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

S&P Retail SPDR (NY: XRT )

75.28 -0.16 (-0.21%)
Streaming Delayed Price Updated: 10:51 AM EDT, Jun 26, 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 (%)
Oct 30, 2009 14.20 14.28 13.78 13.85 36,150,144 -0.39(-2.76%)
Oct 29, 2009 14.04 14.34 13.94 14.24 30,468,386 +0.34(+2.48%)
Oct 28, 2009 14.35 14.44 13.85 13.89 49,975,644 -0.47(-3.26%)
Oct 27, 2009 14.76 14.79 14.27 14.36 70,152,504 -0.47(-3.15%)
Oct 26, 2009 14.85 15.10 14.71 14.83 28,006,698 +0.02(+0.14%)
Oct 23, 2009 14.84 14.88 14.75 14.81 31,757,188 -0.16(-1.10%)
Oct 22, 2009 14.60 15.02 14.58 14.97 52,415,012 +0.41(+2.84%)
Oct 21, 2009 14.87 15.13 14.56 14.56 67,055,168 -0.33(-2.20%)
Oct 20, 2009 14.80 14.97 14.79 14.89 30,326,934 -0.18(-1.20%)
Oct 19, 2009 14.96 15.19 14.89 15.07 20,381,484 +0.20(+1.35%)
Oct 16, 2009 14.83 14.98 14.68 14.87 21,465,776 -0.07(-0.49%)
Oct 15, 2009 14.81 15.01 14.75 14.94 22,407,490 +0.09(+0.64%)
Oct 14, 2009 14.70 14.90 14.65 14.85 42,515,372 +0.33(+2.29%)
Oct 13, 2009 14.46 14.59 14.45 14.51 17,832,300 -0.05(-0.31%)
Oct 12, 2009 14.65 14.66 14.47 14.56 19,760,574 +0.10(+0.68%)
Oct 09, 2009 14.44 14.49 14.30 14.46 26,410,172 +0.01(+0.06%)
Oct 08, 2009 14.31 14.55 14.24 14.45 43,048,664 +0.24(+1.70%)
Oct 07, 2009 14.26 14.31 14.14 14.21 19,712,800 +0.00(+0.03%)
Oct 06, 2009 13.97 14.23 13.96 14.21 36,394,344 +0.35(+2.55%)
Oct 05, 2009 13.46 13.89 13.46 13.85 46,307,648 +0.40(+2.96%)
Oct 02, 2009 13.45 13.62 13.45 13.46 30,912,610 -0.15(-1.11%)
Oct 01, 2009 13.92 13.96 13.56 13.61 54,642,812 -0.39(-2.78%)
Sep 30, 2009 14.10 14.14 13.81 14.00 33,468,646 -0.09(-0.67%)
Sep 29, 2009 14.03 14.18 13.96 14.09 23,757,972 +0.11(+0.79%)
Sep 28, 2009 13.77 14.03 13.73 13.98 18,556,770 +0.25(+1.85%)
Sep 25, 2009 13.74 13.89 13.66 13.73 28,754,392 -0.08(-0.59%)
Sep 24, 2009 14.01 14.02 13.70 13.81 31,260,970 -0.15(-1.06%)
Sep 23, 2009 14.21 14.24 13.96 13.96 26,684,468 -0.19(-1.36%)
Sep 22, 2009 14.16 14.25 14.08 14.15 33,459,354 +0.09(+0.64%)
Sep 21, 2009 13.95 14.16 13.87 14.06 55,249,644 -0.04(-0.26%)
Sep 18, 2009 13.97 14.11 13.83 14.10 18,795,230 +0.17(+1.24%)
Sep 17, 2009 13.92 14.09 13.84 13.92 27,725,560 +0.14(+0.98%)
Sep 16, 2009 13.86 14.01 13.74 13.79 32,703,940 +0.00(+0.00%)
