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 )

64.82 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 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 (%)
Aug 31, 2010 10.12 10.21 10.09 10.16 156,301 -0.03(-0.28%)
Aug 30, 2010 10.21 10.23 10.19 10.19 25,028 -0.12(-1.20%)
Aug 27, 2010 10.32 10.32 10.12 10.32 82,030 +0.17(+1.65%)
Aug 26, 2010 10.26 10.27 10.14 10.15 37,401 -0.06(-0.57%)
Aug 25, 2010 10.10 10.21 10.06 10.21 193,649 +0.01(+0.11%)
Aug 24, 2010 10.19 10.24 10.14 10.19 41,614 -0.13(-1.22%)
Aug 23, 2010 10.42 10.46 10.32 10.32 29,773 -0.07(-0.63%)
Aug 20, 2010 10.37 10.39 10.31 10.39 24,344 -0.03(-0.27%)
Aug 19, 2010 10.54 10.54 10.39 10.41 75,540 -0.21(-2.02%)
Aug 18, 2010 10.56 10.64 10.53 10.63 38,077 +0.01(+0.11%)
Aug 17, 2010 10.50 10.62 10.50 10.62 72,664 +0.22(+2.17%)
Aug 16, 2010 10.36 10.45 10.34 10.39 54,702 -0.04(-0.42%)
Aug 13, 2010 10.45 10.48 10.43 10.44 57,401 -0.03(-0.29%)
Aug 12, 2010 10.32 10.49 10.32 10.47 125,913 -0.06(-0.56%)
Aug 11, 2010 10.62 10.62 10.52 10.53 30,826 -0.33(-3.01%)
Aug 10, 2010 10.82 10.89 10.76 10.85 232,649 -0.06(-0.58%)
Aug 09, 2010 10.91 10.92 10.85 10.91 62,922 +0.10(+0.95%)
Aug 06, 2010 10.81 10.81 10.74 10.81 40,930 -0.08(-0.71%)
Aug 05, 2010 10.85 10.89 10.85 10.89 40,615 -0.04(-0.32%)
Aug 04, 2010 10.88 10.92 10.87 10.92 59,784 +0.10(+0.94%)
Aug 03, 2010 10.88 10.88 10.80 10.82 32,749 -0.07(-0.65%)
Aug 02, 2010 10.82 10.89 10.79 10.89 57,800 +0.23(+2.15%)
Jul 30, 2010 10.66 10.68 10.54 10.66 159,023 +0.01(+0.07%)
Jul 29, 2010 10.77 10.77 10.62 10.65 31,764 -0.03(-0.30%)
Jul 28, 2010 10.78 10.78 10.66 10.69 115,786 -0.09(-0.86%)
Jul 27, 2010 10.87 10.87 10.77 10.78 86,682 -0.01(-0.13%)
Jul 26, 2010 10.70 10.79 10.70 10.79 39,853 +0.14(+1.34%)
Jul 23, 2010 10.54 10.67 10.53 10.65 57,777 +0.08(+0.75%)
Jul 22, 2010 10.45 10.60 10.45 10.57 46,682 +0.24(+2.36%)
Jul 21, 2010 10.54 10.54 10.32 10.33 104,413 -0.13(-1.26%)
Jul 20, 2010 10.22 10.46 10.22 10.46 89,458 +0.09(+0.85%)
Jul 19, 2010 10.32 10.38 10.26 10.37 114,602 +0.07(+0.71%)
Jul 16, 2010 10.30 10.53 10.28 10.30 54,586 -0.21(-2.04%)
Jul 15, 2010 10.55 10.56 10.48 10.51 30,611 -0.06(-0.56%)
Jul 14, 2010 10.57 10.61 10.53 10.57 46,735 -0.02(-0.23%)
Jul 13, 2010 10.54 10.63 10.54 10.60 7,681 +0.18(+1.72%)
Jul 12, 2010 10.41 10.42 10.39 10.42 35,424 -0.01(-0.09%)
Jul 09, 2010 10.43 10.43 10.35 10.43 36,447 +0.11(+1.03%)
Jul 08, 2010 10.32 10.36 10.25 10.32 34,110 +0.08(+0.81%)
