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

S&P Retail SPDR (NY: XRT )

76.67 -0.54 (-0.71%)
Streaming Delayed Price Updated: 12:58 PM EDT, Sep 20, 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 9.724 9.794 9.435 9.611 20,488,526 -0.03(-0.26%)
Mar 30, 2009 9.686 9.690 9.439 9.636 13,309,059 -0.36(-3.65%)
Mar 26, 2009 9.628 10.04 9.586 10.00 24,726,180 +0.47(+4.88%)
Mar 25, 2009 9.602 9.841 9.204 9.535 20,939,692 +0.06(+0.66%)
Mar 24, 2009 9.309 9.720 9.309 9.472 24,278,698 -0.05(-0.57%)
Mar 23, 2009 9.275 9.535 9.254 9.527 31,464,200 +0.58(+6.47%)
Mar 20, 2009 9.229 9.229 8.784 8.948 30,923,514 -0.23(-2.53%)
Mar 19, 2009 9.378 9.386 9.126 9.181 16,140,850 -0.04(-0.45%)
Mar 18, 2009 8.870 9.357 8.870 9.223 18,512,560 +0.27(+3.04%)
Mar 17, 2009 8.623 8.958 8.573 8.950 19,877,534 +0.35(+4.10%)
Mar 16, 2009 8.816 8.858 8.581 8.598 7,850,188 -0.13(-1.54%)
Mar 13, 2009 8.694 8.795 8.581 8.732 0 +0.09(+1.07%)
Mar 12, 2009 8.313 8.686 8.216 8.640 19,020,562 +0.31(+3.72%)
Mar 11, 2009 8.363 8.510 8.237 8.330 16,289,493 +0.08(+0.97%)
Mar 10, 2009 7.885 8.279 7.793 8.250 31,591,438 +0.59(+7.72%)
Mar 09, 2009 7.718 7.873 7.512 7.659 13,447,057 -0.01(-0.16%)
Mar 06, 2009 7.868 7.898 7.483 7.671 0 -0.11(-1.40%)
Mar 05, 2009 7.860 8.040 7.705 7.780 15,577,597 -0.29(-3.63%)
Mar 04, 2009 7.998 8.179 7.852 8.074 13,462,116 +0.08(+1.00%)
Mar 02, 2009 8.162 8.296 7.957 7.994 17,175,712 -0.31(-3.74%)
Feb 27, 2009 8.074 8.447 8.036 8.304 0 +0.11(+1.38%)
Feb 26, 2009 8.506 8.510 8.162 8.191 19,300,860 -0.22(-2.64%)
Feb 25, 2009 8.401 8.594 8.229 8.413 15,535,029 -0.01(-0.15%)
Feb 24, 2009 8.162 8.493 8.128 8.426 16,875,594 +0.31(+3.77%)
Feb 23, 2009 8.418 8.483 8.086 8.120 14,696,299 -0.22(-2.61%)
Feb 20, 2009 8.137 8.430 8.112 8.338 24,950,280 +0.03(+0.40%)
Feb 19, 2009 8.342 8.510 8.279 8.304 16,240,386 +0.14(+1.75%)
Feb 18, 2009 8.229 8.292 8.045 8.162 21,312,398 +0.00(+0.05%)
Feb 17, 2009 8.128 8.292 8.082 8.158 20,314,882 -0.25(-2.99%)
Feb 13, 2009 8.485 8.610 8.380 8.409 10,025,769 -0.08(-0.94%)
Feb 12, 2009 8.288 8.518 8.179 8.489 20,819,342 +0.05(+0.65%)
Feb 11, 2009 8.476 8.527 8.317 8.434 12,079,319 +0.01(+0.15%)
Feb 10, 2009 8.690 8.828 8.363 8.422 26,195,414 -0.38(-4.29%)
Feb 09, 2009 8.791 8.870 8.657 8.799 10,279,669 -0.03(-0.29%)
Feb 06, 2009 8.548 8.933 8.476 8.824 31,706,250 +0.36(+4.31%)
Feb 05, 2009 8.204 8.543 8.166 8.460 20,204,498 +0.28(+3.38%)
Feb 04, 2009 8.384 8.422 8.183 8.183 28,335,682 -0.18(-2.20%)
