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

SPDR Total Stock Market Portfolio ETF (NY: SPTM )

63.82 +0.06 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 7.498 7.626 7.453 7.515 231,882 +0.10(+1.41%)
Mar 30, 2009 7.528 7.528 7.350 7.410 223,644 -0.43(-5.43%)
Mar 26, 2009 7.728 7.839 7.674 7.836 465,656 +0.20(+2.62%)
Mar 25, 2009 7.662 7.773 7.434 7.636 425,931 +0.06(+0.80%)
Mar 24, 2009 7.626 7.715 7.570 7.576 429,325 -0.14(-1.86%)
Mar 23, 2009 7.500 7.719 7.487 7.719 293,215 +0.49(+6.82%)
Mar 20, 2009 7.392 7.416 7.200 7.226 284,860 -0.22(-2.90%)
Mar 19, 2009 7.621 7.647 7.418 7.441 283,000 -0.05(-0.69%)
Mar 18, 2009 7.324 7.574 7.248 7.493 357,972 +0.16(+2.18%)
Mar 17, 2009 7.123 7.342 7.088 7.333 342,279 +0.22(+3.08%)
Mar 16, 2009 7.245 7.309 7.114 7.114 339,272 -0.04(-0.52%)
Mar 13, 2009 7.163 7.187 7.039 7.151 0 +0.04(+0.58%)
Mar 12, 2009 6.831 7.121 6.763 7.110 319,541 +0.28(+4.08%)
Mar 11, 2009 6.872 6.921 6.754 6.831 403,557 +0.05(+0.74%)
Mar 10, 2009 6.528 6.785 6.528 6.781 238,168 +0.39(+6.05%)
Mar 09, 2009 6.377 6.564 6.362 6.394 275,506 -0.08(-1.18%)
Mar 06, 2009 6.524 6.594 6.306 6.470 0 +0.01(+0.10%)
Mar 05, 2009 6.608 6.656 6.452 6.463 190,398 -0.28(-4.19%)
Mar 04, 2009 6.694 6.848 6.639 6.746 129,406 +0.11(+1.71%)
Mar 02, 2009 6.829 6.858 6.617 6.632 320,564 -0.33(-4.78%)
Feb 27, 2009 6.965 7.105 6.936 6.965 0 -0.14(-1.98%)
Feb 26, 2009 7.306 7.330 7.097 7.106 126,128 -0.12(-1.64%)
Feb 25, 2009 7.261 7.352 7.116 7.225 409,641 -0.08(-1.06%)
Feb 24, 2009 7.057 7.316 7.050 7.302 736,010 +0.29(+4.08%)
Feb 23, 2009 7.363 7.363 7.013 7.016 248,103 -0.26(-3.51%)
Feb 20, 2009 7.217 7.353 7.150 7.271 229,209 -0.08(-1.11%)
Feb 19, 2009 7.515 7.515 7.336 7.352 166,908 -0.11(-1.42%)
Feb 18, 2009 7.489 7.493 7.392 7.458 158,491 -0.01(-0.14%)
Feb 17, 2009 7.561 7.569 7.462 7.469 439,656 -0.33(-4.28%)
Feb 13, 2009 7.860 7.929 7.790 7.803 661,696 -0.07(-0.87%)
Feb 12, 2009 7.733 7.883 7.625 7.871 859,573 +0.02(+0.28%)
Feb 11, 2009 7.854 7.901 7.752 7.849 415,802 +0.04(+0.46%)
Feb 10, 2009 8.078 8.112 7.765 7.813 251,559 -0.37(-4.57%)
Feb 09, 2009 8.177 8.229 8.120 8.187 609,377 +0.03(+0.32%)
Feb 06, 2009 7.974 8.188 7.974 8.161 25,031 +0.21(+2.63%)
Feb 05, 2009 7.800 7.981 7.741 7.952 105,157 +0.11(+1.40%)
Feb 04, 2009 7.918 7.995 7.796 7.843 246,158 -0.04(-0.46%)
Feb 03, 2009 7.791 7.910 7.729 7.879 483,776 +0.19(+2.52%)
Feb 02, 2009 7.669 7.794 7.632 7.685 410,447 -0.06(-0.73%)
Jan 30, 2009 7.964 7.967 7.712 7.742 0 -0.19(-2.42%)
