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

S&P Insurance ETF SPDR (NY: KIE )

51.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Apr 30, 2009 6.421 6.446 6.261 6.281 2,536,379 -0.04(-0.69%)
Apr 29, 2009 6.075 6.364 6.075 6.325 3,379,774 +0.27(+4.43%)
Apr 28, 2009 5.998 6.183 5.967 6.057 2,265,005 -0.05(-0.84%)
Apr 27, 2009 6.073 6.194 6.057 6.109 2,006,788 -0.03(-0.55%)
Apr 24, 2009 6.168 6.261 6.024 6.142 5,692,442 +0.03(+0.46%)
Apr 23, 2009 5.982 6.152 5.895 6.114 2,244,420 +0.15(+2.55%)
Apr 22, 2009 6.024 6.212 5.879 5.962 4,838,304 -0.22(-3.59%)
Apr 21, 2009 5.547 6.196 5.547 6.183 4,370,131 +0.43(+7.49%)
Apr 20, 2009 6.078 6.098 5.730 5.753 1,959,848 -0.48(-7.66%)
Apr 17, 2009 6.116 6.313 6.060 6.230 2,201,473 +0.05(+0.75%)
Apr 16, 2009 6.191 6.263 5.975 6.183 3,650,474 +0.06(+1.05%)
Apr 15, 2009 5.758 6.127 5.660 6.119 3,644,386 +0.29(+5.00%)
Apr 14, 2009 6.212 6.225 5.791 5.828 1,468,472 -0.43(-6.84%)
Apr 13, 2009 6.021 6.328 5.902 6.256 1,689,117 +0.20(+3.23%)
Apr 09, 2009 5.730 6.122 5.717 6.060 3,298,241 +0.42(+7.35%)
Apr 08, 2009 5.722 5.786 5.516 5.645 4,045,351 +0.26(+4.79%)
Apr 07, 2009 5.407 5.508 5.343 5.387 2,639,269 -0.12(-2.20%)
Apr 06, 2009 5.508 5.557 5.407 5.508 2,007,013 -0.08(-1.48%)
Apr 03, 2009 5.415 5.598 5.351 5.590 2,040,586 +0.15(+2.75%)
Apr 02, 2009 5.487 5.570 5.425 5.441 1,470,675 +0.14(+2.73%)
Apr 01, 2009 5.082 5.336 4.935 5.296 3,096,956 +0.15(+2.85%)
Mar 31, 2009 5.018 5.214 4.971 5.149 3,837,930 +0.22(+4.39%)
Mar 30, 2009 5.253 5.253 4.920 4.933 1,864,276 -0.53(-9.76%)
Mar 26, 2009 5.428 5.479 5.284 5.467 2,735,722 +0.17(+3.16%)
Mar 25, 2009 5.358 5.504 5.069 5.299 2,993,581 +0.06(+1.23%)
Mar 24, 2009 5.291 5.508 5.196 5.235 2,618,793 -0.25(-4.61%)
Mar 23, 2009 5.131 5.492 5.131 5.487 3,289,372 +0.63(+13.01%)
Mar 20, 2009 5.059 5.113 4.830 4.855 2,180,900 -0.43(-8.15%)
Mar 19, 2009 5.624 5.624 5.082 5.286 8,432,212 -0.12(-2.19%)
Mar 18, 2009 4.868 5.407 4.763 5.405 5,943,968 +0.51(+10.37%)
Mar 17, 2009 4.531 4.897 4.515 4.897 2,680,478 +0.36(+7.90%)
Mar 16, 2009 4.670 4.885 4.533 4.538 4,464,733 -0.05(-1.18%)
Mar 13, 2009 4.520 4.636 4.399 4.592 0 +0.15(+3.49%)