Sep 15, 2009 13.80 13.82 13.51 13.79 49,937,168 +0.06(+0.42%)
Sep 14, 2009 13.43 13.73 13.35 13.73 40,910,696 +0.20(+1.45%)
Sep 11, 2009 13.74 13.74 13.48 13.53 34,708,340 -0.16(-1.20%)
Sep 10, 2009 13.62 13.70 13.45 13.70 27,633,814 +0.12(+0.88%)
Sep 09, 2009 13.43 13.65 13.34 13.58 26,337,560 +0.20(+1.47%)
Sep 08, 2009 13.41 13.46 13.22 13.38 37,651,060 -0.01(-0.06%)
Sep 04, 2009 13.10 13.39 13.00 13.39 17,729,708 +0.29(+2.19%)
Sep 03, 2009 13.00 13.15 12.82 13.10 43,891,072 +0.31(+2.40%)
Sep 02, 2009 12.80 12.94 12.77 12.80 19,434,130 -0.07(-0.57%)
Sep 01, 2009 13.10 13.36 12.84 12.87 60,031,688 -0.27(-2.09%)
Aug 31, 2009 13.23 13.27 13.07 13.14 17,933,876 -0.22(-1.63%)
Aug 28, 2009 13.43 13.46 13.22 13.36 26,025,940 +0.08(+0.59%)
Aug 27, 2009 13.25 13.35 13.03 13.28 23,731,850 +0.07(+0.53%)
Aug 26, 2009 13.16 13.39 13.06 13.21 37,363,484 +0.11(+0.88%)
Aug 25, 2009 12.92 13.30 12.87 13.10 42,458,948 +0.29(+2.24%)
Aug 24, 2009 13.07 13.08 12.81 12.81 26,192,506 -0.20(-1.54%)
Aug 21, 2009 12.87 13.05 12.82 13.01 45,456,100 +0.23(+1.76%)
Aug 20, 2009 12.69 12.83 12.61 12.79 49,158,036 -0.01(-0.10%)
Aug 19, 2009 12.42 12.80 12.36 12.80 41,086,132 +0.25(+1.96%)
Aug 18, 2009 12.51 12.64 12.36 12.55 39,181,340 +0.18(+1.43%)
Aug 17, 2009 12.44 12.50 12.34 12.38 53,156,072 -0.37(-2.93%)
Aug 14, 2009 13.02 13.07 12.67 12.75 40,949,436 -0.30(-2.26%)
Aug 13, 2009 13.10 13.10 12.73 13.05 50,727,348 +0.01(+0.06%)
Aug 12, 2009 12.88 13.16 12.87 13.04 26,298,040 +0.14(+1.05%)
Aug 11, 2009 12.96 13.02 12.82 12.90 31,812,042 -0.14(-1.10%)
Aug 10, 2009 13.21 13.27 12.92 13.05 42,033,748 -0.26(-1.94%)
Aug 07, 2009 12.92 13.34 12.85 13.30 57,941,260 +0.52(+4.11%)
Aug 06, 2009 12.80 12.96 12.59 12.78 34,516,588 +0.11(+0.84%)
Aug 05, 2009 12.65 12.71 12.46 12.67 24,922,050 +0.07(+0.59%)
Aug 04, 2009 12.69 12.80 12.59 12.60 62,789,832 -0.17(-1.35%)
Aug 03, 2009 12.65 12.80 12.49 12.77 34,982,452 +0.26(+2.10%)
Jul 31, 2009 12.48 12.64 12.43 12.51 15,014,465 +0.03(+0.23%)
Jul 30, 2009 12.41 12.78 12.39 12.48 47,999,164 +0.25(+2.01%)
Jul 29, 2009 12.17 12.46 12.13 12.23 41,559,312 -0.05(-0.40%)
Jul 28, 2009 12.23 12.30 12.07 12.28 37,202,936 -0.01(-0.10%)
Jul 27, 2009 12.34 12.37 12.14 12.30 31,333,550 -0.17(-1.35%)
