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

S&P Pharmaceuticals SPDR (NY: XPH )

40.78 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
Sep 30, 2009 13.68 13.68 13.41 13.56 11,780 -0.08(-0.59%)
Sep 29, 2009 13.63 13.69 13.57 13.64 13,720 +0.05(+0.37%)
Sep 28, 2009 13.40 13.69 13.40 13.59 27,633 +0.27(+2.02%)
Sep 25, 2009 13.31 13.41 13.28 13.32 20,608 -0.04(-0.29%)
Sep 24, 2009 13.46 13.46 13.26 13.36 21,351 -0.05(-0.37%)
Sep 23, 2009 13.55 13.55 13.41 13.41 21,600 -0.08(-0.63%)
Sep 22, 2009 13.51 13.54 13.42 13.50 34,702 +0.05(+0.40%)
Sep 21, 2009 13.33 13.46 13.33 13.44 2,856 +0.12(+0.93%)
Sep 18, 2009 13.43 13.43 13.30 13.32 23,745 -0.07(-0.49%)
Sep 17, 2009 13.42 13.42 13.30 13.38 67,156 +0.22(+1.67%)
Sep 16, 2009 13.16 13.28 13.16 13.16 39,660 +0.01(+0.06%)
Sep 15, 2009 13.20 13.20 13.09 13.16 14,920 -0.02(-0.12%)
Sep 14, 2009 13.01 13.20 13.01 13.17 15,014 +0.15(+1.15%)
Sep 11, 2009 13.11 13.14 12.98 13.02 33,702 -0.06(-0.44%)
Sep 10, 2009 12.92 13.08 12.92 13.08 19,470 +0.15(+1.16%)
Sep 09, 2009 12.84 12.97 12.84 12.93 15,229 +0.12(+0.90%)
Sep 08, 2009 12.71 12.81 12.62 12.81 59,305 +0.12(+0.94%)
Sep 04, 2009 12.52 12.71 12.51 12.69 63,577 +0.16(+1.26%)
Sep 03, 2009 12.57 12.57 12.46 12.54 7,277 -0.02(-0.12%)
Sep 02, 2009 12.41 12.60 12.36 12.55 27,511 +0.07(+0.52%)
Sep 01, 2009 12.64 12.73 12.45 12.49 13,157 -0.15(-1.16%)
Aug 31, 2009 12.55 12.63 12.53 12.63 9,292 -0.01(-0.09%)
Aug 28, 2009 12.70 12.70 12.58 12.64 69,083 -0.09(-0.67%)
Aug 27, 2009 12.94 12.94 12.60 12.73 19,182 +0.02(+0.16%)
Aug 26, 2009 12.73 12.76 12.69 12.71 20,309 +0.02(+0.12%)
Aug 25, 2009 12.71 12.76 12.68 12.70 41,868 +0.02(+0.19%)
Aug 24, 2009 12.74 12.74 12.64 12.67 62,276 -0.01(-0.06%)
Aug 21, 2009 12.63 12.71 12.60 12.68 47,441 +0.16(+1.26%)
Aug 20, 2009 12.47 12.53 12.43 12.52 25,542 +0.08(+0.65%)
Aug 19, 2009 12.20 12.46 12.20 12.44 23,478 +0.17(+1.35%)
Aug 18, 2009 12.08 12.29 12.06 12.28 35,926 +0.19(+1.59%)
Aug 17, 2009 11.96 12.08 11.96 12.08 22,241 +0.02(+0.16%)
Aug 14, 2009 12.23 12.23 11.98 12.06 34,284 -0.16(-1.29%)
Aug 13, 2009 12.12 12.22 12.05 12.22 110,188 +0.10(+0.83%)
Aug 12, 2009 12.13 12.19 12.10 12.12 64,842 +0.08(+0.67%)
Aug 11, 2009 12.04 12.07 11.99 12.04 34,661 -0.02(-0.13%)
Aug 10, 2009 12.03 12.08 11.99 12.06 35,619 +0.01(+0.10%)
Aug 07, 2009 12.05 12.13 12.03 12.04 21,525 +0.12(+1.03%)
Aug 06, 2009 12.11 12.11 11.91 11.92 24,667 -0.13(-1.09%)
Aug 05, 2009 12.22 12.22 11.99 12.05 41,234 -0.16(-1.32%)
