Skip to main content

Biotechnology Index NYSE ETF (NY: FBT )

154.24 -0.51 (-0.33%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 31.32 31.56 31.16 31.32 58,821 -0.16(-0.50%)
May 27, 2010 31.34 31.48 31.05 31.48 67,610 +0.69(+2.24%)
May 26, 2010 31.15 31.48 30.73 30.79 247,130 -0.18(-0.57%)
May 25, 2010 30.38 30.96 29.93 30.96 142,326 +0.03(+0.09%)
May 24, 2010 30.99 31.29 30.83 30.94 96,036 -0.01(-0.03%)
May 21, 2010 30.72 31.35 30.62 30.94 197,042 -0.62(-1.96%)
May 20, 2010 31.29 31.63 31.16 31.56 206,271 -0.73(-2.27%)
May 19, 2010 32.16 32.53 31.98 32.29 102,774 -0.02(-0.06%)
May 18, 2010 32.75 32.86 32.23 32.31 83,100 -0.21(-0.64%)
May 17, 2010 32.32 32.55 32.01 32.52 90,830 +0.20(+0.61%)
May 14, 2010 32.32 32.87 31.98 32.32 65,552 -0.60(-1.82%)
May 13, 2010 33.00 33.15 32.88 32.92 50,851 -0.16(-0.48%)
May 12, 2010 32.47 33.12 32.43 33.08 89,374 +0.60(+1.85%)
May 11, 2010 32.64 32.76 32.43 32.48 123,766 +0.21(+0.64%)
May 10, 2010 32.28 32.32 32.07 32.27 80,051 +1.02(+3.27%)
May 07, 2010 31.77 32.14 30.82 31.25 231,251 -0.94(-2.93%)
May 06, 2010 33.29 33.29 0.0098 32.20 430,214 -0.79(-2.39%)
May 05, 2010 33.37 33.50 32.89 32.98 370,534 -2.40(-6.79%)
May 04, 2010 35.97 35.98 35.22 35.39 253 -0.97(-2.68%)
May 03, 2010 35.86 36.43 35.82 36.36 117,028 +0.67(+1.87%)
Apr 30, 2010 36.28 36.63 35.69 35.69 134,853 -0.63(-1.74%)
Apr 29, 2010 35.58 36.34 35.58 36.32 225,463 +1.02(+2.90%)
Apr 28, 2010 34.99 35.41 34.99 35.30 80,415 +0.45(+1.30%)
Apr 27, 2010 35.18 35.60 34.82 34.84 128,983 -0.40(-1.15%)
Apr 26, 2010 35.53 35.67 35.24 35.25 130,125 -0.34(-0.95%)
Apr 23, 2010 35.39 35.61 35.29 35.59 110,662 +0.17(+0.48%)
Apr 22, 2010 35.71 35.76 35.09 35.42 160,705 -0.55(-1.53%)
Apr 21, 2010 36.47 36.47 35.78 35.97 228,428 -0.53(-1.46%)
Apr 20, 2010 36.42 36.50 36.14 36.50 129,827 +0.06(+0.16%)
Apr 19, 2010 36.35 36.86 36.24 36.44 162,380 -0.12(-0.32%)
Apr 16, 2010 36.83 36.85 36.24 36.56 124,759 -0.32(-0.88%)
Apr 15, 2010 37.00 37.11 36.86 36.88 178,076 -0.19(-0.50%)
Apr 14, 2010 37.05 37.13 36.78 37.07 378,037 +0.26(+0.69%)
Apr 13, 2010 36.86 37.00 36.64 36.81 70,833 -0.05(-0.13%)
Apr 12, 2010 36.96 37.13 36.85 36.86 98,705 -0.27(-0.72%)
Apr 09, 2010 36.99 37.13 36.74 37.13 145,848 +0.16(+0.43%)
Apr 08, 2010 36.70 37.00 36.44 36.97 81,256 +0.23(+0.62%)
Apr 07, 2010 37.00 37.07 36.64 36.75 147,505 -0.23(-0.61%)
Apr 06, 2010 36.93 37.17 36.93 36.97 250,696 -0.09(-0.24%)
Apr 05, 2010 37.33 37.33 36.98 37.06 172,834 +0.03(+0.08%)