Jul 24, 2009 12.34 12.52 12.21 12.46 31,387,840 +0.03(+0.26%)
Jul 23, 2009 12.07 12.57 11.98 12.43 64,086,372 +0.32(+2.64%)
Jul 22, 2009 11.96 12.24 11.95 12.11 36,759,912 +0.11(+0.89%)
Jul 21, 2009 12.08 12.17 11.76 12.00 46,776,292 -0.07(-0.61%)
Jul 20, 2009 11.89 12.13 11.82 12.08 82,646,328 +0.27(+2.29%)
Jul 17, 2009 11.77 11.86 11.68 11.81 23,483,808 -0.01(-0.07%)
Jul 16, 2009 11.67 11.87 11.56 11.82 33,885,848 +0.08(+0.66%)
Jul 15, 2009 11.48 11.77 11.46 11.74 46,877,252 +0.34(+2.95%)
Jul 14, 2009 11.29 11.43 11.10 11.40 37,541,920 +0.20(+1.76%)
Jul 13, 2009 11.02 11.25 10.99 11.20 51,694,144 +0.30(+2.75%)
Jul 10, 2009 10.82 11.05 10.76 10.90 29,247,014 -0.03(-0.30%)
Jul 09, 2009 11.04 11.07 10.79 10.94 38,845,708 +0.02(+0.23%)
Jul 08, 2009 10.69 10.96 10.62 10.91 73,098,552 +0.22(+2.07%)
Jul 07, 2009 10.90 10.93 10.65 10.69 33,431,656 -0.24(-2.18%)
Jul 06, 2009 10.83 11.07 10.69 10.93 49,489,156 -0.00(-0.04%)
Jul 02, 2009 11.31 11.43 10.90 10.93 59,311,308 -0.50(-4.34%)
Jul 01, 2009 11.40 11.65 11.36 11.43 55,516,720 +0.07(+0.58%)
Jun 30, 2009 11.48 11.57 11.25 11.36 42,336,692 -0.02(-0.22%)
Jun 29, 2009 11.36 11.53 11.21 11.39 38,431,604 +0.08(+0.69%)
Jun 26, 2009 11.21 11.44 11.19 11.31 32,257,256 +0.03(+0.29%)
Jun 25, 2009 11.22 11.34 11.16 11.28 45,258,320 +0.39(+3.58%)
Jun 24, 2009 10.87 11.06 10.79 10.89 39,704,192 +0.09(+0.87%)
Jun 23, 2009 11.09 11.09 10.75 10.79 42,364,728 -0.20(-1.83%)
Jun 22, 2009 11.08 11.17 10.94 11.00 44,247,768 -0.16(-1.43%)
Jun 19, 2009 11.07 11.26 11.07 11.16 42,642,048 +0.08(+0.70%)
Jun 18, 2009 11.08 11.16 10.88 11.08 31,734,024 +0.07(+0.60%)
Jun 17, 2009 10.86 11.18 10.72 11.01 80,193,560 +0.14(+1.32%)
Jun 16, 2009 11.34 11.34 10.86 10.87 44,519,708 -0.44(-3.88%)
Jun 15, 2009 11.27 11.41 11.10 11.31 39,587,392 -0.22(-1.89%)
Jun 12, 2009 11.39 11.55 11.16 11.52 62,299,116 +0.11(+0.93%)
Jun 11, 2009 11.61 11.74 11.39 11.42 55,786,984 -0.25(-2.14%)
Jun 10, 2009 11.92 11.95 11.49 11.67 37,987,884 -0.16(-1.35%)
Jun 09, 2009 11.77 11.89 11.71 11.83 24,037,552 +0.14(+1.16%)
Jun 08, 2009 11.59 11.79 11.49 11.69 24,850,062 +0.00(+0.04%)
Jun 05, 2009 11.79 11.94 11.49 11.69 28,950,710 -0.05(-0.42%)
Jun 04, 2009 11.86 11.86 11.53 11.74 58,814,880 -0.19(-1.62%)
