Skip to main content

S&P Retail SPDR (NY: XRT )

75.25 -0.19 (-0.25%)
Streaming Delayed Price Updated: 11:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 14.74 14.86 14.51 14.51 6,185,831 -0.00(-0.03%)
Nov 29, 2007 14.58 14.58 14.10 14.52 8,122,570 +0.00(+0.00%)
Nov 28, 2007 14.22 14.71 14.21 14.52 12,823,975 +0.50(+3.57%)
Nov 27, 2007 13.88 14.15 13.88 14.02 5,048,773 +0.12(+0.86%)
Nov 26, 2007 14.42 14.42 13.89 13.90 9,906,011 -0.34(-2.36%)
Nov 23, 2007 14.13 14.36 14.05 14.24 4,313,184 +0.23(+1.61%)
Nov 21, 2007 13.82 14.18 13.80 14.01 9,508,314 -0.04(-0.26%)
Nov 20, 2007 14.05 14.35 13.80 14.05 13,690,221 +0.05(+0.38%)
Nov 19, 2007 14.26 14.33 13.90 13.99 11,166,329 -0.43(-2.96%)
Nov 16, 2007 14.52 14.57 14.21 14.42 7,296,252 -0.04(-0.28%)
Nov 15, 2007 14.65 14.70 14.37 14.46 11,451,432 -0.27(-1.84%)
Nov 14, 2007 15.15 15.24 14.70 14.73 11,213,084 -0.34(-2.23%)
Nov 13, 2007 14.62 15.10 14.62 15.07 13,844,324 +0.69(+4.82%)
Nov 12, 2007 14.39 14.77 14.30 14.37 23,270,566 +0.12(+0.86%)
Nov 09, 2007 14.46 14.50 14.14 14.25 21,437,420 -0.36(-2.44%)
Nov 08, 2007 14.81 15.27 14.15 14.61 11,244,904 -0.04(-0.25%)
Nov 07, 2007 14.91 14.91 14.60 14.65 19,368,242 -0.32(-2.11%)
Nov 06, 2007 14.85 14.97 14.59 14.96 6,450,147 +0.29(+1.99%)
Nov 05, 2007 14.84 14.84 14.22 14.67 8,364,210 -0.30(-2.00%)
Nov 02, 2007 15.23 15.23 14.80 14.97 4,443,635 -0.15(-0.98%)
Nov 01, 2007 15.43 15.58 15.10 15.12 10,123,998 -0.68(-4.28%)
Oct 31, 2007 15.83 15.87 15.54 15.79 5,374,351 +0.06(+0.36%)
Oct 30, 2007 15.77 15.84 15.67 15.74 2,181,829 -0.08(-0.49%)
Oct 29, 2007 15.89 15.97 15.76 15.81 6,443,076 +0.04(+0.26%)
Oct 26, 2007 15.74 15.82 15.54 15.77 3,607,284 +0.18(+1.13%)
Oct 25, 2007 15.60 15.81 15.42 15.60 7,974,599 +0.07(+0.48%)
Oct 24, 2007 15.51 15.61 15.21 15.52 7,271,625 -0.09(-0.58%)
Oct 23, 2007 15.76 15.77 15.39 15.61 5,772,044 -0.07(-0.47%)
Oct 22, 2007 15.17 15.71 15.17 15.69 4,109,582 +0.36(+2.33%)
Oct 19, 2007 15.70 15.79 15.22 15.33 5,961,260 -0.48(-3.06%)
Oct 18, 2007 15.84 15.89 15.71 15.81 4,221,015 -0.18(-1.10%)
Oct 17, 2007 16.20 16.21 15.79 15.99 2,466,383 +0.00(+0.03%)
Oct 16, 2007 16.18 16.18 15.97 15.99 3,578,511 -0.23(-1.42%)