Mar 12, 2009 4.103 4.497 4.002 4.438 6,308,847 +0.30(+7.29%)
Mar 11, 2009 4.237 4.265 4.020 4.136 7,015,617 +0.02(+0.44%)
Mar 10, 2009 3.909 4.118 3.855 4.118 9,516,807 +0.34(+8.86%)
Mar 09, 2009 3.708 3.930 3.708 3.783 2,157,469 -0.04(-1.08%)
Mar 06, 2009 3.824 3.899 3.687 3.824 0 +0.01(+0.34%)
Mar 05, 2009 4.028 4.061 3.796 3.811 2,103,640 -0.38(-8.99%)
Mar 04, 2009 4.136 4.314 3.932 4.188 5,474,523 -0.06(-1.46%)
Mar 02, 2009 4.342 4.466 4.250 4.250 2,659,730 -0.23(-5.23%)
Feb 27, 2009 4.518 4.611 4.438 4.484 0 -0.33(-6.81%)
Feb 26, 2009 4.935 4.977 4.763 4.812 691,528 +0.03(+0.54%)
Feb 25, 2009 4.923 4.938 4.641 4.786 1,921,016 -0.23(-4.58%)
Feb 24, 2009 4.639 5.015 4.569 5.015 1,740,960 +0.42(+9.15%)
Feb 23, 2009 4.845 4.969 4.592 4.595 1,542,207 -0.24(-5.06%)
Feb 20, 2009 4.727 4.956 4.621 4.840 2,502,896 -0.06(-1.31%)
Feb 19, 2009 5.268 5.291 4.881 4.904 2,992,673 -0.31(-5.93%)
Feb 18, 2009 5.250 5.322 5.080 5.214 1,578,153 +0.08(+1.51%)
Feb 17, 2009 5.348 5.366 5.137 5.137 824,559 -0.48(-8.62%)
Feb 13, 2009 5.712 5.771 5.603 5.621 1,103,860 -0.15(-2.68%)
Feb 12, 2009 5.536 5.776 5.464 5.776 1,129,464 +0.10(+1.77%)
Feb 11, 2009 5.559 5.691 5.487 5.675 1,452,708 +0.21(+3.87%)
Feb 10, 2009 5.900 5.905 5.425 5.464 1,350,795 -0.58(-9.52%)
Feb 09, 2009 5.977 6.103 5.944 6.039 824,423 +0.15(+2.58%)
Feb 06, 2009 5.755 5.938 5.692 5.887 1,477,310 +0.10(+1.78%)
Feb 05, 2009 5.554 5.897 5.510 5.784 2,324,983 +0.15(+2.65%)
Feb 04, 2009 5.724 5.791 5.570 5.634 613,749 -0.05(-0.86%)
Feb 03, 2009 5.717 5.748 5.601 5.683 1,493,827 -0.00(-0.05%)
Feb 02, 2009 5.495 5.732 5.430 5.686 576,635 +0.12(+2.13%)
Jan 30, 2009 5.861 5.913 5.528 5.567 0 -0.25(-4.34%)
Jan 29, 2009 6.150 6.150 5.807 5.820 1,425,887 -0.57(-8.88%)
Jan 28, 2009 6.044 6.421 6.044 6.387 3,668,860 +0.63(+10.93%)
Jan 27, 2009 5.583 5.771 5.531 5.758 5,767,665 +0.22(+4.01%)
Jan 26, 2009 5.696 5.856 5.461 5.536 3,076,759 -0.11(-2.01%)
Jan 23, 2009 5.423 5.766 5.265 5.650 2,052,767 +0.12(+2.14%)
Jan 22, 2009 5.887 5.887 5.464 5.531 2,029,002 -0.59(-9.57%)
Jan 21, 2009 5.807 6.122 5.681 6.116 1,302,082 +0.47(+8.38%)
Jan 20, 2009 6.181 6.235 5.616 5.643 1,106,590 -0.67(-10.64%)
Jan 16, 2009 6.336 6.431 6.096 6.315 900,519 +0.12(+1.96%)
