Skip to main content

S&P Dividend SPDR (NY: SDY )

127.78 -1.58 (-1.22%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 32.15 33.44 31.90 33.13 96,170 +0.81(+2.51%)
Jan 30, 2008 32.62 33.24 32.32 32.32 101,987 -0.32(-0.99%)
Jan 29, 2008 32.46 32.65 32.17 32.64 133,370 +0.44(+1.36%)
Jan 28, 2008 31.42 32.21 31.23 32.20 183,871 +0.82(+2.62%)
Jan 25, 2008 32.17 32.18 31.24 31.38 183,818 -0.45(-1.42%)
Jan 24, 2008 31.98 32.04 31.57 31.83 121,158 -0.13(-0.41%)
Jan 23, 2008 30.15 32.07 29.92 31.96 113,513 +1.29(+4.19%)
Jan 22, 2008 29.50 31.00 27.64 30.68 165,428 +0.34(+1.13%)
Jan 21, 2008 30.92 30.92 30.09 30.33 0 +0.00(+0.00%)
Jan 18, 2008 30.92 30.92 30.09 30.33 75,448 -0.41(-1.33%)
Jan 17, 2008 31.63 31.63 30.65 30.74 116,546 -0.83(-2.63%)
Jan 16, 2008 31.27 31.94 31.27 31.57 69,607 +0.28(+0.90%)
Jan 15, 2008 31.58 31.58 31.14 31.29 61,730 -0.59(-1.85%)
Jan 14, 2008 31.89 31.95 31.63 31.88 39,446 +0.02(+0.08%)
Jan 11, 2008 31.93 32.14 31.63 31.85 110,833 -0.22(-0.69%)
Jan 10, 2008 31.54 32.32 31.29 32.08 70,072 +0.38(+1.21%)
Jan 09, 2008 31.25 31.69 30.97 31.69 79,792 +0.39(+1.25%)
Jan 08, 2008 32.27 32.27 31.30 31.30 84,968 -0.60(-1.88%)
Jan 07, 2008 31.60 32.12 31.55 31.90 191,741 +0.33(+1.05%)
Jan 04, 2008 32.25 32.25 31.54 31.57 142,274 -0.85(-2.61%)
Jan 03, 2008 32.84 32.84 32.30 32.42 61,858 -0.20(-0.63%)
Jan 02, 2008 33.50 33.67 32.56 32.62 91,751 -0.46(-1.38%)
Jan 01, 2008 33.03 33.31 33.01 33.08 84,294 +0.00(+0.00%)
Dec 31, 2007 33.03 33.31 33.01 33.08 84,294 -0.19(-0.56%)
Dec 28, 2007 33.60 34.10 33.13 33.27 261,207 -0.06(-0.18%)
Dec 27, 2007 33.86 33.86 33.28 33.33 116,725 -0.55(-1.61%)
Dec 26, 2007 34.00 34.00 33.71 33.87 158,679 -0.13(-0.37%)
Dec 24, 2007 34.31 34.31 33.84 34.00 30,791 +0.29(+0.87%)
Dec 21, 2007 34.71 34.71 33.16 33.71 378,743 -0.15(-0.44%)
Dec 20, 2007 34.10 34.10 33.50 33.86 196,900 +0.06(+0.18%)
Dec 19, 2007 34.32 34.32 33.62 33.80 76,213 -0.13(-0.39%)
Dec 18, 2007 33.99 33.99 33.50 33.93 104,134 +0.28(+0.82%)
Dec 17, 2007 33.81 34.00 33.60 33.65 53,028 -0.32(-0.96%)
Dec 14, 2007 34.65 34.65 33.95 33.98 117,341 -0.61(-1.77%)
Dec 13, 2007 34.55 34.60 34.05 34.59 45,155 +0.13(+0.37%)
Dec 12, 2007 36.01 36.01 34.10 34.46 78,510 -0.22(-0.62%)
Dec 11, 2007 35.90 35.90 34.61 34.68 142,532 -1.08(-3.01%)
Dec 10, 2007 35.45 35.83 35.24 35.75 69,869 +0.52(+1.47%)
Dec 07, 2007 35.64 35.64 35.24 35.24 272,635 -0.08(-0.22%)
Dec 06, 2007 35.06 35.36 34.87 35.32 70,405 +0.34(+0.96%)