Apr 01, 2010 36.70 37.03 37.03 37.03 133,418 +0.43(+1.18%)
Mar 31, 2010 36.95 36.95 36.52 36.60 113,499 -0.38(-1.03%)
Mar 30, 2010 37.03 37.05 36.71 36.98 86,841 -0.10(-0.27%)
Mar 29, 2010 37.33 37.33 36.95 37.08 110,758 -0.04(-0.11%)
Mar 26, 2010 37.23 37.45 36.79 37.12 93,519 +0.02(+0.05%)
Mar 25, 2010 37.47 37.57 37.10 37.10 212,565 -0.01(-0.03%)
Mar 24, 2010 37.37 37.74 37.07 37.11 146,318 -0.26(-0.69%)
Mar 23, 2010 36.73 37.44 36.73 37.37 145,009 +0.63(+1.72%)
Mar 22, 2010 36.46 36.83 35.70 36.74 188,925 +0.33(+0.92%)
Mar 19, 2010 36.45 36.77 36.26 36.40 78,376 -0.01(-0.03%)
Mar 18, 2010 36.26 36.44 36.16 36.41 63,377 +0.10(+0.27%)
Mar 17, 2010 36.55 36.58 36.21 36.31 166,534 -0.15(-0.41%)
Mar 16, 2010 37.10 37.25 36.26 36.46 134,563 -0.47(-1.28%)
Mar 15, 2010 36.77 36.99 36.77 36.93 105,265 +0.37(+1.02%)
Mar 12, 2010 37.11 37.14 36.32 36.56 164,611 -0.23(-0.63%)
Mar 11, 2010 36.62 36.79 36.19 36.79 183,283 +0.18(+0.49%)
Mar 10, 2010 36.38 36.79 36.34 36.61 488,040 +1.21(+3.41%)
Mar 09, 2010 34.80 35.47 34.67 35.41 477,491 +0.64(+1.84%)
Mar 08, 2010 35.32 35.32 34.77 34.77 159,538 -0.22(-0.62%)
Mar 05, 2010 34.64 34.98 34.51 34.98 115,981 +1.40(+4.16%)
Mar 04, 2010 33.86 33.87 33.46 33.58 80,502 -0.20(-0.58%)
Mar 03, 2010 33.72 34.05 33.61 33.78 119,381 +0.23(+0.68%)
Mar 02, 2010 33.22 33.70 33.15 33.55 161,748 +0.72(+2.19%)
Mar 01, 2010 31.52 32.84 31.52 32.84 139,673 +1.80(+5.81%)
Feb 26, 2010 30.82 31.16 30.64 31.03 75,302 +0.19(+0.61%)
Feb 25, 2010 30.63 30.85 30.36 30.85 70,437 -0.03(-0.10%)
Feb 24, 2010 30.71 31.06 30.57 30.88 222,952 +0.39(+1.29%)
Feb 23, 2010 30.94 31.06 30.48 30.48 49,970 -0.38(-1.24%)
Feb 22, 2010 30.77 31.46 30.46 30.87 187,247 +0.31(+1.00%)
Feb 19, 2010 30.49 30.70 30.36 30.56 114,224 -0.06(-0.19%)
Feb 18, 2010 30.66 30.70 30.48 30.62 117,706 +0.02(+0.06%)
Feb 17, 2010 30.35 30.69 30.15 30.60 223,576 +0.51(+1.70%)
Feb 16, 2010 29.81 30.14 29.44 30.09 86,796 +0.51(+1.73%)
Feb 12, 2010 28.95 29.58 29.58 29.58 84,173 +0.33(+1.11%)
Feb 11, 2010 28.99 29.38 28.78 29.25 39,601 +0.27(+0.92%)
Feb 10, 2010 29.04 29.07 28.56 28.98 55,302 -0.00(-0.00%)
Feb 09, 2010 28.84 29.19 28.74 28.98 157,675 +0.34(+1.20%)
Feb 08, 2010 28.86 28.98 28.53 28.64 48,331 -0.16(-0.55%)
Feb 05, 2010 29.03 29.03 28.04 28.80 131,751 -0.23(-0.78%)
Feb 04, 2010 29.90 29.91 28.98 29.02 59,324 -0.78(-2.61%)
Feb 03, 2010 29.93 29.95 29.63 29.80 59,733 -0.17(-0.56%)
Feb 02, 2010 29.14 29.97 29.02 29.97 266,535 +0.89(+3.05%)