Jan 29, 2009 8.072 8.087 7.930 7.934 267,555 -0.26(-3.15%)
Jan 28, 2009 8.074 8.226 8.074 8.192 436,347 +0.24(+3.03%)
Jan 27, 2009 7.901 7.977 7.844 7.951 505,250 +0.08(+1.00%)
Jan 26, 2009 7.848 8.005 7.801 7.872 710,311 +0.04(+0.48%)
Jan 23, 2009 7.617 7.845 7.590 7.835 165,776 +0.09(+1.13%)
Jan 22, 2009 7.742 7.871 7.638 7.747 1,606,247 -0.15(-1.93%)
Jan 21, 2009 7.688 7.900 7.561 7.900 437,121 +0.32(+4.20%)
Jan 20, 2009 7.937 7.937 7.574 7.581 1,341,791 -0.42(-5.19%)
Jan 16, 2009 8.067 8.067 7.820 7.996 1,106,847 +0.05(+0.63%)
Jan 15, 2009 7.896 8.008 7.681 7.946 419,731 +0.03(+0.44%)
Jan 14, 2009 8.004 8.048 7.858 7.911 655,427 -0.20(-2.47%)
Jan 13, 2009 8.134 8.222 8.097 8.111 497,183 -0.04(-0.47%)
Jan 12, 2009 8.247 8.272 8.102 8.150 155,539 -0.20(-2.43%)
Jan 09, 2009 8.550 8.550 8.338 8.352 382,214 -0.18(-2.15%)
Jan 08, 2009 8.474 8.536 8.401 8.536 238,005 +0.03(+0.36%)
Jan 07, 2009 8.599 8.639 8.469 8.505 134,366 -0.27(-3.03%)
Jan 06, 2009 8.746 8.812 8.700 8.771 285,643 +0.10(+1.12%)
Jan 05, 2009 8.644 8.724 8.572 8.674 1,464,324 -0.01(-0.09%)
Jan 02, 2009 8.456 8.692 8.413 8.681 0 +0.25(+2.97%)
Jan 01, 2009 8.319 8.502 8.301 8.431 0 +0.00(+0.00%)
Dec 31, 2008 8.319 8.502 8.301 8.431 825,660 +0.13(+1.54%)
Dec 30, 2008 8.132 8.303 8.118 8.303 323,710 +0.24(+2.96%)
Dec 29, 2008 8.128 8.132 7.968 8.065 359,732 -0.09(-1.08%)
Dec 26, 2008 8.143 8.152 8.078 8.152 173,960 +0.06(+0.77%)
Dec 24, 2008 8.129 8.129 8.032 8.090 166,660 +0.06(+0.80%)
Dec 23, 2008 8.158 8.205 8.005 8.026 508,025 -0.10(-1.18%)
Dec 22, 2008 8.289 8.289 7.982 8.121 209,315 -0.17(-2.02%)
Dec 19, 2008 8.329 8.469 8.245 8.289 496,795 -0.01(-0.06%)
Dec 18, 2008 8.475 8.523 8.250 8.294 667,718 -0.18(-2.09%)
Dec 17, 2008 8.403 8.603 8.390 8.471 428,263 -0.03(-0.34%)
Dec 16, 2008 8.180 8.547 8.180 8.500 344,852 +0.38(+4.71%)
Dec 15, 2008 8.281 8.281 8.012 8.118 104,917 -0.10(-1.26%)
Dec 12, 2008 7.946 8.221 7.876 8.221 114,705 +0.06(+0.79%)
Dec 11, 2008 8.560 8.560 8.105 8.156 232,061 -0.23(-2.78%)
Dec 10, 2008 8.367 8.462 8.274 8.390 446,607 +0.10(+1.26%)
Dec 09, 2008 8.627 8.645 8.256 8.285 282,194 -0.17(-2.03%)
Dec 08, 2008 8.173 8.541 8.173 8.457 497,105 +0.35(+4.36%)
Dec 05, 2008 7.742 8.129 7.647 8.103 137,133 +0.30(+3.85%)
Dec 04, 2008 7.981 8.147 7.754 7.803 364,281 -0.31(-3.78%)
Dec 03, 2008 7.814 8.109 7.698 8.109 758,755 +0.29(+3.70%)
Dec 02, 2008 7.709 7.862 7.600 7.820 343,759 +0.25(+3.25%)
Dec 01, 2008 8.109 8.145 7.573 7.573 260,541 -0.73(-8.78%)
