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 )

51.06 -0.38 (-0.74%)
Streaming Delayed Price Updated: 10:46 AM EDT, May 23, 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 29, 2011 11.96 11.96 11.87 11.94 389,808 -0.02(-0.20%)
Apr 28, 2011 11.72 11.99 11.72 11.96 2,463,254 +0.24(+2.06%)
Apr 27, 2011 11.64 11.73 11.57 11.72 415,382 +0.09(+0.79%)
Apr 26, 2011 11.61 11.68 11.61 11.63 245,126 +0.04(+0.36%)
Apr 25, 2011 11.59 11.60 11.56 11.59 223,058 -0.00(-0.02%)
Apr 21, 2011 11.47 11.60 11.45 11.59 173,800 +0.17(+1.50%)
Apr 20, 2011 11.45 11.48 11.39 11.42 419,037 +0.12(+1.02%)
Apr 19, 2011 11.37 11.38 11.27 11.30 1,227,031 -0.04(-0.35%)
Apr 18, 2011 11.40 11.40 11.27 11.34 1,466,560 -0.18(-1.60%)
Apr 15, 2011 11.51 11.56 11.44 11.53 1,145,605 +0.11(+0.94%)
Apr 14, 2011 11.44 11.44 11.34 11.42 2,275,022 -0.11(-0.91%)
Apr 13, 2011 11.64 11.66 11.48 11.52 1,571,533 -0.04(-0.39%)
Apr 12, 2011 11.63 11.63 11.53 11.57 1,241,585 -0.11(-0.97%)
Apr 11, 2011 11.68 11.77 11.66 11.68 833,849 -0.00(-0.02%)
Apr 08, 2011 11.81 11.82 11.64 11.68 664,585 -0.11(-0.94%)
Apr 07, 2011 11.81 11.88 11.75 11.79 885,081 -0.04(-0.32%)
Apr 06, 2011 11.78 11.84 11.75 11.83 848,889 +0.11(+0.98%)
Apr 05, 2011 11.77 11.79 11.71 11.72 1,183,785 -0.09(-0.74%)
Apr 04, 2011 11.77 11.83 11.76 11.80 532,681 +0.06(+0.47%)
Apr 01, 2011 11.69 11.78 11.69 11.75 701,412 +0.14(+1.25%)
Mar 31, 2011 11.57 11.65 11.55 11.60 1,090,331 +0.02(+0.16%)
Mar 30, 2011 11.60 11.62 11.57 11.59 244,654 +0.06(+0.52%)
Mar 29, 2011 11.48 11.53 11.42 11.53 836,359 +0.04(+0.31%)
Mar 28, 2011 11.51 11.56 11.49 11.49 765,140 -0.01(-0.06%)
Mar 25, 2011 11.48 11.55 11.45 11.50 203,470 +0.03(+0.30%)
Mar 24, 2011 11.44 11.47 11.36 11.46 1,370,432 +0.08(+0.72%)
Mar 23, 2011 11.34 11.43 11.26 11.38 1,690,117 -0.02(-0.21%)
Mar 22, 2011 11.47 11.54 11.40 11.40 1,669,239 -0.07(-0.64%)
Mar 21, 2011 11.45 11.49 11.44 11.48 818,014 +0.19(+1.70%)
Mar 18, 2011 11.30 11.38 11.25 11.29 2,086,307 +0.13(+1.18%)
Mar 17, 2011 11.23 11.23 11.07 11.15 1,921,179 +0.18(+1.60%)
Mar 16, 2011 11.27 11.27 10.93 10.98 7,322,693 -0.27(-2.40%)
Mar 15, 2011 11.17 11.30 11.16 11.25 5,722,577 -0.18(-1.54%)
