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

S&P Homebuilders SPDR (NY: XHB )

101.08 +0.09 (+0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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, 2009 9.651 9.722 8.790 9.335 14,627,970 -0.18(-1.94%)
Mar 30, 2009 9.915 9.933 9.309 9.520 11,612,827 -0.77(-7.51%)
Mar 26, 2009 9.889 10.31 9.783 10.29 13,687,335 +0.71(+7.43%)
Mar 25, 2009 9.616 10.26 9.247 9.581 26,294,180 +0.13(+1.40%)
Mar 24, 2009 9.520 9.774 9.432 9.449 8,939,323 -0.14(-1.47%)
Mar 23, 2009 9.221 9.599 9.194 9.590 17,586,226 +0.91(+10.54%)
Mar 20, 2009 9.212 9.212 8.544 8.676 11,913,568 -0.59(-6.36%)
Mar 19, 2009 9.713 9.757 9.106 9.265 13,929,756 -0.12(-1.31%)
Mar 18, 2009 8.737 9.643 8.465 9.388 30,612,466 +0.62(+7.12%)
Mar 17, 2009 8.553 8.825 8.315 8.764 9,285,948 +0.36(+4.29%)
Mar 16, 2009 8.860 8.860 8.359 8.403 13,900,917 -0.28(-3.24%)
Mar 13, 2009 8.887 8.896 8.421 8.685 0 -0.02(-0.20%)
Mar 12, 2009 8.122 8.772 7.929 8.702 12,949,449 +0.54(+6.68%)
Mar 11, 2009 8.148 8.377 8.017 8.157 13,786,490 +0.05(+0.65%)
Mar 10, 2009 7.542 8.131 7.463 8.104 10,150,943 +0.87(+12.03%)
Mar 09, 2009 7.032 7.559 7.032 7.234 10,654,520 -0.02(-0.24%)
Mar 06, 2009 7.445 7.551 7.076 7.252 0 -0.15(-2.02%)
Mar 05, 2009 7.515 7.691 7.331 7.401 7,888,087 -0.32(-4.11%)
Mar 04, 2009 7.700 7.858 7.533 7.719 4,832,261 -0.08(-1.00%)
Mar 02, 2009 7.964 8.192 7.788 7.797 3,700,516 -0.39(-4.73%)
Feb 27, 2009 8.078 8.456 8.078 8.184 0 -0.15(-1.79%)
Feb 26, 2009 8.667 8.764 8.289 8.333 11,684,060 -0.18(-2.07%)
Feb 25, 2009 8.605 8.755 8.236 8.509 12,423,008 -0.18(-2.02%)
Feb 24, 2009 8.184 8.931 8.175 8.685 11,943,144 +0.59(+7.27%)
Feb 23, 2009 8.394 8.474 8.069 8.096 17,861,286 -0.13(-1.60%)
Feb 20, 2009 8.166 8.368 7.977 8.227 14,459,452 -0.09(-1.06%)
Feb 19, 2009 8.931 9.098 8.307 8.315 21,962,378 -0.51(-5.78%)
Feb 18, 2009 9.186 9.335 8.711 8.825 18,975,746 -0.31(-3.37%)
Feb 17, 2009 9.045 9.273 9.010 9.133 8,265,388 -0.27(-2.90%)
Feb 13, 2009 9.432 9.590 9.203 9.405 8,745,345 -0.04(-0.47%)
Feb 12, 2009 9.238 9.458 8.922 9.449 18,292,172 -0.11(-1.19%)
Feb 11, 2009 9.564 9.818 9.354 9.564 9,787,359 +0.05(+0.55%)
Feb 10, 2009 10.29 10.53 9.440 9.511 25,141,242 -0.84(-8.07%)
