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

S&P Retail SPDR (NY: XRT )

76.08 +1.29 (+1.73%)
Streaming Delayed Price Updated: 3:39 PM EDT, Jun 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 (%)
Oct 30, 2009 14.27 14.35 13.85 13.91 35,971,548 -0.40(-2.77%)
Oct 29, 2009 14.11 14.41 14.01 14.31 30,317,858 +0.35(+2.48%)
Oct 28, 2009 14.43 14.51 13.91 13.96 49,728,744 -0.47(-3.25%)
Oct 27, 2009 14.84 14.87 14.34 14.43 69,805,912 -0.47(-3.15%)
Oct 26, 2009 14.92 15.18 14.78 14.90 27,868,332 +0.02(+0.14%)
Oct 23, 2009 14.91 14.96 14.82 14.88 31,600,294 -0.16(-1.10%)
Oct 22, 2009 14.67 15.10 14.65 15.05 52,156,056 +0.42(+2.84%)
Oct 21, 2009 14.94 15.20 14.63 14.63 66,723,884 -0.33(-2.20%)
Oct 20, 2009 14.87 15.04 14.87 14.96 30,177,106 -0.18(-1.20%)
Oct 19, 2009 15.04 15.26 14.96 15.14 20,280,790 +0.20(+1.35%)
Oct 16, 2009 14.90 15.06 14.76 14.94 21,359,724 -0.07(-0.49%)
Oct 15, 2009 14.88 15.09 14.83 15.01 22,296,788 +0.09(+0.64%)
Oct 14, 2009 14.78 14.97 14.72 14.92 42,305,324 +0.33(+2.29%)
Oct 13, 2009 14.53 14.66 14.52 14.59 17,744,200 -0.05(-0.31%)
Oct 12, 2009 14.72 14.73 14.54 14.63 19,662,948 +0.10(+0.68%)
Oct 09, 2009 14.52 14.56 14.37 14.53 26,279,692 +0.01(+0.06%)
Oct 08, 2009 14.38 14.63 14.31 14.52 42,835,984 +0.24(+1.70%)
Oct 07, 2009 14.33 14.38 14.21 14.28 19,615,410 +0.00(+0.03%)
Oct 06, 2009 14.04 14.30 14.03 14.28 36,214,540 +0.35(+2.55%)
Oct 05, 2009 13.53 13.96 13.53 13.92 46,078,864 +0.40(+2.96%)
Oct 02, 2009 13.51 13.69 13.51 13.52 30,759,888 -0.15(-1.12%)
Oct 01, 2009 13.98 14.03 13.63 13.68 54,372,852 -0.39(-2.78%)
Sep 30, 2009 14.17 14.22 13.88 14.07 33,303,296 -0.09(-0.67%)
Sep 29, 2009 14.10 14.25 14.03 14.16 23,640,596 +0.11(+0.79%)
Sep 28, 2009 13.84 14.10 13.80 14.05 18,465,090 +0.26(+1.85%)
Sep 25, 2009 13.81 13.96 13.72 13.79 28,612,332 -0.08(-0.59%)
Sep 24, 2009 14.07 14.09 13.77 13.88 31,106,528 -0.15(-1.06%)
Sep 23, 2009 14.28 14.31 14.03 14.03 26,552,634 -0.19(-1.36%)
Sep 22, 2009 14.23 14.32 14.14 14.22 33,294,050 +0.09(+0.64%)
Sep 21, 2009 14.02 14.23 13.94 14.13 54,976,684 -0.04(-0.26%)
Sep 18, 2009 14.04 14.18 13.90 14.17 18,702,372 +0.17(+1.24%)
Sep 17, 2009 13.99 14.16 13.91 13.99 27,588,582 +0.14(+0.98%)
Sep 16, 2009 13.93 14.08 13.81 13.86 32,542,368 +0.00(+0.00%)
