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 )

63.76 +0.38 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 9, 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, 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%)
Sep 01, 2009 9.638 9.768 9.481 9.483 161,057 -0.21(-2.20%)
Aug 31, 2009 9.676 9.709 9.642 9.696 80,846 -0.08(-0.83%)
Aug 28, 2009 9.876 9.887 9.752 9.777 29,519 -0.01(-0.07%)
Aug 27, 2009 9.660 9.809 9.643 9.783 39,973 +0.04(+0.44%)
Aug 26, 2009 9.732 9.805 9.702 9.741 27,465 -0.03(-0.33%)
Aug 25, 2009 9.777 9.847 9.756 9.773 167,233 +0.04(+0.40%)
Aug 24, 2009 9.791 9.839 9.719 9.734 106,141 -0.00(-0.03%)
Aug 21, 2009 9.622 9.763 9.622 9.737 186,817 +0.17(+1.83%)
Aug 20, 2009 9.462 9.577 9.449 9.562 125,035 +0.10(+1.00%)
Aug 19, 2009 9.310 9.484 9.310 9.467 96,625 +0.06(+0.64%)
Aug 18, 2009 9.319 9.407 9.319 9.407 132,421 +0.10(+1.03%)
Aug 17, 2009 9.387 9.387 9.291 9.311 117,658 -0.21(-2.17%)
Aug 14, 2009 9.639 9.639 9.467 9.518 111,419 -0.10(-1.05%)
Aug 13, 2009 9.614 9.620 9.527 9.618 50,722 +0.05(+0.57%)
Aug 12, 2009 9.438 9.628 9.438 9.564 76,397 +0.10(+1.01%)
Aug 11, 2009 9.512 9.512 9.435 9.469 68,919 -0.11(-1.13%)
Aug 10, 2009 9.569 9.595 9.514 9.577 95,586 -0.04(-0.39%)
Aug 07, 2009 9.573 9.673 9.529 9.614 155,430 +0.14(+1.51%)
Aug 06, 2009 9.546 9.569 9.432 9.471 239,408 -0.05(-0.56%)
Aug 05, 2009 9.568 9.568 9.441 9.524 91,874 -0.03(-0.27%)
Aug 04, 2009 9.466 9.559 9.463 9.550 50,962 +0.04(+0.38%)
Aug 03, 2009 9.458 9.518 9.412 9.514 92,339 +0.15(+1.65%)
Jul 31, 2009 9.351 9.412 9.331 9.359 76,297 +0.00(+0.00%)
Jul 30, 2009 9.364 9.448 9.340 9.359 235,486 +0.11(+1.19%)
Jul 29, 2009 9.247 9.269 9.200 9.249 42,422 -0.05(-0.56%)
Jul 28, 2009 9.309 9.309 9.211 9.301 23,730 -0.01(-0.14%)
Jul 27, 2009 9.281 9.314 9.222 9.314 102,352 +0.03(+0.38%)
Jul 24, 2009 9.207 9.279 9.164 9.279 6,695 +0.04(+0.43%)
Jul 23, 2009 9.047 9.282 9.038 9.239 112,953 +0.20(+2.24%)
Jul 22, 2009 8.971 9.080 8.971 9.036 100,523 +0.01(+0.14%)
Jul 21, 2009 9.051 9.053 8.933 9.023 85,674 +0.03(+0.33%)
Jul 20, 2009 8.946 8.994 8.925 8.994 108,807 +0.12(+1.31%)
Jul 17, 2009 8.891 8.897 8.835 8.878 91,928 -0.01(-0.13%)
Jul 16, 2009 8.782 8.909 8.774 8.889 109,846 +0.09(+0.97%)
Jul 15, 2009 8.652 8.812 8.652 8.804 138,202 +0.27(+3.14%)
Jul 14, 2009 8.520 8.541 8.460 8.536 75,328 +0.05(+0.58%)
Jul 13, 2009 8.351 8.487 8.351 8.487 905,568 +0.19(+2.30%)
Jul 10, 2009 8.265 8.315 8.241 8.296 90,781 -0.02(-0.29%)
Jul 09, 2009 8.350 8.377 8.297 8.320 52,869 +0.02(+0.22%)
Jul 08, 2009 8.341 8.363 8.204 8.302 200,713 -0.01(-0.14%)
Jul 07, 2009 8.458 8.463 8.302 8.314 120,169 -0.17(-2.02%)
Jul 06, 2009 8.412 8.485 8.369 8.485 116,402 -0.03(-0.32%)
Jul 02, 2009 8.608 8.608 8.504 8.512 167,311 -0.22(-2.48%)
Jul 01, 2009 8.740 8.780 8.729 8.729 89,743 +0.04(+0.49%)
Jun 30, 2009 8.764 8.764 8.638 8.687 175,464 -0.06(-0.74%)
Jun 29, 2009 8.692 8.752 8.648 8.751 110,946 +0.07(+0.86%)
Jun 26, 2009 8.636 8.701 8.622 8.676 312,171 -0.00(-0.03%)
Jun 25, 2009 8.636 8.679 8.622 8.679 153,702 +0.19(+2.27%)
Jun 24, 2009 8.488 8.570 8.453 8.487 163,436 +0.06(+0.70%)
Jun 23, 2009 8.425 8.466 8.381 8.427 86,340 +0.00(+0.00%)
Jun 22, 2009 8.598 8.598 8.423 8.427 166,985 -0.25(-2.83%)
Jun 19, 2009 8.733 8.733 8.645 8.672 84,558 -0.03(-0.36%)