Feb 09, 2009 10.54 10.57 10.09 10.35 16,330,199 -0.17(-1.59%)
Feb 06, 2009 9.845 10.82 9.840 10.51 28,204,386 +0.69(+7.07%)
Feb 05, 2009 9.458 9.942 9.449 9.818 9,687,389 +0.26(+2.76%)
Feb 04, 2009 9.748 9.933 9.502 9.555 8,965,790 -0.20(-2.07%)
Feb 03, 2009 9.221 9.810 9.212 9.757 12,657,457 +0.72(+7.98%)
Feb 02, 2009 8.922 9.317 8.799 9.036 12,140,399 +0.00(+0.00%)
Jan 30, 2009 9.502 9.502 8.939 9.036 0 -0.32(-3.38%)
Jan 29, 2009 9.845 9.950 9.309 9.353 7,364,212 -0.73(-7.24%)
Jan 28, 2009 9.766 10.25 9.731 10.08 8,901,424 +0.58(+6.11%)
Jan 27, 2009 9.669 9.801 9.370 9.502 5,706,079 -0.14(-1.46%)
Jan 26, 2009 9.502 9.994 9.397 9.643 9,028,918 +0.22(+2.33%)
Jan 23, 2009 9.133 9.669 9.071 9.423 5,075,289 +0.03(+0.28%)
Jan 22, 2009 9.344 9.625 9.247 9.397 6,591,231 -0.23(-2.37%)
Jan 21, 2009 9.616 9.731 9.054 9.625 8,096,544 +0.19(+2.05%)
Jan 20, 2009 10.06 10.11 9.397 9.432 4,648,182 -0.71(-7.02%)
Jan 16, 2009 10.06 10.28 9.665 10.14 5,149,187 +0.22(+2.21%)
Jan 15, 2009 9.915 10.28 9.493 9.924 5,673,396 +0.04(+0.44%)
Jan 14, 2009 10.26 10.26 9.818 9.880 4,125,294 -0.55(-5.23%)
Jan 13, 2009 10.24 10.54 10.17 10.43 5,924,959 +0.08(+0.76%)
Jan 12, 2009 10.93 10.99 10.22 10.35 5,342,336 -0.54(-4.93%)
Jan 09, 2009 11.38 11.43 10.58 10.88 15,283,212 -0.52(-4.55%)
Jan 08, 2009 10.94 11.44 10.84 11.40 8,904,998 +0.29(+2.61%)
Jan 07, 2009 11.33 11.38 10.95 11.11 3,639,763 -0.44(-3.81%)
Jan 06, 2009 11.36 11.62 11.25 11.55 5,065,231 +0.36(+3.22%)
Jan 05, 2009 10.68 11.30 10.61 11.19 4,367,637 +0.40(+3.75%)
Jan 02, 2009 10.64 10.86 10.37 10.79 0 +0.25(+2.42%)
Jan 01, 2009 10.36 10.65 10.23 10.53 0 +0.00(+0.00%)
Dec 31, 2008 10.36 10.65 10.23 10.53 1,920,835 +0.22(+2.13%)
Dec 30, 2008 10.00 10.34 9.862 10.31 1,873,737 +0.34(+3.44%)
Dec 29, 2008 10.13 10.19 9.766 9.968 5,430,684 -0.16(-1.56%)
Dec 26, 2008 10.16 10.27 10.03 10.13 509,095 +0.01(+0.09%)
Dec 24, 2008 10.29 10.31 10.11 10.12 933,688 -0.08(-0.78%)
Dec 23, 2008 10.39 10.53 10.06 10.20 4,345,052 -0.08(-0.77%)
Dec 22, 2008 10.98 10.98 10.06 10.28 5,737,414 -0.89(-7.95%)
Dec 19, 2008 11.63 11.63 10.86 11.16 4,897,894 -0.39(-3.35%)
Dec 18, 2008 11.82 12.12 11.24 11.55 10,303,029 -0.16(-1.35%)
Dec 17, 2008 11.44 11.97 11.32 11.71 7,800,105 +0.14(+1.22%)
