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

FINANCIAL SEL (NY: XLF )

40.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 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 (%)
Jun 30, 2009 6.123 6.139 6.012 6.057 199,826,544 -0.06(-0.99%)
Jun 29, 2009 6.057 6.133 5.992 6.118 219,708,032 +0.08(+1.26%)
Jun 26, 2009 5.981 6.068 5.948 6.042 144,269,440 +0.03(+0.51%)
Jun 25, 2009 5.875 6.012 5.867 6.012 250,928,704 +0.13(+2.15%)
Jun 24, 2009 5.895 5.981 5.839 5.885 213,291,328 +0.07(+1.22%)
Jun 23, 2009 5.794 5.875 5.728 5.814 276,779,712 +0.07(+1.15%)
Jun 22, 2009 6.022 6.063 5.743 5.748 262,767,392 -0.35(-5.81%)
Jun 19, 2009 6.073 6.139 5.986 6.103 350,398,272 +0.08(+1.26%)
Jun 18, 2009 5.905 6.057 5.900 6.027 238,957,024 +0.14(+2.41%)
Jun 17, 2009 6.063 6.032 5.834 5.885 409,794,464 -0.18(-2.93%)
Jun 16, 2009 6.184 6.199 6.037 6.063 223,570,800 -0.11(-1.73%)
Jun 15, 2009 6.270 6.286 6.144 6.169 188,387,968 -0.16(-2.56%)
Jun 12, 2009 6.286 6.336 6.270 6.331 162,032,304 +0.04(+0.64%)
Jun 11, 2009 6.240 6.382 6.230 6.291 308,841,632 +0.09(+1.47%)
Jun 10, 2009 6.372 6.377 6.164 6.199 309,517,856 -0.14(-2.16%)
Jun 09, 2009 6.326 6.357 6.260 6.336 183,883,488 +0.05(+0.73%)
Jun 08, 2009 6.280 6.351 6.215 6.291 183,213,856 +0.05(+0.73%)
Jun 05, 2009 6.407 6.422 6.199 6.245 301,365,440 -0.06(-0.88%)
Jun 04, 2009 6.139 6.311 6.123 6.301 321,660,128 +0.22(+3.58%)
Jun 03, 2009 6.123 6.179 6.022 6.083 276,870,816 -0.08(-1.32%)
Jun 02, 2009 6.179 6.235 6.128 6.164 380,194,368 -0.10(-1.62%)
Jun 01, 2009 6.280 6.382 6.204 6.265 378,742,272 +0.07(+1.06%)
May 29, 2009 6.139 6.260 6.022 6.199 371,741,728 +0.11(+1.83%)
May 28, 2009 5.966 6.108 5.865 6.088 366,373,184 +0.17(+2.83%)
May 27, 2009 6.159 6.179 5.900 5.921 338,587,616 -0.18(-2.99%)
May 26, 2009 5.839 6.128 5.834 6.103 296,873,664 +0.19(+3.26%)
May 22, 2009 6.007 6.022 5.885 5.910 189,249,536 -0.04(-0.68%)
May 21, 2009 5.855 6.017 5.839 5.951 428,761,856 +0.01(+0.17%)
May 20, 2009 6.245 6.270 5.900 5.941 542,150,528 -0.16(-2.66%)
May 19, 2009 6.230 6.331 6.093 6.103 311,289,312 -0.13(-2.03%)
May 18, 2009 6.012 6.270 5.966 6.230 270,551,360 +0.39(+6.59%)
May 15, 2009 5.986 6.037 5.794 5.845 301,417,728 -0.12(-2.04%)
May 14, 2009 5.723 6.022 5.718 5.966 343,573,120 +0.19(+3.34%)