Mar 14, 2011 11.43 11.46 11.34 11.43 2,513,321 -0.15(-1.27%)
Mar 11, 2011 11.43 11.60 11.38 11.57 1,442,575 +0.06(+0.55%)
Mar 10, 2011 11.62 11.62 11.48 11.51 2,461,578 -0.24(-2.01%)
Mar 09, 2011 11.73 11.82 11.71 11.74 2,510,964 -0.03(-0.27%)
Mar 08, 2011 11.65 11.80 11.62 11.78 2,284,012 +0.16(+1.40%)
Mar 07, 2011 11.71 11.78 11.57 11.61 1,780,455 -0.08(-0.67%)
Mar 04, 2011 11.76 11.77 11.57 11.69 1,948,717 -0.08(-0.65%)
Mar 03, 2011 11.68 11.78 11.67 11.77 2,404,383 +0.27(+2.33%)
Mar 02, 2011 11.68 11.68 11.49 11.50 1,505,262 -0.22(-1.88%)
Mar 01, 2011 12.02 12.02 11.68 11.72 2,835,146 -0.22(-1.84%)
Feb 28, 2011 11.92 11.98 11.89 11.94 1,799,534 +0.08(+0.71%)
Feb 25, 2011 11.79 11.87 11.77 11.86 982,717 +0.13(+1.14%)
Feb 24, 2011 11.73 11.79 11.59 11.72 1,457,028 -0.03(-0.22%)
Feb 23, 2011 11.84 11.91 11.68 11.75 1,845,198 -0.11(-0.93%)
Feb 22, 2011 12.04 12.15 11.84 11.86 842,260 -0.33(-2.69%)
Feb 18, 2011 12.12 12.20 12.08 12.19 1,433,796 +0.07(+0.54%)
Feb 17, 2011 12.02 12.13 12.02 12.12 593,358 +0.10(+0.85%)
Feb 16, 2011 11.94 12.03 11.93 12.02 555,035 +0.14(+1.21%)
Feb 15, 2011 11.79 11.92 11.76 11.88 2,094,669 +0.07(+0.58%)
Feb 14, 2011 11.91 11.91 11.79 11.81 872,147 -0.10(-0.81%)
Feb 11, 2011 11.69 11.93 11.69 11.90 667,169 +0.20(+1.70%)
Feb 10, 2011 11.64 11.73 11.62 11.71 749,526 +0.01(+0.04%)
Feb 09, 2011 11.71 11.78 11.68 11.70 846,848 -0.05(-0.45%)
Feb 08, 2011 11.70 11.77 11.64 11.75 1,854,129 +0.04(+0.38%)
Feb 07, 2011 11.64 11.72 11.62 11.71 1,084,875 +0.14(+1.18%)
Feb 04, 2011 11.46 11.59 11.46 11.57 418,399 +0.12(+1.03%)
Feb 03, 2011 11.42 11.48 11.35 11.45 1,517,770 +0.01(+0.09%)
Feb 02, 2011 11.59 11.59 11.44 11.44 3,907,166 -0.20(-1.71%)
Feb 01, 2011 11.51 11.66 11.46 11.64 1,112,195 +0.26(+2.28%)
Jan 31, 2011 11.39 11.45 11.36 11.38 818,186 +0.02(+0.16%)
Jan 28, 2011 11.67 11.67 11.34 11.36 2,470,628 -0.29(-2.52%)
Jan 27, 2011 11.54 11.67 11.52 11.66 1,653,807 +0.12(+1.02%)
Jan 26, 2011 11.54 11.59 11.50 11.54 1,684,529 +0.04(+0.34%)
Jan 25, 2011 11.41 11.53 11.38 11.50 1,401,251 +0.05(+0.41%)
Jan 24, 2011 11.44 11.48 11.40 11.45 1,468,785 +0.04(+0.34%)
Jan 21, 2011 11.42 11.46 11.36 11.41 752,131 +0.07(+0.59%)
