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

FINANCIAL SEL (NY: XLF )

40.82 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2013 10.99 11.10 10.98 10.99 85,154,264 +0.01(+0.05%)
Jul 30, 2013 11.03 11.06 10.96 10.99 44,758,148 -0.01(-0.05%)
Jul 29, 2013 11.05 11.05 10.95 10.99 53,910,124 -0.08(-0.73%)
Jul 26, 2013 11.03 11.08 10.96 11.08 57,333,968 -0.01(-0.10%)
Jul 25, 2013 11.05 11.09 10.98 11.09 70,004,904 +0.01(+0.10%)
Jul 24, 2013 11.20 11.20 11.05 11.08 68,369,904 -0.08(-0.72%)
Jul 23, 2013 11.23 11.23 11.15 11.16 56,278,316 -0.04(-0.38%)
Jul 22, 2013 11.13 11.20 11.11 11.20 49,639,524 +0.08(+0.68%)
Jul 19, 2013 11.11 11.12 11.05 11.12 61,598,900 +0.01(+0.05%)
Jul 18, 2013 11.01 11.12 11.00 11.12 87,724,880 +0.16(+1.47%)
Jul 17, 2013 10.95 11.01 10.92 10.96 69,751,568 +0.03(+0.30%)
Jul 16, 2013 10.97 11.00 10.88 10.92 67,528,496 -0.04(-0.39%)
Jul 15, 2013 10.99 10.99 10.90 10.97 48,837,528 +0.05(+0.44%)
Jul 12, 2013 10.87 10.92 10.84 10.92 80,307,384 +0.08(+0.69%)
Jul 11, 2013 10.89 10.89 10.76 10.84 112,647,960 +0.10(+0.95%)
Jul 10, 2013 10.77 10.80 10.68 10.74 107,596,656 -0.06(-0.57%)
Jul 09, 2013 10.78 10.81 10.75 10.80 141,023,712 +0.09(+0.85%)
Jul 08, 2013 10.70 10.75 10.68 10.71 88,827,312 +0.08(+0.73%)
Jul 05, 2013 10.57 10.64 10.49 10.64 70,525,760 +0.19(+1.80%)
Jul 03, 2013 10.41 10.47 10.38 10.45 46,675,232 -0.03(-0.31%)
Jul 02, 2013 10.47 10.59 10.43 10.48 112,443,544 +0.01(+0.10%)
Jul 01, 2013 10.51 10.73 10.46 10.47 111,294,336 +0.03(+0.33%)
Jun 28, 2013 10.46 10.48 10.38 10.43 95,944,792 -0.07(-0.64%)
Jun 27, 2013 10.44 10.52 10.42 10.50 80,180,000 +0.13(+1.29%)
Jun 26, 2013 10.36 10.40 10.30 10.37 124,494,560 +0.10(+1.02%)
Jun 25, 2013 10.18 10.31 10.15 10.26 121,424,616 +0.19(+1.86%)
Jun 24, 2013 10.13 10.18 9.970 10.07 146,588,176 -0.18(-1.78%)
Jun 21, 2013 10.33 10.34 10.14 10.26 159,662,528 +0.01(+0.09%)
Jun 20, 2013 10.38 10.42 10.21 10.25 192,400,528 -0.23(-2.17%)
Jun 19, 2013 10.62 10.63 10.46 10.47 114,655,592 -0.14(-1.33%)
Jun 18, 2013 10.56 10.65 10.55 10.62 64,059,100 +0.07(+0.63%)
Jun 17, 2013 10.53 10.60 10.49 10.55 86,456,312 +0.10(+0.97%)
Jun 14, 2013 10.57 10.60 10.43 10.45 83,031,072 -0.14(-1.29%)
Jun 13, 2013 10.38 10.60 10.36 10.58 130,624,240 +0.20(+1.88%)
Jun 12, 2013 10.57 10.58 10.37 10.39 120,128,560 -0.11(-1.07%)
Jun 11, 2013 10.57 10.61 10.49 10.50 132,200,744 -0.18(-1.65%)
Jun 10, 2013 10.73 10.74 10.64 10.68 123,467,248 +0.01(+0.05%)
Jun 07, 2013 10.55 10.69 10.52 10.67 99,608,216 +0.18(+1.73%)
Jun 06, 2013 10.34 10.50 10.27 10.49 133,505,048 +0.14(+1.39%)