Dec 16, 2008 10.68 11.67 10.66 11.57 11,200,444 +0.96(+9.03%)
Dec 15, 2008 11.15 11.19 10.37 10.61 4,157,939 -0.43(-3.90%)
Dec 12, 2008 10.49 11.30 10.34 11.04 5,138,067 +0.22(+2.03%)
Dec 11, 2008 11.58 11.60 10.58 10.82 6,254,158 -0.85(-7.30%)
Dec 10, 2008 11.19 11.69 10.93 11.67 8,438,492 +0.50(+4.48%)
Dec 09, 2008 11.50 12.08 11.02 11.17 10,107,289 -0.53(-4.51%)
Dec 08, 2008 11.92 12.03 11.29 11.70 10,332,860 +0.28(+2.46%)
Dec 05, 2008 10.80 11.63 10.42 11.42 9,030,203 +0.43(+3.92%)
Dec 04, 2008 10.42 11.54 10.35 10.99 14,854,265 +0.45(+4.25%)
Dec 03, 2008 10.02 10.81 9.361 10.54 11,955,585 +0.83(+8.51%)
Dec 02, 2008 9.282 9.757 9.071 9.713 4,410,331 +0.56(+6.15%)
Dec 01, 2008 9.994 10.14 9.142 9.150 3,739,221 -1.27(-12.23%)
Nov 28, 2008 10.45 10.63 10.15 10.43 1,184,643 -0.08(-0.75%)
Nov 26, 2008 9.432 10.76 9.317 10.50 5,704,438 +0.91(+9.43%)
Nov 25, 2008 9.221 9.783 9.089 9.599 7,985,239 +0.69(+7.80%)
Nov 24, 2008 8.104 9.142 7.885 8.904 5,704,577 +1.01(+12.81%)
Nov 21, 2008 8.219 8.219 7.217 7.893 7,478,510 +0.09(+1.13%)
Nov 20, 2008 8.351 8.790 7.806 7.806 5,258,189 -0.66(-7.79%)
Nov 19, 2008 9.212 9.405 8.465 8.465 4,681,412 -0.92(-9.83%)
Nov 18, 2008 9.361 9.766 9.045 9.388 3,166,669 -0.05(-0.55%)
Nov 17, 2008 9.511 9.827 9.291 9.440 3,042,590 -0.26(-2.72%)
Nov 14, 2008 9.774 10.71 9.678 9.704 4,327,958 -0.44(-4.33%)
Nov 13, 2008 9.739 10.24 8.852 10.14 12,315,388 +0.47(+4.91%)
Nov 12, 2008 10.05 10.28 9.546 9.669 4,033,858 -0.74(-7.10%)
Nov 11, 2008 10.37 10.73 10.08 10.41 3,749,139 -0.22(-2.07%)
Nov 10, 2008 11.58 11.58 10.40 10.63 2,366,979 -0.58(-5.18%)
Nov 07, 2008 11.48 11.65 10.95 11.21 4,240,018 -0.28(-2.45%)
Nov 06, 2008 11.85 11.99 11.23 11.49 4,490,122 -0.46(-3.83%)
Nov 05, 2008 12.27 12.93 11.86 11.95 7,429,511 -0.76(-5.95%)
Nov 04, 2008 12.29 12.76 12.27 12.70 3,773,877 +0.63(+5.24%)
Nov 03, 2008 12.27 12.68 11.90 12.07 4,092,522 -0.27(-2.21%)
Oct 31, 2008 11.74 12.56 11.40 12.34 4,981,544 +0.59(+5.01%)
Oct 30, 2008 11.82 11.95 11.44 11.75 4,593,121 +0.33(+2.85%)
Oct 29, 2008 10.81 11.84 10.81 11.43 14,947,863 +0.44(+4.00%)
Oct 28, 2008 10.59 10.99 9.678 10.99 8,533,397 +0.64(+6.20%)
Oct 27, 2008 10.43 11.12 10.35 10.35 3,931,004 -0.48(-4.46%)
Oct 24, 2008 10.11 11.22 9.977 10.83 7,457,272 -0.33(-2.99%)