Jan 20, 2011 11.30 11.42 11.24 11.35 2,730,487 +0.04(+0.31%)
Jan 19, 2011 11.56 11.57 11.28 11.31 879,176 -0.32(-2.75%)
Jan 18, 2011 11.64 11.64 11.58 11.63 964,058 +0.02(+0.18%)
Jan 14, 2011 11.49 11.61 11.49 11.61 515,050 +0.11(+0.93%)
Jan 13, 2011 11.55 11.57 11.46 11.50 1,298,403 -0.07(-0.57%)
Jan 12, 2011 11.56 11.61 11.54 11.57 1,964,558 +0.11(+0.98%)
Jan 11, 2011 11.40 11.57 11.37 11.46 1,195,777 +0.11(+0.95%)
Jan 10, 2011 11.38 11.38 11.25 11.35 1,277,596 -0.08(-0.73%)
Jan 07, 2011 11.56 11.56 11.35 11.43 4,724,231 -0.08(-0.66%)
Jan 06, 2011 11.55 11.57 11.49 11.51 922,604 -0.05(-0.48%)
Jan 05, 2011 11.48 11.56 11.46 11.56 763,781 +0.06(+0.50%)
Jan 04, 2011 11.55 11.60 11.41 11.51 1,034,208 -0.04(-0.34%)
Jan 03, 2011 11.41 11.57 11.40 11.55 664,774 +0.26(+2.32%)
Dec 31, 2010 11.26 11.33 11.26 11.28 323,629 +0.02(+0.16%)
Dec 30, 2010 11.28 11.31 11.23 11.27 469,650 -0.00(-0.02%)
Dec 29, 2010 11.27 11.30 11.24 11.27 758,797 +0.01(+0.07%)
Dec 28, 2010 11.31 11.31 11.24 11.26 602,056 -0.06(-0.49%)
Dec 27, 2010 11.26 11.31 11.19 11.31 1,720,476 +0.03(+0.30%)
Dec 23, 2010 11.35 11.36 11.25 11.28 685,070 -0.08(-0.69%)
Dec 22, 2010 11.29 11.36 11.28 11.36 1,063,824 +0.09(+0.79%)
Dec 21, 2010 11.17 11.27 11.16 11.27 311,525 +0.15(+1.34%)
Dec 20, 2010 11.11 11.17 11.09 11.12 1,151,017 +0.01(+0.12%)
Dec 17, 2010 8.423 11.14 11.04 11.11 543,408 +0.06(+0.55%)
Dec 16, 2010 11.00 11.09 10.98 11.05 1,313,906 +0.05(+0.47%)
Dec 15, 2010 11.07 11.12 10.99 11.00 3,029,039 -0.05(-0.47%)
Dec 14, 2010 11.09 11.14 11.02 11.05 1,061,952 -0.05(-0.45%)
Dec 13, 2010 11.10 11.16 11.08 11.10 1,160,712 +0.05(+0.47%)
Dec 10, 2010 11.02 11.06 10.93 11.04 1,164,098 +0.05(+0.50%)
Dec 09, 2010 10.94 11.00 10.90 10.99 1,399,574 +0.11(+1.00%)
Dec 08, 2010 10.73 10.90 10.70 10.88 2,264,448 +0.21(+1.95%)
Dec 07, 2010 10.76 10.79 10.67 10.67 2,324,656 +0.02(+0.15%)
Dec 06, 2010 10.64 10.69 10.59 10.66 1,044,374 +0.00(+0.00%)
Dec 03, 2010 10.58 10.68 10.52 10.66 1,239,775 +0.02(+0.22%)
Dec 02, 2010 10.42 10.65 10.42 10.63 1,714,883 +0.24(+2.27%)
Dec 01, 2010 10.32 10.42 10.32 10.40 1,100,916 +0.23(+2.25%)
Nov 30, 2010 10.14 10.24 10.11 10.17 1,714,660 -0.06(-0.63%)
Nov 29, 2010 10.16 10.27 10.11 10.23 2,146,210 +0.02(+0.20%)
