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

S&P Homebuilders SPDR (NY: XHB )

124.27 +1.83 (+1.49%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 31, 2008 17.16 19.49 17.06 18.87 20,081,336 +1.42(+8.11%)
Jan 30, 2008 18.05 18.78 17.43 17.46 20,235,064 -0.99(-5.35%)
Jan 29, 2008 18.26 18.91 17.52 18.44 11,562,902 +0.06(+0.33%)
Jan 28, 2008 17.14 18.44 16.26 18.38 10,352,157 +1.38(+8.12%)
Jan 25, 2008 17.56 18.19 16.80 17.00 12,509,960 -0.28(-1.64%)
Jan 24, 2008 17.58 18.00 16.61 17.28 19,112,938 -0.30(-1.71%)
Jan 23, 2008 15.35 17.58 15.13 17.58 18,434,514 +1.67(+10.51%)
Jan 22, 2008 14.27 15.91 14.07 15.91 14,170,321 +1.16(+7.85%)
Jan 21, 2008 14.78 15.00 14.41 14.75 0 +0.00(+0.00%)
Jan 18, 2008 14.78 15.00 14.41 14.75 6,758,739 +0.43(+2.99%)
Jan 17, 2008 14.68 14.98 14.32 14.32 9,804,926 -0.13(-0.89%)
Jan 16, 2008 13.91 15.01 13.91 14.45 10,211,568 +0.51(+3.69%)
Jan 15, 2008 14.37 14.47 13.88 13.94 4,470,469 -0.47(-3.27%)
Jan 14, 2008 14.50 14.68 13.87 14.41 6,110,964 +0.13(+0.90%)
Jan 11, 2008 14.13 14.51 13.68 14.28 9,259,964 +0.17(+1.22%)
Jan 10, 2008 13.71 14.71 13.54 14.11 9,645,296 +0.30(+2.17%)
Jan 09, 2008 13.95 13.95 13.05 13.81 8,816,044 +0.00(+0.00%)
Jan 08, 2008 14.27 14.75 13.60 13.81 5,602,090 -0.64(-4.45%)
Jan 07, 2008 14.67 14.69 14.15 14.45 5,751,774 -0.12(-0.82%)
Jan 04, 2008 15.04 15.14 14.26 14.57 5,010,341 -0.78(-5.08%)
Jan 03, 2008 16.27 16.27 15.32 15.35 3,997,494 -0.68(-4.23%)
Jan 02, 2008 16.71 16.71 15.92 16.03 3,523,822 -0.57(-3.41%)
Jan 01, 2008 16.11 16.79 16.00 16.60 3,570,060 +0.00(+0.00%)
Dec 31, 2007 16.11 16.79 16.00 16.60 3,570,060 +0.41(+2.54%)
Dec 28, 2007 16.60 16.73 16.19 16.19 1,465,057 -0.40(-2.43%)
Dec 27, 2007 16.99 16.99 16.54 16.59 2,331,681 -0.27(-1.58%)
Dec 26, 2007 17.13 17.13 16.77 16.85 1,183,559 -0.18(-1.06%)
Dec 24, 2007 16.94 17.12 16.79 17.03 2,221,504 +0.33(+1.95%)
Dec 21, 2007 16.34 16.71 16.10 16.71 7,017,872 +0.49(+3.01%)
Dec 20, 2007 16.32 16.42 15.83 16.22 5,745,044 +0.00(+0.00%)
Dec 19, 2007 16.51 16.68 16.12 16.22 4,947,634 -0.08(-0.47%)
Dec 18, 2007 16.67 16.67 16.13 16.30 3,601,872 -0.19(-1.14%)
Dec 17, 2007 16.45 16.70 16.14 16.49 3,616,563 +0.05(+0.31%)
Dec 14, 2007 16.86 16.92 16.38 16.43 4,118,092 -0.36(-2.15%)
