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 (%)
Dec 31, 2008 19.35 19.43 19.27 19.39 11,000 +0.44(+2.34%)
Dec 30, 2008 18.45 18.97 18.40 18.95 20,822 +0.51(+2.78%)
Dec 29, 2008 18.53 18.74 18.31 18.44 15,022 -0.34(-1.84%)
Dec 26, 2008 18.66 18.81 18.66 18.78 7,154 +0.13(+0.69%)
Dec 24, 2008 18.73 18.75 18.65 18.65 16,819 -0.04(-0.21%)
Dec 23, 2008 18.78 19.01 18.68 18.69 7,029 -0.08(-0.42%)
Dec 22, 2008 19.30 19.52 18.48 18.77 9,181 -0.19(-0.99%)
Dec 19, 2008 18.99 19.51 18.95 18.96 12,419 -0.06(-0.31%)
Dec 18, 2008 19.06 19.42 18.81 19.02 18,020 -0.02(-0.09%)
Dec 17, 2008 18.51 19.25 18.51 19.03 37,347 +0.41(+2.20%)
Dec 16, 2008 18.25 18.65 18.25 18.62 10,307 +0.64(+3.56%)
Dec 15, 2008 18.30 18.30 17.69 17.98 21,567 -0.28(-1.54%)
Dec 12, 2008 17.16 18.30 17.16 18.26 26,848 +0.40(+2.23%)
Dec 11, 2008 18.46 18.52 17.76 17.87 21,236 -0.43(-2.34%)
Dec 10, 2008 18.29 18.54 18.10 18.29 18,027 +0.20(+1.12%)
Dec 09, 2008 18.37 18.74 17.95 18.09 19,554 -0.40(-2.18%)
Dec 08, 2008 18.69 19.12 18.38 18.50 6,279 +0.45(+2.51%)
Dec 05, 2008 17.14 18.04 16.79 18.04 35,900 +0.75(+4.33%)
Dec 04, 2008 17.65 17.78 17.28 17.29 12,525 -0.38(-2.17%)
Dec 03, 2008 17.46 17.68 16.68 17.68 20,288 +0.71(+4.16%)
Dec 02, 2008 16.82 16.97 16.50 16.97 15,896 +0.13(+0.78%)
Dec 01, 2008 17.59 17.60 16.81 16.84 46,919 -1.02(-5.73%)
Nov 28, 2008 17.57 17.87 17.57 17.87 35,247 +0.24(+1.34%)
Nov 26, 2008 16.89 17.64 16.89 17.63 123,957 +0.54(+3.18%)
Nov 25, 2008 17.02 17.09 16.77 17.09 10,564 +0.19(+1.15%)
Nov 24, 2008 16.32 17.06 16.32 16.89 12,166 +0.81(+5.02%)
Nov 21, 2008 16.31 16.31 15.21 16.08 39,353 -0.08(-0.49%)
Nov 20, 2008 17.08 17.08 16.01 16.16 35,998 -1.17(-6.76%)
Nov 19, 2008 17.29 18.32 17.24 17.33 4,926 -0.80(-4.43%)
Nov 18, 2008 18.05 18.29 17.74 18.14 8,333 -0.08(-0.46%)
Nov 17, 2008 18.19 18.63 18.19 18.22 14,142 -0.43(-2.30%)
Nov 14, 2008 19.06 19.20 18.65 18.65 7,001 -0.76(-3.92%)
Nov 13, 2008 18.19 19.41 17.93 19.41 11,072 +1.27(+7.00%)
Nov 12, 2008 18.92 18.92 18.14 18.14 22,184 -1.00(-5.25%)
Nov 11, 2008 19.15 19.49 19.15 19.15 11,850 -0.40(-2.07%)
Nov 10, 2008 19.93 20.00 19.35 19.55 5,201 -0.01(-0.05%)
Nov 07, 2008 19.68 19.93 19.48 19.56 12,012 -0.09(-0.45%)
Nov 06, 2008 19.70 19.78 19.35 19.65 16,667 -0.19(-0.94%)