Nov 26, 2010 10.25 10.29 10.21 10.21 1,659,995 -0.14(-1.33%)
Nov 24, 2010 10.25 10.35 10.35 10.35 1,956,895 +0.18(+1.74%)
Nov 23, 2010 10.23 10.23 10.16 10.17 1,732,056 -0.17(-1.61%)
Nov 22, 2010 10.33 10.38 10.27 10.34 1,962,743 -0.09(-0.85%)
Nov 19, 2010 10.36 10.45 10.35 10.43 2,208,265 +0.02(+0.15%)
Nov 18, 2010 10.43 10.49 10.40 10.41 2,433,981 +0.15(+1.42%)
Nov 17, 2010 10.24 10.32 10.23 10.27 2,177,045 +0.01(+0.08%)
Nov 16, 2010 10.41 10.45 10.21 10.26 3,004,036 -0.22(-2.06%)
Nov 15, 2010 10.48 10.57 10.46 10.48 819,962 +0.02(+0.15%)
Nov 12, 2010 10.58 10.61 10.44 10.46 2,957,667 -0.17(-1.64%)
Nov 11, 2010 10.63 10.69 10.55 10.63 3,172,453 -0.12(-1.14%)
Nov 10, 2010 10.67 10.76 10.56 10.76 1,412,312 +0.09(+0.85%)
Nov 09, 2010 10.87 10.88 10.63 10.66 955,740 -0.19(-1.77%)
Nov 08, 2010 10.98 10.98 10.79 10.86 597,354 -0.13(-1.21%)
Nov 05, 2010 10.92 11.06 10.87 10.99 3,031,732 +0.08(+0.69%)
Nov 04, 2010 10.67 10.93 10.67 10.91 1,016,648 +0.35(+3.32%)
Nov 03, 2010 10.51 10.57 10.41 10.56 2,208,472 +0.05(+0.52%)
Nov 02, 2010 10.51 10.56 10.48 10.51 1,472,274 +0.08(+0.77%)
Nov 01, 2010 10.49 10.58 10.35 10.43 2,961,918 -0.01(-0.07%)
Oct 29, 2010 10.50 10.50 10.40 10.44 2,236,010 -0.13(-1.25%)
Oct 28, 2010 10.74 10.75 10.52 10.57 2,770,026 -0.13(-1.23%)
Oct 27, 2010 10.65 10.72 10.60 10.70 2,453,413 -0.01(-0.06%)
Oct 25, 2010 10.78 10.84 10.69 10.71 2,565,915 +0.03(+0.27%)
Oct 22, 2010 10.76 10.76 10.65 10.68 1,419,456 -0.03(-0.27%)
Oct 21, 2010 10.77 10.86 10.63 10.71 3,981,536 +0.00(+0.00%)
Oct 20, 2010 10.62 10.77 10.59 10.71 3,712,439 +0.12(+1.17%)
Oct 19, 2010 10.56 10.74 10.52 10.58 2,912,059 +0.02(+0.23%)
Oct 18, 2010 10.58 10.74 10.56 10.56 1,757,786 -0.02(-0.17%)
Oct 15, 2010 10.72 10.72 10.52 10.58 4,900,655 -0.08(-0.78%)
Oct 14, 2010 10.59 10.72 10.56 10.66 3,093,952 +0.05(+0.49%)
Oct 13, 2010 10.59 10.72 10.54 10.61 2,347,824 +0.10(+0.94%)
Oct 12, 2010 10.37 10.53 10.36 10.51 1,242,903 +0.05(+0.47%)
Oct 11, 2010 10.51 10.52 10.43 10.46 985,732 -0.04(-0.42%)
Oct 08, 2010 10.50 10.54 10.35 10.50 2,669,577 +0.11(+1.10%)
Oct 07, 2010 10.46 10.49 10.34 10.39 972,029 -0.03(-0.29%)