Sep 15, 2009 13.86 13.89 13.57 13.86 49,690,456 +0.06(+0.42%)
Sep 14, 2009 13.50 13.80 13.42 13.80 40,708,580 +0.20(+1.45%)
Sep 11, 2009 13.81 13.81 13.55 13.60 34,536,864 -0.16(-1.20%)
Sep 10, 2009 13.68 13.77 13.51 13.77 27,497,290 +0.12(+0.88%)
Sep 09, 2009 13.49 13.72 13.41 13.65 26,207,440 +0.20(+1.47%)
Sep 08, 2009 13.47 13.53 13.29 13.45 37,465,048 -0.01(-0.06%)
Sep 04, 2009 13.17 13.46 13.06 13.46 17,642,116 +0.29(+2.19%)
Sep 03, 2009 13.06 13.22 12.88 13.17 43,674,232 +0.31(+2.40%)
Sep 02, 2009 12.87 13.00 12.83 12.86 19,338,116 -0.07(-0.57%)
Sep 01, 2009 13.17 13.42 12.91 12.93 59,735,104 -0.28(-2.09%)
Aug 31, 2009 13.29 13.33 13.13 13.21 17,845,274 -0.22(-1.63%)
Aug 28, 2009 13.49 13.53 13.28 13.43 25,897,360 +0.08(+0.59%)
Aug 27, 2009 13.32 13.41 13.09 13.35 23,614,604 +0.07(+0.53%)
Aug 26, 2009 13.23 13.46 13.12 13.28 37,178,892 +0.12(+0.88%)
Aug 25, 2009 12.99 13.37 12.93 13.16 42,249,180 +0.29(+2.24%)
Aug 24, 2009 13.14 13.15 12.87 12.88 26,063,102 -0.20(-1.54%)
Aug 21, 2009 12.94 13.11 12.88 13.08 45,231,524 +0.23(+1.76%)
Aug 20, 2009 12.76 12.90 12.67 12.85 48,915,172 -0.01(-0.10%)
Aug 19, 2009 12.48 12.87 12.42 12.86 40,883,148 +0.25(+1.96%)
Aug 18, 2009 12.57 12.70 12.43 12.62 38,987,768 +0.18(+1.42%)
Aug 17, 2009 12.50 12.56 12.41 12.44 52,893,456 -0.38(-2.93%)
Aug 14, 2009 13.08 13.14 12.73 12.81 40,747,128 -0.30(-2.26%)
Aug 13, 2009 13.16 13.16 12.80 13.11 50,476,732 +0.01(+0.06%)
Aug 12, 2009 12.95 13.23 12.93 13.10 26,168,114 +0.14(+1.05%)
Aug 11, 2009 13.03 13.09 12.89 12.97 31,654,876 -0.14(-1.10%)
Aug 10, 2009 13.28 13.34 12.98 13.11 41,826,084 -0.26(-1.94%)
Aug 07, 2009 12.99 13.41 12.92 13.37 57,655,004 +0.53(+4.11%)
Aug 06, 2009 12.86 13.02 12.66 12.84 34,346,064 +0.11(+0.84%)
Aug 05, 2009 12.71 12.78 12.52 12.74 24,798,924 +0.07(+0.59%)
Aug 04, 2009 12.76 12.87 12.65 12.66 62,479,624 -0.17(-1.35%)
Aug 03, 2009 12.71 12.86 12.55 12.83 34,809,624 +0.26(+2.10%)
Jul 31, 2009 12.55 12.70 12.49 12.57 14,940,287 +0.03(+0.23%)
Jul 30, 2009 12.47 12.84 12.45 12.54 47,762,024 +0.25(+2.01%)
Jul 29, 2009 12.23 12.53 12.19 12.29 41,353,988 -0.05(-0.40%)
Jul 28, 2009 12.29 12.36 12.13 12.34 37,019,136 -0.01(-0.10%)
Jul 27, 2009 12.41 12.43 12.20 12.36 31,178,748 -0.17(-1.35%)