Nov 05, 2008 19.79 20.39 19.79 19.84 14,270 -0.58(-2.85%)
Nov 04, 2008 20.65 20.65 20.13 20.42 21,738 -0.15(-0.72%)
Nov 03, 2008 20.51 20.69 20.14 20.56 11,669 +0.40(+2.00%)
Oct 31, 2008 19.51 20.35 19.51 20.16 8,015 +0.46(+2.35%)
Oct 30, 2008 18.85 19.70 18.85 19.70 31,582 +0.62(+3.25%)
Oct 29, 2008 18.25 19.54 18.25 19.08 34,360 +0.89(+4.87%)
Oct 28, 2008 17.69 18.30 17.28 18.19 181,418 +0.62(+3.53%)
Oct 27, 2008 17.94 18.34 17.57 17.57 13,334 -1.11(-5.96%)
Oct 24, 2008 18.88 18.88 18.05 18.68 52,331 -0.13(-0.68%)
Oct 23, 2008 19.43 19.43 18.29 18.81 9,759 -0.40(-2.10%)
Oct 22, 2008 19.70 19.72 19.04 19.21 22,872 -0.85(-4.22%)
Oct 21, 2008 21.08 21.08 20.06 20.06 33,698 -0.29(-1.40%)
Oct 20, 2008 19.10 20.45 19.10 20.35 9,825 +0.89(+4.57%)
Oct 17, 2008 20.11 20.13 19.20 19.46 126,296 +0.16(+0.81%)
Oct 16, 2008 19.55 19.55 18.17 19.30 13,224 +0.66(+3.56%)
Oct 15, 2008 19.73 19.74 18.64 18.64 47,094 -1.21(-6.07%)
Oct 14, 2008 21.93 21.94 19.85 19.85 93,101 -0.43(-2.10%)
Oct 13, 2008 20.29 20.49 19.18 20.27 30,318 +1.64(+8.78%)
Oct 10, 2008 18.23 21.14 17.68 18.63 112,221 -0.57(-2.97%)
Oct 09, 2008 20.67 20.67 19.20 19.20 18,676 -0.81(-4.04%)
Oct 08, 2008 19.08 20.80 18.95 20.01 56,504 -0.15(-0.73%)
Oct 07, 2008 20.33 21.39 20.16 20.16 66,268 -0.80(-3.81%)
Oct 06, 2008 21.56 21.77 19.93 20.96 36,938 -1.10(-5.00%)
Oct 03, 2008 23.36 23.36 22.06 22.06 74,867 -0.16(-0.71%)
Oct 02, 2008 24.77 24.77 22.22 22.22 18,064 -1.15(-4.93%)
Oct 01, 2008 24.18 24.79 23.05 23.37 176,231 -0.11(-0.46%)
Sep 30, 2008 22.66 23.64 22.66 23.48 40,827 +0.33(+1.44%)
Sep 29, 2008 25.85 25.85 23.14 23.14 150,684 -1.10(-4.55%)
Sep 26, 2008 23.04 24.25 23.01 24.25 0 +0.29(+1.19%)
Sep 25, 2008 23.39 24.23 23.39 23.96 52,905 +0.05(+0.21%)
Sep 24, 2008 23.48 23.91 23.35 23.91 20,080 +0.48(+2.06%)
Sep 23, 2008 22.81 23.82 22.71 23.43 77,355 -0.15(-0.63%)
Sep 22, 2008 26.22 26.49 22.71 23.58 63,131 -0.63(-2.60%)
Sep 19, 2008 25.90 25.95 23.93 24.21 0 +0.35(+1.49%)
Sep 18, 2008 24.39 24.39 22.73 23.85 91,897 +0.67(+2.89%)
Sep 17, 2008 23.61 24.15 23.18 23.18 44,998 -1.05(-4.32%)
Sep 16, 2008 22.69 24.23 22.61 24.23 151,882 +0.77(+3.28%)
Sep 15, 2008 24.13 24.23 23.46 23.46 16,579 -0.93(-3.80%)
Sep 12, 2008 24.62 25.86 24.22 24.39 18,157 -0.14(-0.56%)
Sep 11, 2008 24.63 26.59 23.90 24.52 85,302 +0.03(+0.12%)