Jul 07, 2010 9.938 10.24 9.938 10.24 135,994 +0.34(+3.46%)
Jul 06, 2010 10.02 10.07 9.875 9.894 110,127 -0.01(-0.05%)
Jul 02, 2010 9.899 9.972 9.830 9.899 845,730 -0.03(-0.30%)
Jul 01, 2010 9.945 9.958 9.772 9.929 323,291 -0.05(-0.52%)
Jun 30, 2010 10.06 10.15 9.977 9.981 298,416 -0.10(-1.01%)
Jun 29, 2010 10.26 10.26 10.06 10.08 168,081 -0.40(-3.85%)
Jun 25, 2010 10.49 10.49 10.38 10.49 14,171 +0.10(+0.92%)
Jun 24, 2010 10.52 10.52 10.39 10.39 26,520 -0.23(-2.14%)
Jun 23, 2010 10.61 10.62 10.57 10.62 17,062 -0.04(-0.37%)
Jun 22, 2010 10.81 10.82 10.64 10.66 51,265 -0.19(-1.77%)
Jun 21, 2010 10.97 10.97 10.85 10.85 21,384 +0.02(+0.16%)
Jun 18, 2010 10.83 10.86 10.82 10.83 9,004 +0.08(+0.73%)
Jun 17, 2010 10.84 10.84 10.73 10.75 50,502 -0.03(-0.32%)
Jun 16, 2010 10.77 10.85 10.77 10.79 29,097 +0.01(+0.14%)
Jun 15, 2010 10.65 10.77 10.65 10.77 45,190 +0.17(+1.62%)
Jun 14, 2010 10.66 10.72 10.60 10.60 194,644 +0.10(+0.94%)
Jun 11, 2010 10.42 10.53 10.42 10.50 35,514 -0.02(-0.18%)
Jun 10, 2010 10.39 10.52 10.39 10.52 63,692 +0.29(+2.86%)
Jun 09, 2010 10.32 10.41 10.22 10.23 60,997 -0.03(-0.27%)
Jun 08, 2010 10.16 10.26 10.07 10.26 74,688 +0.10(+0.98%)
Jun 07, 2010 10.31 10.37 10.16 10.16 114,226 -0.15(-1.46%)
Jun 04, 2010 10.31 10.55 10.29 10.31 69,507 -0.40(-3.70%)
Jun 03, 2010 10.67 10.71 10.62 10.70 45,869 +0.07(+0.62%)
Jun 02, 2010 10.41 10.64 10.41 10.64 28,263 +0.25(+2.37%)
Jun 01, 2010 10.47 10.59 10.39 10.39 135,245 -0.19(-1.82%)
May 28, 2010 10.58 10.69 10.52 10.58 54,773 -0.06(-0.60%)
May 27, 2010 10.40 10.65 10.40 10.65 64,116 +0.31(+3.03%)
May 26, 2010 10.44 10.55 10.33 10.34 1,544 -0.05(-0.49%)
May 25, 2010 10.11 10.39 10.05 10.39 297,488 +0.01(+0.05%)
May 24, 2010 10.46 10.53 10.38 10.38 179,964 -0.00(-0.01%)
May 21, 2010 10.19 10.54 10.17 10.38 329,009 +0.02(+0.21%)
May 20, 2010 10.36 10.55 10.36 10.36 486,819 -0.41(-3.82%)
May 19, 2010 10.78 10.88 10.65 10.77 171,547 -0.08(-0.75%)
May 18, 2010 11.09 11.09 10.83 10.85 1,544 -0.15(-1.35%)
May 17, 2010 11.03 11.05 10.79 11.00 234,428 +0.09(+0.78%)
May 14, 2010 10.92 11.12 10.91 10.92 102,843 -0.29(-2.60%)
May 13, 2010 11.32 11.34 11.21 11.21 44,085 -0.13(-1.11%)
May 12, 2010 11.22 11.33 11.21 11.33 96,341 +0.16(+1.47%)
May 11, 2010 11.24 11.30 11.16 11.17 136,342 -0.02(-0.16%)
May 10, 2010 11.16 11.19 11.09 11.19 223,486 +0.46(+4.29%)
May 07, 2010 10.87 10.92 10.56 10.73 305,696 -0.22(-1.98%)
May 06, 2010 11.22 11.27 9.400 10.94 1,124,058 -0.28(-2.52%)
May 05, 2010 11.28 11.36 11.21 11.23 75,236 -0.10(-0.88%)