Oct 06, 2010 10.41 10.46 10.37 10.42 2,683,168 -0.01(-0.09%)
Oct 05, 2010 10.28 10.46 10.16 10.43 1,685,306 +0.24(+2.40%)
Oct 04, 2010 10.26 10.29 10.12 10.18 1,527,019 -0.06(-0.58%)
Oct 01, 2010 10.24 10.36 10.18 10.24 2,224,603 -0.02(-0.20%)
Sep 30, 2010 10.37 10.52 10.26 10.26 4,369,683 -0.05(-0.45%)
Sep 29, 2010 10.32 10.39 10.27 10.31 826,164 -0.06(-0.63%)
Sep 28, 2010 10.29 10.40 10.17 10.38 2,451,181 +0.10(+0.96%)
Sep 27, 2010 10.33 10.36 10.26 10.28 1,762,899 -0.05(-0.53%)
Sep 24, 2010 10.23 10.34 10.14 10.33 1,850,002 +0.31(+3.06%)
Sep 23, 2010 10.16 10.20 10.00 10.03 2,930,987 -0.21(-2.03%)
Sep 22, 2010 10.39 10.42 10.20 10.23 2,909,835 -0.22(-2.07%)
Sep 21, 2010 10.52 10.54 10.38 10.45 2,925,250 -0.04(-0.40%)
Sep 20, 2010 10.29 10.51 10.27 10.49 2,753,571 +0.21(+2.02%)
Sep 17, 2010 10.28 10.34 10.25 10.28 1,668,475 -0.01(-0.12%)
Sep 15, 2010 10.16 10.31 10.15 10.30 2,549,578 +0.06(+0.56%)
Sep 14, 2010 10.25 10.31 10.16 10.24 2,389,602 -0.03(-0.33%)
Sep 13, 2010 10.20 10.29 10.19 10.27 2,313,355 +0.19(+1.88%)
Sep 10, 2010 10.11 10.12 10.02 10.08 965,177 +0.01(+0.10%)
Sep 09, 2010 10.12 10.18 10.00 10.07 899,755 +0.08(+0.83%)
Sep 08, 2010 9.920 10.07 9.920 9.990 1,636,957 +0.13(+1.31%)
Sep 07, 2010 10.07 10.07 9.857 9.860 2,030,122 -0.27(-2.64%)
Sep 03, 2010 9.982 10.14 9.979 10.13 1,429,163 +0.26(+2.60%)
Sep 02, 2010 9.798 9.876 9.759 9.870 2,291,189 +0.08(+0.78%)
Sep 01, 2010 9.531 9.800 9.531 9.794 3,327,751 +0.40(+4.26%)
Aug 31, 2010 9.375 9.453 9.212 9.394 3,473 +0.03(+0.36%)
Aug 30, 2010 9.448 9.471 9.311 9.360 2,011,093 -0.16(-1.66%)
Aug 27, 2010 9.445 9.523 9.134 9.518 2,372,067 +0.33(+3.55%)
Aug 26, 2010 9.308 9.360 9.160 9.191 2,865,740 -0.07(-0.78%)
Aug 25, 2010 9.116 9.305 9.020 9.264 3,088,846 +0.09(+0.96%)
Aug 24, 2010 9.202 9.280 9.142 9.176 2,066,632 -0.15(-1.61%)
Aug 23, 2010 9.386 9.435 9.318 9.326 2,293,041 -0.05(-0.50%)
Aug 20, 2010 9.391 9.409 9.277 9.373 3,683,036 -0.03(-0.30%)
Aug 19, 2010 9.614 9.635 9.401 9.401 5,316,126 -0.26(-2.71%)
Aug 18, 2010 9.648 9.728 9.549 9.663 7,990,556 +0.03(+0.32%)
Aug 17, 2010 9.583 9.692 9.570 9.632 4,738,264 +0.15(+1.53%)
Aug 16, 2010 9.448 9.526 9.422 9.487 2,474,547 -0.03(-0.35%)