Aug 04, 2009 12.09 12.22 12.09 12.21 23,205 +0.07(+0.60%)
Aug 03, 2009 12.06 12.14 11.98 12.14 43,320 +0.14(+1.15%)
Jul 31, 2009 12.05 12.13 12.00 12.00 46,488 +0.00(+0.03%)
Jul 30, 2009 12.15 12.23 12.00 12.00 17,478 -0.01(-0.06%)
Jul 29, 2009 12.02 12.06 11.97 12.01 27,394 +0.06(+0.48%)
Jul 28, 2009 11.94 12.02 11.85 11.95 32,012 -0.01(-0.10%)
Jul 27, 2009 11.92 11.97 11.85 11.96 95,982 -0.05(-0.39%)
Jul 24, 2009 11.89 12.01 11.83 12.01 335 +0.16(+1.37%)
Jul 23, 2009 11.72 11.90 11.72 11.84 200,355 +0.21(+1.82%)
Jul 22, 2009 11.65 11.68 11.63 11.63 45,790 +0.02(+0.17%)
Jul 21, 2009 11.55 11.61 11.49 11.61 92,813 +0.20(+1.75%)
Jul 20, 2009 11.36 11.44 11.30 11.41 30,544 +0.08(+0.75%)
Jul 17, 2009 11.34 11.37 11.29 11.33 26,620 -0.06(-0.51%)
Jul 16, 2009 11.32 11.39 11.29 11.39 14,154 +0.14(+1.23%)
Jul 15, 2009 11.18 11.26 11.11 11.25 16,751 +0.15(+1.32%)
Jul 14, 2009 11.07 11.13 11.01 11.10 21,750 +0.10(+0.95%)
Jul 13, 2009 10.73 11.01 10.73 11.00 3,934 +0.15(+1.35%)
Jul 10, 2009 10.92 10.92 10.81 10.85 57,965 -0.08(-0.70%)
Jul 09, 2009 11.11 11.11 10.89 10.93 21,460 -0.13(-1.18%)
Jul 08, 2009 11.14 11.14 11.05 11.06 17,468 -0.09(-0.79%)
Jul 07, 2009 11.26 11.29 11.15 11.15 41,395 -0.13(-1.13%)
Jul 06, 2009 11.17 11.27 11.11 11.27 52,532 +0.00(+0.03%)
Jul 02, 2009 11.42 11.42 11.23 11.27 7,703 -0.34(-2.95%)
Jul 01, 2009 11.63 11.65 11.60 11.61 66,990 +0.08(+0.70%)
Jun 30, 2009 11.51 11.54 11.49 11.53 5,324 -0.02(-0.20%)
Jun 29, 2009 11.45 11.58 11.44 11.56 26,911 +0.12(+1.08%)
Jun 26, 2009 11.38 11.43 11.38 11.43 947 +0.03(+0.24%)
Jun 25, 2009 10.95 11.41 10.95 11.40 47,857 +0.39(+3.57%)
Jun 24, 2009 10.92 11.07 10.92 11.01 8,090 +0.16(+1.49%)
Jun 23, 2009 10.90 10.90 10.82 10.85 18,457 -0.08(-0.70%)
Jun 22, 2009 11.08 11.08 10.93 10.93 64,063 -0.25(-2.24%)
Jun 19, 2009 11.17 11.25 11.15 11.18 66,585 +0.05(+0.42%)
Jun 18, 2009 10.91 11.17 10.91 11.13 224,768 +0.23(+2.08%)
Jun 17, 2009 10.70 10.97 10.70 10.90 39,912 +0.19(+1.80%)
Jun 16, 2009 10.84 10.88 10.71 10.71 66,333 -0.05(-0.50%)
Jun 15, 2009 10.91 10.91 10.77 10.77 7,368 -0.35(-3.18%)
Jun 12, 2009 11.01 11.17 11.01 11.12 86,585 +0.08(+0.77%)
Jun 11, 2009 10.92 11.17 10.90 11.04 19,418 +0.18(+1.63%)
Jun 10, 2009 10.95 10.98 10.78 10.86 115,325 -0.04(-0.39%)
Jun 09, 2009 10.96 10.98 10.87 10.90 10,746 +0.01(+0.10%)
Jun 08, 2009 10.95 10.95 10.86 10.89 22,340 -0.14(-1.25%)
Jun 05, 2009 11.09 11.09 10.92 11.03 26,067 +0.00(+0.00%)