Feb 03, 2009 8.250 8.460 8.057 8.367 15,320,708 +0.17(+2.10%)
Feb 02, 2009 8.133 8.330 8.070 8.195 23,339,164 -0.05(-0.61%)
Jan 30, 2009 8.573 8.623 8.183 8.246 0 -0.28(-3.25%)
Jan 29, 2009 8.761 8.820 8.510 8.522 16,707,261 -0.35(-3.97%)
Jan 28, 2009 8.644 8.992 8.644 8.875 13,294,778 +0.37(+4.39%)
Jan 27, 2009 8.539 8.669 8.418 8.501 8,926,649 -0.00(-0.05%)
Jan 26, 2009 8.409 8.673 8.363 8.506 16,224,501 +0.12(+1.45%)
Jan 23, 2009 8.174 8.527 8.103 8.384 15,786,870 +0.04(+0.45%)
Jan 22, 2009 8.267 8.527 8.099 8.346 20,445,546 -0.01(-0.15%)
Jan 21, 2009 8.229 8.384 8.015 8.359 14,882,388 +0.23(+2.78%)
Jan 20, 2009 8.589 8.610 8.057 8.133 17,635,190 -0.49(-5.73%)
Jan 16, 2009 8.619 8.694 8.351 8.627 17,637,332 +0.16(+1.88%)
Jan 15, 2009 8.212 8.669 8.082 8.468 30,544,502 +0.26(+3.11%)
Jan 14, 2009 8.363 8.363 8.183 8.212 18,051,204 -0.31(-3.59%)
Jan 13, 2009 8.485 8.690 8.388 8.518 8,561,011 +0.01(+0.10%)
Jan 12, 2009 8.732 8.749 8.443 8.510 11,711,369 -0.21(-2.40%)
Jan 09, 2009 9.055 9.055 8.694 8.719 14,783,555 -0.33(-3.66%)
Jan 08, 2009 8.845 9.072 8.665 9.051 13,841,626 +0.16(+1.84%)
Jan 07, 2009 8.946 9.017 8.778 8.887 10,660,245 -0.20(-2.17%)
Jan 06, 2009 9.042 9.193 8.925 9.084 13,893,877 +0.09(+1.03%)
Jan 05, 2009 8.900 9.055 8.799 8.992 9,772,144 +0.10(+1.13%)
Jan 02, 2009 8.543 8.971 8.514 8.891 0 +0.35(+4.15%)
Jan 01, 2009 8.258 8.606 8.246 8.537 0 +0.00(+0.00%)
Dec 31, 2008 8.258 8.606 8.246 8.537 10,456,824 +0.30(+3.59%)
Dec 30, 2008 8.049 8.271 8.019 8.242 7,442,297 +0.23(+2.93%)
Dec 29, 2008 8.133 8.166 7.881 8.007 5,060,931 -0.11(-1.39%)
Dec 26, 2008 8.141 8.195 8.082 8.120 4,934,814 +0.07(+0.83%)
Dec 24, 2008 8.028 8.124 7.944 8.053 2,357,153 +0.00(+0.05%)
Dec 23, 2008 8.225 8.242 7.994 8.049 5,311,136 -0.05(-0.67%)
Dec 22, 2008 8.422 8.472 8.007 8.103 7,782,997 -0.32(-3.83%)
Dec 19, 2008 8.451 8.489 8.107 8.426 18,848,230 +0.03(+0.32%)
Dec 18, 2008 8.515 8.570 8.249 8.399 13,784,750 -0.07(-0.88%)
Dec 17, 2008 8.174 8.586 8.074 8.474 12,842,918 +0.25(+3.04%)
Dec 16, 2008 7.870 8.249 7.828 8.224 17,094,422 +0.47(+6.07%)
Dec 15, 2008 8.053 8.057 7.611 7.753 9,771,723 -0.25(-3.17%)
Dec 12, 2008 7.603 8.049 7.586 8.007 11,558,340 +0.15(+1.85%)
Dec 11, 2008 8.149 8.199 7.753 7.861 10,968,408 -0.40(-4.89%)
Dec 10, 2008 8.049 8.390 8.020 8.265 13,561,683 +0.23(+2.90%)
Dec 09, 2008 8.315 8.532 7.953 8.032 14,595,006 -0.34(-4.08%)