Aug 13, 2010 9.521 9.629 9.508 9.521 1,162,134 -0.03(-0.27%)
Aug 12, 2010 9.500 9.583 9.469 9.546 3,951,914 -0.08(-0.81%)
Aug 11, 2010 9.852 9.852 9.619 9.624 4,461,641 -0.37(-3.66%)
Aug 10, 2010 9.982 10.05 9.904 9.990 1,658,073 -0.05(-0.54%)
Aug 09, 2010 10.03 10.06 9.930 10.04 1,685,075 +0.14(+1.41%)
Aug 06, 2010 9.904 9.948 9.772 9.904 3,589,906 -0.08(-0.83%)
Aug 05, 2010 9.881 10.000 9.837 9.987 2,515,974 +0.05(+0.47%)
Aug 04, 2010 9.953 10.01 9.876 9.940 5,511,841 +0.02(+0.16%)
Aug 03, 2010 10.12 10.12 9.912 9.925 9,488,333 -0.22(-2.20%)
Aug 02, 2010 10.13 10.16 10.02 10.15 1,727,485 +0.21(+2.11%)
Jul 30, 2010 9.938 9.997 9.808 9.938 2,857,988 -0.05(-0.52%)
Jul 29, 2010 9.922 10.06 9.821 9.990 4,243,286 +0.16(+1.66%)
Jul 28, 2010 9.844 9.912 9.798 9.826 1,955,160 -0.09(-0.89%)
Jul 27, 2010 10.02 10.06 9.904 9.914 2,746,531 -0.02(-0.16%)
Jul 26, 2010 9.886 9.992 9.844 9.930 3,066,086 +0.04(+0.45%)
Jul 23, 2010 9.707 9.896 9.655 9.886 2,334,217 +0.14(+1.44%)
Jul 22, 2010 9.489 9.759 9.489 9.746 1,654,280 +0.36(+3.84%)
Jul 21, 2010 9.603 9.681 9.368 9.386 2,679,330 -0.19(-1.95%)
Jul 20, 2010 9.215 9.580 9.212 9.572 3,405,213 +0.18(+1.88%)
Jul 19, 2010 9.357 9.443 9.251 9.396 1,356,332 +0.05(+0.58%)
Jul 16, 2010 9.342 9.619 9.308 9.342 1,301,495 -0.37(-3.79%)
Jul 15, 2010 9.790 9.790 9.539 9.710 2,034,992 -0.04(-0.40%)
Jul 14, 2010 9.813 9.819 9.679 9.749 3,726,817 -0.09(-0.95%)
Jul 13, 2010 9.759 9.889 9.751 9.842 2,755,206 +0.20(+2.06%)
Jul 12, 2010 9.697 9.715 9.557 9.644 2,786,491 -0.09(-0.89%)
Jul 09, 2010 9.730 9.746 9.541 9.730 2,225,400 +0.17(+1.82%)
Jul 08, 2010 9.528 9.578 9.412 9.557 2,188,581 +0.14(+1.46%)
Jul 07, 2010 9.116 9.440 9.116 9.419 1,279,483 +0.34(+3.71%)
Jul 06, 2010 9.173 9.290 8.994 9.083 996,358 +0.04(+0.40%)
Jul 02, 2010 9.046 9.189 8.963 9.046 2,439,484 -0.03(-0.31%)
Jul 01, 2010 9.124 9.189 8.855 9.075 6,219,779 -0.06(-0.65%)
Jun 30, 2010 9.223 9.321 9.117 9.134 2,194,358 -0.09(-0.98%)
Jun 29, 2010 9.495 9.502 9.163 9.225 1,782,342 -0.51(-5.19%)
Jun 25, 2010 9.730 9.730 9.474 9.730 4,625,889 +0.20(+2.15%)
Jun 24, 2010 9.660 9.679 9.500 9.526 1,783,982 -0.18(-1.82%)
Jun 23, 2010 9.787 9.787 9.653 9.702 1,840,937 -0.08(-0.77%)