Jun 04, 2009 10.97 11.03 10.95 11.03 16,754 +0.03(+0.28%)
Jun 03, 2009 11.03 11.03 10.95 11.00 9,783 -0.14(-1.25%)
Jun 02, 2009 10.92 11.17 10.92 11.14 21,628 +0.15(+1.37%)
Jun 01, 2009 10.93 10.99 10.91 10.99 17,785 +0.17(+1.60%)
May 29, 2009 10.64 10.81 10.59 10.81 21,706 +0.20(+1.87%)
May 28, 2009 10.66 10.70 10.56 10.61 13,653 -0.00(-0.02%)
May 27, 2009 10.67 10.78 10.62 10.62 43,548 -0.07(-0.69%)
May 26, 2009 10.52 10.69 10.52 10.69 24,101 +0.15(+1.47%)
May 22, 2009 10.55 10.58 10.52 10.53 19,956 +0.03(+0.26%)
May 21, 2009 10.63 10.63 10.47 10.51 39,772 -0.18(-1.65%)
May 20, 2009 10.81 10.81 10.68 10.68 11,874 +0.02(+0.21%)
May 19, 2009 10.60 10.70 10.60 10.66 5,700 +0.07(+0.65%)
May 18, 2009 10.45 10.59 10.45 10.59 7,118 +0.20(+1.93%)
May 15, 2009 10.47 10.47 10.37 10.39 17,380 -0.10(-0.99%)
May 14, 2009 10.55 10.58 10.50 10.50 23,979 -0.06(-0.55%)
May 13, 2009 10.48 10.68 10.48 10.55 87,931 -0.25(-2.28%)
May 12, 2009 10.77 10.81 10.72 10.80 16,642 +0.10(+0.95%)
May 11, 2009 10.63 10.75 10.61 10.70 12,385 +0.03(+0.24%)
May 08, 2009 10.67 10.70 10.63 10.67 172,376 +0.13(+1.20%)
May 07, 2009 10.48 10.59 10.48 10.55 282,895 +0.19(+1.86%)
May 06, 2009 10.47 10.56 10.30 10.35 118,746 -0.07(-0.70%)
May 05, 2009 10.44 10.44 10.34 10.43 48,714 +0.15(+1.42%)
May 04, 2009 10.15 10.28 10.12 10.28 9,785 +0.23(+2.34%)
May 01, 2009 10.05 10.08 9.980 10.05 13,159 -0.03(-0.34%)
Apr 30, 2009 10.23 10.35 10.08 10.08 13,697 -0.12(-1.18%)
Apr 29, 2009 10.18 10.24 10.13 10.20 20,569 +0.08(+0.77%)
Apr 28, 2009 10.21 10.21 10.11 10.12 40,465 -0.07(-0.72%)
Apr 27, 2009 10.47 10.47 10.20 10.20 62,432 -0.00(-0.04%)
Apr 24, 2009 10.22 10.27 10.14 10.20 246,285 -0.01(-0.11%)
Apr 23, 2009 10.35 10.35 10.09 10.21 35,282 +0.03(+0.27%)
Apr 22, 2009 10.26 10.32 10.17 10.18 49,472 -0.09(-0.86%)
Apr 21, 2009 10.26 10.29 10.16 10.27 48,072 -0.04(-0.41%)
Apr 20, 2009 10.45 10.52 10.32 10.32 71,831 -0.29(-2.76%)
Apr 17, 2009 10.48 10.65 10.48 10.61 8,027 +0.13(+1.21%)
Apr 16, 2009 10.35 10.51 10.34 10.48 169,026 +0.15(+1.42%)
Apr 15, 2009 10.18 10.34 10.18 10.33 32,490 +0.14(+1.40%)
Apr 14, 2009 10.23 10.30 10.14 10.19 109,048 -0.15(-1.49%)
Apr 13, 2009 10.29 10.36 10.29 10.35 11,004 +0.03(+0.30%)
Apr 09, 2009 10.52 10.52 10.30 10.32 89,873 +0.05(+0.45%)
Apr 08, 2009 10.08 10.28 10.08 10.27 21,641 +0.18(+1.82%)
Apr 07, 2009 10.14 10.19 10.06 10.09 54,412 -0.13(-1.27%)
Apr 06, 2009 10.17 10.33 10.15 10.22 18,842 +0.01(+0.08%)