Dec 13, 2007 16.73 16.90 16.34 16.79 5,060,190 -0.13(-0.76%)
Dec 12, 2007 17.80 18.00 16.54 16.92 7,928,753 -0.02(-0.10%)
Dec 11, 2007 18.60 18.70 16.55 16.94 11,786,159 -1.33(-7.28%)
Dec 10, 2007 17.93 18.48 17.60 18.27 9,079,373 +0.61(+3.45%)
Dec 07, 2007 17.84 17.97 17.40 17.66 10,005,243 -0.16(-0.91%)
Dec 06, 2007 16.08 17.82 16.08 17.82 10,003,807 +1.70(+10.53%)
Dec 05, 2007 16.03 16.19 15.89 16.13 1,567,237 +0.31(+1.95%)
Dec 04, 2007 15.82 16.13 15.78 15.82 2,587,841 -0.29(-1.81%)
Dec 03, 2007 16.42 16.42 15.82 16.11 2,631,037 -0.23(-1.42%)
Nov 30, 2007 16.06 16.34 15.83 16.34 11,185,292 +1.07(+7.02%)
Nov 29, 2007 15.71 15.80 15.04 15.27 4,184,350 -0.31(-1.98%)
Nov 28, 2007 15.00 15.70 14.92 15.58 3,878,356 +0.87(+5.95%)
Nov 27, 2007 15.20 15.20 14.44 14.70 3,471,408 -0.05(-0.35%)
Nov 26, 2007 15.69 15.69 14.69 14.75 5,180,969 -0.94(-6.01%)
Nov 23, 2007 15.61 15.77 15.40 15.70 749,778 +0.43(+2.81%)
Nov 21, 2007 15.87 15.87 15.15 15.27 4,942,410 -0.70(-4.40%)
Nov 20, 2007 16.60 16.62 15.36 15.97 5,849,888 -0.37(-2.26%)
Nov 19, 2007 16.99 17.09 16.30 16.34 4,591,946 -0.85(-4.94%)
Nov 16, 2007 17.58 17.58 17.03 17.19 5,181,570 -0.30(-1.72%)
Nov 15, 2007 17.82 18.09 17.37 17.49 3,087,994 -0.50(-2.77%)
Nov 14, 2007 18.14 18.70 17.94 17.99 4,944,014 -0.09(-0.52%)
Nov 13, 2007 17.58 18.12 17.50 18.08 3,512,544 +0.77(+4.46%)
Nov 12, 2007 17.51 18.85 17.21 17.31 5,983,854 -0.11(-0.64%)
Nov 09, 2007 17.16 17.60 16.79 17.42 3,419,277 +0.22(+1.30%)
Nov 08, 2007 17.69 17.76 16.85 17.20 3,230,869 -0.39(-2.20%)
Nov 07, 2007 18.01 18.03 17.58 17.58 1,822,941 -0.60(-3.30%)
Nov 06, 2007 17.71 18.23 17.57 18.18 4,140,581 +0.36(+2.02%)
Nov 05, 2007 17.98 18.14 17.60 17.82 4,180,160 -0.36(-1.98%)
Nov 02, 2007 18.15 18.44 17.71 18.18 4,950,305 +0.11(+0.62%)
Nov 01, 2007 18.87 18.88 18.07 18.07 7,809,229 -0.94(-4.96%)
Oct 31, 2007 19.64 19.94 18.87 19.02 8,974,692 -0.63(-3.19%)
Oct 30, 2007 19.30 19.64 19.02 19.64 6,178,829 +0.34(+1.78%)
Oct 29, 2007 19.64 19.77 19.20 19.30 3,780,115 -0.33(-1.66%)
Oct 26, 2007 19.34 19.94 19.30 19.63 8,321,177 +0.51(+2.69%)
Oct 25, 2007 18.91 19.59 18.63 19.11 10,164,334 +0.06(+0.31%)
Oct 24, 2007 18.60 19.06 18.17 19.05 7,731,843 +0.01(+0.05%)
Oct 23, 2007 19.00 19.21 18.50 19.04 7,298,769 +0.21(+1.14%)
