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

S&P Retail SPDR (NY: XRT )

74.93 -0.49 (-0.65%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 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 (%)
Jul 31, 2009 12.77 12.93 12.71 12.79 14,680,266 +0.03(+0.23%)
Jul 30, 2009 12.69 13.07 12.67 12.76 46,930,776 +0.25(+2.01%)
Jul 29, 2009 12.45 12.75 12.40 12.51 40,634,264 -0.05(-0.40%)
Jul 28, 2009 12.51 12.58 12.35 12.56 36,374,856 -0.01(-0.10%)
Jul 27, 2009 12.63 12.65 12.41 12.58 30,636,114 -0.17(-1.35%)
Jul 24, 2009 12.63 12.81 12.49 12.75 30,689,196 +0.03(+0.26%)
Jul 23, 2009 12.35 12.85 12.25 12.71 62,659,912 +0.33(+2.64%)
Jul 22, 2009 12.24 12.52 12.22 12.39 35,941,696 +0.11(+0.89%)
Jul 21, 2009 12.35 12.45 12.03 12.28 45,735,124 -0.08(-0.61%)
Jul 20, 2009 12.16 12.40 12.09 12.35 80,806,744 +0.28(+2.29%)
Jul 17, 2009 12.04 12.13 11.94 12.08 22,961,096 -0.01(-0.07%)
Jul 16, 2009 11.94 12.14 11.82 12.08 33,131,604 +0.08(+0.66%)
Jul 15, 2009 11.74 12.04 11.72 12.00 45,833,840 +0.34(+2.95%)
Jul 14, 2009 11.55 11.69 11.35 11.66 36,706,296 +0.20(+1.76%)
Jul 13, 2009 11.27 11.50 11.24 11.46 50,543,516 +0.31(+2.75%)
Jul 10, 2009 11.07 11.30 11.00 11.15 28,596,022 -0.03(-0.30%)
Jul 09, 2009 11.30 11.32 11.04 11.19 37,981,060 +0.03(+0.23%)
Jul 08, 2009 10.93 11.21 10.86 11.16 71,471,496 +0.23(+2.07%)
Jul 07, 2009 11.15 11.18 10.90 10.94 32,687,520 -0.24(-2.18%)
Jul 06, 2009 11.08 11.33 10.93 11.18 48,387,604 -0.00(-0.04%)
Jul 02, 2009 11.56 11.69 11.15 11.18 57,991,132 -0.51(-4.34%)
Jul 01, 2009 11.66 11.91 11.61 11.69 54,281,004 +0.07(+0.58%)
Jun 30, 2009 11.74 11.84 11.51 11.62 41,394,344 -0.03(-0.22%)
Jun 29, 2009 11.62 11.79 11.47 11.65 37,576,176 +0.08(+0.69%)
Jun 26, 2009 11.46 11.70 11.44 11.57 31,539,260 +0.03(+0.29%)
Jun 25, 2009 11.48 11.60 11.41 11.53 44,250,940 +0.40(+3.58%)
Jun 24, 2009 11.12 11.32 11.04 11.14 38,820,436 +0.10(+0.87%)
Jun 23, 2009 11.35 11.35 11.00 11.04 41,421,756 -0.21(-1.83%)
Jun 22, 2009 11.33 11.42 11.19 11.25 43,262,884 -0.16(-1.43%)
Jun 19, 2009 11.32 11.51 11.32 11.41 41,692,900 +0.10(+0.85%)
Jun 18, 2009 11.32 11.40 11.12 11.31 31,074,266 +0.07(+0.60%)
Jun 17, 2009 11.09 11.41 10.94 11.25 78,526,320 +0.15(+1.32%)
Jun 16, 2009 11.58 11.58 11.09 11.10 43,594,132 -0.45(-3.88%)