May 13, 2009 5.910 5.956 5.627 5.774 380,803,712 -0.18(-3.06%)
May 12, 2009 6.260 6.275 5.890 5.956 407,438,848 -0.26(-4.16%)
May 11, 2009 6.392 6.468 6.189 6.215 406,936,896 -0.39(-5.84%)
May 08, 2009 6.144 6.630 6.189 6.600 591,263,168 +0.46(+7.43%)
May 07, 2009 6.625 6.625 6.047 6.144 560,979,712 -0.18(-2.88%)
May 06, 2009 6.037 6.367 6.007 6.326 529,026,432 +0.47(+7.96%)
May 05, 2009 5.834 5.966 5.799 5.860 320,536,320 -0.09(-1.45%)
May 04, 2009 5.687 5.951 5.682 5.946 417,782,880 +0.55(+10.14%)
May 01, 2009 5.444 5.525 5.348 5.398 220,397,760 -0.04(-0.75%)
Apr 30, 2009 5.611 5.652 5.393 5.439 345,404,352 -0.08(-1.38%)
Apr 29, 2009 5.358 5.566 5.348 5.515 307,855,680 +0.23(+4.31%)
Apr 28, 2009 5.241 5.398 5.226 5.287 266,247,824 -0.17(-3.09%)
Apr 27, 2009 5.388 5.535 5.338 5.456 251,724,080 -0.09(-1.62%)
Apr 24, 2009 5.454 5.652 5.353 5.545 461,981,216 +0.12(+2.24%)
Apr 23, 2009 5.257 5.459 5.181 5.424 333,053,152 +0.24(+4.70%)
Apr 22, 2009 5.196 5.505 5.165 5.181 479,950,240 -0.18(-3.40%)
Apr 21, 2009 4.790 5.378 4.770 5.363 570,972,352 +0.36(+7.19%)
Apr 20, 2009 5.368 5.398 4.988 5.003 521,240,160 -0.63(-11.16%)
Apr 17, 2009 5.535 5.743 5.434 5.632 450,571,072 +0.07(+1.28%)
Apr 16, 2009 5.601 5.652 5.366 5.561 428,844,000 +0.06(+1.11%)
Apr 15, 2009 5.175 5.540 5.099 5.500 381,050,144 +0.25(+4.83%)
Apr 14, 2009 5.530 5.642 5.211 5.246 629,779,904 -0.37(-6.59%)
Apr 13, 2009 5.282 5.708 5.246 5.616 492,103,872 +0.23(+4.23%)
Apr 09, 2009 5.084 5.414 5.013 5.388 616,638,784 +0.72(+15.54%)
Apr 08, 2009 4.709 4.757 4.567 4.663 248,007,936 +0.03(+0.55%)
Apr 07, 2009 4.633 4.770 4.628 4.638 341,063,616 -0.14(-2.97%)
Apr 06, 2009 4.750 4.846 4.704 4.780 356,065,024 -0.13(-2.68%)
Apr 03, 2009 4.674 4.927 4.648 4.912 360,494,624 +0.19(+4.08%)
Apr 02, 2009 4.861 4.876 4.653 4.719 469,949,248 +0.13(+2.76%)
Apr 01, 2009 4.339 4.623 4.329 4.593 343,831,968 +0.13(+2.84%)
Mar 31, 2009 4.344 4.542 4.278 4.466 480,825,056 +0.23(+5.51%)
Mar 30, 2009 4.375 4.446 4.192 4.233 437,438,400 -0.55(-11.45%)
Mar 26, 2009 4.810 4.841 4.623 4.780 490,755,584 +0.06(+1.18%)
Mar 25, 2009 4.679 4.846 4.405 4.724 705,941,568 +0.15(+3.33%)
Mar 24, 2009 4.674 4.902 4.537 4.572 590,624,576 -0.23(-4.80%)
Mar 23, 2009 4.531 4.876 4.452 4.803 733,846,528 +0.68(+16.40%)