Nov 28, 2008 8.209 8.302 8.200 8.302 52,164 +0.07(+0.88%)
Nov 26, 2008 8.065 8.230 7.795 8.230 176,045 +0.32(+4.10%)
Nov 25, 2008 8.032 8.032 7.742 7.906 373,627 +0.14(+1.79%)
Nov 24, 2008 7.534 7.972 7.380 7.767 404,549 +0.40(+5.39%)
Nov 21, 2008 7.124 7.369 6.884 7.369 719,371 +0.42(+5.98%)
Nov 20, 2008 7.392 7.721 6.906 6.954 282,644 -0.50(-6.67%)
Nov 19, 2008 8.083 8.083 7.450 7.450 202,371 -0.49(-6.16%)
Nov 18, 2008 7.838 8.003 7.684 7.940 152,152 +0.05(+0.68%)
Nov 17, 2008 7.970 8.174 7.886 7.886 119,812 -0.39(-4.75%)
Nov 14, 2008 8.238 8.501 8.105 8.279 434,076 -0.17(-2.02%)
Nov 13, 2008 7.950 8.449 7.460 8.449 1,811,556 +0.50(+6.32%)
Nov 12, 2008 8.210 8.249 7.929 7.947 129,701 -0.42(-5.01%)
Nov 11, 2008 8.383 8.498 8.256 8.367 179,556 -0.19(-2.25%)
Nov 10, 2008 9.018 9.327 8.465 8.559 893,355 -0.11(-1.25%)
Nov 07, 2008 9.088 9.088 8.476 8.667 102,135 +0.10(+1.17%)
Nov 06, 2008 8.933 8.959 8.465 8.567 187,344 -0.33(-3.70%)
Nov 05, 2008 9.178 9.329 8.896 8.896 247,816 -0.46(-4.90%)
Nov 04, 2008 9.201 9.355 9.142 9.355 443,724 +0.35(+3.84%)
Nov 03, 2008 9.045 9.116 8.960 9.009 159,111 -0.06(-0.61%)
Oct 31, 2008 8.889 9.133 8.803 9.065 113,907 +0.19(+2.15%)
Oct 30, 2008 9.008 9.008 8.644 8.874 181,137 -0.08(-0.91%)
Oct 29, 2008 8.484 8.989 8.484 8.955 190,677 +0.31(+3.58%)
Oct 28, 2008 8.349 8.645 7.873 8.645 259,588 +0.74(+9.39%)
Oct 27, 2008 7.845 8.258 7.807 7.903 334,917 -0.25(-3.02%)
Oct 24, 2008 7.912 8.341 7.912 8.150 554,857 -0.27(-3.19%)
Oct 23, 2008 8.474 8.587 8.018 8.418 359,065 +0.03(+0.32%)
Oct 22, 2008 8.906 8.906 8.194 8.391 242,879 -0.59(-6.58%)
Oct 21, 2008 9.109 9.187 8.951 8.982 113,279 -0.31(-3.31%)
Oct 20, 2008 9.001 9.289 8.871 9.289 218,839 +0.49(+5.51%)
Oct 17, 2008 8.665 9.164 8.576 8.804 247,041 -0.01(-0.13%)
Oct 16, 2008 8.435 8.816 8.183 8.816 199,155 +0.35(+4.11%)
Oct 15, 2008 8.906 9.129 8.467 8.467 312,186 -0.83(-8.94%)
Oct 14, 2008 9.990 10.43 9.117 9.298 583,020 -0.60(-6.10%)
Oct 13, 2008 10.71 10.71 8.777 9.902 828,264 -0.68(-6.45%)
Oct 10, 2008 8.274 10.58 7.745 10.58 766,552 +2.09(+24.57%)
Oct 09, 2008 9.401 9.401 8.497 8.497 298,477 -0.46(-5.14%)
Oct 08, 2008 9.333 9.729 8.958 8.958 238,842 -0.49(-5.14%)
Oct 07, 2008 10.42 10.42 9.340 9.443 1,173,666 -0.49(-4.94%)
Oct 06, 2008 9.776 10.00 9.394 9.933 461,688 -0.34(-3.32%)
Oct 03, 2008 10.76 10.77 10.27 10.27 99,058 -0.13(-1.25%)
Oct 02, 2008 10.97 10.97 10.40 10.40 98,973 -0.48(-4.40%)
Oct 01, 2008 11.11 11.11 10.71 10.88 288,852 -0.63(-5.50%)
Sep 30, 2008 12.26 12.26 10.61 11.52 172,689 +0.53(+4.78%)