Jul 24, 2009 12.41 12.59 12.27 12.53 31,232,770 +0.03(+0.26%)
Jul 23, 2009 12.13 12.63 12.03 12.49 63,769,756 +0.32(+2.64%)
Jul 22, 2009 12.02 12.30 12.01 12.17 36,578,304 +0.11(+0.89%)
Jul 21, 2009 12.14 12.23 11.82 12.06 46,545,196 -0.07(-0.61%)
Jul 20, 2009 11.95 12.19 11.88 12.14 82,238,016 +0.27(+2.29%)
Jul 17, 2009 11.83 11.92 11.74 11.87 23,367,788 -0.01(-0.07%)
Jul 16, 2009 11.73 11.93 11.61 11.87 33,718,436 +0.08(+0.66%)
Jul 15, 2009 11.54 11.83 11.52 11.80 46,645,656 +0.34(+2.95%)
Jul 14, 2009 11.35 11.49 11.15 11.46 37,356,448 +0.20(+1.76%)
Jul 13, 2009 11.08 11.30 11.04 11.26 51,438,752 +0.30(+2.75%)
Jul 10, 2009 10.88 11.10 10.81 10.96 29,102,520 -0.03(-0.30%)
Jul 09, 2009 11.10 11.12 10.84 10.99 38,653,792 +0.02(+0.23%)
Jul 08, 2009 10.74 11.01 10.67 10.97 72,737,416 +0.22(+2.07%)
Jul 07, 2009 10.96 10.99 10.71 10.74 33,266,488 -0.24(-2.18%)
Jul 06, 2009 10.88 11.13 10.74 10.98 49,244,656 -0.00(-0.04%)
Jul 02, 2009 11.36 11.49 10.96 10.99 59,018,284 -0.50(-4.34%)
Jul 01, 2009 11.45 11.71 11.41 11.49 55,242,444 +0.07(+0.58%)
Jun 30, 2009 11.54 11.63 11.31 11.42 42,127,532 -0.02(-0.22%)
Jun 29, 2009 11.42 11.59 11.27 11.45 38,241,736 +0.08(+0.69%)
Jun 26, 2009 11.26 11.50 11.24 11.37 32,097,890 +0.03(+0.29%)
Jun 25, 2009 11.28 11.40 11.21 11.33 45,034,724 +0.39(+3.58%)
Jun 24, 2009 10.93 11.12 10.84 10.94 39,508,032 +0.09(+0.87%)
Jun 23, 2009 11.15 11.15 10.81 10.85 42,155,428 -0.20(-1.83%)
Jun 22, 2009 11.14 11.22 11.00 11.05 44,029,164 -0.16(-1.43%)
Jun 19, 2009 11.12 11.31 11.12 11.21 42,431,376 +0.08(+0.70%)
Jun 18, 2009 11.14 11.21 10.94 11.13 31,577,244 +0.07(+0.60%)
Jun 17, 2009 10.92 11.23 10.77 11.07 79,797,368 +0.14(+1.32%)
Jun 16, 2009 11.39 11.40 10.92 10.92 44,299,760 -0.44(-3.88%)
Jun 15, 2009 11.33 11.46 11.16 11.36 39,391,812 -0.22(-1.89%)
Jun 12, 2009 11.45 11.61 11.21 11.58 61,991,332 +0.11(+0.93%)
Jun 11, 2009 11.66 11.80 11.45 11.47 55,511,372 -0.25(-2.14%)
Jun 10, 2009 11.98 12.01 11.54 11.73 37,800,204 -0.16(-1.35%)
Jun 09, 2009 11.83 11.95 11.77 11.89 23,918,796 +0.14(+1.16%)
Jun 08, 2009 11.65 11.85 11.55 11.75 24,727,290 +0.00(+0.03%)
Jun 05, 2009 11.85 12.00 11.55 11.75 28,807,680 -0.05(-0.42%)
Jun 04, 2009 11.92 11.92 11.59 11.80 58,524,308 -0.19(-1.62%)