Feb 01, 2010 28.86 29.11 28.81 29.08 28,527 +0.28(+0.96%)
Jan 29, 2010 28.99 28.99 28.60 28.81 16,490 +0.17(+0.58%)
Jan 28, 2010 29.01 29.01 28.47 28.64 82,519 -0.34(-1.16%)
Jan 27, 2010 28.62 28.98 28.60 28.98 11,962 +0.31(+1.07%)
Jan 26, 2010 28.77 28.82 28.43 28.67 11,270 +0.07(+0.24%)
Jan 25, 2010 28.91 28.91 28.42 28.60 50,196 -0.06(-0.21%)
Jan 22, 2010 28.95 29.14 28.59 28.66 84,747 -0.29(-0.99%)
Jan 21, 2010 29.62 29.80 28.94 28.95 79,609 -0.70(-2.36%)
Jan 20, 2010 29.64 29.69 29.15 29.64 128,854 -0.08(-0.27%)
Jan 19, 2010 29.35 29.75 29.35 29.72 94,909 +0.43(+1.48%)
Jan 15, 2010 29.53 29.29 29.29 29.29 28,633 -0.12(-0.40%)
Jan 14, 2010 29.35 29.48 29.32 29.41 23,839 -0.05(-0.17%)
Jan 13, 2010 29.09 29.53 28.99 29.46 32,235 +0.43(+1.49%)
Jan 12, 2010 29.03 29.08 28.66 29.02 35,170 -0.11(-0.37%)
Jan 11, 2010 29.31 29.42 28.94 29.13 33,012 +0.09(+0.31%)
Jan 08, 2010 28.85 29.04 28.71 29.04 25,397 +0.12(+0.41%)
Jan 07, 2010 28.81 28.97 28.62 28.93 25,972 +0.11(+0.38%)
Jan 06, 2010 28.49 28.89 28.49 28.82 28,303 +0.41(+1.46%)
Jan 05, 2010 28.49 28.54 28.29 28.40 18,425 -0.07(-0.24%)
Jan 04, 2010 28.51 28.51 28.25 28.47 22,263 +0.34(+1.23%)
Dec 31, 2009 28.35 28.13 28.13 28.13 46,909 -0.17(-0.59%)
Dec 30, 2009 28.19 28.30 28.10 28.30 15,649 +0.09(+0.31%)
Dec 29, 2009 28.19 28.26 28.13 28.21 12,923 -0.05(-0.17%)
Dec 28, 2009 28.22 28.26 28.15 28.26 19,543 +0.13(+0.47%)
Dec 24, 2009 28.04 28.14 27.95 28.12 12,141 +0.05(+0.16%)
Dec 23, 2009 27.80 28.13 27.03 28.08 136,302 +0.22(+0.78%)
Dec 22, 2009 27.49 27.92 27.48 27.86 26,514 +0.46(+1.69%)
Dec 21, 2009 27.19 27.44 27.19 27.40 22,400 +0.33(+1.24%)
Dec 18, 2009 27.03 27.08 26.93 27.06 5,797 +0.31(+1.14%)
Dec 17, 2009 26.86 27.00 26.64 26.76 17,810 -0.47(-1.72%)
Dec 16, 2009 27.63 27.63 27.15 27.23 50,939 -0.22(-0.81%)
Dec 15, 2009 27.54 27.54 27.37 27.45 12,778 -0.13(-0.47%)
Dec 14, 2009 27.28 27.58 27.28 27.58 13,309 +0.45(+1.68%)
Dec 11, 2009 27.17 27.32 26.85 27.12 13,254 +0.02(+0.08%)
Dec 10, 2009 27.25 27.33 27.06 27.10 9,211 -0.05(-0.19%)
Dec 09, 2009 26.85 27.15 26.84 27.15 7,209 +0.16(+0.58%)
Dec 08, 2009 26.87 27.14 26.86 27.00 15,413 -0.20(-0.74%)
Dec 07, 2009 27.27 27.27 27.03 27.20 9,143 +0.15(+0.54%)
Dec 04, 2009 27.31 27.50 26.94 27.05 21,649 -0.01(-0.02%)
Dec 03, 2009 27.33 27.50 27.05 27.05 26,682 -0.12(-0.43%)
Dec 02, 2009 27.11 27.22 26.95 27.17 10,699 +0.30(+1.10%)
Dec 01, 2009 26.84 26.94 25.80 26.88 17,467 +0.35(+1.34%)