Mar 20, 2009 4.344 4.364 4.101 4.126 601,030,912 -0.43(-9.35%)
Mar 19, 2009 4.907 4.917 4.380 4.552 813,925,760 -0.22(-4.55%)
Mar 18, 2009 4.283 4.790 4.238 4.769 816,006,464 +0.43(+10.02%)
Mar 17, 2009 4.065 4.334 3.989 4.334 442,577,984 +0.26(+6.49%)
Mar 16, 2009 4.253 4.400 4.055 4.070 566,768,384 -0.08(-1.95%)
Mar 13, 2009 4.202 4.258 3.974 4.152 0 +0.03(+0.61%)
Mar 12, 2009 3.726 4.172 3.680 4.126 763,554,624 +0.39(+10.30%)
Mar 11, 2009 3.787 3.883 3.655 3.741 819,061,952 +0.10(+2.64%)
Mar 10, 2009 3.376 3.665 3.346 3.645 698,104,704 +0.47(+14.86%)
Mar 09, 2009 3.067 3.269 3.026 3.173 481,640,896 +0.04(+1.29%)
Mar 06, 2009 3.209 3.285 2.981 3.133 0 -0.04(-1.12%)
Mar 05, 2009 3.396 3.406 3.087 3.168 555,180,800 -0.32(-9.29%)
Mar 04, 2009 3.665 3.670 3.396 3.493 456,696,512 -0.12(-3.23%)
Mar 02, 2009 3.705 3.771 3.569 3.609 369,801,408 -0.24(-6.32%)
Feb 27, 2009 3.827 4.045 3.822 3.852 0 -0.27(-6.52%)
Feb 26, 2009 4.248 4.339 4.081 4.121 622,397,120 +0.07(+1.63%)
Feb 25, 2009 4.020 4.243 3.817 4.055 641,374,528 -0.03(-0.62%)
Feb 24, 2009 3.690 4.081 3.645 4.081 525,439,552 +0.44(+12.12%)
Feb 23, 2009 3.908 3.939 3.640 3.640 419,810,144 -0.13(-3.49%)
Feb 20, 2009 3.640 3.868 3.472 3.771 806,873,536 -0.06(-1.46%)
Feb 19, 2009 4.116 4.136 3.802 3.827 412,098,880 -0.21(-5.27%)
Feb 18, 2009 4.162 4.172 3.913 4.040 431,488,672 +0.00(+0.00%)
Feb 17, 2009 4.202 4.258 4.040 4.040 439,481,120 -0.45(-9.94%)
Feb 13, 2009 4.562 4.638 4.471 4.486 334,984,160 -0.18(-3.80%)
Feb 12, 2009 4.572 4.689 4.385 4.663 452,182,784 -0.06(-1.27%)
Feb 11, 2009 4.582 4.734 4.562 4.723 360,591,456 +0.22(+4.81%)
Feb 10, 2009 4.957 5.008 4.461 4.506 640,302,016 -0.51(-10.20%)
Feb 09, 2009 5.008 5.115 4.932 5.018 334,835,424 +0.06(+1.12%)
Feb 06, 2009 4.745 5.013 4.709 4.963 523,719,872 +0.34(+7.46%)
Feb 05, 2009 4.491 4.734 4.329 4.618 779,926,656 +0.07(+1.56%)
Feb 04, 2009 4.643 4.745 4.511 4.547 419,428,640 -0.05(-1.10%)
Feb 03, 2009 4.760 4.770 4.496 4.598 362,506,688 -0.09(-1.84%)
Feb 02, 2009 4.562 4.729 4.516 4.684 237,879,168 +0.00(+0.00%)
Jan 30, 2009 4.881 4.927 4.603 4.684 0 -0.13(-2.74%)
Jan 29, 2009 5.028 5.074 4.790 4.816 326,139,232 -0.41(-7.86%)
Jan 28, 2009 5.039 5.328 4.963 5.226 617,173,504 +0.59(+12.80%)
Jan 27, 2009 4.567 4.653 4.491 4.633 267,549,536 +0.16(+3.51%)