May 04, 2010 11.50 11.50 11.33 11.33 240,398 -0.30(-2.55%)
May 03, 2010 11.53 11.65 11.53 11.62 125,407 +0.12(+1.08%)
Apr 30, 2010 11.69 11.69 11.50 11.50 215,525 -0.18(-1.52%)
Apr 29, 2010 11.60 11.70 11.60 11.68 157,099 +0.18(+1.55%)
Apr 28, 2010 11.51 11.54 11.43 11.50 264,722 +0.05(+0.47%)
Apr 27, 2010 11.66 11.71 11.44 11.44 191,385 -0.29(-2.45%)
Apr 26, 2010 11.78 11.80 11.73 11.73 67,839 -0.04(-0.33%)
Apr 23, 2010 11.69 11.78 11.66 11.77 245,440 +0.07(+0.59%)
Apr 22, 2010 11.55 11.70 11.50 11.70 194,188 +0.11(+0.97%)
Apr 21, 2010 11.64 11.65 11.59 11.59 29,846 -0.06(-0.48%)
Apr 20, 2010 11.62 11.65 11.59 11.64 79,715 +0.10(+0.90%)
Apr 19, 2010 11.50 11.54 11.43 11.54 39,576 +0.02(+0.18%)
Apr 16, 2010 11.65 11.66 11.46 11.52 135,546 -0.17(-1.46%)
Apr 15, 2010 11.67 11.71 11.66 11.69 27,807 +0.01(+0.10%)
Apr 14, 2010 11.58 11.68 11.58 11.68 47,823 +0.15(+1.29%)
Apr 13, 2010 11.51 11.53 11.48 11.53 56,101 -0.00(-0.02%)
Apr 12, 2010 11.54 11.56 11.53 11.53 63,074 +0.03(+0.24%)
Apr 09, 2010 11.47 11.50 11.46 11.50 31,591 +0.07(+0.61%)
Apr 08, 2010 11.36 11.43 11.33 11.43 34,487 +0.04(+0.36%)
Apr 07, 2010 11.45 11.46 11.38 11.39 36,209 -0.07(-0.60%)
Apr 06, 2010 11.40 11.48 11.40 11.46 39,583 +0.04(+0.37%)
Apr 05, 2010 11.38 11.44 11.37 11.42 26,734 +0.07(+0.64%)
Apr 01, 2010 11.35 11.35 11.35 11.35 12,355 +0.04(+0.37%)
Mar 31, 2010 11.25 11.30 11.24 11.30 56,448 +0.00(+0.03%)
Mar 30, 2010 11.31 11.31 11.25 11.30 12,494 +0.01(+0.13%)
Mar 29, 2010 11.27 11.29 11.27 11.29 43,854 +0.06(+0.55%)
Mar 26, 2010 11.25 11.29 11.19 11.22 187,509 +0.00(+0.03%)
Mar 25, 2010 11.32 11.36 11.22 11.22 23,598 -0.03(-0.27%)
Mar 24, 2010 11.28 11.28 11.25 11.25 9,745 -0.06(-0.51%)
Mar 23, 2010 11.22 11.31 11.22 11.31 40,572 +0.07(+0.66%)
Mar 22, 2010 11.08 11.23 11.07 11.23 48,688 +0.09(+0.81%)
Mar 19, 2010 11.24 11.24 11.12 11.14 71,792 -0.08(-0.71%)
Mar 18, 2010 11.23 11.24 11.19 11.22 84,411 -0.04(-0.31%)
Mar 17, 2010 11.18 11.27 11.18 11.26 63,974 +0.11(+0.95%)
Mar 16, 2010 11.09 11.15 11.09 11.15 47,095 +0.09(+0.79%)
Mar 15, 2010 11.03 11.07 11.03 11.06 55,674 -0.03(-0.24%)
Mar 12, 2010 11.13 11.13 11.07 11.09 17,297 +0.05(+0.41%)
Mar 11, 2010 10.97 11.05 10.97 11.05 16,514 +0.02(+0.18%)
Mar 10, 2010 10.99 11.05 10.99 11.03 50,730 +0.09(+0.86%)
Mar 09, 2010 10.91 11.02 10.91 10.93 31,774 -0.03(-0.25%)
Mar 08, 2010 10.97 10.97 10.95 10.96 22,226 +0.02(+0.15%)
Mar 05, 2010 10.85 10.95 10.85 10.94 39,686 +0.15(+1.37%)