Jun 15, 2009 11.51 11.65 11.34 11.55 38,764,360 -0.22(-1.89%)
Jun 12, 2009 11.63 11.80 11.39 11.77 61,003,904 +0.11(+0.93%)
Jun 11, 2009 11.85 11.99 11.63 11.66 54,627,164 -0.26(-2.14%)
Jun 10, 2009 12.17 12.21 11.73 11.92 37,198,104 -0.16(-1.35%)
Jun 09, 2009 12.02 12.15 11.96 12.08 23,537,806 +0.14(+1.16%)
Jun 08, 2009 11.84 12.05 11.74 11.94 24,333,422 +0.00(+0.04%)
Jun 05, 2009 12.05 12.20 11.74 11.94 28,348,818 -0.05(-0.42%)
Jun 04, 2009 12.11 12.11 11.78 11.99 57,592,108 -0.20(-1.62%)
Jun 03, 2009 12.15 12.22 11.99 12.18 42,961,780 -0.10(-0.85%)
Jun 02, 2009 12.07 12.41 12.05 12.29 29,484,928 +0.10(+0.86%)
Jun 01, 2009 11.74 12.29 11.67 12.18 67,494,800 +0.67(+5.82%)
May 29, 2009 11.27 11.52 11.22 11.51 30,315,050 +0.33(+2.92%)
May 28, 2009 11.38 11.45 10.99 11.19 51,304,176 -0.07(-0.63%)
May 27, 2009 11.40 11.68 11.23 11.26 41,557,908 -0.16(-1.43%)
May 26, 2009 10.82 11.49 10.80 11.42 55,567,856 +0.46(+4.24%)
May 22, 2009 11.01 11.13 10.78 10.96 28,505,562 +0.06(+0.58%)
May 21, 2009 11.03 11.17 10.76 10.89 50,657,868 -0.22(-2.00%)
May 20, 2009 11.42 11.71 11.07 11.12 53,492,300 -0.13(-1.19%)
May 19, 2009 11.12 11.39 11.03 11.25 43,810,108 +0.12(+1.09%)
May 18, 2009 10.88 11.16 10.81 11.13 45,680,508 +0.42(+3.91%)
May 15, 2009 10.71 11.07 10.66 10.71 43,208,684 -0.06(-0.54%)
May 14, 2009 10.62 10.97 10.56 10.77 41,838,276 +0.08(+0.74%)
May 13, 2009 10.88 10.92 10.62 10.69 66,146,336 -0.41(-3.70%)
May 12, 2009 11.39 11.51 10.94 11.10 44,410,240 -0.23(-2.00%)
May 11, 2009 11.22 11.50 11.04 11.32 37,514,476 -0.12(-1.03%)
May 08, 2009 11.47 11.74 11.21 11.44 45,778,440 +0.03(+0.26%)
May 07, 2009 12.00 12.05 11.38 11.41 73,861,256 -0.40(-3.37%)
May 06, 2009 12.14 12.22 11.58 11.81 60,860,708 -0.15(-1.23%)
May 05, 2009 11.90 12.01 11.81 11.96 20,530,490 +0.02(+0.18%)
May 04, 2009 11.89 11.96 11.81 11.94 37,009,740 +0.53(+4.63%)
May 01, 2009 11.58 11.62 11.37 11.41 39,008,364 -0.19(-1.66%)
Apr 30, 2009 11.38 11.77 11.31 11.60 35,765,608 +0.38(+3.36%)
Apr 29, 2009 11.24 11.52 11.17 11.22 31,553,036 +0.12(+1.09%)
Apr 28, 2009 10.94 11.34 10.92 11.10 33,290,176 +0.03(+0.23%)
Apr 27, 2009 11.12 11.33 10.97 11.08 27,632,198 -0.16(-1.45%)
Apr 24, 2009 11.15 11.42 11.02 11.24 27,819,760 +0.19(+1.74%)