Jan 26, 2009 4.648 4.765 4.410 4.476 398,135,744 -0.08(-1.78%)
Jan 23, 2009 4.212 4.608 4.197 4.557 455,217,888 +0.15(+3.33%)
Jan 22, 2009 4.511 4.643 4.288 4.410 463,903,168 -0.29(-6.15%)
Jan 21, 2009 4.339 4.709 4.162 4.699 624,625,600 +0.60(+14.73%)
Jan 20, 2009 4.633 4.689 4.091 4.096 481,307,424 -0.81(-16.53%)
Jan 16, 2009 5.196 5.251 4.684 4.907 0 -0.15(-3.01%)
Jan 15, 2009 5.287 5.292 4.860 5.059 523,292,640 -0.24(-4.59%)
Jan 14, 2009 5.439 5.449 5.262 5.302 322,783,648 -0.32(-5.77%)
Jan 13, 2009 5.469 5.692 5.414 5.627 406,063,968 +0.08(+1.37%)
Jan 12, 2009 5.839 5.855 5.469 5.551 287,639,520 -0.31(-5.28%)
Jan 09, 2009 6.103 6.139 5.850 5.860 201,517,952 -0.19(-3.18%)
Jan 08, 2009 6.042 6.144 5.986 6.052 211,915,952 -0.03(-0.42%)
Jan 07, 2009 6.265 6.311 6.068 6.078 209,963,760 -0.33(-5.22%)
Jan 06, 2009 6.387 6.498 6.341 6.412 245,753,872 +0.10(+1.61%)
Jan 05, 2009 6.387 6.458 6.275 6.311 204,946,592 -0.11(-1.66%)
Jan 02, 2009 6.351 6.493 6.189 6.417 188,988,160 +0.07(+1.12%)
Jan 01, 2009 6.164 6.402 6.118 6.346 0 +0.00(+0.00%)
Dec 31, 2008 6.164 6.402 6.118 6.346 175,015,408 +0.20(+3.22%)
Dec 30, 2008 5.951 6.179 5.931 6.149 115,959,720 +0.23(+3.85%)
Dec 29, 2008 5.986 5.992 5.809 5.921 76,047,960 -0.05(-0.85%)
Dec 26, 2008 6.027 6.037 5.898 5.971 59,646,828 +0.01(+0.08%)
Dec 24, 2008 5.885 5.976 5.829 5.966 35,657,308 +0.13(+2.17%)
Dec 23, 2008 6.012 6.068 5.824 5.839 117,806,648 -0.14(-2.37%)
Dec 22, 2008 6.215 6.245 5.890 5.981 237,284,736 -0.22(-3.52%)
Dec 19, 2008 6.215 6.362 6.108 6.199 260,577,632 -0.11(-1.69%)
Dec 18, 2008 6.524 6.615 6.235 6.306 292,660,384 -0.19(-2.89%)
Dec 17, 2008 6.433 6.681 6.362 6.493 298,711,424 -0.06(-0.93%)
Dec 16, 2008 6.032 6.564 5.997 6.554 439,372,320 +0.66(+11.18%)
Dec 15, 2008 6.133 6.154 5.809 5.895 219,332,128 -0.25(-4.12%)
Dec 12, 2008 5.814 6.169 5.743 6.149 263,563,568 +0.12(+1.93%)
Dec 11, 2008 6.433 6.483 6.002 6.032 306,003,232 -0.50(-7.68%)
Dec 10, 2008 6.701 6.737 6.392 6.534 306,660,416 -0.12(-1.75%)
Dec 09, 2008 6.808 6.990 6.590 6.651 381,408,064 -0.28(-4.02%)
Dec 08, 2008 6.762 7.005 6.686 6.929 398,298,048 +0.44(+6.71%)
Dec 05, 2008 5.870 6.534 5.860 6.493 441,087,040 +0.48(+7.92%)
Dec 04, 2008 5.936 6.362 5.875 6.017 351,595,968 -0.07(-1.08%)
Dec 03, 2008 5.733 6.154 5.520 6.083 411,954,112 +0.30(+5.17%)