Oct 23, 2008 12.25 12.30 10.21 11.16 13,175,534 -0.91(-7.50%)
Oct 22, 2008 11.98 12.61 11.70 12.07 7,696,697 -0.47(-3.72%)
Oct 21, 2008 12.75 13.30 12.48 12.53 4,851,137 -0.39(-2.99%)
Oct 20, 2008 12.67 13.11 12.25 12.92 7,392,619 +0.80(+6.60%)
Oct 17, 2008 12.37 12.85 11.96 12.12 8,044,536 -0.12(-1.01%)
Oct 16, 2008 12.48 12.70 11.38 12.24 7,802,667 +0.04(+0.36%)
Oct 15, 2008 13.01 13.01 11.85 12.20 10,631,869 -1.00(-7.59%)
Oct 14, 2008 14.15 14.22 12.80 13.20 10,367,472 -0.42(-3.10%)
Oct 13, 2008 13.76 13.92 13.00 13.62 8,220,726 +0.49(+3.75%)
Oct 10, 2008 12.31 13.37 11.62 13.13 12,942,015 +0.15(+1.15%)
Oct 09, 2008 14.18 14.28 12.45 12.98 6,432,280 -0.55(-4.09%)
Oct 08, 2008 13.29 14.86 13.16 13.54 15,806,523 -0.34(-2.47%)
Oct 07, 2008 15.29 15.29 13.60 13.88 11,922,114 -1.00(-6.73%)
Oct 06, 2008 15.25 15.31 13.97 14.88 12,494,703 -0.98(-6.21%)
Oct 03, 2008 16.70 17.18 15.20 15.87 19,158,038 -0.47(-2.90%)
Oct 02, 2008 17.67 17.67 16.34 16.34 5,943,245 -1.24(-7.05%)
Oct 01, 2008 17.05 17.67 16.74 17.58 7,943,775 +0.42(+2.46%)
Sep 30, 2008 17.53 17.53 16.47 17.16 5,393,580 +0.32(+1.88%)
Sep 29, 2008 17.59 17.83 16.29 16.84 8,155,625 -1.43(-7.84%)
Sep 26, 2008 17.49 18.37 17.28 18.27 5,933,954 +0.21(+1.17%)
Sep 25, 2008 17.67 18.16 17.29 18.06 8,967,174 +0.75(+4.32%)
Sep 24, 2008 17.10 17.63 16.77 17.32 7,772,466 +0.48(+2.87%)
Sep 23, 2008 17.62 17.95 16.69 16.83 8,217,376 -0.92(-5.20%)
Sep 22, 2008 19.83 19.83 17.51 17.76 7,336,779 -1.91(-9.70%)
Sep 19, 2008 20.39 21.91 18.73 19.66 0 +1.05(+5.62%)
Sep 18, 2008 17.14 19.08 15.73 18.62 18,928,980 +1.64(+9.63%)
Sep 17, 2008 18.01 18.06 16.78 16.98 12,777,422 -1.43(-7.78%)
Sep 16, 2008 17.13 18.45 16.92 18.42 9,959,032 +0.76(+4.33%)
Sep 15, 2008 17.70 18.72 17.55 17.65 6,852,333 -1.04(-5.55%)
Sep 12, 2008 18.55 19.04 18.34 18.69 5,772,364 +0.04(+0.19%)
Sep 11, 2008 17.82 18.88 17.66 18.65 9,989,517 +0.33(+1.77%)
Sep 10, 2008 18.04 18.78 17.58 18.33 10,863,479 +0.33(+1.86%)
Sep 09, 2008 18.78 19.01 17.62 17.99 13,201,722 -1.11(-5.80%)
Sep 08, 2008 19.06 19.89 18.02 19.10 20,715,832 +1.62(+9.25%)
Sep 05, 2008 16.84 17.55 16.28 17.48 0 +0.31(+1.79%)
Sep 04, 2008 17.74 17.74 16.82 17.18 6,702,387 -0.72(-4.03%)
Sep 03, 2008 17.78 18.16 17.54 17.90 9,148,531 +0.10(+0.54%)
