Skip to main content

S&P Pharmaceuticals SPDR (NY: XPH )

40.03 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 10.19 10.31 10.04 10.04 13,750 -0.12(-1.18%)
Apr 29, 2009 10.14 10.20 10.10 10.16 20,649 +0.08(+0.77%)
Apr 28, 2009 10.17 10.17 10.07 10.08 40,622 -0.07(-0.72%)
Apr 27, 2009 10.43 10.43 10.16 10.16 62,674 -0.00(-0.04%)
Apr 24, 2009 10.18 10.23 10.10 10.16 247,240 -0.01(-0.11%)
Apr 23, 2009 10.31 10.31 10.05 10.17 35,418 +0.03(+0.26%)
Apr 22, 2009 10.22 10.28 10.13 10.14 49,664 -0.09(-0.86%)
Apr 21, 2009 10.22 10.25 10.12 10.23 48,259 -0.04(-0.41%)
Apr 20, 2009 10.41 10.47 10.28 10.28 72,109 -0.29(-2.76%)
Apr 17, 2009 10.44 10.61 10.44 10.57 8,058 +0.13(+1.21%)
Apr 16, 2009 10.31 10.47 10.30 10.44 169,681 +0.15(+1.42%)
Apr 15, 2009 10.14 10.30 10.14 10.29 32,616 +0.14(+1.40%)
Apr 14, 2009 10.19 10.26 10.10 10.15 109,471 -0.15(-1.49%)
Apr 13, 2009 10.25 10.32 10.25 10.31 11,046 +0.03(+0.30%)
Apr 09, 2009 10.48 10.48 10.26 10.28 90,222 +0.05(+0.45%)
Apr 08, 2009 10.04 10.24 10.04 10.23 21,725 +0.18(+1.83%)
Apr 07, 2009 10.10 10.15 10.02 10.05 54,623 -0.13(-1.27%)
Apr 06, 2009 10.13 10.29 10.11 10.18 18,915 +0.01(+0.08%)
Apr 03, 2009 10.33 10.33 10.09 10.17 57,522 -0.11(-1.08%)
Apr 02, 2009 10.36 10.47 10.28 10.28 174,656 +0.15(+1.48%)
Apr 01, 2009 10.08 10.24 10.01 10.13 44,314 -0.24(-2.29%)
Mar 31, 2009 10.31 10.50 10.28 10.37 30,897 +0.18(+1.77%)
Mar 30, 2009 10.18 10.19 10.12 10.19 27,709 -0.35(-3.35%)
Mar 26, 2009 10.54 10.58 10.44 10.54 42,632 +0.17(+1.63%)
Mar 25, 2009 10.23 10.44 10.14 10.37 83,386 +0.10(+0.97%)
Mar 24, 2009 10.44 10.44 10.27 10.27 83,260 -0.17(-1.62%)
Mar 23, 2009 10.26 10.44 10.18 10.44 54,042 +0.47(+4.73%)
Mar 20, 2009 10.06 10.06 9.919 9.969 30,965 -0.07(-0.69%)
Mar 19, 2009 10.19 10.20 9.942 10.04 262,281 -0.18(-1.76%)
Mar 18, 2009 10.10 10.36 10.10 10.22 161,417 -0.03(-0.34%)
Mar 17, 2009 10.11 10.26 9.933 10.25 21,733 +0.24(+2.37%)
Mar 16, 2009 10.26 10.34 9.992 10.01 23,318 -0.17(-1.69%)
Mar 13, 2009 10.28 10.28 9.949 10.19 0 +0.29(+2.95%)
Mar 12, 2009 9.497 9.923 9.432 9.896 19,194 +0.39(+4.12%)
Mar 11, 2009 9.692 9.754 9.458 9.504 42,554 -0.11(-1.12%)
Mar 10, 2009 9.493 9.612 9.471 9.612 12,741 +0.39(+4.20%)
Mar 09, 2009 9.313 9.397 9.182 9.224 27,912 +0.02(+0.21%)
Mar 06, 2009 9.209 9.263 9.052 9.205 0 +0.10(+1.10%)
Mar 05, 2009 9.169 9.175 9.071 9.106 85,378 -0.30(-3.21%)
Mar 04, 2009 9.267 9.508 9.224 9.408 82,658 +0.22(+2.37%)
Mar 02, 2009 9.589 9.589 9.190 9.190 278,097 -0.58(-5.97%)