Dec 02, 2008 5.520 5.824 5.292 5.784 386,768,864 +0.44(+8.15%)
Dec 01, 2008 6.169 6.184 5.338 5.348 329,045,664 -1.07(-16.67%)
Nov 28, 2008 6.270 6.473 6.199 6.417 107,545,752 +0.16(+2.51%)
Nov 26, 2008 5.814 6.286 5.779 6.260 269,832,800 +0.28(+4.66%)
Nov 25, 2008 6.007 6.093 5.687 5.981 462,437,600 +0.33(+5.83%)
Nov 24, 2008 5.175 5.875 5.110 5.652 606,042,432 +0.75(+15.19%)
Nov 21, 2008 4.983 4.993 4.395 4.907 709,051,840 +0.15(+3.09%)
Nov 20, 2008 5.241 5.363 4.684 4.760 790,967,168 -0.57(-10.74%)
Nov 19, 2008 5.921 5.961 5.292 5.333 408,566,336 -0.62(-10.47%)
Nov 18, 2008 6.068 6.139 5.708 5.956 426,143,840 -0.09(-1.43%)
Nov 17, 2008 6.341 6.397 6.007 6.042 364,119,584 -0.41(-6.36%)
Nov 14, 2008 6.651 6.828 6.367 6.453 377,383,712 -0.34(-5.07%)
Nov 13, 2008 6.433 6.853 5.931 6.798 517,579,680 +0.46(+7.28%)
Nov 12, 2008 6.635 6.762 6.321 6.336 373,539,808 -0.42(-6.16%)
Nov 11, 2008 6.868 6.975 6.640 6.752 344,208,192 -0.24(-3.48%)
Nov 10, 2008 7.386 7.452 6.848 6.995 224,622,496 -0.21(-2.95%)
Nov 07, 2008 7.208 7.315 7.031 7.208 224,900,288 +0.10(+1.35%)
Nov 06, 2008 7.507 7.674 7.071 7.112 323,267,680 -0.52(-6.78%)
Nov 05, 2008 8.227 8.283 7.578 7.629 236,446,384 -0.71(-8.57%)
Nov 04, 2008 8.065 8.379 8.029 8.344 222,111,152 +0.40(+4.97%)
Nov 03, 2008 7.852 7.984 7.819 7.948 132,877,944 +0.08(+0.97%)
Oct 31, 2008 7.406 7.887 7.406 7.872 278,281,888 +0.36(+4.79%)
Oct 30, 2008 7.603 7.674 7.350 7.512 316,765,888 +0.22(+3.06%)
Oct 29, 2008 7.553 7.847 7.279 7.289 344,103,840 -0.44(-5.70%)
Oct 28, 2008 7.061 7.791 6.590 7.730 387,361,344 +1.01(+15.09%)
Oct 27, 2008 6.980 7.213 6.656 6.716 294,035,808 -0.15(-2.21%)
Oct 24, 2008 6.691 7.249 6.676 6.868 404,210,400 -0.51(-6.87%)
Oct 23, 2008 7.451 7.527 6.894 7.375 398,560,512 -0.06(-0.82%)
Oct 22, 2008 7.761 7.847 7.178 7.436 350,741,152 -0.48(-6.02%)
Oct 21, 2008 7.923 8.222 7.913 7.913 261,136,928 -0.21(-2.56%)
Oct 20, 2008 7.984 8.141 7.730 8.121 273,565,984 +0.34(+4.36%)
Oct 17, 2008 7.842 8.298 7.771 7.781 468,359,456 -0.30(-3.70%)
Oct 16, 2008 8.050 8.151 7.394 8.080 614,107,840 +0.25(+3.17%)
Oct 15, 2008 8.404 8.531 7.832 7.832 410,570,208 -0.91(-10.43%)
Oct 14, 2008 8.835 9.058 8.420 8.744 658,121,280 +0.49(+5.96%)
Oct 13, 2008 8.100 8.283 7.533 8.252 439,926,912 +0.60(+7.81%)