Sep 02, 2008 17.76 18.63 17.53 17.80 8,817,441 +0.46(+2.64%)
Aug 29, 2008 17.24 17.58 17.01 17.34 4,993,267 +0.04(+0.20%)
Aug 28, 2008 16.75 17.33 16.57 17.31 6,020,503 +0.84(+5.13%)
Aug 27, 2008 16.12 16.67 15.97 16.46 4,323,140 +0.56(+3.54%)
Aug 26, 2008 16.10 16.42 15.67 15.90 3,141,084 -0.16(-0.99%)
Aug 25, 2008 16.54 16.78 16.00 16.06 6,051,741 -0.63(-3.79%)
Aug 22, 2008 16.48 16.69 15.97 16.69 6,458,436 +0.41(+2.54%)
Aug 21, 2008 15.61 16.34 15.48 16.28 5,799,664 +0.48(+3.06%)
Aug 20, 2008 15.75 15.93 15.35 15.80 3,959,438 +0.10(+0.62%)
Aug 19, 2008 16.17 16.17 15.51 15.70 4,562,141 -0.54(-3.36%)
Aug 18, 2008 16.88 17.22 16.10 16.24 5,587,496 -0.69(-4.05%)
Aug 15, 2008 16.87 17.47 16.87 16.93 0 +0.33(+1.96%)
Aug 14, 2008 16.06 16.96 15.96 16.60 4,674,778 +0.51(+3.17%)
Aug 13, 2008 16.35 16.51 15.83 16.09 7,274,254 -0.25(-1.51%)
Aug 12, 2008 16.82 17.34 16.24 16.34 6,242,127 -0.69(-4.08%)
Aug 11, 2008 16.61 17.90 16.43 17.04 13,708,968 +0.48(+2.92%)
Aug 08, 2008 15.65 16.72 15.47 16.55 4,781,170 +1.04(+6.69%)
Aug 07, 2008 15.43 16.04 15.15 15.51 7,575,965 -0.23(-1.45%)
Aug 06, 2008 15.85 16.03 15.29 15.74 5,638,257 +0.04(+0.22%)
Aug 05, 2008 15.39 15.82 15.24 15.71 6,792,681 +0.46(+3.00%)
Aug 04, 2008 15.24 15.32 14.73 15.25 8,829,391 +0.04(+0.23%)
Aug 01, 2008 15.67 15.67 14.71 15.22 4,462,825 -0.14(-0.92%)
Jul 31, 2008 14.78 15.73 14.71 15.36 7,019,925 +0.25(+1.69%)
Jul 30, 2008 15.63 15.83 14.74 15.10 7,493,680 -0.25(-1.60%)
Jul 29, 2008 14.50 15.53 14.30 15.35 6,309,660 +0.84(+5.75%)
Jul 28, 2008 15.24 15.26 14.24 14.51 4,141,018 -0.41(-2.77%)
Jul 25, 2008 14.85 15.61 14.54 14.93 7,264,574 +0.16(+1.07%)
Jul 24, 2008 16.27 16.59 14.57 14.77 8,236,228 -1.67(-10.16%)
Jul 23, 2008 15.90 16.91 15.68 16.44 8,971,149 +0.76(+4.88%)
Jul 22, 2008 14.79 15.87 14.46 15.67 8,767,897 +0.81(+5.44%)
Jul 21, 2008 15.07 15.49 14.62 14.86 8,495,353 -0.09(-0.59%)
Jul 18, 2008 15.07 15.38 14.59 14.95 6,586,091 -0.10(-0.64%)
Jul 17, 2008 14.67 15.40 14.10 15.05 28,232,304 +0.85(+6.01%)
Jul 16, 2008 12.93 14.35 12.82 14.20 12,429,617 +1.16(+8.90%)
Jul 15, 2008 12.70 13.44 12.14 13.04 10,647,414 +0.14(+1.09%)
Jul 14, 2008 13.51 13.59 12.73 12.89 5,894,244 -0.06(-0.47%)