Oct 22, 2007 17.62 19.19 17.61 18.83 13,626,324 +0.90(+5.02%)
Oct 19, 2007 17.82 18.13 17.63 17.93 4,883,703 -0.11(-0.62%)
Oct 18, 2007 17.84 18.18 17.67 18.04 3,203,851 +0.20(+1.11%)
Oct 17, 2007 18.56 18.75 17.82 17.84 6,076,760 -0.60(-3.26%)
Oct 16, 2007 18.70 18.80 18.29 18.44 4,554,535 -0.45(-2.36%)
Oct 15, 2007 19.31 19.73 18.82 18.89 4,966,042 -0.83(-4.22%)
Oct 12, 2007 19.84 19.86 19.43 19.72 2,231,719 -0.27(-1.33%)
Oct 11, 2007 20.33 20.51 19.81 19.99 3,798,517 -0.01(-0.04%)
Oct 10, 2007 19.72 20.05 19.63 19.99 1,995,333 +0.33(+1.66%)
Oct 09, 2007 19.57 19.79 19.30 19.67 2,322,176 +0.14(+0.70%)
Oct 08, 2007 20.08 20.08 19.53 19.53 1,294,780 -0.51(-2.57%)
Oct 05, 2007 20.16 20.25 19.67 20.05 2,130,395 +0.43(+2.19%)
Oct 04, 2007 20.37 20.65 19.45 19.62 3,134,124 -0.58(-2.89%)
Oct 03, 2007 19.87 20.81 19.86 20.20 8,746,706 +0.41(+2.08%)
Oct 02, 2007 19.09 20.26 19.09 19.79 11,603,594 +0.84(+4.44%)
Oct 01, 2007 18.66 19.20 18.60 18.95 4,287,460 +0.59(+3.22%)
Sep 28, 2007 18.54 18.70 18.24 18.36 1,532,262 -0.19(-1.02%)
Sep 27, 2007 18.26 18.76 18.10 18.54 5,997,308 +0.27(+1.46%)
Sep 26, 2007 18.66 18.66 18.00 18.28 3,764,512 -0.29(-1.57%)
Sep 25, 2007 18.44 18.72 18.30 18.57 9,810,338 -0.38(-1.99%)
Sep 24, 2007 20.06 20.06 18.89 18.95 9,791,531 -1.01(-5.07%)
Sep 21, 2007 20.16 20.29 19.81 19.96 5,881,773 -0.21(-1.02%)
Sep 20, 2007 21.07 21.14 20.07 20.17 8,623,255 -1.12(-5.28%)
Sep 19, 2007 21.61 22.82 20.86 21.29 15,368,483 -0.03(-0.12%)
Sep 18, 2007 20.39 21.55 20.03 21.32 11,235,753 +1.05(+5.16%)
Sep 17, 2007 20.00 20.39 19.51 20.27 6,024,297 +0.05(+0.25%)
Sep 14, 2007 19.41 20.22 19.33 20.22 4,087,115 +0.57(+2.88%)
Sep 13, 2007 19.64 19.95 19.48 19.65 3,307,135 +0.17(+0.88%)
Sep 12, 2007 19.64 19.88 19.46 19.48 3,236,403 -0.26(-1.30%)
Sep 11, 2007 19.59 19.83 19.47 19.74 2,914,387 +0.33(+1.68%)
Sep 10, 2007 20.06 20.06 19.38 19.41 3,793,173 -0.52(-2.62%)
Sep 07, 2007 20.19 20.19 19.84 19.93 5,803,545 -0.48(-2.35%)
Sep 06, 2007 20.99 20.99 20.41 20.41 3,406,728 -0.48(-2.30%)
Sep 05, 2007 21.43 21.47 20.82 20.89 4,124,376 -0.81(-3.75%)
Sep 04, 2007 21.33 21.96 21.05 21.71 2,618,709 +0.39(+1.85%)
Aug 31, 2007 21.90 21.93 20.91 21.32 5,034,558 +0.48(+2.31%)