Oct 15, 2007 16.48 16.49 16.10 16.22 5,499,438 -0.41(-2.49%)
Oct 12, 2007 16.63 16.63 16.45 16.63 2,856,298 -0.01(-0.05%)
Oct 11, 2007 16.93 17.08 16.53 16.64 10,945,476 +0.09(+0.57%)
Oct 10, 2007 16.57 16.65 16.49 16.54 3,268,842 -0.02(-0.15%)
Oct 09, 2007 16.63 16.65 16.36 16.57 6,298,726 -0.10(-0.62%)
Oct 08, 2007 16.81 16.81 16.61 16.67 1,966,035 -0.23(-1.38%)
Oct 05, 2007 17.02 17.02 16.54 16.90 6,352,370 +0.53(+3.26%)
Oct 04, 2007 16.59 16.59 16.35 16.37 1,648,075 -0.20(-1.24%)
Oct 03, 2007 16.47 16.72 16.44 16.58 4,645,774 +0.11(+0.67%)
Oct 02, 2007 16.27 16.47 16.26 16.47 1,248,675 +0.27(+1.64%)
Oct 01, 2007 16.02 16.23 15.93 16.20 3,135,952 +0.24(+1.49%)
Sep 28, 2007 16.13 16.17 15.96 15.96 4,163,713 -0.09(-0.54%)
Sep 27, 2007 16.08 16.14 16.01 16.05 4,400,964 +0.07(+0.46%)
Sep 26, 2007 15.88 16.06 15.87 15.97 3,138,147 +0.14(+0.88%)
Sep 25, 2007 15.91 15.91 15.67 15.83 9,052,347 -0.27(-1.71%)
Sep 24, 2007 16.31 16.33 16.10 16.11 5,697,919 -0.16(-0.96%)
Sep 21, 2007 16.36 16.37 16.20 16.27 4,834,258 -0.11(-0.65%)
Sep 20, 2007 16.54 16.54 16.18 16.37 4,405,109 -0.31(-1.87%)
Sep 19, 2007 16.74 16.88 16.57 16.68 6,232,160 +0.14(+0.82%)
Sep 18, 2007 15.91 17.79 15.88 16.55 5,964,673 +0.79(+5.02%)
Sep 17, 2007 15.84 15.86 15.74 15.76 2,684,859 -0.17(-1.06%)
Sep 14, 2007 15.62 15.94 15.58 15.92 1,883,619 +0.23(+1.44%)
Sep 13, 2007 15.69 15.95 15.54 15.70 4,419,739 +0.15(+0.98%)
Sep 12, 2007 15.66 15.67 15.54 15.55 2,541,484 -0.10(-0.63%)
Sep 11, 2007 15.40 15.67 15.39 15.65 4,743,064 +0.34(+2.20%)
Sep 10, 2007 15.58 15.61 15.18 15.31 2,929,424 -0.22(-1.43%)
Sep 07, 2007 15.63 15.75 15.44 15.53 11,553,842 -0.48(-3.02%)
Sep 06, 2007 16.20 16.20 15.86 16.02 1,043,122 +0.08(+0.49%)
Sep 05, 2007 16.02 16.04 15.82 15.94 2,804,825 -0.31(-1.92%)
Sep 04, 2007 16.25 16.34 16.24 16.25 2,340,808 +0.08(+0.51%)
Aug 31, 2007 16.33 16.37 16.12 16.17 1,321,094 +0.14(+0.84%)
Aug 30, 2007 15.99 16.17 15.88 16.03 2,773,614 -0.24(-1.49%)
Aug 29, 2007 15.93 16.27 15.85 16.27 2,537,339 +0.48(+3.06%)
Aug 28, 2007 16.12 16.12 15.76 15.79 1,934,337 -0.43(-2.65%)
Aug 27, 2007 16.43 16.45 16.21 16.22 1,802,179 -0.19(-1.15%)
Aug 24, 2007 16.07 16.41 16.07 16.41 3,887,449 +0.36(+2.28%)