Jul 11, 2008 13.65 13.65 12.63 12.96 18,715,738 -0.49(-3.66%)
Jul 10, 2008 13.65 13.84 13.08 13.45 8,245,269 -0.11(-0.84%)
Jul 09, 2008 14.47 14.71 13.55 13.56 7,856,631 -0.88(-6.09%)
Jul 08, 2008 13.65 14.49 13.21 14.44 6,574,022 +1.04(+7.74%)
Jul 07, 2008 14.05 14.25 13.11 13.40 6,207,778 -0.64(-4.57%)
Jul 04, 2008 14.20 14.20 13.69 14.05 1,688,335 +0.00(+0.00%)
Jul 03, 2008 14.20 14.20 13.69 14.05 1,688,335 +0.07(+0.50%)
Jul 02, 2008 14.74 14.86 13.98 13.98 3,314,559 -0.75(-5.07%)
Jul 01, 2008 14.47 14.72 14.00 14.72 7,363,808 +0.11(+0.78%)
Jun 30, 2008 15.20 15.20 14.50 14.61 7,469,814 -0.51(-3.37%)
Jun 27, 2008 14.98 15.27 14.77 15.12 11,247,838 -0.01(-0.06%)
Jun 26, 2008 15.49 15.56 15.01 15.13 15,216,415 -0.69(-4.34%)
Jun 25, 2008 15.81 16.50 15.65 15.81 7,953,079 +0.04(+0.28%)
Jun 24, 2008 15.39 16.09 14.92 15.77 6,737,415 +0.40(+2.57%)
Jun 23, 2008 15.96 16.00 15.19 15.37 7,415,493 -0.47(-2.94%)
Jun 20, 2008 16.29 16.33 15.80 15.84 5,257,440 -0.67(-4.05%)
Jun 19, 2008 16.09 16.52 15.92 16.51 6,669,400 +0.39(+2.40%)
Jun 18, 2008 15.82 16.24 15.66 16.12 10,332,218 +0.12(+0.77%)
Jun 17, 2008 16.38 16.38 15.79 16.00 4,948,173 -0.09(-0.55%)
Jun 16, 2008 16.09 16.29 15.88 16.09 5,616,214 -0.06(-0.38%)
Jun 13, 2008 15.80 16.16 15.73 16.15 5,159,217 +0.43(+2.74%)
Jun 12, 2008 15.67 16.09 15.59 15.72 6,274,178 +0.25(+1.59%)
Jun 11, 2008 16.55 16.55 15.47 15.47 10,559,100 -1.10(-6.63%)
Jun 10, 2008 16.40 16.84 15.97 16.57 9,449,003 +0.28(+1.73%)
Jun 09, 2008 16.54 16.97 15.97 16.29 9,411,620 -0.25(-1.49%)
Jun 06, 2008 17.14 17.19 16.48 16.53 8,038,191 -0.84(-4.81%)
Jun 05, 2008 17.49 17.71 17.05 17.37 6,003,214 -0.04(-0.20%)
Jun 04, 2008 17.96 17.99 17.33 17.40 8,139,983 -0.40(-2.27%)
Jun 03, 2008 17.48 17.86 17.34 17.81 8,583,166 +0.47(+2.74%)
Jun 02, 2008 17.42 17.50 17.06 17.33 4,109,316 -0.16(-0.90%)
May 30, 2008 17.65 17.90 17.34 17.49 5,856,183 -0.21(-1.19%)
May 29, 2008 17.79 17.94 17.47 17.70 7,068,047 +0.09(+0.50%)
May 28, 2008 17.62 17.92 17.36 17.62 6,604,726 +0.15(+0.86%)
May 27, 2008 17.11 17.62 17.11 17.47 8,132,969 +0.51(+3.01%)
May 26, 2008 17.54 17.54 16.88 16.96 0 -0.10(-0.57%)
May 23, 2008 17.54 17.54 16.88 17.05 5,898,779 -0.41(-2.37%)
May 22, 2008 17.67 17.76 17.26 17.47 7,478,396 -0.07(-0.40%)