Apr 23, 2009 11.22 11.30 10.81 11.05 51,768,956 -0.05(-0.45%)
Apr 22, 2009 10.60 11.44 10.60 11.10 43,626,136 +0.23(+2.12%)
Apr 21, 2009 10.41 10.95 10.37 10.87 38,954,092 +0.30(+2.85%)
Apr 20, 2009 10.79 10.87 10.49 10.57 30,658,546 -0.45(-4.10%)
Apr 17, 2009 10.94 11.08 10.69 11.02 20,354,710 +0.16(+1.50%)
Apr 16, 2009 10.51 10.92 10.45 10.86 22,749,750 +0.44(+4.22%)
Apr 15, 2009 10.38 10.49 10.23 10.42 24,283,182 -0.05(-0.48%)
Apr 14, 2009 10.50 10.65 10.38 10.47 30,867,418 -0.27(-2.53%)
Apr 13, 2009 10.75 10.79 10.53 10.74 21,698,604 -0.03(-0.23%)
Apr 09, 2009 10.42 10.77 10.32 10.76 25,687,602 +0.60(+5.94%)
Apr 08, 2009 9.884 10.16 9.884 10.16 18,004,364 +0.34(+3.41%)
Apr 07, 2009 10.05 10.09 9.796 9.826 22,137,092 -0.39(-3.77%)
Apr 06, 2009 10.29 10.34 9.997 10.21 28,449,350 -0.16(-1.53%)
Apr 03, 2009 10.20 10.40 10.09 10.37 18,061,544 +0.15(+1.52%)
Apr 02, 2009 9.993 10.39 9.943 10.22 21,865,872 +0.41(+4.19%)
Apr 01, 2009 9.499 9.805 9.386 9.805 25,083,682 +0.21(+2.18%)
Mar 31, 2009 9.708 9.779 9.419 9.595 20,521,758 -0.03(-0.26%)
Mar 30, 2009 9.671 9.675 9.424 9.620 13,330,647 -0.36(-3.65%)
Mar 26, 2009 9.612 10.03 9.570 9.985 24,766,286 +0.46(+4.88%)
Mar 25, 2009 9.587 9.825 9.189 9.520 20,973,656 +0.06(+0.66%)
Mar 24, 2009 9.294 9.704 9.294 9.457 24,318,080 -0.05(-0.57%)
Mar 23, 2009 9.260 9.520 9.239 9.511 31,515,236 +0.58(+6.47%)
Mar 20, 2009 9.214 9.214 8.770 8.933 30,973,672 -0.23(-2.53%)
Mar 19, 2009 9.362 9.371 9.111 9.166 16,167,031 -0.04(-0.45%)
Mar 18, 2009 8.856 9.341 8.856 9.208 18,542,588 +0.27(+3.04%)
Mar 17, 2009 8.609 8.944 8.559 8.936 19,909,778 +0.35(+4.10%)
Mar 16, 2009 8.802 8.843 8.567 8.584 7,862,922 -0.13(-1.54%)
Mar 13, 2009 8.680 8.781 8.567 8.718 0 +0.09(+1.07%)
Mar 12, 2009 8.299 8.672 8.203 8.626 19,051,414 +0.31(+3.72%)
Mar 11, 2009 8.350 8.496 8.224 8.316 16,315,916 +0.08(+0.97%)
Mar 10, 2009 7.872 8.266 7.780 8.237 31,642,680 +0.59(+7.72%)
Mar 09, 2009 7.705 7.860 7.500 7.646 13,468,869 -0.01(-0.16%)
Mar 06, 2009 7.856 7.885 7.471 7.659 0 -0.11(-1.40%)
Mar 05, 2009 7.847 8.027 7.692 7.768 15,602,865 -0.29(-3.63%)
Mar 04, 2009 7.985 8.165 7.839 8.061 13,483,953 +0.08(+1.00%)
Mar 02, 2009 8.149 8.283 7.944 7.981 17,203,572 -0.31(-3.74%)