Aug 23, 2007 16.26 16.26 16.01 16.04 2,336,176 -0.13(-0.79%)
Aug 22, 2007 16.14 16.20 16.04 16.17 2,846,765 +0.16(+0.97%)
Aug 21, 2007 15.92 16.04 15.84 16.02 1,581,265 +0.09(+0.59%)
Aug 20, 2007 15.86 15.99 15.75 15.92 2,566,843 +0.21(+1.36%)
Aug 17, 2007 15.99 16.16 15.50 15.71 7,182,625 +0.38(+2.46%)
Aug 16, 2007 15.19 15.45 14.92 15.33 3,624,352 +0.07(+0.43%)
Aug 15, 2007 15.50 15.72 15.25 15.26 6,705,442 -0.21(-1.38%)
Aug 14, 2007 15.91 15.91 15.48 15.48 4,027,410 -0.53(-3.33%)
Aug 13, 2007 16.06 16.45 15.95 16.01 3,363,449 +0.03(+0.18%)
Aug 10, 2007 15.86 16.25 15.56 15.98 7,261,628 -0.16(-0.97%)
Aug 09, 2007 16.09 16.44 15.99 16.14 6,376,509 -0.36(-2.21%)
Aug 08, 2007 16.40 16.64 16.32 16.50 10,357,348 +0.14(+0.83%)
Aug 07, 2007 16.00 16.42 16.00 16.37 8,701,957 +0.71(+4.56%)
Aug 06, 2007 15.81 15.81 15.52 15.65 1,048,975 -0.84(-5.10%)
Aug 03, 2007 16.49 16.49 16.49 16.49 0 +0.00(+0.00%)
Aug 02, 2007 16.43 16.53 16.29 16.49 1,552,736 +0.14(+0.83%)
Aug 01, 2007 16.35 16.49 16.07 16.36 5,084,432 +0.14(+0.86%)
Jul 31, 2007 16.72 16.77 16.21 16.22 9,483,933 -0.24(-1.47%)
Jul 30, 2007 16.22 16.49 16.15 16.46 6,623,757 +0.34(+2.11%)
Jul 27, 2007 16.41 16.55 16.12 16.12 6,520,615 -0.28(-1.73%)
Jul 26, 2007 16.56 16.69 16.18 16.40 7,757,587 -0.55(-3.22%)
Jul 25, 2007 17.25 17.25 16.83 16.95 2,260,099 -0.15(-0.86%)
Jul 24, 2007 17.36 17.37 17.02 17.10 2,806,776 -0.35(-2.02%)
Jul 23, 2007 17.62 17.66 17.45 17.45 1,351,085 -0.14(-0.82%)
Jul 20, 2007 17.77 17.79 17.50 17.59 2,864,564 -0.23(-1.27%)
Jul 19, 2007 17.88 17.93 17.80 17.82 1,616,621 +0.07(+0.37%)
Jul 18, 2007 17.81 17.93 17.61 17.75 5,566,248 -0.11(-0.60%)
Jul 17, 2007 17.94 17.95 17.82 17.86 3,201,543 -0.03(-0.16%)
Jul 16, 2007 18.00 18.07 17.84 17.89 3,320,047 -0.15(-0.82%)
Jul 13, 2007 17.97 18.06 17.88 18.04 1,104,569 -0.02(-0.09%)
Jul 12, 2007 18.05 18.15 17.84 18.05 3,499,753 +0.37(+2.06%)
Jul 11, 2007 17.65 17.71 17.50 17.69 4,604,078 +0.09(+0.49%)
Jul 10, 2007 17.91 17.91 17.60 17.60 4,430,956 -0.45(-2.50%)
Jul 09, 2007 18.15 18.15 17.97 18.05 4,225,160 -0.15(-0.83%)
Jul 06, 2007 18.00 18.24 18.00 18.20 1,278,849 +0.16(+0.91%)
Jul 05, 2007 17.95 18.04 17.91 18.04 601,051 +0.07(+0.37%)