Nov 30, 2009 26.74 26.74 26.44 26.52 9,872 +0.05(+0.19%)
Nov 27, 2009 26.63 26.68 25.86 26.47 11,156 -0.16(-0.59%)
Nov 25, 2009 26.46 26.64 26.46 26.63 17,517 +0.16(+0.60%)
Nov 24, 2009 25.82 26.47 25.79 26.47 16,757 +0.59(+2.28%)
Nov 23, 2009 25.98 26.12 25.79 25.88 18,324 -0.04(-0.15%)
Nov 20, 2009 25.93 25.93 25.72 25.92 10,679 -0.05(-0.18%)
Nov 19, 2009 26.33 26.33 25.82 25.97 13,905 -0.45(-1.70%)
Nov 18, 2009 26.68 26.68 26.31 26.42 14,261 -0.35(-1.31%)
Nov 17, 2009 26.73 26.86 25.74 26.77 25,543 -0.15(-0.55%)
Nov 16, 2009 26.59 27.02 26.59 26.92 27,700 +0.34(+1.30%)
Nov 13, 2009 26.72 26.77 26.39 26.57 27,612 -0.05(-0.18%)
Nov 12, 2009 27.02 27.07 26.59 26.62 39,313 -0.37(-1.39%)
Nov 11, 2009 26.85 27.26 26.85 27.00 40,689 +0.14(+0.50%)
Nov 10, 2009 26.74 26.95 26.59 26.86 17,643 +0.14(+0.53%)
Nov 09, 2009 26.68 26.78 26.60 26.72 13,447 +0.13(+0.48%)
Nov 06, 2009 26.16 26.65 26.11 26.59 21,691 +0.25(+0.93%)
Nov 05, 2009 25.91 26.40 25.91 26.35 51,517 +0.71(+2.77%)
Nov 04, 2009 26.24 26.28 25.64 25.64 42,133 -0.44(-1.70%)
Nov 03, 2009 25.26 26.13 25.26 26.08 60,312 +0.88(+3.48%)
Nov 02, 2009 25.17 25.63 24.94 25.20 45,145 +0.65(+2.65%)
Oct 30, 2009 25.00 25.12 24.46 24.55 65,269 -0.52(-2.06%)
Oct 29, 2009 24.92 25.15 24.74 25.07 57,120 +0.38(+1.54%)
Oct 28, 2009 25.56 25.59 24.69 24.69 26,141 -1.03(-4.02%)
Oct 27, 2009 25.73 26.03 25.71 25.72 44,130 -0.04(-0.15%)
Oct 26, 2009 26.23 26.46 25.61 25.76 94,946 -0.43(-1.65%)
Oct 23, 2009 26.33 26.33 26.17 26.20 66,325 -0.60(-2.24%)
Oct 22, 2009 26.66 26.96 26.34 26.80 43,176 +0.14(+0.52%)
Oct 21, 2009 26.89 27.20 26.65 26.66 27,153 -0.30(-1.10%)
Oct 20, 2009 27.10 27.14 26.96 26.96 28,774 -0.84(-3.01%)
Oct 19, 2009 27.83 28.02 27.69 27.79 41,142 -0.03(-0.11%)
Oct 16, 2009 27.62 27.87 27.46 27.82 34,872 +0.02(+0.07%)
Oct 15, 2009 27.54 27.92 27.53 27.80 102,112 +0.19(+0.68%)
Oct 14, 2009 27.54 27.66 27.30 27.62 102,956 +0.59(+2.19%)
Oct 13, 2009 27.33 27.33 26.94 27.02 32,305 -0.31(-1.13%)
Oct 12, 2009 27.63 27.63 27.21 27.33 32,191 +0.06(+0.23%)
Oct 09, 2009 26.90 27.32 26.88 27.27 24,466 +0.34(+1.28%)
Oct 08, 2009 27.28 27.37 26.88 26.93 31,728 -0.16(-0.58%)
Oct 07, 2009 27.34 27.34 27.07 27.08 27,781 -0.29(-1.04%)
Oct 06, 2009 27.20 27.58 27.03 27.37 27,025 +0.40(+1.50%)
Oct 05, 2009 26.69 27.10 26.54 26.97 19,919 +0.43(+1.63%)
Oct 02, 2009 26.32 26.72 26.23 26.53 54,096 -0.07(-0.26%)
Oct 01, 2009 27.50 27.50 26.59 26.60 37,566 -0.98(-3.54%)
Sep 30, 2009 27.66 27.70 27.17 27.58 36,680 -0.08(-0.28%)