Dec 08, 2008 8.399 8.565 8.224 8.374 21,941,704 +0.20(+2.50%)
Dec 05, 2008 7.495 8.203 7.382 8.170 28,487,444 +0.54(+7.10%)
Dec 04, 2008 7.249 7.924 7.245 7.628 28,898,206 +0.24(+3.21%)
Dec 03, 2008 7.099 7.395 6.886 7.391 35,530,692 +0.30(+4.17%)
Dec 02, 2008 7.020 7.195 6.861 7.095 22,062,910 +0.20(+2.84%)
Dec 01, 2008 7.495 7.507 6.891 6.899 12,932,077 -0.78(-10.15%)
Nov 28, 2008 7.761 7.791 7.607 7.678 8,762,636 -0.11(-1.44%)
Nov 26, 2008 7.211 7.886 7.141 7.791 13,940,372 +0.43(+5.83%)
Nov 25, 2008 7.374 7.549 7.011 7.361 24,154,738 +0.13(+1.79%)
Nov 24, 2008 6.761 7.370 6.587 7.232 12,484,764 +0.62(+9.39%)
Nov 21, 2008 6.666 6.666 6.170 6.612 13,581,702 +0.24(+3.73%)
Nov 20, 2008 6.474 6.970 6.341 6.374 15,907,275 -0.29(-4.37%)
Nov 19, 2008 7.249 7.249 6.562 6.666 14,033,196 -0.43(-6.05%)
Nov 18, 2008 7.266 7.486 6.970 7.095 8,033,411 -0.24(-3.24%)
Nov 17, 2008 7.482 7.670 7.324 7.332 12,771,546 -0.35(-4.61%)
Nov 14, 2008 8.174 8.240 7.682 7.686 8,419,369 -0.56(-6.82%)
Nov 13, 2008 7.820 8.249 7.166 8.249 24,192,846 +0.57(+7.49%)
Nov 12, 2008 7.965 8.015 7.670 7.674 9,243,256 -0.49(-6.02%)
Nov 11, 2008 8.299 8.440 8.024 8.165 9,473,287 -0.29(-3.45%)
Nov 10, 2008 8.695 8.940 8.336 8.457 6,888,449 -0.26(-2.96%)
Nov 07, 2008 8.703 8.874 8.528 8.715 8,645,115 +0.02(+0.29%)
Nov 06, 2008 8.774 9.140 8.649 8.690 15,354,389 -0.08(-0.95%)
Nov 05, 2008 9.211 9.407 8.774 8.774 13,097,274 -0.68(-7.22%)
Nov 04, 2008 9.632 9.649 9.178 9.457 7,509,349 +0.15(+1.57%)
Nov 03, 2008 9.549 9.728 9.257 9.311 12,384,177 -0.32(-3.29%)
Oct 31, 2008 9.294 9.844 9.244 9.628 14,414,128 +0.27(+2.89%)
Oct 30, 2008 9.240 9.653 9.128 9.357 13,057,589 +0.20(+2.23%)
Oct 29, 2008 8.970 9.586 8.724 9.153 17,939,930 +0.33(+3.73%)
Oct 28, 2008 8.140 8.978 7.970 8.824 14,450,332 +0.70(+8.67%)
Oct 27, 2008 7.978 8.628 7.978 8.120 10,101,635 -0.12(-1.42%)
Oct 24, 2008 7.861 8.457 7.836 8.236 13,166,904 -0.25(-2.99%)
Oct 23, 2008 8.957 8.957 8.115 8.490 15,111,690 -0.30(-3.41%)
Oct 22, 2008 9.165 9.253 8.503 8.790 16,865,470 -0.50(-5.42%)
Oct 21, 2008 9.540 9.699 9.274 9.294 8,094,389 -0.20(-2.06%)
Oct 20, 2008 9.582 9.649 9.278 9.490 10,382,551 +0.01(+0.13%)
Oct 17, 2008 9.178 9.732 9.124 9.478 22,497,060 +0.02(+0.22%)
Oct 16, 2008 9.328 9.486 8.686 9.457 25,962,268 +0.50(+5.58%)
Oct 15, 2008 9.749 9.986 8.957 8.957 20,196,964 -1.23(-12.07%)
Oct 14, 2008 11.02 11.23 9.786 10.19 20,100,002 -0.32(-3.01%)
Oct 13, 2008 10.21 10.53 10.14 10.50 14,889,042 +0.52(+5.22%)