Jul 03, 2007 17.99 18.00 17.93 17.97 696,634 +0.03(+0.18%)
Jul 02, 2007 17.75 18.00 17.89 17.94 637,870 +0.18(+1.04%)
Jun 29, 2007 17.99 18.06 17.75 17.76 1,838,266 -0.27(-1.50%)
Jun 28, 2007 17.96 18.09 17.93 18.03 3,023,301 +0.03(+0.16%)
Jun 27, 2007 17.56 18.02 17.54 18.00 5,429,457 +0.46(+2.59%)
Jun 26, 2007 17.72 17.82 17.54 17.54 3,444,646 -0.13(-0.74%)
Jun 25, 2007 17.82 17.92 17.67 17.68 4,786,749 -0.15(-0.85%)
Jun 22, 2007 17.91 17.98 17.78 17.83 3,976,449 -0.16(-0.89%)
Jun 21, 2007 17.93 18.03 17.72 17.99 2,680,957 +0.04(+0.21%)
Jun 20, 2007 18.22 18.23 17.95 17.95 1,162,601 -0.23(-1.29%)
Jun 19, 2007 18.06 18.19 18.00 18.18 1,876,060 +0.01(+0.05%)
Jun 18, 2007 18.22 18.23 18.14 18.18 2,171,588 +0.12(+0.68%)
Jun 15, 2007 18.15 18.23 18.02 18.05 2,389,575 +0.01(+0.05%)
Jun 14, 2007 18.02 18.11 17.97 18.05 2,083,807 +0.07(+0.36%)
Jun 13, 2007 17.89 18.00 17.81 17.98 1,392,293 +0.27(+1.53%)
Jun 12, 2007 17.88 17.88 17.70 17.71 3,253,236 -0.25(-1.42%)
Jun 11, 2007 17.93 18.02 17.87 17.96 576,180 -0.07(-0.39%)
Jun 08, 2007 17.84 18.05 17.82 18.03 2,369,581 +0.23(+1.31%)
Jun 07, 2007 18.09 18.18 17.77 17.80 3,678,483 -0.34(-1.85%)
Jun 06, 2007 18.22 18.27 18.11 18.14 6,783,225 -0.26(-1.43%)
Jun 05, 2007 18.46 18.46 18.31 18.40 3,414,411 -0.18(-0.99%)
Jun 04, 2007 18.64 18.66 18.55 18.58 2,367,874 +0.00(+0.00%)
Jun 01, 2007 18.49 18.64 18.48 18.58 3,653,612 +0.22(+1.18%)
May 31, 2007 18.32 18.49 18.32 18.36 3,252,261 +0.17(+0.92%)
May 30, 2007 17.89 18.21 17.89 18.20 1,756,825 +0.27(+1.51%)
May 29, 2007 17.95 18.01 17.86 17.93 870,488 +0.14(+0.76%)
May 25, 2007 17.88 17.88 17.77 17.79 2,998,673 +0.05(+0.28%)
May 24, 2007 17.92 18.12 17.74 17.74 2,872,950 -0.16(-0.92%)
May 23, 2007 17.86 18.07 17.76 17.91 3,183,500 +0.15(+0.83%)
May 22, 2007 17.76 17.81 17.67 17.76 2,133,793 +0.04(+0.23%)
May 21, 2007 17.74 17.84 17.66 17.72 6,270,442 +0.13(+0.75%)
May 18, 2007 17.53 17.74 17.51 17.59 5,290,715 +0.10(+0.56%)
May 17, 2007 17.41 17.56 17.39 17.49 2,202,340 +0.17(+1.00%)
May 16, 2007 17.36 17.39 17.21 17.32 4,003,027 +0.04(+0.21%)
May 15, 2007 17.38 17.50 17.25 17.28 2,137,207 -0.11(-0.64%)
May 14, 2007 17.52 17.56 17.39 17.39 2,555,139 -0.12(-0.68%)
May 11, 2007 17.55 17.56 17.47 17.51 1,045,317 -0.03(-0.19%)