Sep 29, 2008 11.40 11.40 10.49 10.99 254,504 -0.39(-3.46%)
Sep 26, 2008 11.19 11.38 11.14 11.38 240,810 -0.03(-0.25%)
Sep 25, 2008 11.27 11.61 11.20 11.41 128,306 +0.30(+2.67%)
Sep 24, 2008 11.23 11.24 11.12 11.12 10,625 -0.18(-1.58%)
Sep 23, 2008 11.27 11.43 11.22 11.29 231,867 -0.06(-0.56%)
Sep 22, 2008 11.44 11.65 10.90 11.36 111,365 -0.39(-3.33%)
Sep 19, 2008 11.74 12.52 11.11 11.75 0 +1.17(+11.04%)
Sep 18, 2008 11.27 11.29 10.58 10.58 117,131 -0.34(-3.15%)
Sep 17, 2008 11.37 11.37 10.93 10.93 84,233 -0.46(-4.04%)
Sep 16, 2008 10.96 11.44 10.32 11.38 75,436 +0.06(+0.57%)
Sep 15, 2008 11.54 11.66 11.32 11.32 101,081 -0.51(-4.29%)
Sep 12, 2008 11.66 11.83 11.64 11.83 96,005 +0.20(+1.71%)
Sep 11, 2008 11.48 11.68 11.48 11.63 529,120 -0.03(-0.26%)
Sep 10, 2008 11.63 11.73 11.52 11.66 113,186 +0.09(+0.75%)
Sep 09, 2008 11.90 11.91 11.57 11.57 18,289 -0.36(-3.01%)
Sep 08, 2008 12.01 12.01 11.83 11.93 62,037 +0.23(+1.96%)
Sep 05, 2008 11.64 11.75 11.52 11.70 0 -0.04(-0.31%)
Sep 04, 2008 11.93 11.93 11.71 11.74 19,072 -0.27(-2.26%)
Sep 03, 2008 12.07 12.07 11.96 12.01 17,615 -0.05(-0.38%)
Sep 02, 2008 12.27 12.30 12.04 12.05 35,595 -0.08(-0.69%)
Aug 29, 2008 12.15 12.19 12.14 12.14 17,878 -0.12(-0.97%)
Aug 28, 2008 12.14 12.26 12.14 12.26 29,635 +0.17(+1.37%)
Aug 27, 2008 12.01 12.12 12.01 12.09 15,422 +0.09(+0.77%)
Aug 26, 2008 11.98 12.00 11.92 12.00 54,651 +0.03(+0.23%)
Aug 25, 2008 12.11 12.11 11.97 11.97 38,191 -0.21(-1.71%)
Aug 22, 2008 12.08 12.20 12.08 12.18 16,313 +0.12(+1.01%)
Aug 21, 2008 11.96 12.08 11.96 12.06 97,973 +0.03(+0.27%)
Aug 20, 2008 11.98 12.03 11.97 12.03 32,239 +0.07(+0.62%)
Aug 19, 2008 12.00 12.00 11.94 11.95 29,751 -0.16(-1.31%)
Aug 18, 2008 12.23 12.30 12.11 12.11 33,634 -0.14(-1.17%)
Aug 15, 2008 12.31 12.31 12.25 12.25 0 +0.06(+0.51%)
Aug 14, 2008 12.09 12.24 12.09 12.19 25,597 +0.01(+0.11%)
Aug 13, 2008 12.15 12.18 12.07 12.18 19,622 +0.05(+0.42%)
Aug 12, 2008 12.31 12.31 12.13 12.13 9,788 -0.14(-1.17%)
Aug 11, 2008 12.17 12.34 12.17 12.27 30,960 +0.08(+0.62%)
Aug 08, 2008 11.96 12.20 11.95 12.20 82,783 +0.16(+1.35%)
Aug 07, 2008 12.05 12.08 12.03 12.03 11,888 -0.12(-1.03%)
Aug 06, 2008 12.06 12.16 12.01 12.16 42,135 +0.09(+0.77%)
Aug 05, 2008 11.87 12.07 11.86 12.07 14,251 +0.29(+2.47%)
Aug 04, 2008 11.81 11.83 11.76 11.78 61,998 -0.12(-0.98%)
Aug 01, 2008 11.99 11.99 11.87 11.89 12,903 -0.05(-0.44%)
Jul 31, 2008 12.02 12.10 11.93 11.94 43,848 -0.09(-0.78%)
Jul 30, 2008 12.00 12.07 11.94 12.04 25,923 +0.14(+1.16%)