Jun 03, 2009 11.95 12.02 11.80 11.99 43,657,168 -0.10(-0.85%)
Jun 02, 2009 11.88 12.21 11.86 12.09 29,962,180 +0.10(+0.86%)
Jun 01, 2009 11.56 12.09 11.48 11.99 68,587,288 +0.66(+5.82%)
May 29, 2009 11.10 11.33 11.04 11.33 30,805,738 +0.32(+2.92%)
May 28, 2009 11.20 11.27 10.82 11.01 52,134,600 -0.07(-0.63%)
May 27, 2009 11.22 11.49 11.05 11.08 42,230,576 -0.16(-1.43%)
May 26, 2009 10.65 11.31 10.63 11.24 56,467,296 +0.46(+4.24%)
May 22, 2009 10.84 10.96 10.60 10.78 28,966,962 +0.06(+0.58%)
May 21, 2009 10.86 10.99 10.58 10.72 51,477,832 -0.22(-2.00%)
May 20, 2009 11.24 11.53 10.89 10.94 54,358,140 -0.13(-1.19%)
May 19, 2009 10.94 11.21 10.86 11.07 44,519,232 +0.12(+1.09%)
May 18, 2009 10.70 10.98 10.64 10.95 46,419,904 +0.41(+3.91%)
May 15, 2009 10.54 10.90 10.49 10.54 43,908,072 -0.06(-0.54%)
May 14, 2009 10.45 10.80 10.39 10.60 42,515,480 +0.08(+0.74%)
May 13, 2009 10.71 10.74 10.45 10.52 67,217,000 -0.40(-3.70%)
May 12, 2009 11.21 11.33 10.77 10.92 45,129,076 -0.22(-2.00%)
May 11, 2009 11.05 11.32 10.87 11.14 38,121,696 -0.12(-1.02%)
May 08, 2009 11.28 11.56 11.03 11.26 46,519,424 +0.03(+0.26%)
May 07, 2009 11.81 11.86 11.19 11.23 75,056,800 -0.39(-3.37%)
May 06, 2009 11.95 12.03 11.40 11.62 61,845,816 -0.14(-1.23%)
May 05, 2009 11.71 11.82 11.63 11.77 20,862,802 +0.02(+0.18%)
May 04, 2009 11.70 11.77 11.62 11.75 37,608,788 +0.52(+4.63%)
May 01, 2009 11.40 11.43 11.19 11.23 39,639,764 -0.19(-1.66%)
Apr 30, 2009 11.20 11.59 11.13 11.42 36,344,524 +0.37(+3.36%)
Apr 29, 2009 11.06 11.34 10.99 11.05 32,063,762 +0.12(+1.09%)
Apr 28, 2009 10.76 11.16 10.75 10.93 33,829,020 +0.02(+0.23%)
Apr 27, 2009 10.94 11.15 10.80 10.90 28,079,462 -0.16(-1.45%)
Apr 24, 2009 10.98 11.24 10.84 11.06 28,270,058 +0.19(+1.74%)
Apr 23, 2009 11.04 11.12 10.64 10.87 52,606,904 -0.05(-0.45%)
Apr 22, 2009 10.44 11.25 10.44 10.92 44,332,280 +0.23(+2.12%)
Apr 21, 2009 10.25 10.77 10.20 10.70 39,584,616 +0.30(+2.85%)
Apr 20, 2009 10.62 10.70 10.33 10.40 31,154,794 -0.45(-4.10%)
Apr 17, 2009 10.76 10.91 10.52 10.84 20,684,176 +0.16(+1.50%)
Apr 16, 2009 10.35 10.75 10.28 10.68 23,117,984 +0.43(+4.22%)
Apr 15, 2009 10.22 10.32 10.06 10.25 24,676,236 -0.05(-0.48%)
Apr 14, 2009 10.33 10.48 10.22 10.30 31,367,046 -0.27(-2.53%)