May 10, 2007 17.68 17.85 17.54 17.54 5,627,938 -0.27(-1.50%)
May 09, 2007 17.62 17.84 17.62 17.81 3,520,479 +0.29(+1.66%)
May 08, 2007 17.58 17.59 17.46 17.52 4,124,456 -0.10(-0.58%)
May 07, 2007 17.65 17.70 17.61 17.62 1,853,384 -0.02(-0.12%)
May 04, 2007 17.69 17.68 17.59 17.64 2,963,805 +0.00(+0.02%)
May 03, 2007 17.80 17.84 17.61 17.63 3,447,572 -0.18(-1.01%)
May 02, 2007 17.75 17.91 17.71 17.82 1,895,072 +0.18(+1.02%)
May 01, 2007 17.57 17.72 17.45 17.63 1,989,012 -0.04(-0.21%)
Apr 30, 2007 18.03 18.05 17.67 17.67 855,370 -0.32(-1.80%)
Apr 27, 2007 18.05 18.08 17.95 18.00 701,267 -0.12(-0.68%)
Apr 26, 2007 18.09 18.16 18.00 18.12 1,221,609 +0.04(+0.20%)
Apr 25, 2007 18.10 18.17 18.04 18.08 569,596 +0.06(+0.32%)
Apr 24, 2007 18.05 18.07 17.89 18.02 1,168,312 -0.11(-0.63%)
Apr 23, 2007 18.23 18.25 18.09 18.14 1,188,084 -0.05(-0.29%)
Apr 20, 2007 18.14 18.19 18.03 18.19 700,779 +0.29(+1.63%)
Apr 19, 2007 17.91 17.98 17.88 17.90 449,630 -0.06(-0.34%)
Apr 18, 2007 17.95 18.01 17.89 17.96 180,925 -0.09(-0.50%)
Apr 17, 2007 18.07 18.12 17.98 18.05 885,606 +0.00(+0.00%)
Apr 16, 2007 18.05 18.10 17.97 18.05 1,114,566 +0.16(+0.87%)
Apr 13, 2007 17.94 17.96 17.90 17.90 2,555,870 -0.12(-0.66%)
Apr 12, 2007 17.86 18.13 17.74 18.02 3,520,966 +0.02(+0.14%)
Apr 11, 2007 18.07 18.09 17.93 17.99 2,495,399 -0.04(-0.20%)
Apr 10, 2007 18.07 18.12 18.00 18.03 1,695,867 -0.02(-0.09%)
Apr 09, 2007 18.00 18.08 17.91 18.05 812,455 +0.09(+0.48%)
Apr 05, 2007 17.94 18.00 17.92 17.96 813,187 +0.07(+0.39%)
Apr 04, 2007 17.96 17.96 17.87 17.89 801,239 -0.07(-0.37%)
Apr 03, 2007 17.83 18.05 17.83 17.95 760,519 +0.16(+0.88%)
Apr 02, 2007 17.73 17.80 17.67 17.80 1,636,859 +0.14(+0.79%)
Mar 30, 2007 17.57 17.74 17.51 17.66 1,216,001 +0.11(+0.61%)
Mar 29, 2007 17.69 17.69 17.43 17.55 3,863,310 -0.05(-0.26%)
Mar 28, 2007 17.61 17.63 17.48 17.60 1,066,774 -0.13(-0.74%)
Mar 27, 2007 17.77 17.77 17.68 17.73 721,261 -0.08(-0.46%)
Mar 26, 2007 17.72 17.82 17.63 17.81 587,152 +0.01(+0.07%)
Mar 23, 2007 17.57 17.82 17.57 17.80 808,554 +0.23(+1.31%)
Mar 22, 2007 17.55 17.59 17.46 17.57 499,372 +0.04(+0.21%)
Mar 21, 2007 17.32 17.60 17.31 17.53 588,128 +0.19(+1.11%)
