0.22(-0.91%)
Aug 24, 2007 23.64 23.77 23.48 23.77 23,556 +0.19(+0.79%)
Aug 23, 2007 23.71 23.75 23.56 23.58 19,901 +0.00(+0.00%)
Aug 22, 2007 23.59 23.62 23.47 23.58 6,295 +0.15(+0.63%)
Aug 21, 2007 23.37 23.48 23.27 23.43 27,516 +0.16(+0.68%)
Aug 20, 2007 23.26 23.32 22.97 23.27 22,337 +0.05(+0.21%)
Aug 17, 2007 23.32 23.32 22.85 23.22 61,327 +0.22(+0.94%)
Aug 16, 2007 23.03 23.09 22.52 23.01 54,017 -0.04(-0.17%)
Aug 15, 2007 23.37 23.71 23.05 23.05 110,978 -0.37(-1.60%)
Aug 14, 2007 23.48 23.65 23.33 23.42 75,745 +0.07(+0.30%)
Aug 13, 2007 23.38 23.53 23.29 23.35 7,615 +0.06(+0.25%)
Aug 10, 2007 23.34 23.54 23.21 23.29 10,356 -0.35(-1.50%)
Aug 09, 2007 23.83 24.16 23.65 23.65 48,534 -0.28(-1.15%)
Aug 08, 2007 23.83 24.10 23.71 23.92 104,581 +0.20(+0.83%)
Aug 07, 2007 23.35 23.79 23.35 23.73 9,544 +0.26(+1.09%)
Aug 06, 2007 23.03 23.47 23.03 23.47 17,058 +0.47(+2.06%)
Aug 03, 2007 23.24 23.24 23.00 23.00 14,215 -0.18(-0.77%)
Aug 02, 2007 23.07 23.24 22.97 23.17 11,270 +0.21(+0.90%)
Aug 01, 2007 23.24 23.28 22.67 22.97 56,250 -0.33(-1.44%)
Jul 31, 2007 23.58 23.60 23.24 23.30 21,627 -0.25(-1.05%)
Jul 30, 2007 23.46 23.58 23.28 23.55 91,382 +0.10(+0.42%)
Jul 27, 2007 23.79 23.98 23.45 23.45 34,522 -0.51(-2.14%)
Jul 26, 2007 24.05 24.25 23.84 23.96 33,912 -0.25(-1.02%)
Jul 25, 2007 23.92 24.24 23.86 24.21 61,023 +0.50(+2.12%)
Jul 24, 2007 23.83 23.94 23.63 23.71 35,436 -0.14(-0.58%)
Jul 23, 2007 23.94 23.94 23.75 23.84 61,226 -0.14(-0.58%)
Jul 20, 2007 24.20 24.20 23.86 23.98 15,331 -0.29(-1.18%)
Jul 19, 2007 24.28 24.32 24.18 24.27 29,953 +0.10(+0.41%)
Jul 18, 2007 24.07 24.21 23.98 24.17 6,904 -0.02(-0.08%)
Jul 17, 2007 24.27 24.27 24.14 24.19 6,498 +0.02(+0.08%)
Jul 16, 2007 24.23 24.24 24.13 24.17 8,122 -0.19(-0.77%)
Jul 13, 2007 24.14 24.36 24.12 24.36 17,159 +0.09(+0.37%)
Jul 12, 2007 23.96 24.52 23.88 24.27 294,149 +0.32(+1.36%)
Jul 11, 2007 23.77 23.94 23.71 23.94 14,519 +0.15(+0.62%)
Jul 10, 2007 23.82 23.97 23.77 23.79 8,224 -0.22(-0.90%)
Jul 09, 2007 24.04 24.07 23.96 24.01 9,036 -0.02(-0.08%)
Jul 06, 2007 23.99 24.03 23.88 24.03 17,261 -0.11(-0.45%)
Jul 05, 2007 23.98 24.17 23.92 24.14 16,854 +0.06(+0.25%)
Jul 03, 2007 24.12 24.15 24.03 24.08 34,826 -0.05(-0.20%)
Jul 02, 2007 23.99 24.13 23.98 24.13 4,162 +0.32(+1.32%)
Jun 29, 2007 24.09 24.11 23.71 23.81 11,067 -0.24(-0.98%)
Jun 28, 2007 24.08 24.13 23.98 24.05 49,346 +0.06(+0.25%)
Jun 27, 2007 23.35 23.99 23.35 23.99 8,630 +0.53(+2.27%)
Jun 26, 2007 23.55 23.64 23.39 23.46 51,163 +0.05(+0.21%)
Jun 25, 2007 23.65 23.78 23.35 23.41 27,313 -0.26(-1.08%)
Jun 22, 2007 24.14 24.24 23.60 23.67 49,549 -0.44(-1.84%)
Jun 21, 2007 24.03 24.18 23.94 24.11 36,248 -0.02(-0.08%)
Jun 20, 2007 24.44 24.48 24.13 24.13 12,488 -0.45(-1.84%)
Jun 19, 2007 24.53 24.59 24.46 24.58 20,307 -0.02(-0.08%)
Jun 18, 2007 24.67 24.67 24.54 24.60 6,396 -0.16(-0.64%)
Jun 15, 2007 24.87 24.91 24.74 24.76 26,907 +0.28(+1.13%)
Jun 14, 2007 24.54 24.64 24.48 24.48 11,372 +0.03(+0.12%)