Sep 29, 2009 27.76 28.03 27.55 27.66 78,462 -0.54(-1.92%)
Sep 28, 2009 27.84 28.45 27.84 28.20 41,620 +0.48(+1.74%)
Sep 25, 2009 27.55 27.94 27.54 27.71 30,011 -0.06(-0.21%)
Sep 24, 2009 28.31 28.32 27.48 27.77 45,155 -0.47(-1.67%)
Sep 23, 2009 28.65 28.70 28.25 28.25 51,979 -0.36(-1.27%)
Sep 22, 2009 29.07 29.07 28.53 28.61 18,760 -0.25(-0.85%)
Sep 21, 2009 28.64 28.96 28.64 28.86 62,862 +0.28(+0.96%)
Sep 18, 2009 28.72 28.85 28.35 28.58 26,006 +0.03(+0.10%)
Sep 17, 2009 28.62 28.72 28.24 28.55 31,254 +0.22(+0.76%)
Sep 16, 2009 28.26 28.50 28.26 28.33 35,699 +0.05(+0.17%)
Sep 15, 2009 28.33 28.55 28.07 28.29 27,095 -0.13(-0.45%)
Sep 14, 2009 27.58 28.44 27.48 28.41 18,875 +0.66(+2.38%)
Sep 11, 2009 28.02 28.04 27.68 27.75 24,727 -0.16(-0.57%)
Sep 10, 2009 28.03 28.05 27.80 27.91 35,639 -0.07(-0.24%)
Sep 09, 2009 27.69 28.11 27.69 27.98 53,823 +0.37(+1.36%)
Sep 08, 2009 27.84 27.88 27.39 27.61 46,262 +0.00(+0.00%)
Sep 04, 2009 27.09 27.66 27.09 27.61 30,207 +0.76(+2.82%)
Sep 03, 2009 26.85 26.85 26.56 26.85 10,441 +0.31(+1.15%)
Sep 02, 2009 26.72 26.84 26.48 26.54 69,989 -0.38(-1.43%)
Sep 01, 2009 27.41 28.28 26.78 26.93 96,829 -0.74(-2.67%)
Aug 31, 2009 27.55 27.67 27.03 27.67 36,554 +0.13(+0.48%)
Aug 28, 2009 27.67 27.73 27.17 27.53 34,282 +0.19(+0.71%)
Aug 27, 2009 28.06 28.06 26.90 27.34 34,611 -0.66(-2.36%)
Aug 26, 2009 27.24 28.76 27.24 28.00 86,420 +0.80(+2.93%)
Aug 25, 2009 26.77 27.43 26.11 27.20 51,359 +0.78(+2.94%)
Aug 24, 2009 26.46 26.55 26.26 26.42 60,189 +0.14(+0.52%)
Aug 21, 2009 26.37 26.48 26.18 26.29 54,942 +0.23(+0.87%)
Aug 20, 2009 25.72 26.15 25.72 26.06 15,194 +0.34(+1.30%)
Aug 19, 2009 24.93 25.73 24.75 25.72 51,306 +0.61(+2.42%)
Aug 18, 2009 25.04 25.34 24.92 25.12 51,211 +0.18(+0.72%)
Aug 17, 2009 25.12 25.13 24.83 24.94 94,411 -0.69(-2.69%)
Aug 14, 2009 26.17 26.17 25.39 25.63 94,859 -0.54(-2.05%)
Aug 13, 2009 26.42 26.42 26.03 26.16 631,697 +0.00(+0.01%)
Aug 12, 2009 25.76 26.40 25.76 26.16 36,544 +0.47(+1.82%)
Aug 11, 2009 25.95 26.23 25.58 25.69 28,829 -0.04(-0.17%)
Aug 10, 2009 25.48 25.73 25.48 25.73 26,533 -0.01(-0.04%)
Aug 07, 2009 25.75 25.95 25.37 25.74 86,730 -0.15(-0.59%)
Aug 06, 2009 26.50 26.50 25.71 25.90 43,024 -0.51(-1.92%)
Aug 05, 2009 26.99 26.99 26.37 26.40 45,055 -0.46(-1.72%)
Aug 04, 2009 26.15 26.92 26.15 26.87 142,630 +0.64(+2.43%)
Aug 03, 2009 26.31 26.31 25.80 26.23 36,884 +0.22(+0.84%)
Jul 31, 2009 26.14 26.37 26.01 26.01 19,308 -0.26(-0.98%)