Apr 03, 2009 10.37 10.37 10.13 10.21 57,300 -0.11(-1.08%)
Apr 02, 2009 10.40 10.51 10.32 10.32 173,981 +0.15(+1.48%)
Apr 01, 2009 10.12 10.28 10.05 10.17 44,143 -0.24(-2.29%)
Mar 31, 2009 10.35 10.54 10.32 10.41 30,778 +0.18(+1.77%)
Mar 30, 2009 10.22 10.23 10.15 10.23 27,602 -0.35(-3.35%)
Mar 26, 2009 10.58 10.62 10.48 10.58 42,468 +0.17(+1.63%)
Mar 25, 2009 10.27 10.48 10.18 10.41 83,064 +0.10(+0.97%)
Mar 24, 2009 10.48 10.48 10.31 10.31 82,939 -0.17(-1.62%)
Mar 23, 2009 10.30 10.48 10.22 10.48 53,833 +0.47(+4.73%)
Mar 20, 2009 10.10 10.10 9.958 10.01 30,846 -0.07(-0.69%)
Mar 19, 2009 10.23 10.24 9.980 10.08 261,268 -0.18(-1.76%)
Mar 18, 2009 10.14 10.40 10.14 10.26 160,793 -0.03(-0.34%)
Mar 17, 2009 10.15 10.30 9.972 10.29 21,649 +0.24(+2.37%)
Mar 16, 2009 10.30 10.38 10.03 10.05 23,228 -0.17(-1.69%)
Mar 13, 2009 10.32 10.32 9.988 10.23 0 +0.29(+2.95%)
Mar 12, 2009 9.534 9.961 9.468 9.934 19,120 +0.39(+4.12%)
Mar 11, 2009 9.730 9.792 9.495 9.541 42,390 -0.11(-1.12%)
Mar 10, 2009 9.530 9.649 9.508 9.649 12,692 +0.39(+4.20%)
Mar 09, 2009 9.349 9.433 9.218 9.260 27,804 +0.02(+0.21%)
Mar 06, 2009 9.245 9.299 9.087 9.241 0 +0.10(+1.10%)
Mar 05, 2009 9.205 9.210 9.106 9.141 85,048 -0.30(-3.21%)
Mar 04, 2009 9.303 9.545 9.260 9.444 82,339 +0.22(+2.37%)
Mar 02, 2009 9.626 9.626 9.226 9.226 277,023 -0.59(-5.97%)
Feb 27, 2009 9.938 9.969 9.799 9.811 0 -0.33(-3.23%)
Feb 26, 2009 10.70 10.70 10.14 10.14 47,446 -0.44(-4.15%)
Feb 25, 2009 10.84 10.84 10.49 10.58 45,143 -0.20(-1.89%)
Feb 24, 2009 10.59 10.79 10.59 10.78 149,820 +0.14(+1.34%)
Feb 23, 2009 10.84 11.06 10.60 10.64 207,492 -0.18(-1.67%)
Feb 20, 2009 10.72 10.95 10.72 10.82 120,592 -0.16(-1.44%)
Feb 19, 2009 11.08 11.15 10.97 10.98 10,905 -0.05(-0.49%)
Feb 18, 2009 11.34 11.34 10.93 11.03 434,840 -0.13(-1.14%)
Feb 17, 2009 11.51 11.51 11.04 11.16 59,461 -0.28(-2.42%)
Feb 13, 2009 11.47 11.49 11.35 11.44 34,858 -0.02(-0.17%)
Feb 12, 2009 11.30 11.47 11.17 11.45 52,197 +0.08(+0.71%)
Feb 11, 2009 11.22 11.37 11.22 11.37 173,374 +0.21(+1.90%)
Feb 10, 2009 11.49 11.54 11.14 11.16 305,116 -0.34(-2.94%)
Feb 09, 2009 11.69 11.77 11.41 11.50 334,375 -0.27(-2.33%)
Feb 06, 2009 11.68 11.97 11.67 11.77 63,681 +0.15(+1.26%)
Feb 05, 2009 11.50 11.70 11.45 11.63 210,585 +0.03(+0.23%)
Feb 04, 2009 11.67 11.79 11.57 11.60 176,519 -0.01(-0.09%)
Feb 03, 2009 11.47 11.71 11.37 11.61 113,723 +0.21(+1.86%)
Feb 02, 2009 11.20 11.48 11.20 11.40 130,503 +0.10(+0.89%)
Jan 30, 2009 11.39 11.48 11.29 11.30 0 -0.19(-1.64%)