Oct 10, 2008 6.696 7.654 6.483 7.654 1,039,369,920 +0.71(+10.30%)
Oct 09, 2008 8.151 8.197 6.934 6.939 778,807,296 -0.82(-10.58%)
Oct 08, 2008 7.735 8.450 7.649 7.761 779,222,080 -0.35(-4.31%)
Oct 07, 2008 9.180 9.200 8.085 8.110 699,465,984 -1.01(-11.11%)
Oct 06, 2008 9.134 9.383 8.734 9.124 673,651,776 -0.40(-4.15%)
Oct 03, 2008 10.23 10.47 9.520 9.520 0 -0.46(-4.62%)
Oct 02, 2008 10.39 10.49 9.930 9.981 342,215,392 -0.50(-4.74%)
Oct 01, 2008 10.07 10.48 9.930 10.48 378,199,296 +0.41(+4.08%)
Sep 30, 2008 9.580 10.21 9.464 10.07 340,876,864 +0.61(+6.43%)
Sep 29, 2008 10.42 10.48 9.322 9.459 655,318,464 -1.38(-12.76%)
Sep 26, 2008 10.06 10.84 9.996 10.84 0 +0.29(+2.74%)
Sep 25, 2008 10.33 10.63 10.23 10.55 315,088,704 +0.28(+2.76%)
Sep 24, 2008 10.48 10.49 10.11 10.27 269,648,896 -0.11(-1.07%)
Sep 23, 2008 10.41 10.62 10.14 10.38 342,522,016 -0.09(-0.82%)
Sep 22, 2008 11.27 11.28 9.859 10.47 371,373,152 -0.88(-7.73%)
Sep 19, 2008 12.27 12.42 10.63 11.34 0 +1.08(+10.52%)
Sep 18, 2008 9.545 10.35 8.698 10.26 1,682,997,760 +0.83(+8.81%)
Sep 17, 2008 9.885 9.971 9.180 9.433 1,001,037,376 -0.91(-8.77%)
Sep 16, 2008 9.220 10.38 9.124 10.34 951,822,464 +0.63(+6.53%)
Sep 15, 2008 10.01 10.51 9.697 9.707 890,636,480 -1.01(-9.46%)
Sep 12, 2008 10.60 10.91 10.53 10.72 503,135,584 -0.18(-1.63%)
Sep 11, 2008 10.29 10.90 10.22 10.90 659,431,104 +0.28(+2.63%)
Sep 10, 2008 10.84 11.10 10.46 10.62 497,000,512 -0.17(-1.55%)
Sep 09, 2008 11.26 11.51 10.73 10.79 653,384,256 -0.71(-6.17%)
Sep 08, 2008 11.90 11.91 11.08 11.50 830,529,600 +0.48(+4.32%)
Sep 05, 2008 10.47 11.02 10.46 11.02 0 +0.35(+3.33%)
Sep 04, 2008 11.02 11.12 10.63 10.67 362,543,136 -0.50(-4.45%)
Sep 03, 2008 10.96 11.19 10.85 11.16 286,021,408 +0.16(+1.47%)
Sep 02, 2008 11.13 11.21 10.81 11.00 320,772,832 +0.14(+1.31%)
Aug 29, 2008 10.73 10.92 10.70 10.86 274,848,544 +0.04(+0.38%)
Aug 28, 2008 10.53 10.87 10.49 10.82 305,414,336 +0.42(+4.00%)
Aug 27, 2008 10.23 10.44 10.15 10.40 175,250,640 +0.19(+1.84%)
Aug 26, 2008 10.15 10.31 10.04 10.21 209,070,784 +0.05(+0.45%)
Aug 25, 2008 10.37 10.38 10.14 10.17 190,211,712 -0.34(-3.28%)
Aug 22, 2008 10.37 10.55 10.26 10.51 290,771,904 +0.40(+3.91%)
Aug 21, 2008 10.07 10.24 10.02 10.12 260,376,480 -0.20(-1.92%)
Aug 20, 2008 10.12 10.32 9.940 10.32 337,380,352 +0.17(+1.70%)