Aug 30, 2007 20.53 21.03 20.37 20.83 3,037,360 -0.02(-0.08%)
Aug 29, 2007 20.26 20.89 20.12 20.85 4,217,072 +0.72(+3.58%)
Aug 28, 2007 20.96 20.96 20.05 20.13 7,337,323 -0.90(-4.28%)
Aug 27, 2007 21.74 21.99 21.03 21.03 4,762,348 -0.57(-2.62%)
Aug 24, 2007 21.49 21.82 21.41 21.60 1,845,872 +0.11(+0.52%)
Aug 23, 2007 22.10 22.12 21.43 21.49 4,655,311 -0.33(-1.53%)
Aug 22, 2007 21.89 22.10 21.51 21.82 4,695,940 +0.21(+0.99%)
Aug 21, 2007 21.32 21.70 21.07 21.61 3,896,276 +0.05(+0.24%)
Aug 20, 2007 21.66 21.84 21.23 21.56 4,760,768 +0.01(+0.04%)
Aug 17, 2007 22.76 23.23 20.78 21.55 8,724,617 +0.39(+1.82%)
Aug 16, 2007 20.07 21.19 19.45 21.16 12,813,589 +0.67(+3.26%)
Aug 15, 2007 21.14 21.53 20.45 20.49 4,820,026 -0.88(-4.13%)
Aug 14, 2007 22.22 22.28 21.20 21.38 5,339,542 -0.84(-3.78%)
Aug 13, 2007 23.55 23.70 22.16 22.22 5,903,458 -1.00(-4.32%)
Aug 10, 2007 23.37 23.85 23.15 23.22 9,823,843 -0.75(-3.11%)
Aug 09, 2007 23.31 24.30 22.85 23.97 10,381,315 +0.00(+0.00%)
Aug 08, 2007 22.90 24.57 22.79 23.97 10,712,908 +1.38(+6.11%)
Aug 07, 2007 21.79 22.88 21.50 22.58 9,310,987 +1.28(+6.00%)
Aug 06, 2007 21.92 21.98 20.76 21.31 3,273,675 -1.86(-8.03%)
Aug 03, 2007 23.17 23.17 23.17 23.17 0 +0.00(+0.00%)
Aug 02, 2007 22.59 23.74 21.46 23.17 8,273,704 +0.61(+2.70%)
Aug 01, 2007 22.71 22.80 20.96 22.56 15,771,001 -0.14(-0.60%)
Jul 31, 2007 23.50 23.72 22.70 22.70 3,277,948 -0.56(-2.40%)
Jul 30, 2007 23.16 23.37 22.88 23.25 4,274,979 +0.27(+1.16%)
Jul 27, 2007 23.22 23.68 22.97 22.99 8,739,412 -0.18(-0.78%)
Jul 26, 2007 23.65 23.72 22.71 23.17 7,183,540 -0.85(-3.54%)
Jul 25, 2007 24.02 24.45 23.53 24.02 10,503,054 +0.20(+0.83%)
Jul 24, 2007 24.49 24.60 23.73 23.82 8,871,475 -1.11(-4.47%)
Jul 23, 2007 25.65 25.72 24.75 24.93 4,436,541 -0.71(-2.78%)
Jul 20, 2007 25.84 25.85 25.18 25.65 7,337,102 -0.39(-1.48%)
Jul 19, 2007 26.02 26.20 25.89 26.03 2,019,466 +0.30(+1.17%)
Jul 18, 2007 25.70 26.10 25.42 25.73 5,208,735 -0.23(-0.89%)
Jul 17, 2007 26.15 26.28 25.91 25.96 2,271,170 -0.21(-0.79%)
Jul 16, 2007 26.56 26.60 26.07 26.17 2,407,127 -0.35(-1.33%)
Jul 13, 2007 25.81 26.74 25.81 26.52 7,848,310 +0.75(+2.93%)
Jul 12, 2007 25.57 25.81 25.40 25.77 3,363,212 +0.39(+1.52%)
Jul 11, 2007 25.24 25.51 25.04 25.38 3,055,896 +0.11(+0.44%)