Apr 13, 2009 10.58 10.62 10.37 10.57 22,049,824 -0.02(-0.23%)
Apr 09, 2009 10.25 10.60 10.16 10.59 26,103,388 +0.59(+5.94%)
Apr 08, 2009 9.727 10.00 9.727 9.999 18,295,788 +0.33(+3.41%)
Apr 07, 2009 9.887 9.929 9.640 9.669 22,495,408 -0.38(-3.77%)
Apr 06, 2009 10.13 10.18 9.838 10.05 28,909,838 -0.16(-1.54%)
Apr 03, 2009 10.04 10.23 9.933 10.20 18,353,894 +0.15(+1.52%)
Apr 02, 2009 9.834 10.22 9.784 10.05 22,219,798 +0.40(+4.19%)
Apr 01, 2009 9.348 9.648 9.236 9.648 25,489,694 +0.21(+2.18%)
Mar 31, 2009 9.554 9.623 9.269 9.442 20,853,930 -0.02(-0.26%)
Mar 30, 2009 9.517 9.521 9.273 9.467 13,546,421 -0.36(-3.65%)
Mar 26, 2009 9.459 9.867 9.418 9.826 25,167,160 +0.46(+4.88%)
Mar 25, 2009 9.434 9.669 9.043 9.368 21,313,142 +0.06(+0.66%)
Mar 24, 2009 9.146 9.550 9.146 9.306 24,711,700 -0.05(-0.57%)
Mar 23, 2009 9.113 9.368 9.092 9.360 32,025,352 +0.57(+6.47%)
Mar 20, 2009 9.067 9.067 8.630 8.791 31,475,022 -0.23(-2.60%)
Mar 19, 2009 9.220 9.228 8.973 9.026 16,417,086 -0.04(-0.45%)
Mar 18, 2009 8.721 9.199 8.721 9.067 18,829,384 +0.27(+3.04%)
Mar 17, 2009 8.478 8.808 8.428 8.799 20,217,720 +0.35(+4.10%)
Mar 16, 2009 8.668 8.709 8.437 8.453 7,984,537 -0.13(-1.54%)
Mar 13, 2009 8.548 8.647 8.437 8.585 0 +0.09(+1.07%)
Mar 12, 2009 8.173 8.540 8.078 8.494 19,346,082 +0.30(+3.72%)
Mar 11, 2009 8.222 8.367 8.099 8.189 16,568,273 +0.08(+0.97%)
Mar 10, 2009 7.753 8.140 7.662 8.111 32,132,096 +0.58(+7.72%)
Mar 09, 2009 7.588 7.740 7.386 7.530 13,677,191 -0.01(-0.16%)
Mar 06, 2009 7.736 7.765 7.357 7.542 0 -0.11(-1.40%)
Mar 05, 2009 7.728 7.905 7.575 7.650 15,844,194 -0.29(-3.63%)
Mar 04, 2009 7.864 8.041 7.720 7.938 13,692,508 +0.08(+1.00%)
Mar 02, 2009 8.025 8.156 7.823 7.860 17,469,660 -0.30(-3.74%)
Feb 27, 2009 7.938 8.305 7.901 8.165 0 +0.11(+1.38%)
Feb 26, 2009 8.363 8.367 8.025 8.053 19,631,176 -0.22(-2.64%)
Feb 25, 2009 8.259 8.449 8.091 8.272 15,800,896 -0.01(-0.15%)
Feb 24, 2009 8.025 8.350 7.992 8.284 17,164,404 +0.30(+3.77%)
Feb 23, 2009 8.276 8.340 7.950 7.983 14,947,813 -0.21(-2.61%)
Feb 20, 2009 8.000 8.288 7.975 8.198 25,377,280 +0.03(+0.40%)
Feb 19, 2009 8.202 8.367 8.140 8.165 16,518,325 +0.14(+1.75%)
Feb 18, 2009 8.091 8.152 7.909 8.025 21,677,140 +0.00(+0.05%)