Mar 04, 2010 10.79 10.80 10.77 10.80 14,840 +0.04(+0.34%)
Mar 03, 2010 10.76 10.81 10.75 10.76 20,614 +0.02(+0.16%)
Mar 02, 2010 10.77 10.79 10.74 10.74 16,096 +0.03(+0.32%)
Mar 01, 2010 10.68 10.71 10.67 10.71 19,723 +0.09(+0.88%)
Feb 26, 2010 10.58 10.61 10.54 10.61 36,509 +0.08(+0.73%)
Feb 25, 2010 10.45 10.54 10.44 10.54 25,163 -0.05(-0.43%)
Feb 24, 2010 10.53 10.59 10.51 10.58 43,306 +0.10(+0.99%)
Feb 23, 2010 10.59 10.61 10.47 10.48 13,693 -0.13(-1.22%)
Feb 22, 2010 10.66 10.66 10.61 10.61 59,170 -0.01(-0.09%)
Feb 19, 2010 10.64 10.65 10.62 10.62 22,939 +0.02(+0.17%)
Feb 18, 2010 10.57 10.60 10.53 10.60 12,058 +0.08(+0.75%)
Feb 17, 2010 10.53 10.53 10.51 10.52 26,310 +0.08(+0.79%)
Feb 16, 2010 10.41 10.44 10.37 10.44 32,944 +0.18(+1.75%)
Feb 12, 2010 10.21 10.26 10.26 10.26 11,624 -0.04(-0.35%)
Feb 11, 2010 10.19 10.31 10.16 10.29 73,228 +0.10(+1.01%)
Feb 10, 2010 10.19 10.24 10.12 10.19 145,782 -0.01(-0.14%)
Feb 09, 2010 10.19 10.27 10.12 10.21 64,757 +0.14(+1.35%)
Feb 08, 2010 10.14 10.20 10.07 10.07 38,508 -0.02(-0.20%)
Feb 05, 2010 10.14 10.14 9.945 10.09 70,880 -0.06(-0.56%)
Feb 04, 2010 10.38 10.38 10.15 10.15 204,874 -0.30(-2.83%)
Feb 03, 2010 10.50 10.50 10.44 10.44 63,819 -0.07(-0.65%)
Feb 02, 2010 10.41 10.51 10.37 10.51 34,246 +0.15(+1.42%)
Feb 01, 2010 10.28 10.37 10.28 10.36 41,856 +0.13(+1.25%)
Jan 29, 2010 10.37 10.41 10.24 10.24 69,934 -0.09(-0.88%)
Jan 28, 2010 10.45 10.45 10.26 10.33 34,099 -0.12(-1.14%)
Jan 27, 2010 10.38 10.45 10.32 10.45 79,978 -0.00(-0.03%)
Jan 26, 2010 10.40 10.50 10.38 10.45 184,608 -0.02(-0.17%)
Jan 25, 2010 10.49 10.50 10.45 10.47 46,088 +0.07(+0.68%)
Jan 22, 2010 10.58 10.60 10.40 10.40 32,045 -0.25(-2.32%)
Jan 21, 2010 10.82 10.82 10.64 10.64 49,970 -0.16(-1.52%)
Jan 20, 2010 10.86 10.86 10.76 10.81 11,686 -0.12(-1.13%)
Jan 19, 2010 10.89 10.93 10.89 10.93 15,081 +0.12(+1.12%)
Jan 15, 2010 10.84 10.81 10.81 10.81 75,173 -0.12(-1.09%)
Jan 14, 2010 10.87 10.93 10.87 10.93 119,448 +0.06(+0.56%)
Jan 13, 2010 10.82 10.87 10.78 10.87 24,257 +0.07(+0.66%)
Jan 12, 2010 10.82 10.82 10.77 10.80 44,453 -0.10(-0.96%)
Jan 11, 2010 10.93 10.93 10.87 10.90 77,963 +0.02(+0.17%)
Jan 08, 2010 10.82 10.88 10.82 10.88 35,765 +0.03(+0.31%)
Jan 07, 2010 10.78 10.85 10.76 10.85 97,492 +0.04(+0.38%)
Jan 06, 2010 10.78 10.81 10.78 10.81 36,641 +0.03(+0.25%)
Jan 05, 2010 10.76 10.79 10.76 10.78 26,171 +0.04(+0.34%)
Jan 04, 2010 10.68 10.76 10.68 10.74 40,175 +0.17(+1.61%)