May 21, 2008 18.44 18.52 17.45 17.54 11,786,890 -0.97(-5.23%)
May 20, 2008 18.94 18.94 18.31 18.50 8,106,122 -0.57(-3.00%)
May 19, 2008 19.35 19.50 18.84 19.07 9,110,680 -0.33(-1.68%)
May 16, 2008 19.94 19.95 19.02 19.40 8,771,001 -0.26(-1.34%)
May 15, 2008 19.13 19.66 18.97 19.66 8,137,971 +0.50(+2.62%)
May 14, 2008 18.72 19.29 18.72 19.16 9,378,110 +0.51(+2.73%)
May 13, 2008 18.85 18.90 18.34 18.65 4,840,631 -0.09(-0.47%)
May 12, 2008 18.67 18.90 18.37 18.74 4,223,885 +0.08(+0.42%)
May 09, 2008 18.60 19.03 18.48 18.66 3,549,348 -0.02(-0.09%)
May 08, 2008 19.61 19.66 18.61 18.68 18,289,166 -0.76(-3.93%)
May 07, 2008 20.16 20.33 19.42 19.44 8,412,840 -0.69(-3.41%)
May 06, 2008 19.62 20.17 19.44 20.13 3,103,214 +0.18(+0.93%)
May 05, 2008 20.01 20.17 19.83 19.94 4,633,208 -0.02(-0.09%)
May 02, 2008 20.53 20.56 19.85 19.96 5,866,672 -0.25(-1.26%)
May 01, 2008 19.37 20.46 19.24 20.22 6,553,668 +0.82(+4.21%)
Apr 30, 2008 20.14 20.36 19.39 19.40 7,388,699 -0.87(-4.29%)
Apr 29, 2008 20.37 20.40 19.80 20.27 3,473,305 -0.10(-0.47%)
Apr 28, 2008 20.11 20.61 19.71 20.37 4,867,434 +0.23(+1.14%)
Apr 25, 2008 20.06 20.38 19.53 20.14 6,262,719 +0.24(+1.19%)
Apr 24, 2008 19.32 20.12 18.88 19.90 9,530,538 +0.70(+3.66%)
Apr 23, 2008 19.78 19.83 18.96 19.20 5,354,833 -0.52(-2.63%)
Apr 22, 2008 19.96 20.15 19.43 19.72 10,321,060 -0.25(-1.28%)
Apr 21, 2008 20.09 20.16 19.68 19.97 5,218,682 -0.12(-0.61%)
Apr 18, 2008 20.66 20.74 20.08 20.09 6,897,540 +0.04(+0.22%)
Apr 17, 2008 20.00 20.12 19.64 20.05 5,939,058 +0.04(+0.22%)
Apr 16, 2008 19.44 20.09 19.20 20.01 8,546,124 +0.84(+4.36%)
Apr 15, 2008 19.12 19.29 18.63 19.17 4,402,025 +0.33(+1.73%)
Apr 14, 2008 19.34 19.39 18.77 18.85 6,000,414 -0.50(-2.59%)
Apr 11, 2008 19.35 19.90 19.06 19.35 6,188,942 -0.30(-1.52%)
Apr 10, 2008 19.21 20.13 19.21 19.65 7,713,273 +0.31(+1.59%)
Apr 09, 2008 20.35 20.37 19.20 19.34 8,836,462 -0.89(-4.39%)
Apr 08, 2008 20.68 20.71 19.78 20.23 8,458,880 -0.59(-2.83%)
Apr 07, 2008 21.17 21.54 20.79 20.81 5,909,048 -0.05(-0.25%)
Apr 04, 2008 21.46 21.46 20.63 20.87 9,148,827 -0.33(-1.53%)
Apr 03, 2008 20.49 21.27 19.96 21.19 11,342,502 +0.40(+1.90%)
Apr 02, 2008 20.66 21.32 20.50 20.80 20,146,302 +0.20(+0.98%)
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.