Sep 10, 2008 24.11 24.49 24.08 24.49 28,045 +0.91(+3.84%)
Sep 09, 2008 23.55 24.73 23.55 23.59 12,445 -0.54(-2.24%)
Sep 08, 2008 23.65 24.41 23.65 24.13 19,598 +0.00(+0.00%)
Sep 05, 2008 24.38 24.38 23.52 24.13 0 -0.16(-0.65%)
Sep 04, 2008 24.64 24.66 23.99 24.29 36,466 -0.58(-2.34%)
Sep 03, 2008 24.63 24.95 24.53 24.87 23,678 -0.01(-0.04%)
Sep 02, 2008 26.04 26.04 24.70 24.88 40,953 -0.19(-0.75%)
Aug 29, 2008 26.10 26.10 24.94 25.07 52,463 -0.16(-0.62%)
Aug 28, 2008 24.63 25.22 24.63 25.22 175,719 +0.37(+1.51%)
Aug 27, 2008 25.08 25.08 24.62 24.85 22,396 -0.44(-1.75%)
Aug 26, 2008 25.15 25.61 24.81 25.29 39,845 +0.03(+0.12%)
Aug 25, 2008 26.29 26.29 25.02 25.26 26,833 -0.46(-1.80%)
Aug 22, 2008 25.35 25.74 24.83 25.72 15,797 +0.30(+1.16%)
Aug 21, 2008 26.35 26.35 24.93 25.43 31,460 -0.27(-1.03%)
Aug 20, 2008 25.84 26.13 25.55 25.70 19,843 -0.15(-0.57%)
Aug 19, 2008 26.15 26.21 25.71 25.84 27,490 -0.20(-0.76%)
Aug 18, 2008 26.49 27.27 26.00 26.04 44,237 -0.62(-2.33%)
Aug 15, 2008 27.23 27.23 26.56 26.66 0 -0.07(-0.26%)
Aug 14, 2008 26.84 26.84 26.20 26.73 85,540 +0.46(+1.76%)
Aug 13, 2008 27.13 27.13 26.10 26.27 337,600 -0.03(-0.11%)
Aug 12, 2008 26.16 26.36 25.95 26.30 118,888 +0.10(+0.38%)
Aug 11, 2008 26.10 26.28 25.75 26.20 34,495 +0.34(+1.33%)
Aug 08, 2008 26.00 26.00 25.08 25.85 117,742 +0.73(+2.90%)
Aug 07, 2008 26.26 26.34 25.11 25.12 29,890 -0.88(-3.37%)
Aug 06, 2008 25.87 26.14 25.56 26.00 61,829 +0.37(+1.46%)
Aug 05, 2008 24.62 25.67 24.34 25.63 22,629 +0.38(+1.52%)
Aug 04, 2008 26.43 26.43 25.10 25.24 28,525 -0.32(-1.27%)
Aug 01, 2008 25.81 25.81 25.35 25.57 31,322 -0.46(-1.76%)
Jul 31, 2008 25.38 26.41 25.38 26.03 48,130 +1.00(+3.99%)
Jul 30, 2008 25.72 25.72 24.68 25.03 15,887 -0.10(-0.39%)
Jul 29, 2008 25.12 25.25 24.82 25.12 32,649 +0.30(+1.19%)
Jul 28, 2008 24.92 25.56 24.79 24.83 22,448 -0.31(-1.21%)
Jul 25, 2008 25.17 25.18 24.92 25.13 34,237 -0.15(-0.58%)
Jul 24, 2008 25.46 25.46 24.87 25.28 28,613 +0.20(+0.79%)
Jul 23, 2008 25.28 25.34 25.02 25.08 99,829 -0.18(-0.70%)
Jul 22, 2008 24.83 25.26 24.46 25.26 57,441 +0.86(+3.51%)
Jul 21, 2008 25.10 25.10 24.40 24.41 14,758 +0.44(+1.85%)
Jul 18, 2008 24.63 24.63 23.75 23.96 29,100 -0.15(-0.61%)
Jul 17, 2008 24.92 24.92 23.79 24.11 68,437 +0.29(+1.22%)