Jan 29, 2009 11.52 11.57 11.44 11.49 45,190 -0.05(-0.43%)
Jan 28, 2009 11.97 11.97 11.44 11.54 82,381 +0.13(+1.15%)
Jan 27, 2009 11.24 11.49 11.24 11.41 149,280 +0.21(+1.84%)
Jan 26, 2009 11.04 11.30 11.04 11.20 67,156 +0.01(+0.05%)
Jan 23, 2009 11.04 11.23 10.98 11.20 51,488 +0.05(+0.48%)
Jan 22, 2009 11.11 11.28 11.01 11.14 83,482 -0.10(-0.89%)
Jan 21, 2009 11.12 11.27 10.89 11.24 19,078 +0.19(+1.76%)
Jan 20, 2009 11.23 11.35 10.80 11.05 48,945 -0.29(-2.60%)
Jan 16, 2009 11.51 11.51 11.18 11.34 67,655 +0.15(+1.31%)
Jan 15, 2009 11.31 11.31 10.89 11.20 69,039 -0.01(-0.07%)
Jan 14, 2009 11.19 11.30 11.10 11.20 191,154 -0.11(-0.99%)
Jan 13, 2009 11.24 11.33 11.17 11.32 41,359 +0.05(+0.43%)
Jan 12, 2009 11.37 11.41 11.17 11.27 59,302 -0.13(-1.10%)
Jan 09, 2009 11.46 11.47 11.34 11.39 168,507 -0.09(-0.80%)
Jan 08, 2009 11.18 11.49 11.18 11.49 34,801 +0.11(+0.95%)
Jan 07, 2009 11.51 11.59 11.38 11.38 61,019 -0.26(-2.26%)
Jan 06, 2009 11.77 11.77 11.53 11.64 182,835 -0.10(-0.88%)
Jan 05, 2009 12.69 12.69 11.62 11.74 275,438 -0.11(-0.94%)
Jan 02, 2009 11.85 11.86 11.57 11.86 0 +0.23(+1.95%)
Jan 01, 2009 11.54 11.68 11.49 11.63 0 +0.00(+0.00%)
Dec 31, 2008 11.54 11.68 11.49 11.63 79,747 +0.16(+1.38%)
Dec 30, 2008 11.17 11.47 11.17 11.47 21,215 +0.28(+2.48%)
Dec 29, 2008 11.12 11.19 11.07 11.19 51,558 +0.05(+0.48%)
Dec 26, 2008 11.12 11.17 11.08 11.14 42,476 +0.02(+0.21%)
Dec 24, 2008 10.85 11.91 10.85 11.12 14,515 +0.00(+0.00%)
Dec 23, 2008 12.01 12.01 11.09 11.12 18,548 -0.00(-0.00%)
Dec 22, 2008 11.09 11.23 10.92 11.12 48,085 -0.06(-0.52%)
Dec 19, 2008 11.26 11.45 11.12 11.17 280,859 -0.06(-0.55%)
Dec 18, 2008 11.92 11.92 11.11 11.24 30,763 +0.04(+0.38%)
Dec 17, 2008 10.98 11.30 10.98 11.19 84,598 +0.05(+0.41%)
Dec 16, 2008 12.05 12.05 10.80 11.15 71,228 +0.43(+3.99%)
Dec 15, 2008 10.83 10.83 10.64 10.72 50,085 -0.10(-0.89%)
Dec 12, 2008 10.28 10.85 10.21 10.82 163,889 +0.14(+1.29%)
Dec 11, 2008 10.81 10.92 10.65 10.68 237,001 -0.01(-0.10%)
Dec 10, 2008 11.12 11.12 10.66 10.69 52,394 -0.01(-0.09%)
Dec 09, 2008 11.12 11.12 10.63 10.70 174,836 -0.14(-1.33%)
Dec 08, 2008 11.02 11.02 10.81 10.84 82,638 +0.08(+0.76%)
Dec 05, 2008 10.24 10.77 10.24 10.76 10,321 +0.30(+2.82%)
Dec 04, 2008 10.43 10.78 9.909 10.47 103,622 -0.30(-2.75%)
Dec 03, 2008 10.51 10.77 10.33 10.76 70,548 +0.23(+2.17%)
Dec 02, 2008 10.42 10.91 10.17 10.53 76,716 +0.47(+4.68%)
Dec 01, 2008 10.55 10.55 10.06 10.06 35,957 -0.72(-6.65%)