Dec 05, 2007 34.99 35.00 34.67 34.98 59,479 +0.50(+1.45%)
Dec 04, 2007 34.53 34.67 34.40 34.48 63,747 -0.24(-0.69%)
Dec 03, 2007 34.83 35.05 34.60 34.72 70,405 -0.05(-0.16%)
Nov 30, 2007 35.06 35.20 34.71 34.77 90,589 +0.30(+0.87%)
Nov 29, 2007 34.49 34.68 34.36 34.47 77,400 -0.34(-0.97%)
Nov 28, 2007 33.83 34.81 33.83 34.81 70,737 +1.05(+3.11%)
Nov 27, 2007 33.13 33.87 33.13 33.76 36,870 +0.64(+1.92%)
Nov 26, 2007 33.89 34.07 33.12 33.12 107,521 -0.83(-2.44%)
Nov 23, 2007 33.84 34.16 33.79 33.95 20,805 +0.52(+1.55%)
Nov 21, 2007 33.66 33.93 33.44 33.44 23,967 -0.46(-1.35%)
Nov 20, 2007 33.65 34.02 33.28 33.89 44,941 +0.16(+0.46%)
Nov 19, 2007 34.19 34.19 33.65 33.74 34,220 -0.43(-1.25%)
Nov 16, 2007 34.52 34.62 33.98 34.16 18,421 -0.25(-0.72%)
Nov 15, 2007 34.44 34.83 34.28 34.41 41,712 -0.49(-1.39%)
Nov 14, 2007 35.25 35.31 34.75 34.90 21,504 -0.25(-0.72%)
Nov 13, 2007 34.85 35.23 34.53 35.15 25,307 +0.85(+2.47%)
Nov 12, 2007 34.21 34.91 34.21 34.30 49,186 +0.08(+0.25%)
Nov 09, 2007 34.01 34.63 33.90 34.22 81,390 -0.07(-0.21%)
Nov 08, 2007 34.12 34.46 33.80 34.29 46,037 +0.35(+1.04%)
Nov 07, 2007 34.57 34.59 33.89 33.93 49,766 -1.00(-2.86%)
Nov 06, 2007 34.63 34.93 34.37 34.93 68,574 +0.44(+1.29%)
Nov 05, 2007 34.50 34.81 34.29 34.49 73,900 -0.25(-0.71%)
Nov 02, 2007 35.05 35.05 34.52 34.73 83,553 -0.17(-0.48%)
Nov 01, 2007 35.30 35.35 34.89 34.90 40,112 -0.94(-2.62%)
Oct 31, 2007 35.67 36.01 35.41 35.84 31,623 +0.39(+1.10%)
Oct 30, 2007 35.44 35.64 35.38 35.45 61,750 -0.06(-0.17%)
Oct 29, 2007 35.60 35.65 35.39 35.51 31,124 +0.02(+0.07%)
Oct 26, 2007 35.27 35.48 35.05 35.48 31,457 +0.38(+1.10%)
Oct 25, 2007 34.97 35.29 34.71 35.10 96,203 +0.13(+0.38%)
Oct 24, 2007 35.03 35.16 34.53 34.97 65,078 -0.27(-0.77%)
Oct 23, 2007 35.24 35.25 34.95 35.24 14,147 +0.11(+0.31%)
Oct 22, 2007 34.61 35.20 34.61 35.13 54,426 +0.42(+1.21%)
Oct 19, 2007 35.47 35.47 34.71 34.71 46,770 -0.84(-2.35%)
Oct 18, 2007 35.58 35.70 35.42 35.54 92,208 -0.23(-0.65%)
Oct 17, 2007 36.11 36.13 35.53 35.78 23,967 -0.05(-0.13%)
Oct 16, 2007 36.17 36.17 35.83 35.83 37,782 -0.52(-1.44%)
Oct 15, 2007 36.40 36.98 36.10 36.35 27,296 -0.35(-0.95%)
Oct 12, 2007 36.86 36.90 36.70 36.70 8,821 -0.22(-0.60%)
Oct 11, 2007 37.17 37.23 36.86 36.92 19,307 -0.14(-0.39%)
Oct 10, 2007 37.29 37.29 37.02 37.06 19,307 -0.28(-0.76%)
Oct 09, 2007 37.21 37.35 36.99 37.35 19,806 +0.25(+0.68%)
Oct 08, 2007 37.27 37.33 37.09 37.09 25,132 -0.18(-0.48%)
Oct 05, 2007 37.19 37.41 37.06 37.27 39,446 +0.31(+0.83%)