Jul 16, 2008 23.66 23.89 23.58 23.82 26,635 +0.27(+1.15%)
Jul 15, 2008 23.42 23.71 23.12 23.55 45,604 +0.72(+3.15%)
Jul 14, 2008 23.64 23.64 22.81 22.83 16,984 -0.14(-0.60%)
Jul 11, 2008 22.84 23.04 22.84 22.97 50,057 -0.07(-0.30%)
Jul 10, 2008 23.13 23.22 22.89 23.04 102,625 +0.10(+0.43%)
Jul 09, 2008 23.31 23.52 22.94 22.94 39,481 -0.30(-1.27%)
Jul 08, 2008 22.55 23.23 22.55 23.23 31,868 +0.90(+4.01%)
Jul 07, 2008 23.35 23.35 22.05 22.34 44,540 -0.10(-0.44%)
Jul 04, 2008 22.36 22.48 22.35 22.44 12,925 +0.00(+0.00%)
Jul 03, 2008 22.36 22.48 22.35 22.44 12,925 +0.03(+0.13%)
Jul 02, 2008 22.49 22.65 22.41 22.41 26,755 -0.08(-0.35%)
Jul 01, 2008 22.29 22.50 22.18 22.48 74,059 +0.30(+1.33%)
Jun 30, 2008 22.11 22.36 22.11 22.19 38,706 +0.08(+0.36%)
Jun 27, 2008 21.84 22.23 21.61 22.11 26,704 +0.03(+0.13%)
Jun 26, 2008 22.32 22.34 22.08 22.08 19,699 -0.47(-2.10%)
Jun 25, 2008 22.29 22.70 22.29 22.55 23,456 +0.33(+1.49%)
Jun 24, 2008 22.27 22.36 22.22 22.22 16,947 -0.16(-0.73%)
Jun 23, 2008 22.56 22.56 22.28 22.39 33,349 -0.40(-1.77%)
Jun 20, 2008 22.97 22.97 22.50 22.79 43,816 -0.18(-0.77%)
Jun 19, 2008 22.71 22.97 22.64 22.97 12,474 +0.30(+1.30%)
Jun 18, 2008 22.77 22.94 22.60 22.67 62,841 -0.20(-0.86%)
Jun 17, 2008 23.21 23.21 22.86 22.87 8,361 -0.17(-0.73%)
Jun 16, 2008 22.70 23.08 22.68 23.04 44,993 +0.20(+0.86%)
Jun 13, 2008 22.63 22.84 22.63 22.84 10,610 +0.19(+0.83%)
Jun 12, 2008 22.45 22.84 22.45 22.65 4,648 +0.10(+0.44%)
Jun 11, 2008 22.80 22.80 22.45 22.55 30,773 -0.39(-1.72%)
Jun 10, 2008 22.94 23.12 22.90 22.95 17,859 -0.07(-0.30%)
Jun 09, 2008 23.14 23.14 22.91 23.02 8,429 -0.44(-1.88%)
Jun 06, 2008 23.75 23.75 23.44 23.46 10,147 -0.42(-1.77%)
Jun 05, 2008 23.64 23.88 23.64 23.88 5,995 +0.57(+2.43%)
Jun 04, 2008 23.14 23.39 23.14 23.31 19,694 +0.19(+0.81%)
Jun 03, 2008 23.14 23.24 22.96 23.12 17,304 +0.01(+0.04%)
Jun 02, 2008 23.13 23.15 22.92 23.11 12,409 -0.01(-0.04%)
May 30, 2008 23.04 23.16 23.01 23.12 18,589 -0.10(-0.42%)
May 29, 2008 22.71 23.22 22.71 23.22 4,483 +0.64(+2.83%)
May 28, 2008 22.87 22.87 22.42 22.58 5,488 -0.05(-0.22%)
May 27, 2008 22.66 22.68 22.51 22.63 8,257 +0.16(+0.71%)
May 26, 2008 22.65 22.65 22.45 22.47 0 +0.00(+0.00%)
May 23, 2008 22.65 22.65 22.45 22.47 6,076 -0.12(-0.54%)
May 22, 2008 22.58 22.80 22.58 22.59 64,448 +0.16(+0.70%)
