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

S&P Retail SPDR (NY: XRT )

74.98 +0.09 (+0.12%)
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 (%)
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%)
Nov 03, 2008 9.400 9.576 9.113 9.166 12,580,173 -0.31(-3.29%)
Oct 31, 2008 9.150 9.691 9.100 9.478 14,642,250 +0.27(+2.89%)
Oct 30, 2008 9.096 9.502 8.986 9.211 13,264,242 +0.20(+2.23%)
Oct 29, 2008 8.830 9.437 8.588 9.010 18,223,852 +0.32(+3.73%)
Oct 28, 2008 8.014 8.838 7.845 8.686 14,679,027 +0.69(+8.67%)
Oct 27, 2008 7.854 8.493 7.854 7.993 10,261,506 -0.11(-1.42%)
Oct 24, 2008 7.739 8.325 7.714 8.108 13,375,287 -0.25(-2.99%)
Oct 23, 2008 8.817 8.817 7.989 8.358 15,350,851 -0.30(-3.41%)
Oct 22, 2008 9.023 9.109 8.370 8.653 17,132,388 -0.50(-5.42%)
Oct 21, 2008 9.392 9.547 9.129 9.150 8,222,493 -0.19(-2.06%)
Oct 20, 2008 9.433 9.498 9.133 9.342 10,546,868 +0.01(+0.13%)
Oct 17, 2008 9.035 9.580 8.982 9.330 22,853,104 +0.02(+0.22%)
Oct 16, 2008 9.182 9.338 8.551 9.310 26,373,154 +0.49(+5.58%)
Oct 15, 2008 9.597 9.830 8.817 8.817 20,516,606 -1.21(-12.07%)
Oct 14, 2008 10.85 11.06 9.634 10.03 20,418,110 -0.31(-3.01%)
Oct 13, 2008 10.05 10.37 9.982 10.34 15,124,681 +0.51(+5.22%)
Oct 10, 2008 9.039 10.10 8.883 9.826 40,389,364 +0.10(+1.05%)
Oct 09, 2008 10.61 10.84 9.584 9.724 29,343,124 -0.82(-7.74%)
Oct 08, 2008 10.12 11.07 10.12 10.54 33,163,720 -0.11(-1.08%)
Oct 07, 2008 11.44 11.57 10.63 10.65 25,331,176 -0.48(-4.34%)
Oct 06, 2008 11.11 11.36 10.65 11.14 31,482,166 -0.43(-3.69%)
Oct 03, 2008 12.23 12.23 11.34 11.57 23,166,820 -0.18(-1.50%)
Oct 02, 2008 12.41 12.41 11.74 11.74 16,979,010 -0.49(-3.99%)
Oct 01, 2008 12.56 12.56 12.21 12.23 10,501,129 -0.24(-1.94%)
Sep 30, 2008 12.26 12.65 12.16 12.47 10,180,707 +0.09(+0.76%)
Sep 29, 2008 12.92 12.92 12.11 12.38 20,302,420 -0.86(-6.48%)
Sep 26, 2008 12.82 13.23 12.70 13.23 0 +0.25(+1.96%)
Sep 25, 2008 12.81 13.17 12.81 12.98 11,626,800 +0.27(+2.10%)
Sep 24, 2008 12.98 13.03 12.68 12.71 11,263,687 -0.24(-1.84%)
Sep 23, 2008 12.78 13.15 12.73 12.95 13,114,504 +0.03(+0.25%)
Sep 22, 2008 13.34 13.73 12.92 12.92 16,123,804 -0.82(-5.97%)
Sep 19, 2008 15.04 13.74 13.31 13.74 0 +0.36(+2.70%)
Sep 18, 2008 12.93 13.41 12.52 13.38 43,849,220 +0.73(+5.74%)
Sep 17, 2008 13.13 13.40 12.65 12.65 61,627,976 -0.75(-5.60%)
Sep 16, 2008 13.04 13.52 12.84 13.40 49,426,600 +0.18(+1.33%)
Sep 15, 2008 13.34 13.67 13.01 13.23 32,844,746 -0.40(-2.92%)
Sep 12, 2008 13.74 13.78 13.46 13.62 28,735,394 -0.28(-2.03%)
Sep 11, 2008 13.53 13.94 13.39 13.91 26,663,556 +0.17(+1.22%)
Sep 10, 2008 13.80 13.91 13.45 13.74 27,428,864 +0.04(+0.27%)
Sep 09, 2008 14.05 14.24 13.67 13.70 37,302,744 -0.22(-1.59%)
Sep 08, 2008 14.07 14.12 13.57 13.92 41,616,968 +0.35(+2.60%)