Oct 04, 2007 37.05 37.14 36.94 36.97 13,981 +0.00(+0.00%)
Oct 03, 2007 36.85 37.08 36.82 36.97 28,295 +0.01(+0.03%)
Oct 02, 2007 36.84 37.01 36.81 36.96 23,801 +0.20(+0.54%)
Oct 01, 2007 36.22 36.87 36.22 36.76 25,132 +0.61(+1.70%)
Sep 28, 2007 36.42 36.47 36.10 36.14 22,469 -0.29(-0.81%)
Sep 27, 2007 36.47 36.52 36.37 36.44 20,971 +0.11(+0.30%)
Sep 26, 2007 36.34 36.49 36.22 36.33 43,108 +0.11(+0.30%)
Sep 25, 2007 36.25 36.33 36.11 36.22 12,150 -0.15(-0.42%)
Sep 24, 2007 36.76 36.76 36.37 36.37 29,127 -0.38(-1.03%)
Sep 21, 2007 37.00 37.08 36.71 36.75 38,781 -0.48(-1.29%)
Sep 20, 2007 37.57 37.60 37.15 37.23 18,142 -0.47(-1.24%)
Sep 19, 2007 37.65 37.87 37.60 37.70 28,794 +0.35(+0.93%)
Sep 18, 2007 36.44 37.36 36.44 37.35 99,365 +1.03(+2.83%)
Sep 17, 2007 36.42 36.42 36.26 36.33 24,799 -0.19(-0.53%)
Sep 14, 2007 36.26 36.52 36.25 36.52 5,159 +0.10(+0.28%)
Sep 13, 2007 36.51 36.58 36.34 36.42 12,649 +0.12(+0.32%)
Sep 12, 2007 36.20 36.46 36.16 36.30 5,825 +0.04(+0.11%)
Sep 11, 2007 36.05 36.26 35.99 36.26 104,192 +0.18(+0.50%)
Sep 10, 2007 36.20 36.20 35.69 36.08 16,477 -0.13(-0.35%)
Sep 07, 2007 36.24 36.35 36.00 36.20 13,814 -0.48(-1.31%)
Sep 06, 2007 36.48 36.69 36.38 36.69 18,641 +0.18(+0.49%)
Sep 05, 2007 36.68 36.68 36.35 36.51 26,630 -0.46(-1.24%)
Sep 04, 2007 36.64 36.98 36.64 36.96 8,155 +0.29(+0.79%)
Aug 31, 2007 36.77 36.82 36.44 36.67 12,649 +0.18(+0.49%)
Aug 30, 2007 36.34 36.72 36.30 36.49 19,806 -0.14(-0.39%)
Aug 29, 2007 36.11 36.70 36.07 36.64 11,983 +0.62(+1.72%)
Aug 28, 2007 36.65 36.65 35.95 36.02 12,982 -0.88(-2.39%)
Aug 27, 2007 36.99 36.99 36.84 36.90 14,147 -0.34(-0.92%)
Aug 24, 2007 36.96 37.24 36.82 37.24 21,304 +0.28(+0.76%)
Aug 23, 2007 37.27 37.27 36.73 36.96 76,896 -0.14(-0.37%)
Aug 22, 2007 37.13 37.13 36.74 37.10 16,144 +0.36(+0.98%)
Aug 21, 2007 36.61 37.01 36.58 36.74 20,139 +0.18(+0.49%)
Aug 20, 2007 36.96 36.96 36.32 36.56 34,952 -0.21(-0.57%)
Aug 17, 2007 36.84 37.15 36.19 36.77 135,150 +0.83(+2.31%)
Aug 16, 2007 34.94 36.00 34.30 35.94 130,490 +0.87(+2.48%)
Aug 15, 2007 35.48 36.07 35.07 35.07 68,907 -0.49(-1.37%)
Aug 14, 2007 36.09 36.17 35.54 35.56 54,759 -0.56(-1.55%)
Aug 13, 2007 36.84 36.84 36.11 36.11 20,971 -0.41(-1.13%)
Aug 10, 2007 36.05 36.75 35.90 36.53 25,299 +0.15(+0.41%)
Aug 09, 2007 36.73 36.97 36.38 36.38 36,117 -0.92(-2.46%)
Aug 08, 2007 37.05 37.56 36.78 37.30 74,898 +0.42(+1.14%)
Aug 07, 2007 36.25 37.09 36.21 36.88 54,260 +1.37(+3.86%)
Aug 06, 2007 35.46 35.51 35.20 35.51 62,582 -0.71(-1.95%)