Feb 27, 2009 9.899 9.930 9.761 9.773 0 -0.33(-3.23%)
Feb 26, 2009 10.66 10.66 10.10 10.10 47,630 -0.44(-4.15%)
Feb 25, 2009 10.80 10.80 10.45 10.54 45,318 -0.20(-1.89%)
Feb 24, 2009 10.55 10.75 10.55 10.74 150,401 +0.14(+1.34%)
Feb 23, 2009 10.80 11.02 10.56 10.60 208,297 -0.18(-1.67%)
Feb 20, 2009 10.68 10.90 10.68 10.78 121,060 -0.16(-1.44%)
Feb 19, 2009 11.04 11.10 10.93 10.94 10,947 -0.05(-0.49%)
Feb 18, 2009 11.30 11.30 10.89 10.99 436,526 -0.13(-1.14%)
Feb 17, 2009 11.47 11.47 11.00 11.12 59,691 -0.28(-2.42%)
Feb 13, 2009 11.43 11.45 11.31 11.39 34,993 -0.02(-0.17%)
Feb 12, 2009 11.25 11.43 11.13 11.41 52,399 +0.08(+0.71%)
Feb 11, 2009 11.17 11.33 11.17 11.33 174,046 +0.21(+1.90%)
Feb 10, 2009 11.45 11.50 11.10 11.12 306,299 -0.34(-2.94%)
Feb 09, 2009 11.64 11.73 11.36 11.46 335,671 -0.27(-2.33%)
Feb 06, 2009 11.64 11.92 11.62 11.73 63,928 +0.15(+1.26%)
Feb 05, 2009 11.45 11.66 11.41 11.58 211,402 +0.03(+0.23%)
Feb 04, 2009 11.62 11.75 11.52 11.56 177,203 -0.01(-0.09%)
Feb 03, 2009 11.43 11.67 11.33 11.57 114,164 +0.21(+1.86%)
Feb 02, 2009 11.15 11.43 11.15 11.36 131,009 +0.10(+0.89%)
Jan 30, 2009 11.34 11.44 11.24 11.26 0 -0.19(-1.64%)
Jan 29, 2009 11.47 11.53 11.39 11.45 45,365 -0.05(-0.43%)
Jan 28, 2009 11.92 11.92 11.39 11.50 82,700 +0.13(+1.15%)
Jan 27, 2009 11.20 11.45 11.20 11.36 149,859 +0.20(+1.84%)
Jan 26, 2009 11.00 11.26 11.00 11.16 67,417 +0.01(+0.05%)
Jan 23, 2009 10.99 11.18 10.94 11.15 51,687 +0.05(+0.48%)
Jan 22, 2009 11.07 11.23 10.97 11.10 83,805 -0.10(-0.89%)
Jan 21, 2009 11.08 11.22 10.85 11.20 19,152 +0.19(+1.76%)
Jan 20, 2009 11.19 11.31 10.76 11.01 49,135 -0.29(-2.60%)
Jan 16, 2009 11.46 11.46 11.14 11.30 67,917 +0.15(+1.31%)
Jan 15, 2009 11.27 11.27 10.85 11.15 69,307 -0.01(-0.07%)
Jan 14, 2009 11.15 11.26 11.06 11.16 191,895 -0.11(-0.99%)
Jan 13, 2009 11.19 11.29 11.12 11.27 41,519 +0.05(+0.43%)
Jan 12, 2009 11.32 11.36 11.13 11.22 59,532 -0.12(-1.10%)
Jan 09, 2009 11.42 11.42 11.29 11.35 169,160 -0.09(-0.80%)
Jan 08, 2009 11.14 11.45 11.14 11.44 34,936 +0.11(+0.95%)
Jan 07, 2009 11.47 11.54 11.33 11.33 61,256 -0.26(-2.26%)
Jan 06, 2009 11.73 11.73 11.49 11.59 183,544 -0.10(-0.89%)
Jan 05, 2009 12.64 12.64 11.58 11.70 276,506 -0.11(-0.94%)
Jan 02, 2009 11.81 11.81 11.53 11.81 0 +0.23(+1.95%)
Jan 01, 2009 11.50 11.63 11.45 11.58 0 +0.00(+0.00%)
Dec 31, 2008 11.50 11.63 11.45 11.58 80,056 +0.16(+1.38%)
Dec 30, 2008 11.12 11.43 11.12 11.43 21,298 +0.28(+2.48%)