Jun 22, 2010 9.946 9.995 9.774 9.777 1,443,997 -0.13(-1.28%)
Jun 21, 2010 10.10 10.17 9.857 9.904 4,477,355 -0.08(-0.83%)
Jun 18, 2010 9.987 9.997 9.925 9.987 1,925,627 +0.06(+0.56%)
Jun 17, 2010 9.988 9.988 9.808 9.932 4,999,266 +0.01(+0.10%)
Jun 16, 2010 9.934 9.988 9.877 9.921 2,132,659 -0.12(-1.16%)
Jun 15, 2010 9.867 10.06 9.813 10.04 1,346,322 +0.28(+2.83%)
Jun 14, 2010 9.841 9.960 9.756 9.761 2,450,755 +0.03(+0.27%)
Jun 11, 2010 9.562 9.745 9.526 9.735 2,869,542 +0.07(+0.78%)
Jun 10, 2010 9.474 9.671 9.443 9.660 2,645,972 +0.36(+3.92%)
Jun 09, 2010 9.443 9.544 9.257 9.296 2,882,409 -0.06(-0.61%)
Jun 08, 2010 9.218 9.368 9.035 9.353 3,327,470 +0.17(+1.86%)
Jun 07, 2010 9.407 9.471 9.177 9.182 3,226,434 -0.19(-2.07%)
Jun 04, 2010 9.376 9.663 9.347 9.376 2,093,909 -0.49(-4.93%)
Jun 03, 2010 9.862 9.955 9.753 9.862 1,543,227 -0.00(-0.03%)
Jun 02, 2010 9.614 9.872 9.575 9.864 2,742,084 +0.31(+3.22%)
Jun 01, 2010 9.660 9.846 9.552 9.557 2,527,373 -0.29(-2.91%)
May 28, 2010 9.844 9.981 9.784 9.844 1,772,398 -0.15(-1.47%)
May 27, 2010 9.753 10.01 9.660 9.991 2,024,807 +0.50(+5.23%)
May 26, 2010 9.652 9.740 9.464 9.495 7,727,138 -0.04(-0.41%)
May 25, 2010 9.177 9.539 9.099 9.534 3,390,990 +0.09(+0.99%)
May 24, 2010 9.627 9.683 9.433 9.440 3,256,693 -0.19(-1.93%)
May 21, 2010 9.161 9.647 9.161 9.627 6,329,631 +0.23(+2.45%)
May 20, 2010 9.678 9.753 9.397 9.397 5,407,570 -0.53(-5.34%)
May 19, 2010 9.851 10.08 9.709 9.926 6,184,000 -0.04(-0.44%)
May 18, 2010 10.33 10.35 9.919 9.970 6,267,314 -0.22(-2.13%)
May 17, 2010 10.23 10.27 9.939 10.19 2,476,635 +0.04(+0.43%)
May 14, 2010 10.14 10.34 10.04 10.14 5,845,993 -0.31(-2.97%)
May 13, 2010 10.65 10.65 10.45 10.45 2,915,306 -0.18(-1.73%)
May 12, 2010 10.47 10.64 10.47 10.64 2,984,950 +0.21(+1.98%)
May 11, 2010 10.55 10.60 10.40 10.43 2,224,779 -0.07(-0.67%)
May 10, 2010 10.38 10.51 10.34 10.50 6,902,816 +0.67(+6.85%)
May 07, 2010 10.03 10.20 9.699 9.828 7,471,537 -0.20(-2.01%)
May 06, 2010 10.33 10.53 9.425 10.03 11,745,174 -0.36(-3.45%)
May 05, 2010 10.47 10.62 10.37 10.39 5,361,272 -0.07(-0.68%)
May 04, 2010 10.71 10.71 10.40 10.46 7,311,584 -0.37(-3.46%)
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.