Aug 03, 2007 36.21 36.21 36.21 36.21 0 +0.00(+0.00%)
Aug 02, 2007 36.32 36.39 36.01 36.21 31,457 +0.05(+0.14%)
Aug 01, 2007 35.81 36.17 35.51 36.16 57,422 +0.50(+1.40%)
Jul 31, 2007 36.29 36.45 35.65 35.66 36,617 -0.34(-0.93%)
Jul 30, 2007 35.79 36.10 35.50 36.00 37,782 +0.35(+0.99%)
Jul 27, 2007 36.23 36.41 35.65 35.65 51,430 -0.67(-1.85%)
Jul 26, 2007 36.86 36.86 35.98 36.32 91,043 -0.70(-1.90%)
Jul 25, 2007 37.11 37.23 36.69 37.02 53,594 +0.13(+0.36%)
Jul 24, 2007 37.37 37.44 36.78 36.89 54,593 -0.71(-1.89%)
Jul 23, 2007 37.75 37.89 37.60 37.60 15,312 +0.07(+0.19%)
Jul 20, 2007 38.04 38.04 37.53 37.53 43,274 -0.48(-1.26%)
Jul 19, 2007 38.09 38.12 37.95 38.01 39,779 +0.05(+0.14%)
Jul 18, 2007 38.06 38.08 37.69 37.95 35,285 -0.29(-0.77%)
Jul 17, 2007 38.21 38.37 38.21 38.25 56,590 +0.10(+0.27%)
Jul 16, 2007 38.18 38.36 38.15 38.15 42,442 -0.13(-0.33%)
Jul 13, 2007 38.12 38.36 38.12 38.27 11,650 +0.12(+0.32%)
Jul 12, 2007 37.74 38.20 37.74 38.15 47,435 +0.67(+1.80%)
Jul 11, 2007 37.41 37.59 37.33 37.48 47,768 +0.12(+0.32%)
Jul 10, 2007 37.63 37.69 37.34 37.36 21,637 -0.57(-1.50%)
Jul 09, 2007 38.01 38.01 37.84 37.93 10,818 -0.04(-0.10%)
Jul 06, 2007 37.98 38.03 37.85 37.97 13,481 -0.05(-0.13%)
Jul 05, 2007 38.06 38.12 37.82 38.01 28,295 -0.07(-0.17%)
Jul 03, 2007 38.05 38.18 38.01 38.08 7,822 +0.05(+0.14%)
Jul 02, 2007 37.69 38.03 37.69 38.03 77,229 +0.47(+1.25%)
Jun 29, 2007 37.80 38.01 37.44 37.56 18,475 -0.23(-0.60%)
Jun 28, 2007 37.77 37.95 37.26 37.78 31,623 -0.05(-0.13%)
Jun 27, 2007 37.38 37.83 37.27 37.83 13,981 +0.32(+0.85%)
Jun 26, 2007 37.71 37.75 37.48 37.51 25,964 +0.05(+0.14%)
Jun 25, 2007 37.62 37.84 37.36 37.46 19,307 -0.08(-0.22%)
Jun 22, 2007 37.83 37.88 37.47 37.54 35,119 -0.48(-1.26%)
Jun 21, 2007 38.03 38.10 37.80 38.03 34,453 +0.02(+0.06%)
Jun 20, 2007 38.60 38.60 38.00 38.00 48,601 -0.50(-1.31%)
Jun 19, 2007 38.44 38.54 38.31 38.51 35,452 -0.01(-0.02%)
Jun 18, 2007 38.69 38.69 38.45 38.51 21,970 -0.09(-0.23%)
Jun 15, 2007 38.71 38.76 38.60 38.60 34,287 -0.02(-0.05%)
Jun 14, 2007 38.70 38.79 38.60 38.62 11,817 +0.07(+0.17%)
Jun 13, 2007 38.23 38.55 38.19 38.55 20,139 +0.47(+1.25%)
Jun 12, 2007 38.43 38.51 38.07 38.08 34,287 -0.49(-1.28%)
Jun 11, 2007 38.48 38.66 38.39 38.57 11,484 +0.09(+0.22%)
Jun 08, 2007 38.15 38.49 38.12 38.49 23,468 +0.34(+0.88%)
Jun 07, 2007 38.78 38.78 38.15 38.15 39,113 -0.78(-2.01%)
Jun 06, 2007 39.08 39.08 38.81 38.93 34,287 -0.32(-0.83%)
Jun 05, 2007 39.47 39.47 39.17 39.26 21,803 -0.26(-0.65%)