Jul 29, 2008 11.90 11.90 11.72 11.90 73,491 +0.24(+2.06%)
Jul 28, 2008 11.88 11.88 11.66 11.66 107,172 -0.16(-1.34%)
Jul 25, 2008 11.80 11.89 11.80 11.82 175,781 -0.01(-0.08%)
Jul 24, 2008 12.16 12.16 11.83 11.83 54,458 -0.25(-2.06%)
Jul 23, 2008 12.02 12.38 12.02 12.08 931,763 +0.18(+1.50%)
Jul 22, 2008 11.79 11.90 11.79 11.90 5,424 +0.01(+0.11%)
Jul 21, 2008 11.95 11.95 11.84 11.89 114,193 +0.04(+0.32%)
Jul 18, 2008 11.83 11.85 11.79 11.85 117,348 +0.02(+0.13%)
Jul 17, 2008 11.80 11.85 11.69 11.83 160,584 +0.19(+1.62%)
Jul 16, 2008 11.51 11.65 11.45 11.65 10,772 +0.10(+0.90%)
Jul 15, 2008 11.48 11.55 11.29 11.54 57,038 -0.05(-0.41%)
Jul 14, 2008 11.85 11.85 11.53 11.59 37,888 -0.17(-1.44%)
Jul 11, 2008 11.62 11.76 11.54 11.76 30,790 +0.12(+1.02%)
Jul 10, 2008 11.74 11.77 11.63 11.64 71,600 -0.05(-0.44%)
Jul 09, 2008 11.88 11.88 11.69 11.69 7,866 -0.26(-2.15%)
Jul 08, 2008 11.71 11.95 11.70 11.95 134,017 +0.20(+1.70%)
Jul 07, 2008 11.93 11.93 11.65 11.75 114,860 -0.12(-1.04%)
Jul 04, 2008 11.89 11.93 11.72 11.87 25,884 +0.00(+0.00%)
Jul 03, 2008 11.89 11.93 11.72 11.87 25,884 -0.01(-0.09%)
Jul 02, 2008 12.14 12.16 11.87 11.88 41,345 -0.19(-1.57%)
Jul 01, 2008 11.94 12.07 11.91 12.07 26,062 -0.04(-0.33%)
Jun 30, 2008 12.10 12.16 12.04 12.11 82,489 +0.02(+0.20%)
Jun 27, 2008 12.14 12.16 12.01 12.09 56,403 -0.02(-0.16%)
Jun 26, 2008 12.34 12.34 12.10 12.11 157,964 -0.44(-3.47%)
Jun 25, 2008 12.45 12.54 12.45 12.54 11,795 +0.17(+1.39%)
Jun 24, 2008 12.31 12.47 12.31 12.37 29,123 -0.05(-0.37%)
Jun 23, 2008 12.46 12.49 12.40 12.42 39,989 -0.02(-0.18%)
Jun 20, 2008 12.54 12.54 12.42 12.44 126,175 -0.29(-2.31%)
Jun 19, 2008 12.65 12.74 12.65 12.73 19,917 +0.11(+0.83%)
Jun 18, 2008 12.70 12.74 12.63 12.63 32,781 -0.24(-1.84%)
Jun 17, 2008 12.91 12.97 12.71 12.86 26,403 -0.01(-0.04%)
Jun 16, 2008 12.83 12.92 12.83 12.87 27,341 -0.01(-0.06%)
Jun 13, 2008 12.76 12.95 12.75 12.88 21,552 +0.19(+1.50%)
Jun 12, 2008 12.74 12.78 12.67 12.69 8,524 +0.06(+0.48%)
Jun 11, 2008 12.81 12.81 12.62 12.62 252,443 -0.21(-1.63%)
Jun 10, 2008 12.84 12.90 12.80 12.83 598,675 -0.05(-0.38%)
Jun 09, 2008 12.92 12.96 12.81 12.88 121,548 -0.02(-0.16%)
Jun 06, 2008 13.20 13.20 12.90 12.90 219,762 -0.35(-2.66%)
Jun 05, 2008 13.07 13.26 13.07 13.26 66,284 +0.25(+1.88%)
Jun 04, 2008 13.00 13.11 13.00 13.01 101,522 -0.01(-0.07%)
Jun 03, 2008 13.08 13.12 13.00 13.02 71,515 -0.02(-0.16%)
Jun 02, 2008 13.06 13.07 12.99 13.04 61,223 -0.13(-1.02%)
May 30, 2008 13.21 13.22 13.17 13.17 22,474 +0.02(+0.16%)