Jul 10, 2007 26.02 25.86 25.27 25.27 6,543,369 -0.80(-3.06%)
Jul 09, 2007 26.55 26.50 26.06 26.07 2,066,329 -0.44(-1.65%)
Jul 06, 2007 25.88 26.63 25.63 26.50 5,107,493 +0.75(+2.93%)
Jul 05, 2007 25.85 25.93 25.64 25.75 2,570,441 -0.02(-0.07%)
Jul 03, 2007 26.10 26.28 25.75 25.77 2,701,362 -0.14(-0.53%)
Jul 02, 2007 26.00 26.14 25.80 25.90 3,625,409 -0.03(-0.10%)
Jun 29, 2007 26.42 26.63 25.93 25.93 3,388,713 -0.45(-1.72%)
Jun 28, 2007 26.59 26.79 26.38 26.38 4,238,194 -0.48(-1.79%)
Jun 27, 2007 26.01 26.90 25.96 26.86 7,235,779 +0.68(+2.59%)
Jun 26, 2007 26.73 26.86 26.16 26.19 5,404,636 -0.51(-1.90%)
Jun 25, 2007 27.20 27.33 26.56 26.69 4,904,567 -0.51(-1.89%)
Jun 22, 2007 27.47 27.51 26.96 27.21 2,968,312 -0.58(-2.10%)
Jun 21, 2007 27.55 27.79 27.16 27.79 1,733,369 +0.10(+0.37%)
Jun 20, 2007 28.08 28.25 27.65 27.69 2,200,171 -0.36(-1.28%)
Jun 19, 2007 28.06 28.17 27.80 28.05 2,043,132 -0.10(-0.37%)
Jun 18, 2007 28.37 28.48 28.07 28.15 2,707,893 -0.25(-0.88%)
Jun 15, 2007 28.66 28.77 28.27 28.40 2,007,341 +0.05(+0.18%)
Jun 14, 2007 28.31 28.47 28.19 28.35 772,834 +0.04(+0.15%)
Jun 13, 2007 28.26 28.31 27.89 28.31 2,420,164 +0.32(+1.13%)
Jun 12, 2007 28.24 28.42 27.96 27.99 2,994,690 -0.49(-1.72%)
Jun 11, 2007 28.72 28.79 28.39 28.48 1,435,497 -0.57(-1.95%)
Jun 08, 2007 28.39 29.09 28.18 29.04 4,724,095 +0.56(+1.96%)
Jun 07, 2007 29.16 29.16 28.33 28.49 5,570,867 -0.89(-3.04%)
Jun 06, 2007 29.88 29.88 29.38 29.38 2,780,875 -0.66(-2.20%)
Jun 05, 2007 30.38 30.65 29.92 30.04 1,744,094 -0.39(-1.30%)
Jun 04, 2007 30.17 30.62 30.07 30.43 1,323,110 +0.21(+0.71%)
Jun 01, 2007 30.69 30.78 30.16 30.22 3,853,287 -0.37(-1.21%)
May 31, 2007 30.72 30.89 30.35 30.59 2,852,458 -0.03(-0.11%)
May 30, 2007 30.36 30.68 30.24 30.62 1,523,518 +0.09(+0.28%)
May 29, 2007 30.60 30.76 30.24 30.54 4,431,470 +0.07(+0.23%)
May 25, 2007 30.88 31.09 30.14 30.47 6,327,124 -0.20(-0.64%)
May 24, 2007 30.71 31.69 30.51 30.66 8,383,114 +0.00(+0.00%)
May 23, 2007 31.05 31.41 30.48 30.66 4,854,563 -0.21(-0.69%)
May 22, 2007 30.07 30.88 30.07 30.88 3,015,442 +0.90(+3.00%)
May 21, 2007 29.64 30.24 29.62 29.98 3,288,773 +0.28(+0.95%)
May 18, 2007 29.68 29.74 29.45 29.70 4,075,737 +0.02(+0.06%)