Feb 27, 2009 8.061 8.433 8.023 8.291 0 +0.11(+1.38%)
Feb 26, 2009 8.492 8.496 8.149 8.178 19,332,166 -0.22(-2.64%)
Feb 25, 2009 8.387 8.580 8.216 8.400 15,560,227 -0.01(-0.15%)
Feb 24, 2009 8.149 8.479 8.115 8.412 16,902,966 +0.31(+3.77%)
Feb 23, 2009 8.404 8.469 8.073 8.107 14,720,137 -0.22(-2.61%)
Feb 20, 2009 8.124 8.417 8.098 8.324 24,990,750 +0.03(+0.40%)
Feb 19, 2009 8.329 8.496 8.266 8.291 16,266,729 +0.14(+1.75%)
Feb 18, 2009 8.216 8.278 8.032 8.149 21,346,968 +0.00(+0.05%)
Feb 17, 2009 8.115 8.278 8.069 8.145 20,347,834 -0.25(-2.99%)
Feb 13, 2009 8.471 8.597 8.366 8.396 10,042,031 -0.08(-0.94%)
Feb 12, 2009 8.274 8.504 8.165 8.475 20,853,112 +0.05(+0.65%)
Feb 11, 2009 8.463 8.513 8.304 8.421 12,098,912 +0.01(+0.15%)
Feb 10, 2009 8.676 8.814 8.350 8.408 26,237,904 -0.38(-4.29%)
Feb 09, 2009 8.776 8.856 8.643 8.785 10,296,343 -0.03(-0.29%)
Feb 06, 2009 8.534 8.919 8.463 8.810 31,757,680 +0.36(+4.31%)
Feb 05, 2009 8.191 8.530 8.153 8.446 20,237,270 +0.28(+3.38%)
Feb 04, 2009 8.371 8.408 8.170 8.170 28,381,644 -0.18(-2.20%)
Feb 03, 2009 8.237 8.446 8.044 8.354 15,345,559 +0.17(+2.10%)
Feb 02, 2009 8.119 8.316 8.057 8.182 23,377,020 -0.05(-0.61%)
Jan 30, 2009 8.559 8.609 8.170 8.232 0 -0.28(-3.25%)
Jan 29, 2009 8.747 8.806 8.496 8.509 16,734,361 -0.35(-3.97%)
Jan 28, 2009 8.630 8.977 8.630 8.860 13,316,343 +0.37(+4.39%)
Jan 27, 2009 8.525 8.655 8.404 8.488 8,941,129 -0.00(-0.05%)
Jan 26, 2009 8.396 8.659 8.350 8.492 16,250,818 +0.12(+1.45%)
Jan 23, 2009 8.161 8.513 8.090 8.370 15,812,477 +0.04(+0.45%)
Jan 22, 2009 8.253 8.513 8.086 8.333 20,478,710 -0.01(-0.15%)
Jan 21, 2009 8.216 8.371 8.002 8.345 14,906,527 +0.23(+2.78%)
Jan 20, 2009 8.576 8.597 8.044 8.119 17,663,796 -0.49(-5.73%)
Jan 16, 2009 8.605 8.680 8.337 8.613 17,665,940 +0.16(+1.88%)
Jan 15, 2009 8.199 8.655 8.069 8.454 30,594,046 +0.26(+3.11%)
Jan 14, 2009 8.350 8.350 8.170 8.199 18,080,484 -0.31(-3.59%)
Jan 13, 2009 8.471 8.676 8.375 8.504 8,574,898 +0.01(+0.10%)
Jan 12, 2009 8.718 8.735 8.429 8.496 11,730,366 -0.21(-2.40%)
Jan 09, 2009 9.040 9.040 8.680 8.705 14,807,535 -0.33(-3.66%)
Jan 08, 2009 8.831 9.057 8.651 9.036 13,864,077 +0.16(+1.84%)
Jan 07, 2009 8.931 9.002 8.764 8.873 10,677,536 -0.20(-2.17%)