Jul 30, 2009 26.86 26.86 26.24 26.27 86,915 -0.19(-0.71%)
Jul 29, 2009 26.22 26.64 26.22 26.45 57,798 +0.16(+0.60%)
Jul 28, 2009 25.75 26.30 25.41 26.30 48,956 +0.29(+1.10%)
Jul 27, 2009 26.05 26.07 25.83 26.01 72,047 +0.13(+0.49%)
Jul 24, 2009 25.03 25.88 25.03 25.88 156 +0.66(+2.62%)
Jul 23, 2009 24.29 25.37 24.16 25.22 155,792 +1.07(+4.45%)
Jul 22, 2009 24.39 24.71 24.01 24.15 153,956 -0.17(-0.69%)
Jul 21, 2009 23.77 24.49 23.47 24.32 382,055 +0.68(+2.87%)
Jul 20, 2009 22.66 23.74 22.22 23.64 613,700 +3.22(+15.77%)
Jul 17, 2009 20.59 20.62 20.37 20.42 6,711 -0.03(-0.14%)
Jul 16, 2009 20.03 20.63 20.03 20.45 4,782 +0.56(+2.82%)
Jul 15, 2009 19.60 19.96 19.58 19.88 14,568 +0.45(+2.32%)
Jul 14, 2009 19.48 19.52 19.43 19.43 9,549 -0.04(-0.19%)
Jul 13, 2009 19.40 19.56 19.27 19.47 8,309 +0.16(+0.82%)
Jul 10, 2009 19.34 19.34 19.24 19.31 11,555 +0.05(+0.26%)
Jul 09, 2009 19.29 19.34 19.24 19.26 13,446 +0.03(+0.15%)
Jul 08, 2009 19.74 19.74 19.15 19.23 47,022 -0.10(-0.51%)
Jul 07, 2009 19.70 19.70 19.33 19.33 3,538 -0.38(-1.95%)
Jul 06, 2009 19.79 19.86 19.62 19.72 31,640 -0.18(-0.89%)
Jul 02, 2009 19.98 20.12 19.81 19.89 22,831 -0.63(-3.08%)
Jul 01, 2009 20.84 20.84 20.53 20.53 7,778 -0.31(-1.51%)
Jun 30, 2009 20.95 21.17 20.70 20.84 12,613 -0.18(-0.84%)
Jun 29, 2009 20.93 21.04 20.67 21.02 16,748 +0.00(+0.00%)
Jun 26, 2009 20.72 21.02 20.69 21.02 16,983 +0.24(+1.14%)
Jun 25, 2009 20.52 20.78 20.52 20.78 24,030 +0.53(+2.63%)
Jun 24, 2009 19.88 20.35 19.88 20.25 46,783 +0.39(+1.98%)
Jun 23, 2009 19.81 19.90 19.76 19.86 28,656 -0.01(-0.05%)
Jun 22, 2009 20.13 20.13 19.86 19.86 18,100 -0.41(-2.04%)
Jun 19, 2009 20.33 21.01 20.18 20.28 14,563 +0.13(+0.64%)
Jun 18, 2009 19.75 20.15 19.67 20.15 6,752 +0.24(+1.19%)
Jun 17, 2009 19.53 19.91 19.53 19.91 6,472 +0.36(+1.82%)
Jun 16, 2009 19.68 19.86 19.50 19.56 22,487 -0.14(-0.70%)
Jun 15, 2009 20.19 20.19 19.60 19.70 31,408 -0.74(-3.61%)
Jun 12, 2009 20.29 20.54 20.25 20.44 14,717 -0.22(-1.05%)
Jun 11, 2009 20.54 20.84 20.49 20.65 12,385 +0.57(+2.84%)
Jun 10, 2009 20.59 20.59 19.91 20.08 10,028 -0.32(-1.54%)
Jun 09, 2009 20.29 20.44 20.26 20.40 25,243 +0.23(+1.12%)
Jun 08, 2009 20.26 20.35 20.02 20.17 7,302 -0.18(-0.87%)
Jun 05, 2009 20.61 20.61 20.05 20.35 79,998 -0.20(-0.96%)
Jun 04, 2009 20.98 20.98 20.42 20.54 9,092 +0.00(+0.00%)
Jun 03, 2009 19.83 20.61 19.83 20.54 19,360 +0.69(+3.47%)
Jun 02, 2009 19.51 19.95 19.51 19.86 22,177 +0.32(+1.61%)
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.