Mar 20, 2007 17.19 17.34 17.16 17.34 745,401 +0.14(+0.81%)
Mar 19, 2007 17.20 17.53 17.14 17.20 1,012,887 +0.19(+1.13%)
Mar 16, 2007 16.98 17.11 16.95 17.01 1,270,620 -0.05(-0.26%)
Mar 15, 2007 16.97 17.09 16.96 17.05 1,584,922 +0.16(+0.92%)
Mar 14, 2007 16.95 16.96 16.58 16.90 4,531,416 -0.00(-0.02%)
Mar 13, 2007 17.27 17.22 16.90 16.90 1,524,451 -0.37(-2.14%)
Mar 12, 2007 17.23 17.31 17.17 17.27 1,616,133 +0.21(+1.25%)
Mar 09, 2007 17.19 17.19 16.86 17.06 459,871 -0.02(-0.10%)
Mar 08, 2007 17.11 17.39 16.98 17.07 1,231,850 +0.29(+1.74%)
Mar 07, 2007 16.73 16.86 16.69 16.78 2,124,528 +0.05(+0.29%)
Mar 06, 2007 16.70 16.82 16.54 16.73 1,983,591 +0.25(+1.52%)
Mar 05, 2007 16.64 16.78 16.47 16.48 1,209,417 -0.35(-2.10%)
Mar 02, 2007 16.99 17.10 16.84 16.84 2,686,565 -0.23(-1.32%)
Mar 01, 2007 16.69 17.18 16.65 17.06 2,626,785 -0.21(-1.21%)
Feb 28, 2007 16.96 17.28 16.95 17.27 926,082 +0.29(+1.69%)
Feb 27, 2007 17.40 17.48 16.93 16.98 1,869,721 -0.73(-4.12%)
Feb 26, 2007 17.84 17.84 17.64 17.71 644,453 -0.10(-0.58%)
Feb 23, 2007 17.85 17.85 17.71 17.82 2,058,448 -0.09(-0.50%)
Feb 22, 2007 17.96 18.02 17.80 17.91 760,275 -0.07(-0.41%)
Feb 21, 2007 18.03 18.05 17.95 17.98 1,518,843 -0.05(-0.30%)
Feb 20, 2007 17.82 18.07 17.76 18.03 1,215,269 +0.20(+1.10%)
Feb 16, 2007 17.76 17.86 17.73 17.84 1,001,427 +0.03(+0.18%)
Feb 15, 2007 17.69 17.84 17.67 17.80 376,480 +0.09(+0.49%)
Feb 14, 2007 17.58 17.76 17.58 17.72 1,091,158 +0.16(+0.89%)
Feb 13, 2007 17.58 17.63 17.52 17.56 476,695 +0.08(+0.47%)
Feb 12, 2007 17.30 17.53 17.30 17.48 2,191,263 -0.05(-0.26%)
Feb 09, 2007 17.67 17.67 17.43 17.52 974,605 -0.11(-0.63%)
Feb 08, 2007 17.63 17.73 17.60 17.63 1,755,362 +0.02(+0.09%)
Feb 07, 2007 17.56 17.71 17.51 17.62 1,164,796 +0.06(+0.33%)
Feb 06, 2007 17.47 17.57 17.42 17.56 1,146,264 +0.13(+0.75%)
Feb 05, 2007 17.51 17.51 17.40 17.43 266,754 -0.05(-0.26%)
Feb 02, 2007 17.54 17.54 17.45 17.48 1,665,144 +0.03(+0.16%)
Feb 01, 2007 17.42 17.61 17.35 17.45 793,192 +0.24(+1.38%)
Jan 31, 2007 17.01 17.27 16.98 17.21 1,639,541 +0.17(+0.99%)
Jan 30, 2007 17.09 17.10 16.99 17.04 2,204,993 -0.02(-0.12%)
Jan 29, 2007 16.96 17.10 16.96 17.06 681,029 +0.09(+0.51%)