Oct 10, 2008 9.182 10.26 9.024 9.982 39,760,112 +0.10(+1.05%)
Oct 09, 2008 10.78 11.01 9.736 9.878 28,885,966 -0.83(-7.74%)
Oct 08, 2008 10.28 11.25 10.28 10.71 32,647,038 -0.12(-1.08%)
Oct 07, 2008 11.62 11.75 10.79 10.82 24,936,522 -0.49(-4.34%)
Oct 06, 2008 11.29 11.54 10.82 11.31 30,991,682 -0.43(-3.69%)
Oct 03, 2008 12.42 12.42 11.52 11.75 22,805,888 -0.18(-1.50%)
Oct 02, 2008 12.60 12.61 11.93 11.93 16,714,483 -0.50(-3.99%)
Oct 01, 2008 12.76 12.76 12.40 12.42 10,337,525 -0.25(-1.94%)
Sep 30, 2008 12.45 12.85 12.35 12.67 10,022,094 +0.10(+0.76%)
Sep 29, 2008 13.13 13.13 12.31 12.57 19,986,114 -0.87(-6.48%)
Sep 26, 2008 13.02 13.44 12.90 13.44 0 +0.26(+1.96%)
Sep 25, 2008 13.01 13.38 13.01 13.19 11,445,658 +0.27(+2.10%)
Sep 24, 2008 13.18 13.24 12.88 12.91 11,088,202 -0.24(-1.84%)
Sep 23, 2008 12.98 13.36 12.94 13.16 12,910,183 +0.03(+0.25%)
Sep 22, 2008 13.55 13.95 13.12 13.12 15,872,599 -0.83(-5.97%)
Sep 19, 2008 15.28 13.96 13.52 13.96 0 +0.38(+2.81%)
Sep 18, 2008 13.12 13.61 12.71 13.58 43,211,116 +0.74(+5.74%)
Sep 17, 2008 13.32 13.60 12.84 12.84 60,731,152 -0.76(-5.60%)
Sep 16, 2008 13.23 13.72 13.03 13.60 48,707,332 +0.18(+1.33%)
Sep 15, 2008 13.53 13.87 13.20 13.42 32,366,780 -0.40(-2.92%)
Sep 12, 2008 13.94 13.98 13.66 13.83 28,317,230 -0.29(-2.04%)
Sep 11, 2008 13.73 14.15 13.59 14.11 26,275,542 +0.17(+1.22%)
Sep 10, 2008 14.00 14.12 13.65 13.94 27,029,712 +0.04(+0.27%)
Sep 09, 2008 14.25 14.45 13.88 13.90 36,759,908 -0.22(-1.59%)
Sep 08, 2008 14.28 14.33 13.77 14.13 41,011,348 +0.36(+2.60%)
Sep 05, 2008 13.48 13.77 13.26 13.77 0 +0.18(+1.35%)
Sep 04, 2008 13.74 13.90 13.59 13.59 31,684,310 -0.31(-2.25%)
Sep 03, 2008 13.65 13.97 13.59 13.90 24,783,116 +0.25(+1.83%)
Sep 02, 2008 13.62 14.00 13.49 13.65 26,991,286 +0.25(+1.83%)
Aug 29, 2008 13.35 13.51 13.27 13.40 6,711,347 +0.01(+0.09%)
Aug 28, 2008 13.11 13.40 13.03 13.39 10,232,093 +0.37(+2.81%)
Aug 27, 2008 12.82 13.08 12.79 13.03 7,351,528 +0.11(+0.87%)
Aug 26, 2008 12.78 12.96 12.69 12.91 7,952,471 +0.09(+0.71%)
Aug 25, 2008 13.23 13.23 12.77 12.82 7,982,702 -0.35(-2.69%)
Aug 22, 2008 13.03 13.18 12.95 13.18 6,823,918 +0.31(+2.43%)
Aug 21, 2008 12.72 12.93 12.64 12.86 8,504,817 +0.03(+0.26%)
Aug 20, 2008 12.86 13.07 12.73 12.83 9,306,029 -0.04(-0.32%)
Aug 19, 2008 13.10 13.17 12.78 12.87 16,486,205 -0.35(-2.67%)
Aug 18, 2008 13.45 13.59 13.16 13.23 9,489,734 -0.19(-1.43%)
Aug 15, 2008 13.25 13.60 13.23 13.42 0 +0.31(+2.35%)