Dec 31, 2009 10.72 10.57 10.57 10.57 77,498 -0.11(-1.05%)
Dec 30, 2009 10.67 10.69 10.66 10.69 86,736 -0.01(-0.07%)
Dec 29, 2009 10.72 10.73 10.69 10.69 21,660 +0.01(+0.13%)
Dec 28, 2009 10.71 10.74 10.68 10.68 75,250 -0.01(-0.11%)
Dec 24, 2009 10.68 10.69 10.68 10.69 7,331 +0.05(+0.48%)
Dec 23, 2009 10.63 10.65 10.62 10.64 81,226 +0.04(+0.36%)
Dec 22, 2009 10.60 10.62 10.58 10.60 55,031 +0.05(+0.43%)
Dec 21, 2009 10.55 10.59 10.55 10.56 27,325 +0.11(+1.09%)
Dec 18, 2009 10.45 10.45 10.38 10.44 122,400 +0.02(+0.15%)
Dec 17, 2009 10.47 10.49 10.43 10.43 97,221 -0.12(-1.09%)
Dec 16, 2009 10.58 10.61 10.54 10.54 9,299 +0.02(+0.23%)
Dec 15, 2009 10.58 10.58 10.52 10.52 10,973 -0.05(-0.45%)
Dec 14, 2009 10.54 10.58 10.53 10.57 33,541 +0.09(+0.84%)
Dec 11, 2009 10.50 10.50 10.46 10.48 22,358 +0.04(+0.40%)
Dec 10, 2009 10.46 10.49 10.44 10.44 51,691 +0.05(+0.52%)
Dec 09, 2009 10.36 10.38 10.30 10.38 24,907 +0.03(+0.30%)
Dec 08, 2009 10.36 10.38 10.35 10.35 9,454 -0.10(-0.94%)
Dec 07, 2009 10.46 10.50 10.45 10.45 55,310 -0.03(-0.24%)
Dec 04, 2009 10.55 10.59 10.39 10.48 115,922 -0.00(-0.01%)
Dec 03, 2009 10.49 10.53 10.48 10.48 38,625 -0.01(-0.07%)
Dec 02, 2009 10.49 10.52 10.47 10.49 38,144 +0.00(+0.01%)
Dec 01, 2009 10.47 10.51 10.44 10.48 152,927 +0.13(+1.28%)
Nov 30, 2009 10.32 10.35 10.29 10.35 11,547 +0.03(+0.29%)
Nov 27, 2009 10.25 10.40 10.19 10.32 71,422 -0.17(-1.64%)
Nov 25, 2009 10.46 10.50 10.46 10.49 13,019 +0.05(+0.49%)
Nov 24, 2009 10.38 10.46 10.38 10.44 105,421 -0.02(-0.15%)
Nov 23, 2009 10.45 10.52 10.43 10.46 55,930 +0.14(+1.31%)
Nov 20, 2009 10.33 10.34 10.30 10.32 95,710 -0.04(-0.41%)
Nov 19, 2009 10.43 10.43 10.32 10.36 31,689 -0.14(-1.34%)
Nov 18, 2009 10.52 10.52 10.47 10.50 117,991 -0.01(-0.14%)
Nov 17, 2009 10.47 10.52 10.47 10.52 28,899 +0.02(+0.20%)
Nov 16, 2009 10.43 10.54 10.43 10.50 126,771 +0.15(+1.47%)
Nov 13, 2009 10.31 10.38 10.24 10.35 30,828 +0.05(+0.50%)
Nov 12, 2009 10.38 10.38 10.29 10.29 25,233 -0.10(-0.94%)
Nov 11, 2009 10.42 10.45 10.38 10.39 70,585 +0.06(+0.56%)
Nov 10, 2009 10.31 10.37 10.30 10.33 19,064 -0.00(-0.04%)
Nov 09, 2009 10.20 10.34 10.20 10.34 49,157 +0.22(+2.18%)
Nov 06, 2009 10.05 10.15 10.02 10.12 31,634 +0.01(+0.13%)
Nov 05, 2009 9.991 10.10 9.978 10.10 41,825 +0.10(+1.00%)
Nov 04, 2009 9.980 10.04 9.969 10.01 101,150 +0.12(+1.26%)
Nov 03, 2009 9.798 9.880 9.797 9.880 38,687 +0.06(+0.61%)
Nov 02, 2009 9.841 9.943 9.742 9.820 73,507 +0.03(+0.27%)
Oct 30, 2009 10.04 10.04 9.784 9.794 151,005 -0.27(-2.67%)