Jun 03, 2009 11.89 11.96 11.74 11.93 43,873,928 -0.10(-0.85%)
Jun 02, 2009 11.82 12.15 11.80 12.03 30,110,942 +0.10(+0.86%)
Jun 01, 2009 11.50 12.03 11.43 11.93 68,927,824 +0.66(+5.82%)
May 29, 2009 11.04 11.28 10.98 11.27 30,958,688 +0.32(+2.92%)
May 28, 2009 11.14 11.22 10.76 10.95 52,393,448 -0.07(-0.63%)
May 27, 2009 11.16 11.44 11.00 11.02 42,440,248 -0.16(-1.43%)
May 26, 2009 10.60 11.25 10.57 11.18 56,747,652 +0.46(+4.24%)
May 22, 2009 10.78 10.90 10.55 10.73 29,110,782 +0.06(+0.58%)
May 21, 2009 10.80 10.93 10.53 10.67 51,733,416 -0.22(-2.00%)
May 20, 2009 11.18 11.47 10.84 10.88 54,628,028 -0.13(-1.19%)
May 19, 2009 10.88 11.15 10.80 11.02 44,740,272 +0.12(+1.09%)
May 18, 2009 10.65 10.93 10.59 10.90 46,650,380 +0.41(+3.91%)
May 15, 2009 10.49 10.84 10.44 10.49 44,126,076 -0.06(-0.54%)
May 14, 2009 10.40 10.74 10.34 10.54 42,726,568 +0.08(+0.74%)
May 13, 2009 10.65 10.69 10.40 10.47 67,550,728 -0.40(-3.70%)
May 12, 2009 11.16 11.27 10.72 10.87 45,353,144 -0.22(-2.00%)
May 11, 2009 10.99 11.26 10.81 11.09 38,310,968 -0.11(-1.02%)
May 08, 2009 11.23 11.50 10.98 11.20 46,750,392 +0.03(+0.26%)
May 07, 2009 11.75 11.80 11.14 11.18 75,429,456 -0.39(-3.37%)
May 06, 2009 11.89 11.97 11.34 11.57 62,152,880 -0.14(-1.23%)
May 05, 2009 11.65 11.76 11.57 11.71 20,966,386 +0.02(+0.18%)
May 04, 2009 11.64 11.71 11.57 11.69 37,795,516 +0.52(+4.63%)
May 01, 2009 11.34 11.38 11.13 11.17 39,836,576 -0.19(-1.66%)
Apr 30, 2009 11.15 11.53 11.07 11.36 36,524,972 +0.37(+3.36%)
Apr 29, 2009 11.00 11.28 10.94 10.99 32,222,958 +0.12(+1.09%)
Apr 28, 2009 10.71 11.10 10.70 10.87 33,996,980 +0.02(+0.23%)
Apr 27, 2009 10.89 11.09 10.74 10.85 28,218,876 -0.16(-1.45%)
Apr 24, 2009 10.92 11.18 10.79 11.01 28,410,420 +0.19(+1.74%)
Apr 23, 2009 10.98 11.06 10.59 10.82 52,868,096 -0.05(-0.45%)
Apr 22, 2009 10.38 11.20 10.38 10.87 44,552,392 +0.23(+2.12%)
Apr 21, 2009 10.20 10.72 10.15 10.64 39,781,152 +0.30(+2.85%)
Apr 20, 2009 10.56 10.65 10.28 10.35 31,309,476 -0.44(-4.10%)
Apr 17, 2009 10.71 10.85 10.47 10.79 20,786,872 +0.16(+1.50%)
Apr 16, 2009 10.29 10.70 10.23 10.63 23,232,764 +0.43(+4.22%)
Apr 15, 2009 10.17 10.27 10.02 10.20 24,798,754 -0.05(-0.48%)
Apr 14, 2009 10.28 10.43 10.17 10.25 31,522,784 -0.27(-2.53%)