May 17, 2007 29.21 29.75 29.09 29.68 4,274,082 +0.39(+1.35%)
May 16, 2007 29.09 29.31 28.79 29.28 2,954,993 +0.30(+1.04%)
May 15, 2007 29.02 29.30 28.79 28.98 3,401,218 -0.17(-0.59%)
May 14, 2007 29.24 29.36 28.99 29.16 1,138,791 -0.03(-0.09%)
May 11, 2007 29.40 29.49 29.08 29.18 678,634 +0.09(+0.32%)
May 10, 2007 29.59 29.70 28.95 29.09 5,452,506 -0.68(-2.28%)
May 09, 2007 29.40 29.94 29.25 29.76 3,653,887 +0.30(+1.02%)
May 08, 2007 29.16 29.52 28.84 29.46 1,792,827 +0.21(+0.73%)
May 07, 2007 29.57 29.71 29.24 29.25 2,011,538 -0.39(-1.30%)
May 04, 2007 30.05 29.94 29.39 29.64 2,622,088 -0.33(-1.09%)
May 03, 2007 29.85 30.19 29.76 29.96 1,728,356 +0.22(+0.75%)
May 02, 2007 29.55 30.00 29.55 29.74 756,862 +0.16(+0.55%)
May 01, 2007 29.34 29.72 28.86 29.58 4,212,525 +0.27(+0.94%)
Apr 30, 2007 30.10 30.16 29.26 29.30 4,170,438 -0.75(-2.51%)
Apr 27, 2007 30.58 30.76 30.02 30.06 2,110,401 -0.74(-2.40%)
Apr 26, 2007 29.94 30.92 29.92 30.79 6,400,572 +0.99(+3.31%)
Apr 25, 2007 29.95 29.99 29.38 29.81 3,970,147 +0.00(+0.00%)
Apr 24, 2007 29.68 29.81 29.08 29.81 4,382,271 +0.09(+0.32%)
Apr 23, 2007 30.09 30.19 29.54 29.71 4,107,949 -0.38(-1.28%)
Apr 20, 2007 29.85 30.28 29.73 30.10 3,449,017 +0.55(+1.85%)
Apr 19, 2007 29.34 29.93 29.28 29.55 3,029,325 -0.02(-0.06%)
Apr 18, 2007 28.73 29.72 28.51 29.57 6,148,079 +0.60(+2.07%)
Apr 17, 2007 28.92 29.22 28.84 28.97 5,504,391 +0.37(+1.29%)
Apr 16, 2007 28.45 28.67 28.31 28.60 4,352,076 +0.42(+1.49%)
Apr 13, 2007 28.36 28.54 28.03 28.18 1,334,768 -0.26(-0.91%)
Apr 12, 2007 27.53 28.52 27.45 28.43 5,937,850 +0.75(+2.70%)
Apr 11, 2007 28.13 28.13 27.69 27.69 3,088,074 -0.50(-1.77%)
Apr 10, 2007 28.13 28.31 28.05 28.19 2,338,206 +0.00(+0.00%)
Apr 09, 2007 28.16 28.31 27.95 28.19 3,362,162 +0.03(+0.12%)
Apr 05, 2007 27.71 28.31 27.71 28.15 3,392,474 +0.36(+1.30%)
Apr 04, 2007 27.88 27.99 27.69 27.79 1,238,004 -0.17(-0.61%)
Apr 03, 2007 27.78 28.27 27.62 27.96 3,077,814 +0.38(+1.37%)
Apr 02, 2007 27.91 27.92 27.53 27.59 1,437,246 -0.33(-1.20%)
Mar 30, 2007 28.07 28.34 27.80 27.92 2,345,784 -0.13(-0.46%)
Mar 29, 2007 28.30 28.32 27.89 28.05 3,651,057 +0.04(+0.15%)
Mar 28, 2007 28.31 28.32 27.87 28.01 5,346,070 -0.82(-2.86%)
Mar 27, 2007 28.95 28.95 28.49 28.83 6,529,397 -0.48(-1.64%)