Jun 13, 2007 24.12 24.45 24.06 24.45 9,341 +0.39(+1.64%)
Jun 12, 2007 24.22 24.22 24.02 24.06 9,442 -0.27(-1.09%)
Jun 11, 2007 24.33 24.41 24.28 24.33 10,864 +0.07(+0.28%)
Jun 08, 2007 23.98 24.32 23.98 24.26 13,199 +0.24(+0.98%)
Jun 07, 2007 24.62 24.62 24.02 24.02 45,081 -0.74(-2.98%)
Jun 06, 2007 25.00 25.00 24.75 24.76 35,436 -0.34(-1.34%)
Jun 05, 2007 25.26 25.26 25.01 25.09 56,149 -0.04(-0.16%)
Jun 04, 2007 25.32 25.49 25.11 25.13 34,522 -0.27(-1.05%)
Jun 01, 2007 25.44 25.52 25.35 25.40 52,494 +0.13(+0.51%)
May 31, 2007 25.34 25.36 25.23 25.27 40,106 +0.12(+0.47%)
May 30, 2007 25.16 25.21 25.08 25.15 8,833 +0.04(+0.16%)
May 29, 2007 25.00 25.17 24.97 25.11 15,128 +0.19(+0.75%)
May 25, 2007 24.89 24.98 24.76 24.93 23,860 +0.20(+0.79%)
May 24, 2007 25.16 25.16 24.73 24.73 11,372 -0.43(-1.72%)
May 23, 2007 25.11 25.27 25.10 25.16 16,550 +0.05(+0.20%)
May 22, 2007 24.99 25.17 24.97 25.11 9,341 +0.19(+0.75%)
May 21, 2007 24.76 25.04 24.76 24.93 26,602 +0.10(+0.40%)
May 18, 2007 24.71 24.86 24.62 24.83 20,814 +0.14(+0.56%)
May 17, 2007 24.96 24.96 24.69 24.69 14,316 -0.28(-1.10%)
May 16, 2007 24.85 24.97 24.72 24.97 18,276 +0.08(+0.32%)
May 15, 2007 25.09 25.27 24.89 24.89 15,230 -0.27(-1.06%)
May 14, 2007 25.22 25.29 25.13 25.15 13,301 +0.00(+0.00%)
May 11, 2007 24.84 25.15 24.84 25.15 13,707 +0.31(+1.23%)
May 10, 2007 25.27 25.27 24.84 24.85 37,263 -0.52(-2.06%)
May 09, 2007 25.34 25.42 25.23 25.37 18,885 +0.01(+0.04%)
May 08, 2007 25.38 25.52 25.24 25.36 9,747 -0.12(-0.46%)
May 07, 2007 25.51 25.55 25.47 25.48 6,498 +0.11(+0.43%)
May 04, 2007 25.61 25.69 25.36 25.37 38,989 -0.12(-0.46%)
May 03, 2007 25.47 25.62 25.47 25.49 45,285 -0.09(-0.35%)
May 02, 2007 25.36 25.70 25.36 25.58 34,014 +0.27(+1.05%)
May 01, 2007 25.28 25.39 24.97 25.31 16,550 -0.01(-0.04%)
Apr 30, 2007 25.58 25.60 25.23 25.32 12,184 -0.37(-1.46%)
Apr 27, 2007 25.63 25.70 25.49 25.70 34,217 -0.04(-0.15%)
Apr 26, 2007 25.71 25.75 25.47 25.73 19,697 -0.06(-0.23%)
Apr 25, 2007 25.66 25.79 25.50 25.79 28,226 +0.20(+0.77%)
Apr 24, 2007 25.75 25.76 25.54 25.60 40,208 -0.19(-0.73%)
Apr 23, 2007 25.46 25.78 25.46 25.78 67,013 +0.54(+2.15%)
Apr 20, 2007 25.22 25.43 25.15 25.24 27,414 +0.18(+0.71%)
Apr 19, 2007 24.85 25.25 24.85 25.07 37,669 +0.19(+0.75%)
Apr 18, 2007 24.99 25.01 24.86 24.88 26,094 -0.11(-0.43%)
Apr 17, 2007 24.95 25.00 24.86 24.99 22,439 +0.09(+0.36%)
Apr 16, 2007 24.83 24.93 24.77 24.90 28,226 +0.02(+0.08%)
Apr 13, 2007 24.77 24.88 24.60 24.88 96,763 +0.31(+1.24%)
Apr 12, 2007 24.23 24.65 24.05 24.57 65,998 +0.51(+2.13%)
Apr 11, 2007 24.10 24.10 23.72 24.06 196,268 -0.04(-0.16%)
Apr 10, 2007 24.34 24.41 24.09 24.10 11,372 -0.14(-0.57%)
Apr 09, 2007 24.42 24.42 24.18 24.24 9,341 -0.10(-0.40%)
Apr 05, 2007 23.99 24.35 23.99 24.34 8,021 +0.45(+1.90%)
Apr 04, 2007 23.90 23.94 23.86 23.88 3,046 +0.01(+0.04%)
Apr 03, 2007 23.59 23.87 23.59 23.87 2,741 +0.37(+1.59%)
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.