Apr 13, 2009 10.52 10.57 10.31 10.52 22,159,302 -0.02(-0.23%)
Apr 09, 2009 10.20 10.54 10.11 10.54 26,232,992 +0.59(+5.94%)
Apr 08, 2009 9.679 9.953 9.679 9.949 18,386,626 +0.33(+3.41%)
Apr 07, 2009 9.839 9.880 9.593 9.621 22,607,098 -0.38(-3.77%)
Apr 06, 2009 10.08 10.13 9.789 9.999 29,053,376 -0.16(-1.53%)
Apr 03, 2009 9.990 10.18 9.884 10.15 18,445,020 +0.15(+1.52%)
Apr 02, 2009 9.785 10.17 9.736 10.00 22,330,120 +0.40(+4.19%)
Apr 01, 2009 9.301 9.601 9.191 9.601 25,616,250 +0.21(+2.18%)
Mar 31, 2009 9.506 9.575 9.223 9.396 20,957,470 -0.02(-0.26%)
Mar 30, 2009 9.470 9.474 9.228 9.420 13,613,679 -0.36(-3.65%)
Mar 26, 2009 9.412 9.818 9.371 9.777 25,292,116 +0.46(+4.88%)
Mar 25, 2009 9.388 9.621 8.998 9.322 21,418,962 +0.06(+0.66%)
Mar 24, 2009 9.100 9.502 9.100 9.260 24,834,392 -0.05(-0.57%)
Mar 23, 2009 9.068 9.322 9.047 9.314 32,184,356 +0.57(+6.47%)
Mar 20, 2009 9.023 9.023 8.588 8.748 31,631,294 -0.23(-2.60%)
Mar 19, 2009 9.174 9.182 8.928 8.982 16,498,596 -0.04(-0.45%)
Mar 18, 2009 8.678 9.154 8.678 9.023 18,922,872 +0.27(+3.04%)
Mar 17, 2009 8.436 8.764 8.387 8.756 20,318,102 +0.34(+4.10%)
Mar 16, 2009 8.625 8.666 8.395 8.411 8,024,180 -0.13(-1.54%)
Mar 13, 2009 8.506 8.604 8.395 8.543 0 +0.09(+1.07%)
Mar 12, 2009 8.133 8.498 8.038 8.452 19,442,134 +0.30(+3.72%)
Mar 11, 2009 8.182 8.325 8.059 8.149 16,650,534 +0.08(+0.97%)
Mar 10, 2009 7.714 8.100 7.624 8.071 32,291,632 +0.58(+7.72%)
Mar 09, 2009 7.550 7.702 7.349 7.493 13,745,098 -0.01(-0.16%)
Mar 06, 2009 7.698 7.727 7.321 7.505 0 -0.11(-1.40%)
Mar 05, 2009 7.690 7.866 7.538 7.612 15,922,860 -0.29(-3.63%)
Mar 04, 2009 7.825 8.001 7.681 7.899 13,760,491 +0.08(+1.00%)
Mar 02, 2009 7.985 8.116 7.784 7.821 17,556,396 -0.30(-3.74%)
Feb 27, 2009 7.899 8.264 7.862 8.124 0 +0.11(+1.38%)
Feb 26, 2009 8.321 8.325 7.985 8.014 19,728,644 -0.22(-2.64%)
Feb 25, 2009 8.219 8.407 8.051 8.231 15,879,348 -0.01(-0.15%)
Feb 24, 2009 7.985 8.309 7.952 8.243 17,249,626 +0.30(+3.77%)
Feb 23, 2009 8.235 8.299 7.911 7.944 15,022,029 -0.21(-2.61%)
Feb 20, 2009 7.960 8.247 7.936 8.157 25,503,278 +0.03(+0.40%)
Feb 19, 2009 8.161 8.325 8.100 8.124 16,600,339 +0.14(+1.75%)
Feb 18, 2009 8.051 8.112 7.870 7.985 21,784,766 +0.00(+0.05%)