Sep 05, 2008 13.29 13.57 13.07 13.57 0 +0.18(+1.35%)
Sep 04, 2008 13.54 13.70 13.39 13.39 32,152,198 -0.31(-2.25%)
Sep 03, 2008 13.45 13.76 13.39 13.70 25,149,092 +0.25(+1.83%)
Sep 02, 2008 13.42 13.80 13.30 13.45 27,389,870 +0.24(+1.83%)
Aug 29, 2008 13.16 13.32 13.07 13.21 6,810,454 +0.01(+0.09%)
Aug 28, 2008 12.92 13.20 12.84 13.20 10,383,192 +0.36(+2.81%)
Aug 27, 2008 12.63 12.89 12.61 12.84 7,460,089 +0.11(+0.87%)
Aug 26, 2008 12.60 12.78 12.51 12.73 8,069,907 +0.09(+0.71%)
Aug 25, 2008 13.04 13.04 12.58 12.64 8,100,583 -0.35(-2.68%)
Aug 22, 2008 12.84 12.99 12.76 12.98 6,924,688 +0.31(+2.43%)
Aug 21, 2008 12.54 12.74 12.46 12.68 8,630,409 +0.03(+0.26%)
Aug 20, 2008 12.67 12.88 12.54 12.64 9,443,452 -0.04(-0.32%)
Aug 19, 2008 12.91 12.98 12.59 12.68 16,729,659 -0.35(-2.67%)
Aug 18, 2008 13.25 13.39 12.97 13.03 9,629,871 -0.19(-1.43%)
Aug 15, 2008 13.06 13.40 13.04 13.22 0 +0.30(+2.35%)
Aug 14, 2008 12.64 13.28 12.62 12.92 26,528,022 +0.29(+2.31%)
Aug 13, 2008 12.92 12.96 12.51 12.63 30,398,580 -0.37(-2.81%)
Aug 12, 2008 13.25 13.37 12.94 12.99 30,227,128 -0.15(-1.15%)
Aug 11, 2008 13.05 13.80 12.92 13.14 42,055,264 +0.23(+1.75%)
Aug 08, 2008 12.50 13.08 12.39 12.92 20,608,232 +0.53(+4.27%)
Aug 07, 2008 12.57 12.59 12.34 12.39 17,367,644 -0.33(-2.58%)
Aug 06, 2008 12.83 12.83 12.44 12.72 17,000,812 -0.17(-1.30%)
Aug 05, 2008 12.32 12.95 12.32 12.89 28,040,604 +0.74(+6.08%)
Aug 04, 2008 12.27 12.37 12.00 12.15 14,877,698 -0.15(-1.23%)
Aug 01, 2008 12.47 12.47 12.08 12.30 19,170,534 -0.06(-0.47%)
Jul 31, 2008 12.43 12.59 12.13 12.36 18,168,658 +0.10(+0.84%)
Jul 30, 2008 12.51 12.75 12.14 12.25 16,870,058 -0.14(-1.13%)
Jul 29, 2008 12.39 12.39 11.80 12.39 13,493,147 +0.61(+5.15%)
Jul 28, 2008 12.03 12.26 11.79 11.79 11,094,364 -0.30(-2.48%)
Jul 25, 2008 12.14 12.43 12.04 12.09 19,915,478 -0.05(-0.44%)
Jul 24, 2008 12.58 12.71 12.14 12.14 18,016,992 -0.57(-4.49%)
Jul 23, 2008 12.28 13.09 12.18 12.71 37,126,784 +0.25(+2.04%)
Jul 22, 2008 11.81 12.47 11.71 12.46 18,496,148 +0.56(+4.69%)
Jul 21, 2008 12.23 12.28 11.86 11.90 6,026,800 -0.20(-1.66%)
Jul 18, 2008 12.21 12.32 11.84 12.10 19,309,466 -0.06(-0.51%)
Jul 17, 2008 12.01 12.43 11.68 12.16 37,983,956 +0.25(+2.14%)
Jul 16, 2008 11.19 11.92 11.19 11.91 17,897,152 +0.70(+6.26%)
Jul 15, 2008 11.07 11.43 10.79 11.20 23,777,882 +0.04(+0.37%)
Jul 14, 2008 11.47 11.54 11.16 11.16 11,605,577 -0.03(-0.26%)
Jul 11, 2008 11.27 11.49 11.00 11.19 29,599,830 -0.17(-1.48%)
Jul 10, 2008 11.81 11.87 11.36 11.36 22,405,062 -0.41(-3.52%)
Jul 09, 2008 12.27 12.27 11.77 11.77 19,058,892 -0.41(-3.40%)
Jul 08, 2008 12.00 12.24 11.79 12.19 27,226,060 +0.21(+1.78%)
Jul 07, 2008 11.91 12.19 11.77 11.98 16,793,010 +0.09(+0.72%)
Jul 04, 2008 12.07 12.10 11.75 11.89 7,960,837 +0.00(+0.00%)