May 21, 2008 23.59 23.59 22.37 22.44 16,450 -0.49(-2.15%)
May 20, 2008 22.83 22.97 22.75 22.93 34,614 +0.02(+0.09%)
May 19, 2008 22.97 23.18 22.82 22.91 10,382 +0.01(+0.04%)
May 16, 2008 23.64 23.64 22.77 22.90 7,717 -0.15(-0.64%)
May 15, 2008 23.20 23.20 22.73 23.05 8,773 +0.17(+0.73%)
May 14, 2008 22.85 23.08 22.85 22.88 32,275 +0.03(+0.13%)
May 13, 2008 22.96 22.96 22.76 22.85 16,216 -0.21(-0.90%)
May 12, 2008 22.84 23.06 22.79 23.06 42,070 +0.16(+0.69%)
May 09, 2008 22.77 22.90 22.75 22.90 11,427 +0.07(+0.30%)
May 08, 2008 22.66 22.88 22.66 22.83 14,946 -0.02(-0.09%)
May 07, 2008 23.05 23.16 22.74 22.85 23,539 -0.26(-1.11%)
May 06, 2008 23.24 23.24 23.01 23.11 149,525 -0.14(-0.59%)
May 05, 2008 23.11 23.24 23.03 23.24 4,930 +0.14(+0.60%)
May 02, 2008 23.30 23.34 23.03 23.11 22,305 -0.20(-0.85%)
May 01, 2008 22.89 23.39 22.89 23.30 13,593 +0.51(+2.25%)
Apr 30, 2008 23.13 23.22 22.78 22.79 22,688 -0.24(-1.03%)
Apr 29, 2008 22.94 23.06 22.86 23.03 88,290 -0.14(-0.60%)
Apr 28, 2008 23.05 23.24 23.04 23.16 3,582 +0.21(+0.90%)
Apr 25, 2008 23.22 23.66 22.73 22.96 151,456 -0.02(-0.09%)
Apr 24, 2008 22.99 23.01 22.49 22.98 200,431 -0.11(-0.47%)
Apr 23, 2008 23.14 23.18 22.94 23.09 26,081 +0.22(+0.95%)
Apr 22, 2008 22.95 23.01 22.67 22.87 10,726 -0.26(-1.11%)
Apr 21, 2008 22.98 23.22 22.98 23.12 8,171 -0.10(-0.42%)
Apr 18, 2008 24.95 24.95 23.12 23.22 75,504 +0.17(+0.73%)
Apr 17, 2008 23.14 23.14 22.99 23.06 24,691 -0.23(-0.97%)
Apr 16, 2008 23.11 23.33 23.04 23.28 9,624 +0.31(+1.33%)
Apr 15, 2008 24.16 24.16 22.79 22.98 6,387 -0.35(-1.52%)
Apr 14, 2008 23.38 23.43 23.29 23.33 29,704 -0.15(-0.63%)
Apr 11, 2008 24.07 24.07 23.44 23.48 41,934 -0.33(-1.37%)
Apr 10, 2008 23.10 24.01 23.10 23.80 51,072 +1.09(+4.81%)
Apr 09, 2008 23.14 23.14 22.54 22.71 386,750 -0.69(-2.95%)
Apr 08, 2008 23.47 23.52 23.40 23.40 5,787 -0.14(-0.59%)
Apr 07, 2008 24.02 24.48 23.45 23.54 13,808 -0.04(-0.17%)
Apr 04, 2008 23.15 23.79 23.15 23.58 14,842 +0.42(+1.83%)
Apr 03, 2008 23.17 23.20 23.01 23.15 10,153 -0.10(-0.42%)
Apr 02, 2008 23.12 23.38 23.12 23.25 10,965 -0.01(-0.05%)
Apr 01, 2008 23.06 23.36 22.99 23.26 13,910 +0.81(+3.61%)
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%)
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.