Jan 06, 2009 9.028 9.178 8.910 9.069 13,916,414 +0.09(+1.03%)
Jan 05, 2009 8.885 9.040 8.785 8.977 9,787,994 +0.10(+1.13%)
Jan 02, 2009 8.530 8.956 8.500 8.877 0 +0.35(+4.15%)
Jan 01, 2009 8.245 8.592 8.232 8.523 0 +0.00(+0.00%)
Dec 31, 2008 8.245 8.592 8.232 8.523 10,473,785 +0.30(+3.59%)
Dec 30, 2008 8.036 8.258 8.006 8.228 7,454,369 +0.23(+2.93%)
Dec 29, 2008 8.119 8.153 7.868 7.994 5,069,140 -0.11(-1.39%)
Dec 26, 2008 8.128 8.182 8.069 8.107 4,942,818 +0.07(+0.83%)
Dec 24, 2008 8.015 8.111 7.931 8.040 2,360,976 +0.00(+0.05%)
Dec 23, 2008 8.211 8.228 7.981 8.036 5,319,751 -0.05(-0.67%)
Dec 22, 2008 8.408 8.458 7.994 8.090 7,795,621 -0.32(-3.83%)
Dec 19, 2008 8.437 8.475 8.094 8.412 18,878,804 +0.03(+0.32%)
Dec 18, 2008 8.502 8.556 8.235 8.385 13,807,110 -0.07(-0.88%)
Dec 17, 2008 8.161 8.572 8.061 8.460 12,863,750 +0.25(+3.04%)
Dec 16, 2008 7.857 8.235 7.815 8.210 17,122,150 +0.47(+6.07%)
Dec 15, 2008 8.040 8.044 7.599 7.740 9,787,573 -0.25(-3.17%)
Dec 12, 2008 7.591 8.036 7.574 7.994 11,577,088 +0.15(+1.85%)
Dec 11, 2008 8.136 8.186 7.740 7.849 10,986,199 -0.40(-4.89%)
Dec 10, 2008 8.036 8.377 8.007 8.252 13,583,681 +0.23(+2.90%)
Dec 09, 2008 8.302 8.518 7.940 8.019 14,618,680 -0.34(-4.08%)
Dec 08, 2008 8.385 8.552 8.210 8.360 21,977,296 +0.20(+2.50%)
Dec 05, 2008 7.483 8.190 7.370 8.156 28,533,652 +0.54(+7.10%)
Dec 04, 2008 7.237 7.911 7.233 7.616 28,945,080 +0.24(+3.21%)
Dec 03, 2008 7.087 7.383 6.875 7.379 35,588,328 +0.30(+4.17%)
Dec 02, 2008 7.008 7.183 6.850 7.083 22,098,698 +0.20(+2.84%)
Dec 01, 2008 7.483 7.495 6.879 6.888 12,953,054 -0.78(-10.15%)
Nov 28, 2008 7.749 7.778 7.595 7.666 8,776,849 -0.11(-1.44%)
Nov 26, 2008 7.200 7.874 7.129 7.778 13,962,984 +0.43(+5.83%)
Nov 25, 2008 7.362 7.537 7.000 7.349 24,193,918 +0.13(+1.79%)
Nov 24, 2008 6.751 7.358 6.576 7.221 12,505,015 +0.62(+9.39%)
Nov 21, 2008 6.655 6.655 6.160 6.601 13,603,732 +0.24(+3.73%)
Nov 20, 2008 6.464 6.959 6.330 6.364 15,933,078 -0.29(-4.37%)
Nov 19, 2008 7.237 7.237 6.551 6.655 14,055,959 -0.43(-6.05%)
Nov 18, 2008 7.254 7.474 6.959 7.083 8,046,441 -0.24(-3.24%)
Nov 17, 2008 7.470 7.657 7.312 7.320 12,792,262 -0.35(-4.61%)
Nov 14, 2008 8.161 8.227 7.670 7.674 8,433,025 -0.56(-6.82%)
Nov 13, 2008 7.807 8.235 7.154 8.235 24,232,088 +0.57(+7.49%)