Jul 03, 2008 12.07 12.10 11.75 11.89 7,960,837 -0.00(-0.03%)
Jul 02, 2008 12.22 12.37 11.89 11.89 14,527,630 -0.21(-1.70%)
Jul 01, 2008 11.89 12.16 11.75 12.10 22,084,452 +0.01(+0.07%)
Jun 30, 2008 12.10 12.37 11.93 12.09 20,540,224 +0.07(+0.61%)
Jun 27, 2008 12.25 12.32 11.92 12.02 20,608,430 -0.17(-1.41%)
Jun 26, 2008 12.33 12.44 12.16 12.19 17,490,370 -0.41(-3.26%)
Jun 25, 2008 12.49 12.96 12.41 12.60 28,598,788 +0.24(+1.96%)
Jun 24, 2008 12.39 12.60 12.11 12.36 20,855,136 +0.03(+0.27%)
Jun 23, 2008 12.67 12.78 12.32 12.32 23,833,590 -0.32(-2.56%)
Jun 20, 2008 12.94 12.94 12.58 12.65 14,208,473 -0.52(-3.93%)
Jun 19, 2008 12.78 13.19 12.78 13.16 15,569,939 +0.34(+2.65%)
Jun 18, 2008 13.06 13.09 12.72 12.82 11,557,558 -0.24(-1.82%)
Jun 17, 2008 13.46 13.46 13.06 13.06 5,401,092 -0.28(-2.09%)
Jun 16, 2008 13.33 13.45 13.10 13.34 12,097,000 +0.06(+0.46%)
Jun 13, 2008 12.98 13.28 12.91 13.28 12,241,511 +0.38(+2.96%)
Jun 12, 2008 12.89 13.26 12.79 12.90 24,755,784 +0.27(+2.11%)
Jun 11, 2008 13.12 13.12 12.63 12.63 14,459,915 -0.44(-3.39%)
Jun 10, 2008 12.98 13.20 12.80 13.07 18,497,272 +0.11(+0.89%)
Jun 09, 2008 13.14 13.23 12.90 12.96 9,791,823 -0.07(-0.57%)
Jun 06, 2008 13.53 13.53 13.02 13.03 23,661,370 -0.76(-5.50%)
Jun 05, 2008 13.44 13.81 13.44 13.79 27,732,016 +0.35(+2.62%)
Jun 04, 2008 13.34 13.61 13.30 13.44 14,224,540 +0.05(+0.37%)
Jun 03, 2008 13.48 13.50 13.20 13.39 15,385,466 +0.01(+0.06%)
Jun 02, 2008 13.54 13.57 13.11 13.38 7,334,695 -0.21(-1.51%)
May 30, 2008 13.89 13.89 13.49 13.59 6,754,421 -0.16(-1.16%)
May 29, 2008 13.53 13.84 13.51 13.75 16,842,714 +0.18(+1.30%)
May 28, 2008 13.49 13.64 13.39 13.57 9,345,774 +0.24(+1.82%)
May 27, 2008 13.09 13.46 13.09 13.33 6,279,412 +0.22(+1.66%)
May 26, 2008 13.19 13.19 12.96 13.11 0 +0.00(+0.00%)
May 23, 2008 13.19 13.19 12.96 13.11 7,722,821 -0.18(-1.39%)
May 22, 2008 13.30 13.38 13.03 13.30 17,501,914 +0.12(+0.90%)
May 21, 2008 13.56 13.68 13.13 13.18 23,659,286 -0.39(-2.87%)
May 20, 2008 13.70 13.70 13.48 13.57 15,760,249 -0.20(-1.43%)
May 19, 2008 13.92 13.97 13.72 13.76 11,392,588 -0.16(-1.18%)
May 16, 2008 14.13 14.13 13.73 13.93 11,853,008 -0.22(-1.54%)
May 15, 2008 13.91 14.19 13.80 14.14 8,803,263 +0.21(+1.47%)
May 14, 2008 13.82 14.09 13.82 13.94 8,788,094 +0.16(+1.19%)
May 13, 2008 13.88 13.89 13.63 13.78 9,652,247 +0.05(+0.33%)
May 12, 2008 13.41 13.78 13.41 13.73 5,232,773 +0.43(+3.21%)
May 09, 2008 13.14 13.40 13.12 13.30 4,718,137 +0.04(+0.28%)
May 08, 2008 13.53 13.59 13.19 13.27 14,106,317 -0.17(-1.25%)
May 07, 2008 13.55 13.80 13.38 13.44 14,440,238 -0.07(-0.52%)
May 06, 2008 13.37 13.58 13.28 13.51 6,719,596 -0.01(-0.09%)
May 05, 2008 13.80 13.80 13.50 13.52 5,681,006 -0.27(-1.93%)