Feb 17, 2009 7.992 8.152 7.946 8.020 20,662,554 -0.25(-2.99%)
Feb 13, 2009 8.342 8.466 8.239 8.268 10,197,351 -0.08(-0.94%)
Feb 12, 2009 8.148 8.375 8.041 8.346 21,175,646 +0.05(+0.65%)
Feb 11, 2009 8.334 8.383 8.177 8.292 12,286,045 +0.01(+0.15%)
Feb 10, 2009 8.544 8.680 8.222 8.280 26,643,724 -0.37(-4.29%)
Feb 09, 2009 8.643 8.721 8.511 8.651 10,455,596 -0.02(-0.29%)
Feb 06, 2009 8.404 8.783 8.334 8.676 32,248,874 +0.36(+4.31%)
Feb 05, 2009 8.066 8.400 8.029 8.317 20,550,278 +0.27(+3.38%)
Feb 04, 2009 8.243 8.280 8.045 8.045 28,820,622 -0.18(-2.20%)
Feb 03, 2009 8.111 8.317 7.922 8.227 15,582,908 +0.17(+2.10%)
Feb 02, 2009 7.996 8.189 7.934 8.058 23,738,592 -0.05(-0.61%)
Jan 30, 2009 8.428 8.478 8.045 8.107 0 -0.27(-3.25%)
Jan 29, 2009 8.614 8.672 8.367 8.379 16,993,190 -0.35(-3.97%)
Jan 28, 2009 8.499 8.841 8.499 8.725 13,522,306 +0.37(+4.39%)
Jan 27, 2009 8.396 8.523 8.276 8.358 9,079,421 -0.00(-0.05%)
Jan 26, 2009 8.268 8.527 8.222 8.363 16,502,169 +0.12(+1.45%)
Jan 23, 2009 8.037 8.383 7.967 8.243 16,057,048 +0.04(+0.45%)
Jan 22, 2009 8.128 8.383 7.963 8.206 20,795,454 -0.01(-0.15%)
Jan 21, 2009 8.091 8.243 7.880 8.218 15,137,086 +0.22(+2.78%)
Jan 20, 2009 8.445 8.466 7.922 7.996 17,937,000 -0.49(-5.73%)
Jan 16, 2009 8.474 8.548 8.210 8.482 17,939,178 +0.16(+1.88%)
Jan 15, 2009 8.074 8.523 7.946 8.325 31,067,244 +0.25(+3.11%)
Jan 14, 2009 8.222 8.222 8.045 8.074 18,360,134 -0.30(-3.59%)
Jan 13, 2009 8.342 8.544 8.247 8.375 8,707,525 +0.01(+0.10%)
Jan 12, 2009 8.585 8.602 8.301 8.367 11,911,799 -0.21(-2.40%)
Jan 09, 2009 8.902 8.902 8.548 8.573 15,036,562 -0.33(-3.66%)
Jan 08, 2009 8.696 8.919 8.519 8.898 14,078,512 +0.16(+1.84%)
Jan 07, 2009 8.795 8.865 8.630 8.738 10,842,685 -0.19(-2.17%)
Jan 06, 2009 8.890 9.038 8.775 8.931 14,131,658 +0.09(+1.03%)
Jan 05, 2009 8.750 8.902 8.651 8.841 9,939,385 +0.10(+1.13%)
Jan 02, 2009 8.400 8.820 8.371 8.742 0 +0.35(+4.15%)
Jan 01, 2009 8.119 8.461 8.107 8.393 0 +0.00(+0.00%)
Dec 31, 2008 8.119 8.461 8.107 8.393 10,635,783 +0.29(+3.59%)
Dec 30, 2008 7.913 8.132 7.884 8.103 7,569,665 +0.23(+2.93%)
Dec 29, 2008 7.996 8.029 7.748 7.872 5,147,545 -0.11(-1.39%)
Dec 26, 2008 8.004 8.058 7.946 7.983 5,019,269 +0.07(+0.83%)
Dec 24, 2008 7.893 7.987 7.810 7.917 2,397,493 +0.00(+0.05%)