Feb 17, 2009 7.952 8.112 7.907 7.981 20,765,142 -0.25(-2.99%)
Feb 13, 2009 8.301 8.424 8.198 8.227 10,247,981 -0.08(-0.94%)
Feb 12, 2009 8.108 8.334 8.001 8.305 21,280,784 +0.05(+0.65%)
Feb 11, 2009 8.293 8.342 8.137 8.252 12,347,045 +0.01(+0.15%)
Feb 10, 2009 8.502 8.637 8.182 8.239 26,776,010 -0.37(-4.29%)
Feb 09, 2009 8.600 8.678 8.469 8.608 10,507,508 -0.02(-0.28%)
Feb 06, 2009 8.362 8.740 8.293 8.633 32,408,988 +0.36(+4.31%)
Feb 05, 2009 8.026 8.358 7.989 8.276 20,652,310 +0.27(+3.38%)
Feb 04, 2009 8.202 8.239 8.005 8.005 28,963,716 -0.18(-2.20%)
Feb 03, 2009 8.071 8.276 7.882 8.186 15,660,277 +0.17(+2.10%)
Feb 02, 2009 7.956 8.149 7.895 8.018 23,856,454 -0.05(-0.61%)
Jan 30, 2009 8.387 8.436 8.005 8.067 0 -0.27(-3.25%)
Jan 29, 2009 8.571 8.629 8.325 8.338 17,077,562 -0.34(-3.97%)
Jan 28, 2009 8.457 8.797 8.457 8.682 13,589,444 +0.37(+4.39%)
Jan 27, 2009 8.354 8.481 8.235 8.317 9,124,500 -0.00(-0.05%)
Jan 26, 2009 8.227 8.485 8.182 8.321 16,584,102 +0.12(+1.45%)
Jan 23, 2009 7.997 8.342 7.928 8.202 16,136,771 +0.04(+0.45%)
Jan 22, 2009 8.087 8.342 7.923 8.165 20,898,702 -0.01(-0.15%)
Jan 21, 2009 8.051 8.202 7.841 8.178 15,212,241 +0.22(+2.78%)
Jan 20, 2009 8.403 8.424 7.882 7.956 18,026,058 -0.48(-5.73%)
Jan 16, 2009 8.432 8.506 8.169 8.440 18,028,246 +0.16(+1.88%)
Jan 15, 2009 8.034 8.481 7.907 8.284 31,221,492 +0.25(+3.11%)
Jan 14, 2009 8.182 8.182 8.005 8.034 18,451,292 -0.30(-3.59%)
Jan 13, 2009 8.301 8.502 8.206 8.334 8,750,758 +0.01(+0.10%)
Jan 12, 2009 8.543 8.559 8.260 8.325 11,970,940 -0.21(-2.40%)
Jan 09, 2009 8.858 8.858 8.506 8.530 15,111,218 -0.32(-3.66%)
Jan 08, 2009 8.653 8.875 8.477 8.854 14,148,412 +0.16(+1.84%)
Jan 07, 2009 8.752 8.822 8.588 8.694 10,896,519 -0.19(-2.17%)
Jan 06, 2009 8.846 8.994 8.731 8.887 14,201,822 +0.09(+1.03%)
Jan 05, 2009 8.707 8.858 8.608 8.797 9,988,734 +0.10(+1.13%)
Jan 02, 2009 8.358 8.776 8.329 8.699 0 +0.35(+4.15%)
Jan 01, 2009 8.079 8.420 8.067 8.352 0 +0.00(+0.00%)
Dec 31, 2008 8.079 8.420 8.067 8.352 10,688,589 +0.29(+3.59%)
Dec 30, 2008 7.874 8.092 7.845 8.063 7,607,248 +0.23(+2.93%)
Dec 29, 2008 7.956 7.989 7.710 7.833 5,173,102 -0.11(-1.39%)
Dec 26, 2008 7.964 8.018 7.907 7.944 5,044,189 +0.07(+0.83%)
Dec 24, 2008 7.854 7.948 7.772 7.878 2,409,397 +0.00(+0.05%)