Jan 15, 2009 6.150 6.395 5.887 6.194 3,223,339 +0.02(+0.29%)
Jan 14, 2009 6.457 6.457 6.145 6.176 637,584 -0.42(-6.34%)
Jan 13, 2009 6.436 6.697 6.392 6.593 722,227 +0.08(+1.19%)
Jan 12, 2009 6.882 6.882 6.436 6.516 1,170,250 -0.39(-5.64%)
Jan 09, 2009 7.130 7.143 6.871 6.905 733,904 -0.20(-2.83%)
Jan 08, 2009 6.895 7.119 6.893 7.107 680,134 +0.15(+2.15%)
Jan 07, 2009 7.287 7.287 6.931 6.957 1,099,296 -0.43(-5.83%)
Jan 06, 2009 7.305 7.452 7.259 7.388 937,315 +0.14(+1.99%)
Jan 05, 2009 7.230 7.318 7.045 7.243 480,501 +0.03(+0.43%)
Jan 02, 2009 7.089 7.274 6.911 7.212 0 +0.09(+1.30%)
Jan 01, 2009 6.929 7.140 6.917 7.119 0 +0.00(+0.00%)
Dec 31, 2008 6.929 7.140 6.917 7.119 1,374,990 +0.14(+2.07%)
Dec 30, 2008 6.722 6.978 6.722 6.975 600,276 +0.32(+4.89%)
Dec 29, 2008 6.671 6.709 6.501 6.650 268,132 +0.00(+0.04%)
Dec 26, 2008 6.601 6.658 6.586 6.648 39,479 +0.06(+0.94%)
Dec 24, 2008 6.575 6.586 6.452 6.586 158,347 +0.01(+0.20%)
Dec 23, 2008 6.640 6.848 6.544 6.573 898,499 -0.09(-1.32%)
Dec 22, 2008 6.967 6.975 6.552 6.660 1,874,840 -0.32(-4.55%)
Dec 19, 2008 6.931 7.081 6.836 6.978 471,252 +0.07(+0.97%)
Dec 18, 2008 6.934 7.207 6.833 6.911 1,719,525 +0.03(+0.45%)
Dec 17, 2008 7.006 7.081 6.844 6.880 2,430,728 -0.16(-2.27%)
Dec 16, 2008 6.369 7.058 6.369 7.040 3,088,525 +0.71(+11.20%)
Dec 15, 2008 6.508 6.526 6.248 6.330 637,010 -0.18(-2.81%)
Dec 12, 2008 6.214 6.513 6.173 6.513 1,013,865 +0.12(+1.94%)
Dec 11, 2008 6.490 6.751 6.343 6.390 739,020 -0.21(-3.24%)
Dec 10, 2008 6.722 6.802 6.461 6.604 2,252,323 -0.04(-0.62%)
Dec 09, 2008 6.740 6.978 6.604 6.645 1,426,193 -0.11(-1.57%)
Dec 08, 2008 7.261 7.468 6.627 6.751 2,015,588 -0.01(-0.19%)
Dec 05, 2008 5.946 6.771 5.946 6.764 7,641,668 +0.79(+13.30%)
Dec 04, 2008 5.951 6.238 5.882 5.969 875,153 -0.16(-2.57%)
Dec 03, 2008 5.797 6.129 5.688 6.127 1,116,612 +0.18(+3.08%)
Dec 02, 2008 5.678 5.957 5.593 5.944 947,192 +0.34(+5.98%)
Dec 01, 2008 6.173 6.183 5.608 5.608 2,939,101 -0.79(-12.37%)
Nov 28, 2008 6.212 6.418 6.181 6.400 1,543,576 +0.20(+3.16%)
Nov 26, 2008 5.791 6.238 5.740 6.204 858,136 +0.28(+4.70%)
Nov 25, 2008 5.730 5.949 5.603 5.926 1,416,649 +0.33(+5.90%)