Nov 28, 2008 10.49 11.05 10.49 10.78 14,582 +0.27(+2.57%)
Nov 26, 2008 10.36 10.56 10.15 10.51 48,376 +0.22(+2.13%)
Nov 25, 2008 10.43 10.50 10.19 10.29 52,049 +0.08(+0.75%)
Nov 24, 2008 10.48 10.72 9.973 10.21 82,523 +0.44(+4.49%)
Nov 21, 2008 9.368 9.772 9.191 9.772 169,452 +0.29(+3.05%)
Nov 20, 2008 10.26 10.79 9.445 9.483 219,042 -0.71(-6.97%)
Nov 19, 2008 10.52 10.62 10.01 10.19 121,732 -0.14(-1.37%)
Nov 18, 2008 10.53 10.71 10.25 10.33 28,664 -0.18(-1.68%)
Nov 17, 2008 11.36 11.36 10.38 10.51 79,428 -0.27(-2.52%)
Nov 14, 2008 10.68 10.83 10.60 10.78 8,760 +0.12(+1.15%)
Nov 13, 2008 10.23 10.67 9.949 10.66 25,244 +0.44(+4.32%)
Nov 12, 2008 10.44 10.45 10.20 10.22 25,210 -0.34(-3.24%)
Nov 11, 2008 10.40 10.57 10.34 10.56 60,318 -0.04(-0.36%)
Nov 10, 2008 10.59 10.90 10.36 10.60 22,223 +0.08(+0.77%)
Nov 07, 2008 11.12 11.12 10.43 10.52 11,450 +0.13(+1.30%)
Nov 06, 2008 10.50 10.57 10.35 10.38 55,446 -0.18(-1.68%)
Nov 05, 2008 11.04 11.04 10.56 10.56 67,247 -0.39(-3.55%)
Nov 04, 2008 11.38 11.60 10.77 10.95 134,591 +0.27(+2.52%)
Nov 03, 2008 10.93 10.97 10.59 10.68 62,520 +0.18(+1.70%)
Oct 31, 2008 10.44 10.76 10.09 10.50 57,588 +0.10(+0.99%)
Oct 30, 2008 10.58 10.58 10.15 10.40 59,739 +0.34(+3.41%)
Oct 29, 2008 9.992 10.06 9.892 10.06 52,802 +0.34(+3.45%)
Oct 28, 2008 9.722 9.722 9.169 9.722 45,621 +0.48(+5.21%)
Oct 27, 2008 9.426 9.626 9.241 9.241 25,244 -0.39(-4.00%)
Oct 24, 2008 9.245 9.866 9.137 9.626 38,434 -0.48(-4.71%)
Oct 23, 2008 10.04 10.24 9.626 10.10 38,460 +0.06(+0.60%)
Oct 22, 2008 10.75 10.75 9.819 10.04 40,839 -0.54(-5.06%)
Oct 21, 2008 10.65 10.82 10.43 10.58 85,502 +0.05(+0.51%)
Oct 20, 2008 10.47 10.58 10.26 10.52 54,854 +0.30(+2.90%)
Oct 17, 2008 9.896 10.73 9.896 10.23 368,784 +0.07(+0.65%)
Oct 16, 2008 10.46 10.46 9.430 10.16 38,255 +0.25(+2.48%)
Oct 15, 2008 10.94 10.94 9.915 9.915 95,743 -0.83(-7.70%)
Oct 14, 2008 11.25 13.48 10.51 10.74 480,547 +0.17(+1.60%)
Oct 13, 2008 10.15 10.57 10.06 10.57 155,583 +1.04(+10.92%)
Oct 10, 2008 10.32 10.32 8.993 9.532 287,715 -0.33(-3.38%)
Oct 09, 2008 10.20 10.52 9.753 9.865 36,022 -0.65(-6.21%)
Oct 08, 2008 10.49 10.85 10.31 10.52 54,716 -0.16(-1.53%)
Oct 07, 2008 11.30 11.30 10.68 10.68 12,793 -0.37(-3.35%)
Oct 06, 2008 11.44 11.44 10.54 11.05 50,441 -0.66(-5.65%)
Oct 03, 2008 12.28 12.28 11.71 11.71 327,672 -0.35(-2.91%)
Oct 02, 2008 12.15 12.36 11.97 12.06 210,788 -0.10(-0.82%)
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.