Nov 12, 2008 7.953 8.002 7.657 7.661 9,258,250 -0.49(-6.02%)
Nov 11, 2008 8.285 8.427 8.011 8.152 9,488,653 -0.29(-3.45%)
Nov 10, 2008 8.680 8.926 8.323 8.443 6,899,622 -0.26(-2.96%)
Nov 07, 2008 8.689 8.859 8.514 8.701 8,659,138 +0.02(+0.29%)
Nov 06, 2008 8.759 9.126 8.635 8.676 15,379,295 -0.08(-0.95%)
Nov 05, 2008 9.196 9.392 8.759 8.759 13,118,519 -0.68(-7.22%)
Nov 04, 2008 9.616 9.633 9.163 9.442 7,521,529 +0.15(+1.57%)
Nov 03, 2008 9.533 9.712 9.242 9.296 12,404,265 -0.32(-3.29%)
Oct 31, 2008 9.279 9.828 9.229 9.612 14,437,508 +0.27(+2.89%)
Oct 30, 2008 9.225 9.637 9.113 9.342 13,078,769 +0.20(+2.23%)
Oct 29, 2008 8.955 9.571 8.710 9.138 17,969,030 +0.33(+3.73%)
Oct 28, 2008 8.127 8.963 7.957 8.809 14,473,771 +0.70(+8.67%)
Oct 27, 2008 7.965 8.614 7.965 8.106 10,118,020 -0.12(-1.42%)
Oct 24, 2008 7.849 8.443 7.824 8.223 13,188,261 -0.25(-2.99%)
Oct 23, 2008 8.943 8.943 8.102 8.477 15,136,202 -0.30(-3.41%)
Oct 22, 2008 9.150 9.238 8.489 8.776 16,892,826 -0.50(-5.42%)
Oct 21, 2008 9.525 9.683 9.259 9.279 8,107,519 -0.20(-2.06%)
Oct 20, 2008 9.566 9.633 9.263 9.475 10,399,392 +0.01(+0.13%)
Oct 17, 2008 9.163 9.716 9.109 9.462 22,533,552 +0.02(+0.22%)
Oct 16, 2008 9.313 9.471 8.672 9.442 26,004,382 +0.50(+5.58%)
Oct 15, 2008 9.733 9.970 8.943 8.943 20,229,724 -1.23(-12.07%)
Oct 14, 2008 11.01 11.21 9.770 10.17 20,132,606 -0.32(-3.01%)
Oct 13, 2008 10.19 10.51 10.12 10.49 14,913,193 +0.52(+5.22%)
Oct 10, 2008 9.167 10.24 9.009 9.966 39,824,604 +0.10(+1.05%)
Oct 09, 2008 10.76 10.99 9.720 9.862 28,932,822 -0.83(-7.74%)
Oct 08, 2008 10.27 11.23 10.27 10.69 32,699,994 -0.12(-1.08%)
Oct 07, 2008 11.60 11.73 10.78 10.81 24,976,972 -0.49(-4.34%)
Oct 06, 2008 11.27 11.52 10.80 11.30 31,041,952 -0.43(-3.69%)
Oct 03, 2008 12.40 12.40 11.50 11.73 22,842,880 -0.18(-1.50%)
Oct 02, 2008 12.58 12.59 11.91 11.91 16,741,595 -0.49(-3.99%)
Oct 01, 2008 12.74 12.74 12.38 12.40 10,354,293 -0.25(-1.94%)
Sep 30, 2008 12.43 12.83 12.33 12.65 10,038,351 +0.10(+0.76%)
Sep 29, 2008 13.11 13.11 12.29 12.55 20,018,534 -0.87(-6.48%)
Sep 26, 2008 13.00 13.42 12.88 13.42 0 +0.26(+1.96%)
Sep 25, 2008 12.99 13.36 12.99 13.16 11,464,223 +0.27(+2.10%)
Sep 24, 2008 13.16 13.22 12.86 12.89 11,106,188 -0.24(-1.84%)