Jun 05, 2013 10.50 10.54 10.31 10.35 164,845,440 -0.17(-1.63%)
Jun 04, 2013 10.63 10.69 10.49 10.52 117,408,360 -0.10(-0.91%)
Jun 03, 2013 10.65 10.66 10.45 10.61 187,549,728 +0.01(+0.10%)
May 31, 2013 10.75 10.80 10.60 10.60 112,272,176 -0.18(-1.64%)
May 30, 2013 10.67 10.82 10.65 10.78 104,014,944 +0.13(+1.20%)
May 29, 2013 10.59 10.70 10.57 10.65 90,354,664 -0.00(-0.00%)
May 28, 2013 10.69 10.75 10.60 10.65 89,385,296 +0.11(+1.02%)
May 24, 2013 10.48 10.55 10.43 10.54 94,403,392 +0.01(+0.10%)
May 23, 2013 10.45 10.59 10.42 10.53 112,036,416 -0.06(-0.60%)
May 22, 2013 10.73 10.88 10.55 10.60 179,551,808 -0.11(-1.05%)
May 21, 2013 10.70 10.76 10.68 10.71 67,779,696 +0.03(+0.25%)
May 20, 2013 10.65 10.74 10.64 10.68 61,440,392 +0.02(+0.20%)
May 17, 2013 10.57 10.67 10.57 10.66 89,712,504 +0.14(+1.32%)
May 16, 2013 10.57 10.63 10.50 10.52 70,173,024 -0.07(-0.66%)
May 15, 2013 10.50 10.62 10.47 10.59 88,284,184 +0.27(+2.64%)
May 13, 2013 10.27 10.34 10.24 10.32 58,897,364 +0.03(+0.31%)
May 10, 2013 10.26 10.29 10.22 10.29 99,771,464 +0.04(+0.42%)
May 09, 2013 10.33 10.33 10.22 10.24 70,698,240 -0.07(-0.70%)
May 08, 2013 10.23 10.33 10.20 10.32 118,471,408 +0.08(+0.81%)
May 07, 2013 10.22 10.27 10.16 10.23 73,942,640 +0.05(+0.52%)
May 06, 2013 10.10 10.19 10.10 10.18 44,598,680 +0.11(+1.06%)
May 03, 2013 10.07 10.10 10.06 10.07 76,605,016 +0.11(+1.07%)
May 02, 2013 9.914 9.983 9.898 9.967 82,099,456 +0.09(+0.87%)
May 01, 2013 9.978 9.988 9.876 9.882 75,885,144 -0.11(-1.12%)
Apr 30, 2013 9.962 9.999 9.919 9.994 76,851,416 +0.03(+0.27%)
Apr 29, 2013 9.967 9.983 9.924 9.967 56,105,964 +0.05(+0.46%)
Apr 26, 2013 9.951 9.967 9.882 9.922 44,741,228 -0.05(-0.46%)
Apr 25, 2013 9.946 10.03 9.924 9.967 67,423,232 +0.06(+0.59%)
Apr 24, 2013 9.860 9.924 9.849 9.908 70,592,712 +0.06(+0.62%)
Apr 23, 2013 9.748 9.855 9.737 9.847 140,064,288 +0.17(+1.80%)
Apr 22, 2013 9.684 9.689 9.577 9.673 81,959,352 +0.01(+0.11%)
Apr 19, 2013 9.561 9.668 9.550 9.662 101,816,904 +0.13(+1.40%)
Apr 18, 2013 9.625 9.630 9.486 9.529 115,486,272 -0.10(-1.03%)
Apr 17, 2013 9.719 9.729 9.550 9.628 148,423,520 -0.18(-1.88%)
Apr 16, 2013 9.759 9.823 9.694 9.812 83,846,952 +0.15(+1.55%)
Apr 15, 2013 9.855 9.903 9.652 9.662 134,153,064 -0.21(-2.11%)
Apr 12, 2013 9.849 9.898 9.817 9.871 86,393,464 -0.04(-0.43%)
Apr 11, 2013 9.898 9.967 9.865 9.914 91,455,128 +0.02(+0.24%)
Apr 10, 2013 9.796 9.903 9.796 9.890 125,495,552 +0.13(+1.34%)
Apr 09, 2013 9.759 9.823 9.721 9.759 94,848,816 +0.03(+0.27%)
Apr 08, 2013 9.620 9.737 9.585 9.732 78,218,944 +0.10(+1.00%)