Dec 23, 2008 8.086 8.103 7.860 7.913 5,402,031 -0.05(-0.67%)
Dec 22, 2008 8.280 8.330 7.872 7.967 7,916,196 -0.32(-3.83%)
Dec 19, 2008 8.309 8.346 7.971 8.284 19,170,800 -0.02(-0.30%)
Dec 18, 2008 8.424 8.478 8.161 8.309 13,933,730 -0.07(-0.88%)
Dec 17, 2008 8.086 8.494 7.987 8.383 12,981,720 +0.25(+3.04%)
Dec 16, 2008 7.786 8.161 7.744 8.136 17,279,172 +0.47(+6.07%)
Dec 15, 2008 7.967 7.971 7.530 7.670 9,877,332 -0.25(-3.17%)
Dec 12, 2008 7.522 7.963 7.505 7.922 11,683,258 +0.14(+1.85%)
Dec 11, 2008 8.062 8.111 7.670 7.777 11,086,950 -0.40(-4.89%)
Dec 10, 2008 7.963 8.301 7.934 8.177 13,708,252 +0.23(+2.90%)
Dec 09, 2008 8.227 8.441 7.868 7.946 14,752,744 -0.34(-4.08%)
Dec 08, 2008 8.309 8.474 8.136 8.284 22,178,842 +0.20(+2.50%)
Dec 05, 2008 7.415 8.115 7.303 8.082 28,795,326 +0.54(+7.10%)
Dec 04, 2008 7.171 7.839 7.167 7.546 29,210,528 +0.23(+3.21%)
Dec 03, 2008 7.023 7.316 6.813 7.312 35,914,696 +0.29(+4.17%)
Dec 02, 2008 6.945 7.118 6.788 7.019 22,301,358 +0.19(+2.84%)
Dec 01, 2008 7.415 7.427 6.817 6.825 13,071,842 -0.77(-10.15%)
Nov 28, 2008 7.678 7.707 7.526 7.596 8,857,339 -0.11(-1.44%)
Nov 26, 2008 7.134 7.802 7.064 7.707 14,091,035 +0.42(+5.83%)
Nov 25, 2008 7.295 7.468 6.936 7.283 24,415,792 +0.13(+1.79%)
Nov 24, 2008 6.689 7.291 6.516 7.155 12,619,695 +0.61(+9.39%)
Nov 21, 2008 6.594 6.594 6.104 6.541 13,728,488 +0.23(+3.73%)
Nov 20, 2008 6.405 6.895 6.273 6.306 16,079,195 -0.29(-4.37%)
Nov 19, 2008 7.171 7.171 6.491 6.594 14,184,862 -0.42(-6.05%)
Nov 18, 2008 7.188 7.406 6.895 7.019 8,120,233 -0.23(-3.24%)
Nov 17, 2008 7.402 7.588 7.246 7.254 12,909,576 -0.35(-4.61%)
Nov 14, 2008 8.086 8.152 7.600 7.604 8,510,362 -0.56(-6.82%)
Nov 13, 2008 7.736 8.161 7.089 8.161 24,454,312 +0.57(+7.49%)
Nov 12, 2008 7.880 7.930 7.588 7.592 9,343,154 -0.49(-6.02%)
Nov 11, 2008 8.210 8.350 7.938 8.078 9,575,671 -0.29(-3.45%)
Nov 10, 2008 8.602 8.845 8.247 8.367 6,962,897 -0.26(-2.96%)
Nov 07, 2008 8.610 8.779 8.437 8.622 8,738,548 +0.02(+0.29%)
Nov 06, 2008 8.680 9.043 8.556 8.597 15,520,334 -0.08(-0.95%)
Nov 05, 2008 9.113 9.306 8.680 8.680 13,238,825 -0.68(-7.22%)
Nov 04, 2008 9.529 9.545 9.080 9.356 7,590,507 +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.