Nov 24, 2008 5.273 5.724 5.142 5.596 3,337,092 +0.45(+8.66%)
Nov 21, 2008 4.812 5.191 4.631 5.149 3,498,662 +0.43(+9.13%)
Nov 20, 2008 5.155 5.232 4.644 4.719 10,189,437 -0.48(-9.18%)
Nov 19, 2008 5.812 5.812 5.186 5.196 2,163,833 -0.62(-10.64%)
Nov 18, 2008 5.859 5.895 5.565 5.815 813,417 +0.01(+0.09%)
Nov 17, 2008 6.134 6.209 5.799 5.810 277,862 -0.43(-6.90%)
Nov 14, 2008 6.372 6.565 6.160 6.240 1,053,635 -0.29(-4.39%)
Nov 13, 2008 6.011 6.526 5.709 6.526 8,465,739 +0.59(+9.95%)
Nov 12, 2008 6.168 6.212 5.895 5.936 347,621 -0.34(-5.46%)
Nov 11, 2008 6.299 6.397 6.073 6.279 650,684 -0.23(-3.53%)
Nov 10, 2008 6.911 6.983 6.413 6.508 783,591 -0.26(-3.81%)
Nov 07, 2008 6.568 6.766 6.539 6.766 96,797 +0.28(+4.29%)
Nov 06, 2008 6.898 7.096 6.459 6.488 1,037,355 -0.53(-7.53%)
Nov 05, 2008 7.305 7.442 6.947 7.016 717,112 -0.43(-5.75%)
Nov 04, 2008 7.269 7.506 7.151 7.444 1,045,394 +0.45(+6.41%)
Nov 03, 2008 6.926 7.045 6.767 6.996 356,250 +0.19(+2.77%)
Oct 31, 2008 6.400 6.813 6.382 6.807 561,235 +0.37(+5.73%)
Oct 30, 2008 6.807 6.828 6.320 6.439 969,441 -0.14(-2.19%)
Oct 29, 2008 6.575 7.006 6.493 6.583 2,164,957 -0.01(-0.20%)
Oct 28, 2008 6.137 6.596 5.936 6.596 780,992 +0.54(+8.85%)
Oct 27, 2008 6.446 6.446 6.057 6.060 297,043 -0.48(-7.33%)
Oct 24, 2008 6.096 6.673 5.931 6.539 1,338,769 +0.09(+1.40%)
Oct 23, 2008 6.410 6.588 6.052 6.449 1,630,597 -0.04(-0.64%)
Oct 22, 2008 6.807 6.957 6.374 6.490 198,217 -0.59(-8.34%)
Oct 21, 2008 7.052 7.284 6.962 7.081 443,104 -0.11(-1.58%)
Oct 20, 2008 7.104 7.194 6.792 7.194 510,552 +0.34(+4.97%)
Oct 17, 2008 6.599 7.179 6.599 6.854 584,628 +0.00(+0.04%)
Oct 16, 2008 7.498 7.498 6.281 6.851 444,438 -0.16(-2.32%)
Oct 15, 2008 7.480 7.563 6.942 7.014 695,499 -0.72(-9.30%)
Oct 14, 2008 7.645 8.277 7.493 7.733 1,810,285 +0.27(+3.59%)
Oct 13, 2008 6.434 7.483 6.434 7.465 1,239,641 +1.28(+20.62%)
Oct 10, 2008 5.748 6.369 5.626 6.189 1,077,613 -0.07(-1.11%)
Oct 09, 2008 7.522 7.522 6.124 6.258 1,627,517 -0.94(-13.07%)
Oct 08, 2008 7.710 7.710 7.199 7.199 598,838 -0.58(-7.40%)
Oct 07, 2008 8.489 8.538 7.754 7.774 916,625 -0.84(-9.73%)
Oct 06, 2008 8.393 8.759 8.097 8.612 770,611 -0.15(-1.76%)
Oct 03, 2008 9.327 9.461 8.767 8.767 320,079 -0.06(-0.73%)