Apr 05, 2013 9.513 9.652 9.497 9.636 111,769,768 -0.03(-0.30%)
Apr 04, 2013 9.588 9.673 9.588 9.665 103,542,464 +0.09(+0.89%)
Apr 03, 2013 9.748 9.748 9.545 9.580 165,922,064 -0.16(-1.65%)
Apr 02, 2013 9.710 9.753 9.705 9.740 74,918,648 +0.06(+0.58%)
Apr 01, 2013 9.727 9.764 9.652 9.684 41,525,180 -0.05(-0.49%)
Mar 28, 2013 9.700 9.737 9.678 9.731 48,165,204 +0.03(+0.27%)
Mar 27, 2013 9.684 9.716 9.652 9.705 59,610,424 -0.05(-0.47%)
Mar 26, 2013 9.727 9.759 9.689 9.751 90,885,928 +0.06(+0.63%)
Mar 25, 2013 9.753 9.780 9.636 9.689 92,788,632 -0.02(-0.25%)
Mar 22, 2013 9.710 9.732 9.662 9.713 82,589,592 +0.06(+0.58%)
Mar 21, 2013 9.721 9.759 9.654 9.657 107,261,232 -0.12(-1.20%)
Mar 20, 2013 9.764 9.796 9.748 9.774 117,744,144 +0.07(+0.68%)
Mar 19, 2013 9.807 9.817 9.652 9.708 121,695,400 -0.06(-0.57%)
Mar 18, 2013 9.732 9.807 9.710 9.764 77,166,616 -0.09(-0.95%)
Mar 15, 2013 9.828 9.871 9.780 9.857 93,496,032 +0.03(+0.31%)
Mar 14, 2013 9.800 9.843 9.784 9.827 126,271,232 +0.06(+0.65%)
Mar 13, 2013 9.747 9.774 9.713 9.763 45,505,824 +0.03(+0.27%)
Mar 12, 2013 9.779 9.790 9.710 9.736 61,388,668 -0.05(-0.54%)
Mar 11, 2013 9.720 9.806 9.694 9.790 92,878,680 +0.07(+0.77%)
Mar 08, 2013 9.747 9.757 9.651 9.715 114,751,000 +0.03(+0.27%)
Mar 07, 2013 9.641 9.699 9.641 9.689 89,936,016 +0.07(+0.72%)
Mar 06, 2013 9.625 9.657 9.577 9.619 105,308,920 +0.06(+0.67%)
Mar 05, 2013 9.534 9.614 9.518 9.555 124,508,464 +0.08(+0.84%)
Mar 04, 2013 9.369 9.481 9.358 9.475 68,096,984 +0.08(+0.85%)
Mar 01, 2013 9.300 9.422 9.246 9.396 97,136,488 +0.03(+0.28%)
Feb 28, 2013 9.353 9.449 9.348 9.369 117,042,800 -0.02(-0.17%)
Feb 27, 2013 9.225 9.406 9.220 9.385 117,441,216 +0.14(+1.56%)
Feb 26, 2013 9.246 9.268 9.140 9.241 139,556,304 +0.05(+0.52%)
Feb 25, 2013 9.507 9.507 9.188 9.193 134,114,800 -0.26(-2.71%)
Feb 22, 2013 9.396 9.449 9.377 9.449 81,296,224 +0.12(+1.26%)
Feb 21, 2013 9.390 9.390 9.294 9.332 98,173,408 -0.07(-0.79%)
Feb 20, 2013 9.545 9.550 9.401 9.406 103,558,960 -0.14(-1.51%)
Feb 19, 2013 9.491 9.555 9.481 9.550 83,479,872 +0.09(+0.96%)
Feb 15, 2013 9.521 9.529 9.428 9.460 119,902,248 -0.04(-0.44%)
Feb 14, 2013 9.433 9.507 9.422 9.501 58,880,832 +0.03(+0.33%)
Feb 13, 2013 9.513 9.518 9.433 9.470 75,700,832 -0.02(-0.20%)
Feb 12, 2013 9.428 9.502 9.396 9.489 104,059,520 +0.07(+0.76%)
Feb 11, 2013 9.374 9.433 9.358 9.417 53,360,820 +0.04(+0.45%)
Feb 08, 2013 9.369 9.385 9.348 9.374 83,801,352 +0.02(+0.23%)
Feb 07, 2013 9.401 9.412 9.280 9.353 94,817,928 -0.03(-0.28%)
Feb 06, 2013 9.310 9.385 9.300 9.380 56,298,216 +0.11(+1.15%)