Dec 29, 2008 11.08 11.15 11.02 11.15 51,758 +0.05(+0.48%)
Dec 26, 2008 11.07 11.13 11.04 11.10 42,640 +0.02(+0.21%)
Dec 24, 2008 10.80 11.87 10.80 11.07 14,571 +0.00(+0.00%)
Dec 23, 2008 11.96 11.96 11.05 11.07 18,620 -0.00(-0.00%)
Dec 22, 2008 11.05 11.18 10.88 11.07 48,272 -0.06(-0.52%)
Dec 19, 2008 11.22 11.41 11.08 11.13 281,947 -0.06(-0.55%)
Dec 18, 2008 11.87 11.87 11.07 11.19 30,882 +0.04(+0.38%)
Dec 17, 2008 10.94 11.25 10.94 11.15 84,926 +0.05(+0.41%)
Dec 16, 2008 12.00 12.00 10.76 11.10 71,505 +0.43(+3.99%)
Dec 15, 2008 10.79 10.79 10.60 10.68 50,279 -0.10(-0.89%)
Dec 12, 2008 10.24 10.81 10.17 10.77 164,524 +0.14(+1.29%)
Dec 11, 2008 10.77 10.87 10.61 10.64 237,920 -0.01(-0.10%)
Dec 10, 2008 11.08 11.08 10.62 10.65 52,597 -0.01(-0.09%)
Dec 09, 2008 11.08 11.08 10.59 10.66 175,514 -0.14(-1.33%)
Dec 08, 2008 10.98 10.98 10.77 10.80 82,958 +0.08(+0.76%)
Dec 05, 2008 10.20 10.72 10.20 10.72 10,361 +0.29(+2.82%)
Dec 04, 2008 10.39 10.74 9.871 10.43 104,024 -0.29(-2.75%)
Dec 03, 2008 10.47 10.72 10.29 10.72 70,822 +0.23(+2.17%)
Dec 02, 2008 10.38 10.87 10.13 10.49 77,014 +0.47(+4.68%)
Dec 01, 2008 10.51 10.51 10.02 10.02 36,096 -0.71(-6.65%)
Nov 28, 2008 10.45 11.01 10.45 10.74 14,639 +0.27(+2.56%)
Nov 26, 2008 10.32 10.52 10.11 10.47 48,564 +0.22(+2.13%)
Nov 25, 2008 10.39 10.46 10.15 10.25 52,250 +0.08(+0.75%)
Nov 24, 2008 10.44 10.68 9.934 10.17 82,843 +0.44(+4.49%)
Nov 21, 2008 9.332 9.735 9.155 9.735 170,109 +0.29(+3.05%)
Nov 20, 2008 10.22 10.74 9.409 9.446 219,891 -0.71(-6.97%)
Nov 19, 2008 10.48 10.58 9.969 10.15 122,204 -0.14(-1.37%)
Nov 18, 2008 10.49 10.67 10.21 10.29 28,775 -0.18(-1.68%)
Nov 17, 2008 11.31 11.31 10.34 10.47 79,736 -0.27(-2.52%)
Nov 14, 2008 10.64 10.79 10.56 10.74 8,794 +0.12(+1.15%)
Nov 13, 2008 10.20 10.62 9.911 10.62 25,341 +0.44(+4.32%)
Nov 12, 2008 10.40 10.41 10.16 10.18 25,308 -0.34(-3.24%)
Nov 11, 2008 10.36 10.53 10.30 10.52 60,552 -0.04(-0.36%)
Nov 10, 2008 10.55 10.85 10.32 10.56 22,309 +0.08(+0.77%)
Nov 07, 2008 11.08 11.08 10.39 10.48 11,495 +0.13(+1.30%)
Nov 06, 2008 10.46 10.53 10.31 10.34 55,661 -0.18(-1.68%)
Nov 05, 2008 10.99 10.99 10.52 10.52 67,508 -0.39(-3.55%)
Nov 04, 2008 11.33 11.55 10.73 10.91 135,113 +0.27(+2.52%)
Nov 03, 2008 10.89 10.92 10.55 10.64 62,763 +0.18(+1.70%)
Oct 31, 2008 10.40 10.72 10.05 10.46 57,812 +0.10(+0.98%)
Oct 30, 2008 10.54 10.54 10.11 10.36 59,970 +0.34(+3.41%)
Oct 29, 2008 9.953 10.02 9.853 10.02 53,007 +0.33(+3.45%)