Oct 02, 2008 9.471 9.471 8.821 8.832 794,624 -0.75(-7.78%)
Oct 01, 2008 10.23 10.23 9.345 9.577 477,554 -0.33(-3.31%)
Sep 30, 2008 9.456 9.904 9.309 9.904 138,812 +0.46(+4.92%)
Sep 29, 2008 10.48 10.48 9.288 9.440 1,697,153 -0.85(-8.29%)
Sep 26, 2008 10.28 10.59 10.10 10.29 0 -0.09(-0.84%)
Sep 25, 2008 10.58 10.58 10.30 10.38 349,782 +0.27(+2.65%)
Sep 24, 2008 10.41 10.41 10.06 10.11 131,138 -0.29(-2.80%)
Sep 23, 2008 10.94 10.94 10.31 10.40 235,455 -0.15(-1.47%)
Sep 22, 2008 11.96 11.96 10.46 10.56 750,460 -0.86(-7.56%)
Sep 19, 2008 11.88 18.67 10.83 11.42 0 +0.93(+8.87%)
Sep 18, 2008 10.06 10.62 9.564 10.49 1,217,559 +0.64(+6.52%)
Sep 17, 2008 10.42 10.56 9.822 9.850 2,910,279 -0.80(-7.48%)
Sep 16, 2008 10.27 10.65 9.930 10.65 2,008,010 +0.40(+3.87%)
Sep 15, 2008 12.43 10.81 10.24 10.25 2,234,228 -0.64(-5.92%)
Sep 12, 2008 10.92 11.03 10.80 10.89 1,429,978 -0.25(-2.22%)
Sep 11, 2008 10.92 11.14 10.69 11.14 1,683,335 +0.12(+1.05%)
Sep 10, 2008 11.05 11.22 10.89 11.03 1,303,478 +0.02(+0.19%)
Sep 09, 2008 11.48 11.56 11.00 11.01 1,116,918 -0.60(-5.20%)
Sep 08, 2008 11.84 11.88 11.27 11.61 2,094,314 +0.42(+3.77%)
Sep 05, 2008 10.87 11.19 10.81 11.19 0 +0.21(+1.89%)
Sep 04, 2008 11.23 11.29 10.96 10.98 566,289 -0.36(-3.16%)
Sep 03, 2008 11.17 11.34 11.09 11.34 1,555,792 +0.12(+1.10%)
Sep 02, 2008 11.28 11.35 11.07 11.21 415,163 +0.13(+1.14%)
Aug 29, 2008 11.05 11.16 11.00 11.09 614,528 -0.03(-0.28%)
Aug 28, 2008 10.89 11.13 10.87 11.12 511,119 +0.36(+3.36%)
Aug 27, 2008 10.56 10.77 10.56 10.76 766,508 +0.16(+1.48%)
Aug 26, 2008 10.48 10.63 10.46 10.60 580,994 +0.04(+0.34%)
Aug 25, 2008 10.68 10.69 10.55 10.56 625,542 -0.21(-1.92%)
Aug 22, 2008 10.67 10.77 10.63 10.77 140,333 +0.24(+2.30%)
Aug 21, 2008 10.59 10.61 10.44 10.53 704,322 -0.09(-0.85%)
Aug 20, 2008 10.53 10.65 10.40 10.62 2,268,549 +0.04(+0.34%)
Aug 19, 2008 10.71 10.71 10.49 10.58 1,133,307 -0.23(-2.10%)
Aug 18, 2008 10.91 11.02 10.77 10.81 817,602 -0.24(-2.15%)
Aug 15, 2008 11.08 11.08 10.89 11.05 0 +0.18(+1.66%)
Aug 14, 2008 10.68 10.94 10.61 10.87 2,774,689 +0.20(+1.86%)
Aug 13, 2008 10.82 10.82 10.53 10.67 879,039 -0.16(-1.52%)