Feb 04, 2013 9.316 9.337 9.252 9.273 93,698,584 -0.11(-1.14%)
Feb 01, 2013 9.305 9.406 9.305 9.380 108,745,288 +0.12(+1.32%)
Jan 31, 2013 9.244 9.273 9.214 9.257 66,590,672 -0.01(-0.06%)
Jan 30, 2013 9.305 9.300 9.241 9.262 60,816,000 -0.04(-0.46%)
Jan 29, 2013 9.246 9.316 9.236 9.305 70,305,192 +0.04(+0.40%)
Jan 28, 2013 9.316 9.321 9.230 9.268 58,369,428 -0.04(-0.40%)
Jan 25, 2013 9.305 9.310 9.246 9.305 85,950,120 +0.04(+0.46%)
Jan 24, 2013 9.241 9.316 9.220 9.262 125,897,224 +0.05(+0.52%)
Jan 23, 2013 9.214 9.225 9.167 9.214 70,252,328 -0.01(-0.06%)
Jan 22, 2013 9.119 9.220 9.119 9.220 79,559,704 +0.09(+0.93%)
Jan 18, 2013 9.119 9.145 9.071 9.135 106,850,280 +0.01(+0.12%)
Jan 17, 2013 9.135 9.156 9.097 9.124 106,322,256 -0.01(-0.06%)
Jan 16, 2013 9.116 9.145 9.076 9.129 109,284,560 +0.01(+0.06%)
Jan 15, 2013 9.044 9.135 9.033 9.124 78,956,480 +0.04(+0.41%)
Jan 14, 2013 9.103 9.113 9.033 9.087 71,876,168 -0.03(-0.29%)
Jan 11, 2013 9.113 9.119 9.055 9.113 80,255,832 -0.02(-0.23%)
Jan 10, 2013 9.097 9.145 9.055 9.135 115,039,216 +0.11(+1.27%)
Jan 09, 2013 9.055 9.103 8.991 9.020 91,108,320 -0.01(-0.15%)
Jan 08, 2013 9.044 9.049 8.991 9.033 78,480,632 -0.03(-0.29%)
Jan 07, 2013 9.065 9.071 9.007 9.060 67,838,312 -0.02(-0.23%)
Jan 04, 2013 8.991 9.097 8.969 9.081 83,614,200 +0.11(+1.19%)
Jan 03, 2013 8.985 9.001 8.938 8.975 90,025,824 -0.01(-0.09%)
Jan 02, 2013 8.938 8.991 8.730 8.983 131,357,416 +0.25(+2.90%)
Dec 31, 2012 8.607 8.735 8.583 8.730 111,776,472 +0.11(+1.30%)
Dec 28, 2012 8.629 8.687 8.607 8.618 60,216,500 -0.07(-0.80%)
Dec 27, 2012 8.735 8.751 8.570 8.687 83,449,328 -0.03(-0.34%)
Dec 26, 2012 8.735 8.751 8.687 8.716 55,738,540 -0.00(-0.03%)
Dec 24, 2012 8.693 8.740 8.687 8.719 45,123,676 -0.02(-0.18%)
Dec 21, 2012 8.687 8.772 8.677 8.735 110,291,680 -0.10(-1.18%)
Dec 20, 2012 8.728 8.839 8.722 8.839 117,082,808 +0.12(+1.40%)
Dec 19, 2012 8.792 8.802 8.712 8.718 139,197,296 -0.05(-0.60%)
Dec 18, 2012 8.691 8.781 8.659 8.771 132,765,008 +0.13(+1.47%)
Dec 17, 2012 8.522 8.649 8.517 8.644 130,559,224 +0.17(+2.06%)
Dec 14, 2012 8.490 8.506 8.458 8.469 66,041,800 -0.03(-0.37%)
Dec 13, 2012 8.543 8.559 8.474 8.501 78,038,352 -0.04(-0.50%)
Dec 12, 2012 8.543 8.617 8.522 8.543 105,177,488 +0.04(+0.44%)
Dec 11, 2012 8.501 8.543 8.474 8.506 90,124,856 +0.04(+0.50%)
Dec 10, 2012 8.458 8.490 8.432 8.464 91,016,216 -0.02(-0.22%)
Dec 07, 2012 8.464 8.485 8.427 8.482 68,356,448 +0.07(+0.79%)
Dec 06, 2012 8.395 8.421 8.368 8.416 65,393,860 +0.03(+0.32%)
Dec 05, 2012 8.315 8.432 8.294 8.390 87,871,504 +0.10(+1.21%)
Dec 04, 2012 8.310 8.331 8.247 8.289 74,510,544 -0.05(-0.63%)