Aug 19, 2008 10.26 10.31 9.996 10.14 343,495,936 -0.29(-2.82%)
Aug 18, 2008 10.63 10.79 10.37 10.44 319,040,736 -0.39(-3.60%)
Aug 15, 2008 10.79 10.97 10.69 10.83 263,959,424 +0.10(+0.95%)
Aug 14, 2008 10.37 10.78 10.33 10.73 256,110,736 +0.27(+2.57%)
Aug 13, 2008 10.61 10.63 10.26 10.46 452,122,016 -0.32(-2.96%)
Aug 12, 2008 11.15 11.16 10.64 10.78 377,090,752 -0.54(-4.75%)
Aug 11, 2008 11.09 11.54 11.00 11.31 318,268,576 +0.23(+2.06%)
Aug 08, 2008 10.68 11.22 10.66 11.09 348,423,648 +0.28(+2.63%)
Aug 07, 2008 11.08 11.19 10.65 10.80 372,739,776 -0.54(-4.74%)
Aug 06, 2008 11.24 11.39 11.11 11.34 280,028,320 -0.05(-0.45%)
Aug 05, 2008 11.05 11.41 10.96 11.39 357,107,744 +0.53(+4.90%)
Aug 04, 2008 10.86 11.03 10.67 10.86 278,354,336 -0.14(-1.24%)
Aug 01, 2008 10.97 11.06 10.67 10.99 373,536,928 +0.05(+0.46%)
Jul 31, 2008 10.85 11.15 10.80 10.94 334,019,232 -0.11(-0.96%)
Jul 30, 2008 11.09 11.21 10.68 11.05 535,995,136 +0.15(+1.40%)
Jul 29, 2008 10.84 10.90 10.01 10.90 493,064,800 +0.78(+7.66%)
Jul 28, 2008 10.53 10.75 10.04 10.12 335,139,232 -0.42(-3.99%)
Jul 25, 2008 10.66 10.86 10.38 10.54 386,846,720 -0.14(-1.28%)
Jul 24, 2008 11.46 11.46 10.59 10.68 537,222,784 -0.67(-5.94%)
Jul 23, 2008 11.13 11.70 11.08 11.35 703,091,392 +0.25(+2.24%)
Jul 22, 2008 10.23 11.21 10.09 11.11 653,510,720 +0.60(+5.69%)
Jul 21, 2008 10.74 10.89 10.45 10.51 417,963,808 +0.03(+0.29%)
Jul 18, 2008 10.58 10.69 10.24 10.48 507,724,064 +0.25(+2.43%)
Jul 17, 2008 10.24 10.59 9.890 10.23 1,041,024,384 +0.45(+4.56%)
Jul 16, 2008 8.997 9.824 8.871 9.783 717,965,504 +1.07(+12.34%)
Jul 15, 2008 8.901 9.236 8.501 8.709 925,497,536 -0.31(-3.43%)
Jul 14, 2008 9.732 9.834 8.997 9.018 466,714,368 -0.48(-5.07%)
Jul 11, 2008 9.469 9.778 9.271 9.499 614,932,096 -0.25(-2.60%)
Jul 10, 2008 9.722 9.956 9.605 9.753 460,364,192 -0.06(-0.62%)
Jul 09, 2008 10.41 10.46 9.798 9.814 444,299,072 -0.59(-5.70%)
Jul 08, 2008 9.849 10.41 9.722 10.41 490,274,496 +0.62(+6.32%)
Jul 07, 2008 10.21 10.32 9.672 9.788 376,593,632 -0.32(-3.16%)
Jul 04, 2008 10.26 10.33 10.03 10.11 164,581,472 +0.00(+0.00%)
Jul 03, 2008 10.26 10.33 10.03 10.11 164,581,472 -0.05(-0.45%)
Jul 02, 2008 10.36 10.51 10.14 10.15 289,080,800 -0.16(-1.52%)
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.