Mar 26, 2007 29.76 29.76 28.97 29.31 5,781,861 -0.45(-1.53%)
Mar 23, 2007 29.68 30.39 29.65 29.76 7,054,840 +0.03(+0.09%)
Mar 22, 2007 30.34 30.51 29.69 29.74 6,030,767 -0.36(-1.20%)
Mar 21, 2007 29.21 30.30 29.14 30.10 5,298,504 +0.98(+3.36%)
Mar 20, 2007 29.21 29.40 28.80 29.12 3,479,212 -0.04(-0.15%)
Mar 19, 2007 29.23 29.46 29.06 29.16 2,353,362 +0.27(+0.95%)
Mar 16, 2007 28.99 29.40 28.80 28.89 3,208,272 -0.30(-1.03%)
Mar 15, 2007 28.99 29.48 28.99 29.19 2,494,195 +0.21(+0.71%)
Mar 14, 2007 28.54 29.16 28.04 28.98 6,876,001 +0.71(+2.52%)
Mar 13, 2007 29.29 29.25 28.12 28.27 5,281,017 -1.02(-3.48%)
Mar 12, 2007 29.46 29.92 29.05 29.29 3,734,998 -0.69(-2.29%)
Mar 09, 2007 30.28 30.28 29.54 29.98 4,922,638 -0.09(-0.29%)
Mar 08, 2007 30.04 30.31 29.95 30.06 1,684,637 +0.31(+1.04%)
Mar 07, 2007 29.90 29.99 29.53 29.76 3,455,313 +0.15(+0.49%)
Mar 06, 2007 29.52 29.88 29.25 29.61 5,451,812 +0.45(+1.53%)
Mar 05, 2007 29.65 29.87 28.22 29.16 2,387,754 -0.94(-3.13%)
Mar 02, 2007 30.45 30.71 30.11 30.11 1,480,848 -0.75(-2.42%)
Mar 01, 2007 29.94 31.08 29.72 30.85 3,680,639 +0.26(+0.84%)
Feb 28, 2007 31.09 31.09 30.42 30.60 4,556,215 -0.39(-1.27%)
Feb 27, 2007 31.31 31.42 30.66 30.99 4,639,572 -0.93(-2.93%)
Feb 26, 2007 31.97 32.07 31.72 31.93 1,686,475 +0.03(+0.08%)
Feb 23, 2007 32.29 32.38 31.76 31.90 5,025,115 -0.38(-1.17%)
Feb 22, 2007 32.87 32.95 32.14 32.28 2,455,489 -0.50(-1.52%)
Feb 21, 2007 32.66 32.91 32.57 32.77 2,123,458 -0.27(-0.83%)
Feb 20, 2007 32.86 33.18 32.86 33.05 585,717 +0.12(+0.36%)
Feb 16, 2007 32.80 33.05 32.42 32.93 5,502,060 -0.09(-0.29%)
Feb 15, 2007 32.87 33.08 32.76 33.02 1,659,921 +0.31(+0.94%)
Feb 14, 2007 32.48 33.00 32.36 32.71 2,186,143 +0.30(+0.93%)
Feb 13, 2007 32.34 32.58 32.20 32.41 1,791,293 +0.30(+0.94%)
Feb 12, 2007 32.41 32.59 31.99 32.11 1,749,857 -0.08(-0.25%)
Feb 09, 2007 32.78 32.88 32.08 32.19 2,003,494 -0.63(-1.93%)
Feb 08, 2007 33.30 33.32 32.48 32.83 3,856,478 -0.72(-2.15%)
Feb 07, 2007 33.86 33.93 33.39 33.55 1,073,504 -0.21(-0.61%)
Feb 06, 2007 33.61 33.80 33.38 33.75 1,856,831 +0.09(+0.28%)
Feb 05, 2007 33.91 33.91 33.47 33.66 523,578 -0.39(-1.16%)
Feb 02, 2007 33.39 34.34 33.39 34.05 4,249,599 +0.81(+2.45%)
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.