Oct 28, 2008 9.685 9.685 9.133 9.685 45,798 +0.48(+5.21%)
Oct 27, 2008 9.389 9.589 9.205 9.205 25,341 -0.38(-4.00%)
Oct 24, 2008 9.209 9.827 9.102 9.589 38,583 -0.47(-4.71%)
Oct 23, 2008 9.999 10.20 9.589 10.06 38,610 +0.06(+0.60%)
Oct 22, 2008 10.71 10.71 9.781 10.00 40,998 -0.53(-5.06%)
Oct 21, 2008 10.61 10.78 10.39 10.54 85,834 +0.05(+0.51%)
Oct 20, 2008 10.43 10.54 10.22 10.48 55,066 +0.30(+2.90%)
Oct 17, 2008 9.857 10.69 9.857 10.19 370,214 +0.07(+0.65%)
Oct 16, 2008 10.42 10.42 9.393 10.12 38,404 +0.24(+2.48%)
Oct 15, 2008 10.90 10.90 9.876 9.876 96,114 -0.82(-7.70%)
Oct 14, 2008 11.20 13.42 10.47 10.70 482,410 +0.17(+1.60%)
Oct 13, 2008 10.11 10.53 10.02 10.53 156,187 +1.04(+10.92%)
Oct 10, 2008 10.28 10.28 8.958 9.495 288,831 -0.33(-3.38%)
Oct 09, 2008 10.16 10.48 9.715 9.827 36,161 -0.65(-6.20%)
Oct 08, 2008 10.45 10.81 10.27 10.48 54,928 -0.16(-1.53%)
Oct 07, 2008 11.26 11.26 10.64 10.64 12,843 -0.37(-3.34%)
Oct 06, 2008 11.40 11.40 10.50 11.01 50,637 -0.66(-5.65%)
Oct 03, 2008 12.24 12.24 11.67 11.67 328,942 -0.35(-2.91%)
Oct 02, 2008 12.10 12.31 11.93 12.02 211,605 -0.10(-0.82%)
Oct 01, 2008 11.92 12.20 11.92 12.12 51,260 +0.10(+0.80%)
Sep 30, 2008 12.08 12.08 11.81 12.02 17,786 +0.13(+1.10%)
Sep 29, 2008 12.22 12.27 11.76 11.89 152,581 -0.46(-3.76%)
Sep 26, 2008 12.32 12.65 12.25 12.35 0 +0.01(+0.09%)
Sep 25, 2008 12.32 12.47 12.32 12.34 21,840 +0.16(+1.35%)
Sep 24, 2008 12.16 12.22 12.11 12.18 30,167 +0.19(+1.60%)
Sep 23, 2008 12.22 12.43 11.94 11.99 100,267 -0.29(-2.34%)
Sep 22, 2008 12.59 12.60 12.27 12.27 16,761 -0.23(-1.87%)
Sep 19, 2008 12.54 13.67 12.23 12.51 0 +0.06(+0.46%)
Sep 18, 2008 12.24 12.45 12.07 12.45 26,734 +0.32(+2.66%)
Sep 17, 2008 12.36 12.40 12.12 12.13 38,865 -0.30(-2.41%)
Sep 16, 2008 12.17 12.78 12.17 12.43 24,377 -0.00(-0.03%)
Sep 15, 2008 12.37 12.53 11.99 12.43 30,924 -0.24(-1.86%)
Sep 12, 2008 12.64 12.73 12.63 12.67 22,215 -0.01(-0.08%)
Sep 11, 2008 12.66 12.68 12.62 12.68 18,034 +0.10(+0.83%)
Sep 10, 2008 12.59 12.64 12.52 12.57 166,451 +0.30(+2.47%)
Sep 09, 2008 12.77 12.77 12.27 12.27 10,767 -0.50(-3.93%)
Sep 08, 2008 12.85 12.92 12.77 12.77 3,793 +0.04(+0.29%)
Sep 05, 2008 12.71 12.74 12.62 12.74 0 -0.04(-0.28%)
Sep 04, 2008 12.83 12.83 12.77 12.77 5,063 -0.17(-1.31%)
Sep 03, 2008 12.83 12.96 12.83 12.94 30,397 -0.03(-0.20%)
Sep 02, 2008 13.15 13.18 12.97 12.97 61,840 -0.09(-0.70%)
Aug 29, 2008 13.08 13.08 13.06 13.06 1,204 -0.04(-0.29%)