Jun 18, 2009 8.656 8.728 8.605 8.703 102,654 +0.07(+0.81%)
Jun 17, 2009 8.632 8.709 8.559 8.634 894,812 -0.01(-0.12%)
Jun 16, 2009 8.792 8.794 8.638 8.644 116,542 -0.13(-1.46%)
Jun 15, 2009 8.872 8.883 8.719 8.772 143,999 -0.21(-2.29%)
Jun 12, 2009 8.928 8.982 8.901 8.977 306,885 +0.02(+0.20%)
Jun 11, 2009 8.932 9.051 8.932 8.959 193,443 +0.05(+0.58%)
Jun 10, 2009 9.032 9.032 8.807 8.907 180,501 -0.04(-0.49%)
Jun 09, 2009 8.924 8.985 8.900 8.951 167,195 +0.05(+0.59%)
Jun 08, 2009 8.860 8.963 8.790 8.898 196,652 -0.03(-0.36%)
Jun 05, 2009 9.036 9.036 8.878 8.931 383,725 -0.01(-0.10%)
Jun 04, 2009 8.880 8.941 8.818 8.940 195,373 +0.11(+1.27%)
Jun 03, 2009 8.845 8.858 8.768 8.827 93,897 -0.13(-1.48%)
Jun 02, 2009 8.927 9.011 8.906 8.960 199,325 +0.01(+0.16%)
Jun 01, 2009 8.872 8.983 8.820 8.946 372,372 +0.25(+2.83%)
May 29, 2009 8.626 8.700 8.561 8.700 305,157 +0.12(+1.44%)
May 28, 2009 8.542 8.604 8.401 8.576 279,916 +0.11(+1.34%)
May 27, 2009 8.632 8.647 8.462 8.462 188,181 -0.15(-1.71%)
May 26, 2009 8.338 8.638 8.312 8.609 181,230 +0.21(+2.49%)
May 22, 2009 8.386 8.479 8.386 8.400 94,765 +0.01(+0.06%)
May 21, 2009 8.448 8.467 8.340 8.395 245,631 -0.14(-1.66%)
May 20, 2009 8.675 8.756 8.529 8.537 252,172 -0.05(-0.59%)
May 19, 2009 8.599 8.665 8.557 8.587 188,352 -0.02(-0.18%)
May 18, 2009 8.417 8.603 8.417 8.603 275,274 +0.26(+3.17%)
May 15, 2009 8.417 8.458 8.311 8.338 449,637 -0.09(-1.04%)
May 14, 2009 8.356 8.474 8.319 8.426 391,645 +0.09(+1.08%)
May 13, 2009 8.445 8.470 8.321 8.336 382,322 -0.24(-2.75%)
May 12, 2009 8.581 8.635 8.465 8.572 462,587 -0.03(-0.30%)
May 11, 2009 8.656 8.689 8.589 8.598 948,471 -0.17(-1.88%)
May 08, 2009 8.689 8.775 8.622 8.763 786,221 +0.18(+2.12%)
May 07, 2009 8.791 8.794 8.510 8.581 959,360 -0.09(-1.04%)
May 06, 2009 8.683 8.707 8.567 8.671 1,114,613 +0.11(+1.33%)
May 05, 2009 8.590 8.604 8.504 8.558 784,950 -0.04(-0.44%)
May 04, 2009 8.519 8.595 8.514 8.595 514,434 +0.30(+3.59%)
May 01, 2009 8.274 8.334 8.214 8.297 590,917 +0.03(+0.36%)
Apr 30, 2009 8.383 8.449 8.240 8.267 825,109 +0.01(+0.13%)
Apr 29, 2009 8.276 8.351 8.231 8.257 193,381 +0.17(+2.07%)
Apr 28, 2009 8.023 8.174 8.012 8.089 379,354 -0.01(-0.10%)
Apr 27, 2009 8.130 8.210 8.083 8.097 191,847 -0.05(-0.59%)
Apr 24, 2009 8.125 8.236 8.084 8.145 379,230 +0.10(+1.27%)
Apr 23, 2009 7.998 8.054 7.903 8.043 963,002 +0.07(+0.89%)
Apr 22, 2009 8.043 8.160 7.972 7.972 593,327 -0.05(-0.63%)
Apr 21, 2009 7.822 8.022 7.810 8.022 871,547 +0.15(+1.92%)
Apr 20, 2009 8.116 8.116 7.860 7.871 260,495 -0.36(-4.40%)
Apr 17, 2009 8.240 8.275 8.138 8.234 311,156 +0.06(+0.73%)
Apr 16, 2009 8.107 8.220 8.000 8.174 166,970 +0.14(+1.73%)
Apr 15, 2009 7.909 8.041 7.906 8.035 215,980 +0.09(+1.15%)
Apr 14, 2009 8.023 8.085 7.942 7.943 135,459 -0.16(-2.02%)
Apr 13, 2009 8.010 8.245 7.976 8.107 1,512,683 +0.02(+0.29%)
Apr 09, 2009 7.990 8.084 7.950 8.084 399,054 +0.30(+3.91%)
Apr 08, 2009 7.730 7.812 7.683 7.780 356,810 +0.09(+1.16%)
Apr 07, 2009 7.747 7.787 7.688 7.690 150,773 -0.19(-2.44%)
Apr 06, 2009 7.876 7.893 7.774 7.883 235,037 -0.07(-0.89%)
Apr 03, 2009 7.861 7.954 7.812 7.954 140,729 +0.11(+1.47%)
Apr 02, 2009 7.820 7.968 7.803 7.839 191,583 +0.22(+2.90%)
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.