Dec 23, 2008 8.046 8.063 7.821 7.874 5,428,852 -0.05(-0.67%)
Dec 22, 2008 8.239 8.288 7.833 7.928 7,955,500 -0.32(-3.83%)
Dec 19, 2008 8.268 8.305 7.932 8.243 19,265,984 -0.02(-0.30%)
Dec 18, 2008 8.383 8.436 8.120 8.268 14,002,911 -0.07(-0.88%)
Dec 17, 2008 8.046 8.452 7.948 8.342 13,046,174 +0.25(+3.04%)
Dec 16, 2008 7.747 8.120 7.706 8.096 17,364,964 +0.46(+6.07%)
Dec 15, 2008 7.928 7.932 7.493 7.632 9,926,373 -0.25(-3.17%)
Dec 12, 2008 7.485 7.923 7.468 7.882 11,741,266 +0.14(+1.85%)
Dec 11, 2008 8.022 8.071 7.632 7.739 11,141,997 -0.40(-4.89%)
Dec 10, 2008 7.923 8.260 7.895 8.137 13,776,314 +0.23(+2.90%)
Dec 09, 2008 8.186 8.399 7.829 7.907 14,825,991 -0.34(-4.08%)
Dec 08, 2008 8.268 8.432 8.096 8.243 22,288,960 +0.20(+2.50%)
Dec 05, 2008 7.378 8.075 7.267 8.042 28,938,294 +0.53(+7.10%)
Dec 04, 2008 7.136 7.800 7.132 7.509 29,355,558 +0.23(+3.21%)
Dec 03, 2008 6.988 7.280 6.779 7.275 36,093,012 +0.29(+4.17%)
Dec 02, 2008 6.910 7.083 6.755 6.984 22,412,084 +0.19(+2.84%)
Dec 01, 2008 7.378 7.390 6.783 6.792 13,136,744 -0.77(-10.15%)
Nov 28, 2008 7.640 7.669 7.489 7.558 8,901,316 -0.11(-1.44%)
Nov 26, 2008 7.099 7.763 7.029 7.669 14,160,996 +0.42(+5.83%)
Nov 25, 2008 7.259 7.431 6.902 7.247 24,537,016 +0.13(+1.79%)
Nov 24, 2008 6.656 7.255 6.484 7.120 12,682,351 +0.61(+9.39%)
Nov 21, 2008 6.562 6.562 6.074 6.509 13,796,649 +0.23(+3.73%)
Nov 20, 2008 6.373 6.861 6.242 6.275 16,159,028 -0.29(-4.37%)
Nov 19, 2008 7.136 7.136 6.459 6.562 14,255,289 -0.42(-6.05%)
Nov 18, 2008 7.152 7.370 6.861 6.984 8,160,550 -0.23(-3.24%)
Nov 17, 2008 7.366 7.550 7.210 7.218 12,973,672 -0.35(-4.61%)
Nov 14, 2008 8.046 8.112 7.563 7.567 8,552,616 -0.55(-6.82%)
Nov 13, 2008 7.698 8.120 7.054 8.120 24,575,728 +0.57(+7.49%)
Nov 12, 2008 7.841 7.891 7.550 7.554 9,389,543 -0.48(-6.02%)
Nov 11, 2008 8.169 8.309 7.899 8.038 9,623,214 -0.29(-3.45%)
Nov 10, 2008 8.559 8.801 8.206 8.325 6,997,467 -0.25(-2.96%)
Nov 07, 2008 8.567 8.735 8.395 8.580 8,781,935 +0.02(+0.29%)
Nov 06, 2008 8.637 8.998 8.514 8.555 15,597,392 -0.08(-0.95%)
Nov 05, 2008 9.068 9.260 8.637 8.637 13,304,555 -0.67(-7.22%)
Nov 04, 2008 9.482 9.498 9.035 9.310 7,628,194 +0.14(+1.57%)
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.