Aug 28, 2008 13.13 13.14 13.10 13.10 4,432 +0.02(+0.18%)
Aug 27, 2008 12.74 13.11 12.74 13.08 22,651 -0.00(-0.03%)
Aug 26, 2008 13.16 13.16 13.08 13.08 3,519 -0.04(-0.29%)
Aug 25, 2008 13.65 13.65 13.11 13.12 45,850 -0.19(-1.44%)
Aug 22, 2008 13.21 13.32 13.21 13.31 4,773 +0.52(+4.05%)
Aug 21, 2008 12.66 12.79 12.64 12.79 12,214 +0.09(+0.69%)
Aug 20, 2008 12.73 12.73 12.70 12.70 20,857 -0.12(-0.93%)
Aug 19, 2008 12.91 12.91 12.81 12.82 7,315 -0.09(-0.70%)
Aug 18, 2008 13.07 13.69 12.91 12.91 29,500 -0.20(-1.51%)
Aug 15, 2008 13.55 13.55 13.03 13.11 0 +0.12(+0.92%)
Aug 14, 2008 13.02 13.04 12.85 12.99 4,964 +0.09(+0.68%)
Aug 13, 2008 12.93 12.95 12.85 12.90 42,121 -0.05(-0.41%)
Aug 12, 2008 13.06 13.06 12.94 12.96 14,782 -0.03(-0.25%)
Aug 11, 2008 13.37 13.37 12.81 12.99 75,796 +0.09(+0.73%)
Aug 08, 2008 12.75 12.90 12.75 12.90 22,552 +0.33(+2.63%)
Aug 07, 2008 12.68 12.81 12.55 12.57 14,026 -0.31(-2.43%)
Aug 06, 2008 12.75 12.94 12.71 12.88 166,735 +0.16(+1.22%)
Aug 05, 2008 12.57 12.72 12.57 12.72 7,566 +0.28(+2.22%)
Aug 04, 2008 12.23 12.51 11.99 12.45 9,023 +0.12(+1.00%)
Aug 01, 2008 12.36 12.37 12.28 12.32 92,015 -0.03(-0.22%)
Jul 31, 2008 12.27 12.48 12.27 12.35 102,916 +0.06(+0.50%)
Jul 30, 2008 12.34 12.40 12.23 12.29 49,568 -0.18(-1.43%)
Jul 29, 2008 12.47 12.50 12.39 12.47 48,082 -0.00(-0.02%)
Jul 28, 2008 12.60 12.70 12.47 12.47 26,825 -0.23(-1.81%)
Jul 25, 2008 12.66 12.70 12.63 12.70 42,729 +0.07(+0.52%)
Jul 24, 2008 12.75 12.75 12.63 12.63 58,714 -0.07(-0.58%)
Jul 23, 2008 12.68 12.73 12.64 12.71 101,811 +0.06(+0.49%)
Jul 22, 2008 13.04 13.04 12.49 12.65 33,189 +0.08(+0.61%)
Jul 21, 2008 13.35 13.35 12.53 12.57 83,276 -0.21(-1.61%)
Jul 18, 2008 13.00 13.00 12.77 12.77 7,951 +0.12(+0.96%)
Jul 17, 2008 12.48 12.72 12.48 12.65 291,440 +0.25(+2.01%)
Jul 16, 2008 12.30 12.43 12.27 12.40 12,890 +0.08(+0.65%)
Jul 15, 2008 12.18 12.36 12.12 12.32 35,666 +0.13(+1.04%)
Jul 14, 2008 12.13 12.30 12.13 12.20 5,214 +0.07(+0.54%)
Jul 11, 2008 12.10 12.13 12.08 12.13 2,351 -0.07(-0.59%)
Jul 10, 2008 12.25 12.28 12.14 12.20 2,836 -0.05(-0.39%)
Jul 09, 2008 12.30 12.45 12.25 12.25 10,582 +0.13(+1.11%)
Jul 08, 2008 11.94 12.12 11.94 12.12 2,867 +0.40(+3.37%)
Jul 07, 2008 11.94 11.94 11.72 11.72 7,026 -0.23(-1.89%)
Jul 04, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 03, 2008 11.95 11.95 11.95 11.95 0 +0.00(+0.00%)
Jul 02, 2008 12.00 12.00 11.93 11.95 7,148 +0.04(+0.32%)
Jul 01, 2008 11.85 11.97 11.85 11.91 5,605 -0.03(-0.29%)