Aug 12, 2008 10.95 11.02 10.78 10.83 136,703 -0.25(-2.23%)
Aug 11, 2008 10.72 11.24 10.72 11.08 659,759 +0.05(+0.44%)
Aug 08, 2008 10.58 11.09 10.58 11.03 670,427 +0.32(+3.03%)
Aug 07, 2008 10.93 10.94 10.66 10.71 457,833 -0.43(-3.86%)
Aug 06, 2008 11.06 11.20 11.05 11.14 604,581 -0.05(-0.49%)
Aug 05, 2008 10.92 11.22 10.84 11.19 1,043,055 +0.45(+4.18%)
Aug 04, 2008 10.64 10.85 10.61 10.74 350,879 +0.01(+0.07%)
Aug 01, 2008 10.72 10.78 10.55 10.73 651,890 +0.01(+0.05%)
Jul 31, 2008 10.67 10.88 10.64 10.73 885,554 +0.03(+0.24%)
Jul 30, 2008 10.73 10.78 10.44 10.70 2,736,323 +0.23(+2.19%)
Jul 29, 2008 10.47 10.57 10.10 10.47 707,490 +0.36(+3.54%)
Jul 28, 2008 10.31 10.51 10.10 10.12 453,249 -0.29(-2.80%)
Jul 25, 2008 10.53 10.60 10.35 10.41 1,330,489 -0.10(-0.93%)
Jul 24, 2008 11.02 11.02 10.46 10.51 722,852 -0.51(-4.66%)
Jul 23, 2008 10.83 11.09 10.76 11.02 1,205,769 +0.16(+1.49%)
Jul 22, 2008 10.38 10.86 10.11 10.86 1,091,621 +0.49(+4.73%)
Jul 21, 2008 10.52 10.54 10.35 10.37 1,079,033 -0.11(-1.01%)
Jul 18, 2008 10.45 10.49 10.23 10.47 701,592 +0.07(+0.64%)
Jul 17, 2008 10.16 10.49 10.13 10.40 2,050,855 +0.23(+2.28%)
Jul 16, 2008 9.657 10.18 9.621 10.17 873,501 +0.52(+5.37%)
Jul 15, 2008 9.801 10.01 9.577 9.654 835,251 -0.32(-3.21%)
Jul 14, 2008 10.31 10.33 9.971 9.974 457,756 -0.17(-1.70%)
Jul 11, 2008 10.24 10.34 10.000 10.15 1,128,754 -0.21(-1.99%)
Jul 10, 2008 10.57 10.60 10.30 10.35 812,068 -0.25(-2.33%)
Jul 09, 2008 10.88 10.95 10.54 10.60 101,924 -0.27(-2.51%)
Jul 08, 2008 10.50 10.90 10.42 10.87 140,581 +0.42(+4.05%)
Jul 07, 2008 10.72 10.74 10.37 10.45 632,732 -0.20(-1.84%)
Jul 04, 2008 10.77 10.77 10.65 10.65 103,568 +0.00(+0.00%)
Jul 03, 2008 10.77 10.77 10.65 10.65 103,568 -0.02(-0.17%)
Jul 02, 2008 10.71 10.83 10.65 10.66 62,964 +0.03(+0.24%)
Jul 01, 2008 10.47 10.66 10.45 10.64 427,732 +0.11(+1.03%)
Jun 30, 2008 10.86 10.86 10.52 10.53 486,105 -0.27(-2.46%)
Jun 27, 2008 10.95 10.95 10.79 10.80 819,595 -0.10(-0.90%)
Jun 26, 2008 11.12 11.15 10.89 10.89 529,047 -0.36(-3.18%)
Jun 25, 2008 11.21 11.40 11.19 11.25 747,660 +0.09(+0.83%)
Jun 24, 2008 11.19 11.26 11.06 11.16 446,812 +0.01(+0.07%)
Jun 23, 2008 11.45 11.46 11.14 11.15 1,720,941 -0.26(-2.30%)