Sep 23, 2008 12.96 13.33 12.91 13.14 12,931,125 +0.03(+0.25%)
Sep 22, 2008 13.53 13.93 13.10 13.10 15,898,346 -0.83(-5.97%)
Sep 19, 2008 15.25 13.93 13.50 13.93 0 +0.38(+2.81%)
Sep 18, 2008 13.10 13.59 12.69 13.55 43,281,208 +0.74(+5.74%)
Sep 17, 2008 13.30 13.58 12.82 12.82 60,829,660 -0.76(-5.60%)
Sep 16, 2008 13.21 13.69 13.01 13.58 48,786,336 +0.18(+1.33%)
Sep 15, 2008 13.51 13.85 13.18 13.40 32,419,280 -0.40(-2.92%)
Sep 12, 2008 13.92 13.96 13.64 13.80 28,363,162 -0.29(-2.03%)
Sep 11, 2008 13.71 14.13 13.57 14.09 26,318,162 +0.17(+1.22%)
Sep 10, 2008 13.98 14.09 13.62 13.92 27,073,556 +0.04(+0.27%)
Sep 09, 2008 14.23 14.42 13.85 13.88 36,819,532 -0.22(-1.59%)
Sep 08, 2008 14.26 14.31 13.75 14.11 41,077,868 +0.36(+2.60%)
Sep 05, 2008 13.46 13.75 13.24 13.75 0 +0.18(+1.35%)
Sep 04, 2008 13.72 13.88 13.57 13.57 31,735,704 -0.31(-2.25%)
Sep 03, 2008 13.62 13.94 13.57 13.88 24,823,316 +0.25(+1.83%)
Sep 02, 2008 13.60 13.98 13.47 13.63 27,035,068 +0.25(+1.83%)
Aug 29, 2008 13.33 13.49 13.25 13.38 6,722,233 +0.01(+0.09%)
Aug 28, 2008 13.09 13.37 13.01 13.37 10,248,690 +0.37(+2.81%)
Aug 27, 2008 12.80 13.06 12.77 13.01 7,363,453 +0.11(+0.87%)
Aug 26, 2008 12.76 12.94 12.67 12.89 7,965,371 +0.09(+0.71%)
Aug 25, 2008 13.21 13.21 12.75 12.80 7,995,650 -0.35(-2.68%)
Aug 22, 2008 13.01 13.16 12.93 13.15 6,834,987 +0.31(+2.43%)
Aug 21, 2008 12.70 12.91 12.62 12.84 8,518,612 +0.03(+0.26%)
Aug 20, 2008 12.84 13.05 12.71 12.81 9,321,123 -0.04(-0.32%)
Aug 19, 2008 13.08 13.15 12.76 12.85 16,512,946 -0.35(-2.67%)
Aug 18, 2008 13.42 13.57 13.14 13.20 9,505,127 -0.19(-1.43%)
Aug 15, 2008 13.23 13.58 13.21 13.40 0 +0.31(+2.35%)
Aug 14, 2008 12.80 13.45 12.79 13.09 26,184,382 +0.30(+2.31%)
Aug 13, 2008 13.09 13.13 12.68 12.79 30,004,802 -0.37(-2.81%)
Aug 12, 2008 13.42 13.54 13.11 13.16 29,835,572 -0.15(-1.15%)
Aug 11, 2008 13.22 13.98 13.09 13.32 41,510,488 +0.23(+1.75%)
Aug 08, 2008 12.66 13.25 12.55 13.09 20,341,278 +0.54(+4.27%)
Aug 07, 2008 12.73 12.76 12.51 12.55 17,142,666 -0.33(-2.58%)
Aug 06, 2008 13.00 13.00 12.61 12.88 16,780,586 -0.17(-1.30%)
Aug 05, 2008 12.49 13.12 12.49 13.05 27,677,370 +0.75(+6.08%)
Aug 04, 2008 12.44 12.53 12.15 12.31 14,684,975 -0.15(-1.23%)
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.