Jan 26, 2007 16.93 17.00 16.85 16.97 1,362,302 +0.01(+0.05%)
Jan 25, 2007 17.15 17.15 16.92 16.97 901,211 -0.27(-1.55%)
Jan 24, 2007 17.19 17.27 17.16 17.23 139,473 +0.16(+0.94%)
Jan 23, 2007 17.05 17.16 17.00 17.07 1,190,398 -0.00(-0.02%)
Jan 22, 2007 17.13 17.13 16.96 17.08 3,106,204 -0.14(-0.83%)
Jan 19, 2007 17.27 17.27 17.11 17.22 1,478,123 -0.09(-0.50%)
Jan 18, 2007 17.31 17.38 17.24 17.31 1,309,390 +0.00(+0.00%)
Jan 17, 2007 17.34 17.41 17.29 17.31 1,492,997 -0.09(-0.52%)
Jan 16, 2007 17.51 17.54 17.34 17.40 1,250,382 -0.02(-0.09%)
Jan 12, 2007 17.36 17.45 17.26 17.41 600,076 +0.10(+0.59%)
Jan 11, 2007 17.04 17.34 17.04 17.31 607,147 +0.31(+1.81%)
Jan 10, 2007 16.87 17.03 16.87 17.00 1,448,375 +0.05(+0.29%)
Jan 09, 2007 16.85 16.97 16.79 16.95 1,234,776 +0.17(+1.03%)
Jan 08, 2007 16.69 16.86 16.66 16.78 3,257,381 +0.02(+0.15%)
Jan 05, 2007 16.94 16.96 16.71 16.76 816,357 -0.23(-1.38%)
Jan 04, 2007 16.76 17.00 16.74 16.99 3,964,745 +0.29(+1.74%)
Jan 03, 2007 16.93 17.03 16.65 16.70 3,058,657 +0.05(+0.27%)
Dec 29, 2006 16.76 16.85 16.65 16.65 813,674 -0.11(-0.68%)
Dec 28, 2006 16.83 16.84 16.73 16.77 1,113,347 -0.07(-0.39%)
Dec 27, 2006 16.72 16.85 16.69 16.84 720,530 +0.19(+1.13%)
Dec 26, 2006 16.67 16.70 16.59 16.65 1,759,020 -0.05(-0.27%)
Dec 22, 2006 16.70 16.79 16.67 16.69 1,143,826 +0.00(+0.02%)
Dec 21, 2006 16.86 16.87 16.67 16.69 226,765 -0.12(-0.71%)
Dec 20, 2006 16.70 16.91 16.70 16.81 944,613 +0.11(+0.66%)
Dec 19, 2006 16.57 16.76 16.54 16.70 651,281 -0.09(-0.54%)
Dec 18, 2006 17.08 17.09 16.79 16.79 211,648 -0.27(-1.56%)
Dec 15, 2006 17.22 17.24 17.04 17.05 868,293 -0.08(-0.48%)
Dec 14, 2006 17.00 17.17 17.00 17.13 305,768 +0.24(+1.43%)
Dec 13, 2006 16.96 16.98 16.83 16.89 433,049 +0.07(+0.39%)
Dec 12, 2006 17.00 17.00 16.76 16.83 1,548,347 -0.16(-0.92%)
Dec 11, 2006 16.92 17.00 16.92 16.98 686,881 +0.05(+0.29%)
Dec 08, 2006 16.95 17.01 16.91 16.93 313,327 -0.05(-0.27%)
Dec 07, 2006 17.11 17.13 16.98 16.98 391,110 -0.01(-0.05%)
Dec 06, 2006 17.04 17.09 16.98 16.99 1,233,801 -0.07(-0.39%)
Dec 05, 2006 17.01 17.14 16.97 17.05 1,202,346 +0.05(+0.29%)
Dec 04, 2006 16.72 17.02 16.72 17.00 869,025 +0.38(+2.30%)
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.