Nov 30, 2012 8.347 8.379 8.310 8.342 56,074,892 -0.01(-0.12%)
Nov 29, 2012 8.352 8.383 8.310 8.352 74,857,984 +0.04(+0.51%)
Nov 28, 2012 8.231 8.321 8.167 8.310 89,889,368 +0.03(+0.38%)
Nov 27, 2012 8.337 8.368 8.268 8.278 94,170,576 -0.07(-0.89%)
Nov 26, 2012 8.342 8.358 8.300 8.352 57,277,944 -0.03(-0.38%)
Nov 23, 2012 8.347 8.390 8.326 8.384 38,885,984 +0.10(+1.21%)
Nov 21, 2012 8.289 8.300 8.236 8.284 49,566,672 +0.00(+0.00%)
Nov 20, 2012 8.220 8.310 8.194 8.284 76,551,048 +0.04(+0.52%)
Nov 19, 2012 8.204 8.252 8.199 8.241 98,528,696 +0.15(+1.89%)
Nov 16, 2012 8.056 8.098 7.971 8.088 119,539,664 +0.05(+0.66%)
Nov 15, 2012 8.019 8.098 7.998 8.035 131,615,704 +0.02(+0.23%)
Nov 14, 2012 8.178 8.204 7.993 8.016 129,325,720 -0.15(-1.78%)
Nov 13, 2012 8.157 8.273 8.141 8.162 98,162,152 -0.06(-0.68%)
Nov 12, 2012 8.241 8.241 8.188 8.217 63,648,136 +0.01(+0.16%)
Nov 09, 2012 8.157 8.294 8.146 8.204 145,847,264 +0.01(+0.14%)
Nov 08, 2012 8.297 8.368 8.188 8.193 175,120,544 -0.07(-0.84%)
Nov 07, 2012 8.427 8.437 8.247 8.262 220,799,792 -0.29(-3.34%)
Nov 06, 2012 8.477 8.575 8.453 8.548 75,740,416 +0.10(+1.13%)
Nov 05, 2012 8.442 8.469 8.363 8.453 83,766,456 -0.02(-0.19%)
Nov 02, 2012 8.569 8.575 8.450 8.469 101,233,160 -0.05(-0.59%)
Nov 01, 2012 8.427 8.522 8.411 8.519 110,708,184 +0.10(+1.23%)
Oct 31, 2012 8.395 8.421 8.358 8.416 81,432,784 +0.05(+0.63%)
Oct 26, 2012 8.395 8.363 8.363 8.363 131,284,008 -0.04(-0.50%)
Oct 25, 2012 8.464 8.480 8.347 8.405 99,799,504 +0.02(+0.25%)
Oct 24, 2012 8.435 8.453 8.374 8.384 99,310,832 +0.00(+0.00%)
Oct 23, 2012 8.416 8.421 8.352 8.384 122,192,232 -0.14(-1.68%)
Oct 19, 2012 8.622 8.622 8.485 8.527 115,930,768 -0.12(-1.35%)
Oct 18, 2012 8.607 8.675 8.596 8.644 97,346,504 +0.02(+0.21%)
Oct 17, 2012 8.548 8.633 8.535 8.625 108,113,504 +0.11(+1.27%)
Oct 16, 2012 8.506 8.554 8.490 8.517 145,234,720 +0.05(+0.63%)
Oct 15, 2012 8.400 8.474 8.363 8.464 105,394,104 +0.10(+1.14%)
Oct 12, 2012 8.411 8.464 8.342 8.368 140,077,936 -0.12(-1.37%)
Oct 11, 2012 8.522 8.538 8.469 8.485 115,325,992 +0.05(+0.56%)
Oct 10, 2012 8.437 8.474 8.390 8.437 118,070,136 -0.01(-0.06%)
Oct 09, 2012 8.501 8.532 8.416 8.442 138,287,728 -0.05(-0.62%)
Oct 08, 2012 8.458 8.511 8.448 8.495 56,190,448 -0.01(-0.06%)
Oct 05, 2012 8.564 8.591 8.474 8.501 116,770,064 -0.00(-0.03%)
Oct 04, 2012 8.427 8.517 8.411 8.503 147,167,008 +0.12(+1.48%)
Oct 03, 2012 8.342 8.411 8.289 8.379 104,416,352 +0.07(+0.89%)
Oct 02, 2012 8.342 8.342 8.268 8.305 82,897,672 +0.02(+0.19%)
Oct 01, 2012 8.310 8.390 8.268 8.289 101,329,704 +0.04(+0.45%)