Jun 04, 2007 39.50 39.54 39.38 39.52 16,810 -0.07(-0.18%)
Jun 01, 2007 39.56 39.62 39.38 39.59 45,105 +0.23(+0.58%)
May 31, 2007 39.53 39.59 39.28 39.36 5,492 -0.05(-0.14%)
May 30, 2007 39.05 39.41 39.05 39.41 21,970 +0.15(+0.38%)
May 29, 2007 39.20 39.38 39.15 39.26 24,466 +0.12(+0.31%)
May 25, 2007 39.16 39.19 38.99 39.14 37,615 +0.16(+0.40%)
May 24, 2007 39.34 39.47 38.99 38.99 67,242 -0.41(-1.05%)
May 23, 2007 39.64 39.67 39.40 39.40 21,803 -0.17(-0.44%)
May 22, 2007 39.48 39.65 39.42 39.58 18,308 +0.07(+0.18%)
May 21, 2007 39.41 39.56 39.38 39.50 15,645 +0.11(+0.29%)
May 18, 2007 39.38 39.44 39.30 39.39 8,322 +0.12(+0.31%)
May 17, 2007 39.26 39.32 39.15 39.27 9,986 -0.14(-0.37%)
May 16, 2007 39.18 39.41 39.10 39.41 21,803 +0.40(+1.03%)
May 15, 2007 39.18 39.38 38.99 39.01 22,136 -0.10(-0.26%)
May 14, 2007 39.21 39.24 38.99 39.11 19,640 -0.04(-0.11%)
May 11, 2007 38.99 39.15 38.99 39.15 48,101 +0.25(+0.65%)
May 10, 2007 39.21 39.24 38.86 38.90 17,642 -0.44(-1.13%)
May 09, 2007 39.19 39.43 39.14 39.35 25,132 +0.10(+0.24%)
May 08, 2007 39.21 39.26 39.08 39.25 22,969 -0.04(-0.09%)
May 07, 2007 39.17 39.35 39.17 39.29 32,622 +0.26(+0.68%)
May 04, 2007 39.02 39.11 38.93 39.02 52,096 +0.09(+0.23%)
May 03, 2007 38.97 39.01 38.87 38.93 30,958 +0.14(+0.36%)
May 02, 2007 38.63 38.96 38.57 38.79 290,774 +0.19(+0.48%)
May 01, 2007 38.48 38.64 38.38 38.61 46,770 +0.09(+0.24%)
Apr 30, 2007 38.72 38.88 38.52 38.52 21,637 -0.23(-0.59%)
Apr 27, 2007 38.66 38.86 38.63 38.75 32,622 -0.02(-0.05%)
Apr 26, 2007 38.84 38.84 38.61 38.76 16,477 +0.01(+0.02%)
Apr 25, 2007 38.61 38.81 38.49 38.76 21,970 +0.31(+0.80%)
Apr 24, 2007 38.40 38.51 38.22 38.45 32,123 -0.02(-0.06%)
Apr 23, 2007 38.66 38.66 38.41 38.48 31,623 -0.16(-0.40%)
Apr 20, 2007 38.57 38.63 38.45 38.63 12,483 +0.23(+0.61%)
Apr 19, 2007 38.33 38.47 38.29 38.40 24,466 -0.08(-0.22%)
Apr 18, 2007 38.39 38.55 38.33 38.48 41,610 +0.07(+0.17%)
Apr 17, 2007 38.36 38.46 38.34 38.42 25,964 +0.04(+0.11%)
Apr 16, 2007 38.03 38.39 38.03 38.37 26,963 +0.52(+1.36%)
Apr 13, 2007 37.76 37.86 37.74 37.86 13,481 +0.13(+0.33%)
Apr 12, 2007 37.59 37.73 37.38 37.73 82,222 +0.19(+0.50%)
Apr 11, 2007 37.80 37.80 37.45 37.54 22,802 -0.26(-0.68%)
Apr 10, 2007 37.73 37.81 37.70 37.80 36,450 +0.07(+0.19%)
Apr 09, 2007 37.74 37.76 37.63 37.73 124,997 +0.01(+0.02%)
Apr 05, 2007 37.67 37.74 37.60 37.72 138,146 +0.02(+0.06%)
Apr 04, 2007 37.76 37.76 37.61 37.70 24,966 +0.01(+0.03%)