May 29, 2008 13.08 13.20 13.08 13.15 122,362 +0.08(+0.63%)
May 28, 2008 13.05 13.07 13.00 13.07 40,306 +0.07(+0.53%)
May 27, 2008 13.00 13.00 12.93 13.00 14,321 +0.04(+0.33%)
May 26, 2008 13.00 13.00 12.90 12.96 0 +0.00(+0.00%)
May 23, 2008 13.00 13.00 12.90 12.96 50,838 -0.13(-0.98%)
May 22, 2008 13.08 13.10 13.06 13.09 69,671 +0.06(+0.43%)
May 21, 2008 13.27 13.27 13.03 13.03 421,994 -0.22(-1.68%)
May 20, 2008 13.29 13.30 13.24 13.26 32,533 -0.11(-0.82%)
May 19, 2008 13.38 13.49 13.37 13.37 36,370 +0.02(+0.15%)
May 16, 2008 13.35 13.36 13.26 13.34 31,882 +0.04(+0.30%)
May 15, 2008 13.22 13.30 13.19 13.30 68,950 +0.05(+0.41%)
May 14, 2008 13.18 13.30 13.18 13.25 22,676 +0.09(+0.67%)
May 13, 2008 13.15 13.16 13.10 13.16 9,377 +0.05(+0.37%)
May 12, 2008 12.99 13.11 12.98 13.11 23,513 +0.13(+1.02%)
May 09, 2008 12.94 12.99 12.94 12.98 5,812 -0.08(-0.58%)
May 08, 2008 13.03 13.07 13.03 13.06 11,826 +0.06(+0.43%)
May 07, 2008 13.25 13.25 12.99 13.00 42,895 -0.22(-1.70%)
May 06, 2008 13.09 13.23 13.05 13.23 14,724 +0.08(+0.63%)
May 05, 2008 13.16 13.19 13.12 13.14 182,485 -0.03(-0.25%)
May 02, 2008 13.22 13.26 13.14 13.18 114,379 +0.04(+0.30%)
May 01, 2008 12.90 13.14 12.90 13.14 28,286 +0.20(+1.52%)
Apr 30, 2008 13.02 13.10 12.94 12.94 51,265 -0.03(-0.25%)
Apr 29, 2008 12.99 13.04 12.95 12.97 43,236 -0.06(-0.46%)
Apr 28, 2008 13.01 13.07 13.01 13.03 30,611 +0.00(+0.03%)
Apr 25, 2008 12.99 13.04 12.93 13.03 34,959 +0.02(+0.17%)
Apr 24, 2008 12.82 13.01 12.82 13.01 13,368 +0.15(+1.20%)
Apr 23, 2008 12.86 12.92 12.84 12.85 14,724 +0.00(+0.00%)
Apr 22, 2008 12.90 12.90 12.80 12.85 26,946 -0.12(-0.95%)
Apr 21, 2008 12.92 12.98 12.89 12.98 43,802 +0.01(+0.11%)
Apr 18, 2008 13.00 13.03 12.93 12.96 165,544 +0.22(+1.76%)
Apr 17, 2008 12.71 12.74 12.68 12.74 9,648 -0.02(-0.12%)
Apr 16, 2008 12.59 12.75 12.59 12.75 24,117 +0.33(+2.67%)
Apr 15, 2008 12.48 12.48 12.37 12.42 49,560 +0.00(+0.03%)
Apr 14, 2008 12.43 12.49 12.40 12.42 34,099 -0.02(-0.15%)
Apr 11, 2008 12.54 12.58 12.42 12.44 115,472 -0.24(-1.86%)
Apr 10, 2008 12.73 12.73 12.67 12.67 10,849 +0.07(+0.59%)
Apr 09, 2008 12.76 12.76 12.60 12.60 34,099 -0.16(-1.27%)
Apr 08, 2008 12.75 12.76 12.71 12.76 58,898 -0.01(-0.09%)
Apr 07, 2008 12.88 12.90 12.77 12.77 150,346 -0.03(-0.27%)
Apr 04, 2008 12.72 12.87 12.72 12.81 131,747 +0.04(+0.29%)
Apr 03, 2008 12.69 12.77 12.67 12.77 99,972 +0.03(+0.20%)
Apr 02, 2008 12.73 12.82 12.68 12.74 98,422 +0.01(+0.10%)
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.