Sep 28, 2012 8.247 8.300 8.215 8.252 87,041,696 -0.03(-0.32%)
Sep 27, 2012 8.252 8.321 8.225 8.278 87,679,600 +0.08(+0.94%)
Sep 26, 2012 8.231 8.247 8.178 8.202 99,689,440 -0.05(-0.64%)
Sep 25, 2012 8.405 8.432 8.252 8.255 130,251,168 -0.13(-1.52%)
Sep 24, 2012 8.321 8.421 8.321 8.382 71,227,624 +0.00(+0.03%)
Sep 21, 2012 8.480 8.480 8.374 8.379 64,759,100 -0.03(-0.34%)
Sep 20, 2012 8.376 8.413 8.334 8.407 125,000,168 -0.05(-0.56%)
Sep 19, 2012 8.481 8.513 8.439 8.455 124,371,136 -0.01(-0.06%)
Sep 18, 2012 8.471 8.492 8.434 8.460 125,987,376 -0.04(-0.50%)
Sep 17, 2012 8.550 8.581 8.481 8.502 92,950,160 -0.08(-0.92%)
Sep 14, 2012 8.581 8.666 8.555 8.581 231,816,160 +0.07(+0.80%)
Sep 13, 2012 8.291 8.539 8.265 8.513 265,999,696 +0.22(+2.60%)
Sep 12, 2012 8.307 8.339 8.276 8.297 96,612,056 +0.03(+0.38%)
Sep 11, 2012 8.197 8.270 8.181 8.265 108,577,976 +0.07(+0.84%)
Sep 10, 2012 8.255 8.281 8.191 8.197 81,225,968 -0.07(-0.83%)
Sep 07, 2012 8.207 8.281 8.207 8.265 89,007,520 +0.08(+1.03%)
Sep 06, 2012 8.033 8.186 8.033 8.181 99,359,760 +0.19(+2.37%)
Sep 05, 2012 7.991 8.017 7.965 7.991 50,677,008 +0.00(+0.00%)
Sep 04, 2012 7.975 8.012 7.944 7.991 55,761,148 +0.00(+0.00%)
Aug 31, 2012 7.981 8.012 7.930 7.991 100,006,344 +0.06(+0.73%)
Aug 30, 2012 7.938 7.959 7.891 7.933 48,617,540 -0.04(-0.53%)
Aug 29, 2012 7.975 7.996 7.949 7.975 35,178,152 +0.01(+0.07%)
Aug 27, 2012 8.002 8.007 7.949 7.970 34,830,576 -0.01(-0.07%)
Aug 24, 2012 7.901 7.999 7.891 7.975 52,395,932 +0.04(+0.53%)
Aug 23, 2012 7.996 8.004 7.923 7.933 77,379,888 -0.08(-0.99%)
Aug 22, 2012 7.996 8.044 7.965 8.012 88,941,648 -0.01(-0.13%)
Aug 21, 2012 8.028 8.107 7.991 8.023 78,387,888 +0.03(+0.33%)
Aug 20, 2012 7.970 8.002 7.954 7.996 48,804,568 +0.02(+0.26%)
Aug 17, 2012 7.975 7.981 7.949 7.975 45,835,364 +0.03(+0.33%)
Aug 16, 2012 7.923 7.970 7.875 7.949 61,800,484 +0.05(+0.67%)
Aug 15, 2012 7.875 7.923 7.860 7.896 37,971,376 +0.03(+0.33%)
Aug 14, 2012 7.928 7.938 7.854 7.870 43,652,984 -0.01(-0.13%)
Aug 13, 2012 7.859 7.891 7.828 7.880 31,071,780 +0.01(+0.07%)
Aug 10, 2012 7.843 7.891 7.822 7.875 33,449,670 +0.01(+0.07%)
Aug 09, 2012 7.865 7.912 7.849 7.870 50,167,844 -0.01(-0.07%)
Aug 08, 2012 7.843 7.907 7.838 7.875 49,881,164 +0.00(+0.00%)
Aug 07, 2012 7.865 7.938 7.859 7.875 67,725,200 +0.03(+0.40%)
Aug 06, 2012 7.859 7.901 7.833 7.843 78,366,352 +0.03(+0.40%)
Aug 03, 2012 7.749 7.854 7.738 7.812 152,348,240 +0.18(+2.35%)
Aug 02, 2012 7.622 7.685 7.559 7.633 120,352,792 -0.06(-0.75%)
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.