Oct 29, 2009 9.920 10.06 9.920 10.06 44,724 +0.21(+2.13%)
Oct 28, 2009 10.01 10.01 9.852 9.853 58,534 -0.24(-2.35%)
Oct 27, 2009 10.13 10.15 9.997 10.09 65,315 -0.03(-0.34%)
Oct 26, 2009 10.26 10.35 10.11 10.13 53,411 -0.11(-1.06%)
Oct 23, 2009 10.24 10.24 10.21 10.23 23,241 -0.14(-1.39%)
Oct 22, 2009 10.22 10.38 10.19 10.38 30,325 +0.12(+1.21%)
Oct 21, 2009 10.33 10.46 10.25 10.25 149,587 -0.10(-0.92%)
Oct 20, 2009 10.32 10.35 10.32 10.35 53,450 -0.09(-0.84%)
Oct 19, 2009 10.34 10.44 10.31 10.44 46,685 +0.12(+1.19%)
Oct 16, 2009 10.33 10.34 10.29 10.32 30,650 -0.09(-0.90%)
Oct 15, 2009 10.33 10.41 10.32 10.41 45,778 +0.03(+0.26%)
Oct 14, 2009 10.31 10.38 10.28 10.38 75,584 +0.17(+1.71%)
Oct 13, 2009 10.20 10.21 10.14 10.21 61,928 -0.02(-0.21%)
Oct 12, 2009 10.26 10.26 10.19 10.23 80,559 +0.05(+0.49%)
Oct 09, 2009 10.12 10.18 10.11 10.18 41,523 +0.06(+0.55%)
Oct 08, 2009 10.10 10.18 10.08 10.12 77,110 +0.13(+1.28%)
Oct 07, 2009 9.994 10.03 9.994 9.995 31,774 -0.01(-0.13%)
Oct 06, 2009 9.952 10.06 9.952 10.01 81,977 +0.14(+1.42%)
Oct 05, 2009 9.764 9.887 9.742 9.867 65,555 +0.15(+1.51%)
Oct 02, 2009 9.689 9.767 9.667 9.720 84,496 -0.07(-0.71%)
Oct 01, 2009 9.965 9.976 9.789 9.789 125,361 -0.24(-2.36%)
Sep 30, 2009 10.10 10.10 9.937 10.03 60,750 -0.05(-0.46%)
Sep 29, 2009 10.12 10.15 9.974 10.07 107,033 -0.02(-0.18%)
Sep 28, 2009 9.941 10.11 9.941 10.09 546,115 +0.15(+1.55%)
Sep 25, 2009 9.938 9.994 9.889 9.936 126,624 -0.04(-0.37%)
Sep 24, 2009 10.10 10.10 9.934 9.973 101,724 -0.11(-1.11%)
Sep 23, 2009 10.22 10.26 10.08 10.09 49,474 -0.11(-1.05%)
Sep 22, 2009 10.19 10.21 10.18 10.19 25,830 +0.08(+0.75%)
Sep 21, 2009 10.05 10.13 10.04 10.12 163,196 -0.05(-0.53%)
Sep 18, 2009 10.18 10.19 10.12 10.17 49,157 -0.01(-0.13%)
Sep 17, 2009 10.20 10.27 10.14 10.18 177,719 -0.02(-0.23%)
Sep 16, 2009 10.10 10.21 10.07 10.21 88,875 +0.15(+1.49%)
Sep 15, 2009 9.965 10.07 9.959 10.06 102,080 +0.05(+0.53%)
Sep 14, 2009 9.876 10.00 9.866 10.00 102,832 +0.06(+0.63%)
Sep 11, 2009 9.971 9.992 9.899 9.941 242,415 +0.00(+0.02%)
Sep 10, 2009 9.834 9.947 9.830 9.940 86,914 +0.11(+1.10%)
Sep 09, 2009 9.777 9.865 9.737 9.831 136,893 +0.08(+0.78%)
Sep 08, 2009 9.741 9.755 9.715 9.755 102,638 +0.09(+0.91%)
Sep 04, 2009 9.549 9.667 9.531 9.667 26,163 +0.15(+1.60%)
Sep 03, 2009 9.489 9.515 9.418 9.515 67,555 +0.06(+0.67%)
Sep 02, 2009 9.456 9.498 9.426 9.452 107,459 -0.03(-0.33%)
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.