May 02, 2008 14.09 14.15 13.74 13.78 20,084,454 -0.07(-0.53%)
May 01, 2008 13.60 14.09 13.43 13.86 22,062,446 +0.32(+2.39%)
Apr 30, 2008 13.84 13.98 13.48 13.53 17,770,400 -0.31(-2.22%)
Apr 29, 2008 13.68 13.86 13.60 13.84 11,109,801 +0.19(+1.41%)
Apr 28, 2008 13.64 13.77 13.39 13.65 4,607,516 +0.00(+0.00%)
Apr 25, 2008 13.45 13.66 13.27 13.65 9,926,929 +0.38(+2.87%)
Apr 24, 2008 13.03 13.50 13.03 13.27 10,916,306 +0.23(+1.73%)
Apr 23, 2008 12.87 13.16 12.78 13.04 7,957,392 +0.26(+2.02%)
Apr 22, 2008 13.14 13.16 12.71 12.78 8,015,632 -0.47(-3.56%)
Apr 21, 2008 13.21 13.29 13.08 13.25 2,652,455 -0.10(-0.74%)
Apr 18, 2008 13.31 13.42 13.16 13.35 10,902,673 +0.37(+2.88%)
Apr 17, 2008 12.98 13.03 12.87 12.98 4,074,034 -0.02(-0.16%)
Apr 16, 2008 12.91 13.02 12.81 13.00 9,251,369 +0.16(+1.25%)
Apr 15, 2008 12.78 12.91 12.63 12.84 3,404,116 +0.13(+1.00%)
Apr 14, 2008 12.73 12.82 12.68 12.71 1,815,755 -0.03(-0.23%)
Apr 11, 2008 12.92 13.03 12.71 12.74 10,032,992 -0.35(-2.69%)
Apr 10, 2008 12.81 13.27 12.71 13.10 10,490,923 +0.13(+1.01%)
Apr 09, 2008 13.31 13.36 12.84 12.96 15,265,178 -0.32(-2.44%)
Apr 08, 2008 13.34 13.35 13.18 13.29 10,474,157 -0.11(-0.83%)
Apr 07, 2008 13.75 13.75 13.36 13.40 8,419,989 -0.17(-1.24%)
Apr 04, 2008 13.71 13.71 13.41 13.57 8,674,038 -0.05(-0.39%)
Apr 03, 2008 13.54 13.66 13.44 13.62 8,802,661 -0.08(-0.57%)
Apr 02, 2008 13.78 13.96 13.60 13.70 12,586,868 +0.00(+0.03%)
Apr 01, 2008 13.18 13.72 13.18 13.69 17,519,752 +0.62(+4.74%)
Mar 31, 2008 12.85 13.18 12.82 13.07 4,086,840 +0.18(+1.42%)
Mar 28, 2008 13.12 13.12 12.86 12.89 11,679,188 -0.52(-3.87%)
Mar 27, 2008 13.59 13.59 13.31 13.41 6,843,684 -0.18(-1.36%)
Mar 26, 2008 13.65 13.78 13.44 13.60 9,543,978 -0.01(-0.06%)
Mar 25, 2008 13.91 13.91 13.53 13.60 11,015,178 -0.09(-0.69%)
Mar 24, 2008 13.51 14.03 13.41 13.70 16,683,654 +0.18(+1.33%)
Mar 21, 2008 12.53 13.52 12.53 13.52 13,807,890 +0.00(+0.00%)
Mar 20, 2008 12.53 13.52 12.53 13.52 13,807,890 +0.99(+7.89%)
Mar 19, 2008 12.92 12.92 12.50 12.53 12,727,929 -0.33(-2.55%)
Mar 18, 2008 12.55 12.86 12.37 12.86 11,874,943 +0.63(+5.13%)
Mar 17, 2008 12.30 12.45 12.00 12.23 10,900,915 -0.38(-3.02%)
Mar 14, 2008 12.84 12.84 12.22 12.61 11,091,898 -0.31(-2.38%)
Mar 13, 2008 12.38 13.06 12.18 12.92 8,837,129 +0.38(+3.01%)
Mar 12, 2008 12.76 12.98 12.51 12.54 9,970,966 -0.16(-1.23%)
Mar 11, 2008 12.43 12.71 12.30 12.70 14,121,349 +0.57(+4.74%)
Mar 10, 2008 12.33 12.49 12.11 12.12 6,177,702 -0.29(-2.31%)
Mar 07, 2008 12.40 12.73 12.29 12.41 11,028,304 -0.12(-0.95%)
Mar 06, 2008 13.25 13.25 12.50 12.53 13,932,199 -0.71(-5.33%)
Mar 05, 2008 13.24 13.53 13.04 13.23 10,008,787 +0.05(+0.37%)
Mar 04, 2008 12.90 13.27 12.90 13.19 12,233,282 +0.07(+0.50%)
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.