Jun 30, 2008 11.89 12.00 11.89 11.94 5,094 +0.08(+0.71%)
Jun 27, 2008 11.76 11.86 11.76 11.86 4,340 +0.16(+1.37%)
Jun 26, 2008 11.83 11.83 11.69 11.70 4,786 -0.23(-1.94%)
Jun 25, 2008 11.80 11.96 11.80 11.93 17,989 +0.12(+1.03%)
Jun 24, 2008 11.68 11.81 11.68 11.81 11,471 +0.03(+0.26%)
Jun 23, 2008 11.78 11.78 11.78 11.78 9,385 +0.07(+0.59%)
Jun 20, 2008 11.82 11.82 11.69 11.71 35,171 -0.23(-1.90%)
Jun 19, 2008 11.85 11.94 11.85 11.94 5,996 -0.05(-0.42%)
Jun 18, 2008 11.96 11.99 11.96 11.99 2,867 -0.05(-0.41%)
Jun 17, 2008 12.04 12.04 12.04 12.04 5,214 +0.03(+0.26%)
Jun 16, 2008 12.03 12.03 11.97 12.01 4,197 -0.00(-0.03%)
Jun 13, 2008 11.99 12.01 11.95 12.01 18,250 +0.13(+1.10%)
Jun 12, 2008 11.92 11.98 11.88 11.88 2,020 -0.01(-0.10%)
Jun 11, 2008 11.99 12.01 11.85 11.89 113,673 -0.12(-1.02%)
Jun 10, 2008 12.01 12.01 12.01 12.01 365 -0.12(-0.95%)
Jun 09, 2008 12.22 12.22 12.13 12.13 12,253 -0.21(-1.68%)
Jun 06, 2008 12.36 12.36 12.34 12.34 14,078 -0.14(-1.16%)
Jun 05, 2008 12.49 12.51 12.47 12.48 7,965 +0.10(+0.78%)
Jun 04, 2008 12.34 12.38 12.34 12.38 14,094 +0.08(+0.62%)
Jun 03, 2008 12.25 12.31 12.20 12.31 9,659 +0.11(+0.87%)
Jun 02, 2008 12.20 12.23 12.20 12.20 9,187 -0.20(-1.58%)
May 30, 2008 12.37 12.43 12.37 12.40 9,010 -0.02(-0.18%)
May 29, 2008 12.28 12.42 12.28 12.42 6,794 +0.22(+1.79%)
May 28, 2008 12.27 12.27 12.20 12.20 1,825 +0.02(+0.19%)
May 27, 2008 12.12 12.18 12.12 12.18 2,085 +0.11(+0.92%)
May 26, 2008 12.09 12.09 12.04 12.07 0 +0.00(+0.00%)
May 23, 2008 12.09 12.09 12.04 12.07 9,826 -0.12(-1.00%)
May 22, 2008 12.05 12.21 12.05 12.19 4,406 +0.17(+1.40%)
May 21, 2008 12.18 12.18 12.02 12.02 5,475 -0.04(-0.32%)
May 20, 2008 12.12 12.12 12.06 12.06 2,959 -0.04(-0.32%)
May 19, 2008 12.06 12.12 12.05 12.10 3,762 +0.13(+1.12%)
May 16, 2008 11.96 11.97 11.96 11.96 21,107 -0.04(-0.32%)
May 15, 2008 11.94 12.00 11.94 12.00 3,983 +0.09(+0.74%)
May 14, 2008 11.85 11.92 11.85 11.91 7,039 +0.13(+1.07%)
May 13, 2008 11.89 11.89 11.79 11.79 2,946 +0.03(+0.23%)
May 12, 2008 11.76 11.76 11.76 11.76 1,303 +0.11(+0.95%)
May 09, 2008 11.60 11.66 11.55 11.65 184,589 -0.06(-0.49%)
May 08, 2008 11.83 11.83 11.71 11.71 2,867 -0.21(-1.75%)
May 07, 2008 12.06 12.06 11.89 11.92 2,419 -0.15(-1.26%)
May 06, 2008 12.03 12.07 12.01 12.07 3,011 -0.03(-0.22%)
May 05, 2008 12.25 12.25 12.07 12.09 5,782 -0.13(-1.07%)
May 02, 2008 12.35 12.35 12.22 12.22 3,212 -0.08(-0.69%)
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.