Jun 20, 2008 11.49 11.59 11.42 11.42 2,353,588 -0.31(-2.66%)
Jun 19, 2008 11.65 11.75 11.53 11.73 285,762 +0.11(+0.95%)
Jun 18, 2008 11.61 11.76 11.57 11.62 563,012 -0.11(-0.95%)
Jun 17, 2008 11.95 12.04 11.73 11.73 283,602 -0.24(-2.05%)
Jun 16, 2008 11.90 12.01 11.89 11.97 188,476 -0.01(-0.11%)
Jun 13, 2008 11.87 11.99 11.81 11.99 559,971 +0.12(+1.02%)
Jun 12, 2008 11.86 12.00 11.78 11.86 739,217 +0.23(+1.97%)
Jun 11, 2008 11.92 11.92 11.63 11.63 777,816 -0.32(-2.72%)
Jun 10, 2008 12.02 12.06 11.82 11.96 193,889 +0.08(+0.65%)
Jun 09, 2008 11.93 12.05 11.81 11.88 754,617 -0.00(-0.02%)
Jun 06, 2008 12.34 12.34 11.88 11.88 878,119 -0.52(-4.18%)
Jun 05, 2008 12.20 12.41 12.20 12.40 209,320 +0.22(+1.82%)
Jun 04, 2008 12.30 12.33 12.13 12.18 1,261,327 -0.06(-0.48%)
Jun 03, 2008 12.31 12.35 12.13 12.24 974,068 +0.03(+0.23%)
Jun 02, 2008 12.33 12.33 12.12 12.21 1,092,971 -0.11(-0.90%)
May 30, 2008 12.36 12.38 12.28 12.32 50,884 -0.09(-0.69%)
May 29, 2008 12.26 12.44 12.16 12.41 226,531 +0.22(+1.78%)
May 28, 2008 12.39 12.39 12.12 12.19 851,818 -0.07(-0.54%)
May 27, 2008 12.20 12.28 12.19 12.26 491,243 +0.10(+0.82%)
May 26, 2008 12.21 12.26 12.15 12.16 0 +0.00(+0.00%)
May 23, 2008 12.21 12.26 12.15 12.16 418,207 -0.17(-1.38%)
May 22, 2008 12.18 12.34 12.18 12.33 722,673 +0.16(+1.29%)
May 21, 2008 12.47 12.47 12.17 12.17 698,086 -0.23(-1.85%)
May 20, 2008 12.48 12.50 12.38 12.40 717,461 -0.16(-1.27%)
May 19, 2008 12.56 12.67 12.52 12.56 295,760 +0.01(+0.06%)
May 16, 2008 12.63 12.63 12.49 12.55 246,558 -0.09(-0.67%)
May 15, 2008 12.48 12.64 12.43 12.64 195,724 +0.16(+1.26%)
May 14, 2008 12.46 12.56 12.46 12.48 349,204 +0.13(+1.09%)
May 13, 2008 12.43 12.47 12.31 12.35 1,015,629 -0.09(-0.71%)
May 12, 2008 12.31 12.45 12.27 12.43 555,376 +0.21(+1.73%)
May 09, 2008 12.15 12.42 12.15 12.22 1,694,628 -0.11(-0.86%)
May 08, 2008 12.47 12.47 12.29 12.33 1,916,859 -0.11(-0.91%)
May 07, 2008 12.86 12.86 12.43 12.44 2,133,886 -0.37(-2.86%)
May 06, 2008 12.61 12.84 12.59 12.81 269,621 +0.06(+0.51%)
May 05, 2008 12.82 12.89 12.71 12.74 193,416 -0.18(-1.38%)
May 02, 2008 13.02 13.06 12.86 12.92 1,276,273 +0.03(+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.