Apr 03, 2007 37.52 37.75 37.52 37.69 13,648 +0.38(+1.01%)
Apr 02, 2007 37.31 37.42 37.23 37.31 29,626 -0.12(-0.32%)
Mar 30, 2007 37.57 37.61 37.12 37.43 29,626 -0.05(-0.14%)
Mar 29, 2007 37.51 37.51 37.25 37.48 73,068 +0.22(+0.58%)
Mar 28, 2007 37.52 37.52 37.20 37.27 37,782 -0.35(-0.94%)
Mar 27, 2007 37.73 37.73 37.53 37.62 22,469 -0.23(-0.60%)
Mar 26, 2007 37.84 37.85 37.52 37.85 67,575 -0.02(-0.06%)
Mar 23, 2007 37.89 37.98 37.83 37.88 23,967 -0.01(-0.03%)
Mar 22, 2007 37.97 37.98 37.78 37.89 33,621 -0.08(-0.22%)
Mar 21, 2007 37.45 38.01 37.31 37.97 48,434 +0.56(+1.49%)
Mar 20, 2007 37.25 37.41 37.17 37.41 50,265 +0.26(+0.70%)
Mar 19, 2007 37.04 37.20 37.00 37.15 51,929 +0.32(+0.88%)
Mar 16, 2007 37.00 37.28 36.80 36.83 73,400 -0.45(-1.21%)
Mar 15, 2007 36.94 37.28 36.94 37.28 25,465 +0.32(+0.87%)
Mar 14, 2007 36.96 37.01 36.45 36.96 43,274 +0.15(+0.40%)
Mar 13, 2007 37.51 37.35 36.81 36.81 37,782 -0.70(-1.86%)
Mar 12, 2007 37.31 37.53 37.30 37.51 43,441 +0.14(+0.39%)
Mar 09, 2007 37.42 37.47 37.26 37.36 48,601 +0.11(+0.29%)
Mar 08, 2007 37.27 37.35 37.16 37.26 28,628 +0.19(+0.50%)
Mar 07, 2007 37.13 37.23 37.00 37.07 39,280 -0.16(-0.44%)
Mar 06, 2007 37.07 37.30 36.85 37.23 39,946 +0.52(+1.41%)
Mar 05, 2007 36.84 37.10 36.69 36.72 79,392 -0.47(-1.26%)
Mar 02, 2007 37.35 37.51 37.18 37.18 43,274 -0.34(-0.90%)
Mar 01, 2007 37.19 37.65 36.99 37.52 48,268 -0.05(-0.14%)
Feb 28, 2007 37.79 37.79 37.40 37.57 85,218 +0.02(+0.05%)
Feb 27, 2007 38.16 38.25 37.30 37.56 94,705 -0.99(-2.56%)
Feb 26, 2007 38.66 38.67 38.38 38.54 33,501 -0.01(-0.02%)
Feb 23, 2007 38.54 38.57 38.38 38.55 38,781 -0.08(-0.22%)
Feb 22, 2007 38.61 38.71 38.50 38.63 40,611 +0.01(+0.03%)
Feb 21, 2007 38.62 38.63 38.52 38.62 35,452 -0.07(-0.17%)
Feb 20, 2007 38.45 38.70 38.29 38.69 136,981 +0.17(+0.45%)
Feb 16, 2007 38.42 38.51 38.34 38.51 42,942 +0.03(+0.08%)
Feb 15, 2007 38.44 38.48 38.31 38.48 147,134 +0.08(+0.22%)
Feb 14, 2007 38.18 38.45 38.11 38.40 39,097 +0.22(+0.57%)
Feb 13, 2007 37.97 38.18 37.94 38.18 15,925 +0.29(+0.78%)
Feb 12, 2007 37.92 37.94 37.83 37.89 38,364 +0.02(+0.05%)
Feb 09, 2007 38.02 38.03 37.78 37.87 53,427 -0.06(-0.16%)
Feb 08, 2007 37.95 37.99 37.85 37.93 19,973 -0.05(-0.13%)
Feb 07, 2007 37.97 38.00 37.87 37.98 19,640 +0.04(+0.11%)
Feb 06, 2007 37.83 37.94 37.78 37.94 21,803 +0.26(+0.68%)
Feb 05, 2007 37.74 37.77 37.65 37.68 18,974 -0.10(-0.27%)
Feb 02, 2007 37.76 37.78 37.68 37.78 17,309 +0.09(+0.24%)
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.