Aug 14, 2008 12.82 13.47 12.81 13.11 26,141,978 +0.30(+2.31%)
Aug 13, 2008 13.11 13.15 12.70 12.81 29,956,212 -0.37(-2.81%)
Aug 12, 2008 13.44 13.56 13.13 13.18 29,787,256 -0.15(-1.15%)
Aug 11, 2008 13.24 14.00 13.11 13.34 41,443,268 +0.23(+1.75%)
Aug 08, 2008 12.68 13.27 12.57 13.11 20,308,336 +0.54(+4.27%)
Aug 07, 2008 12.76 12.78 12.53 12.57 17,114,906 -0.33(-2.58%)
Aug 06, 2008 13.02 13.02 12.63 12.91 16,753,412 -0.17(-1.30%)
Aug 05, 2008 12.51 13.14 12.51 13.08 27,632,550 +0.75(+6.08%)
Aug 04, 2008 12.46 12.55 12.17 12.33 14,661,194 -0.15(-1.23%)
Aug 01, 2008 12.66 12.66 12.26 12.48 18,891,560 -0.06(-0.46%)
Jul 31, 2008 12.61 12.78 12.31 12.54 17,904,264 +0.10(+0.84%)
Jul 30, 2008 12.69 12.94 12.31 12.44 16,624,561 -0.14(-1.13%)
Jul 29, 2008 12.58 12.58 11.97 12.58 13,296,791 +0.62(+5.15%)
Jul 28, 2008 12.21 12.44 11.96 11.96 10,932,916 -0.30(-2.48%)
Jul 25, 2008 12.32 12.61 12.21 12.26 19,625,662 -0.05(-0.44%)
Jul 24, 2008 12.77 12.90 12.32 12.32 17,754,804 -0.58(-4.48%)
Jul 23, 2008 12.46 13.28 12.36 12.90 36,586,508 +0.26(+2.04%)
Jul 22, 2008 11.99 12.65 11.89 12.64 18,226,988 +0.57(+4.69%)
Jul 21, 2008 12.41 12.46 12.03 12.07 5,939,096 -0.20(-1.66%)
Jul 18, 2008 12.39 12.50 12.01 12.28 19,028,470 -0.06(-0.51%)
Jul 17, 2008 12.19 12.62 11.85 12.34 37,431,204 +0.26(+2.14%)
Jul 16, 2008 11.35 12.09 11.35 12.08 17,636,708 +0.71(+6.26%)
Jul 15, 2008 11.24 11.60 10.95 11.37 23,431,862 +0.04(+0.37%)
Jul 14, 2008 11.64 11.72 11.32 11.33 11,436,690 -0.03(-0.26%)
Jul 11, 2008 11.43 11.66 11.16 11.36 29,169,086 -0.17(-1.48%)
Jul 10, 2008 11.99 12.04 11.53 11.53 22,079,018 -0.42(-3.52%)
Jul 09, 2008 12.45 12.45 11.95 11.95 18,781,542 -0.42(-3.40%)
Jul 08, 2008 12.17 12.42 11.96 12.37 26,829,860 +0.22(+1.78%)
Jul 07, 2008 12.09 12.37 11.95 12.15 16,548,633 +0.09(+0.72%)
Jul 04, 2008 12.25 12.28 11.92 12.06 7,844,989 +0.00(+0.00%)
Jul 03, 2008 12.25 12.28 11.92 12.06 7,844,989 -0.00(-0.03%)
Jul 02, 2008 12.40 12.55 12.07 12.07 14,316,221 -0.21(-1.69%)
Jul 01, 2008 12.07 12.34 11.92 12.28 21,763,074 +0.01(+0.07%)
Jun 30, 2008 12.28 12.55 12.10 12.27 20,241,318 +0.07(+0.61%)
Jun 27, 2008 12.44 12.50 12.09 12.19 20,308,532 -0.17(-1.41%)
Jun 26, 2008 12.51 12.63 12.34 12.37 17,235,846 -0.42(-3.26%)
Jun 25, 2008 12.67 13.15 12.60 12.78 28,182,612 +0.25(+1.96%)
Jun 24, 2008 12.57 12.79 12.29 12.54 20,551,648 +0.03(+0.27%)
Jun 23, 2008 12.86 12.97 12.51 12.51 23,486,758 -0.33(-2.56%)
Jun 20, 2008 13.13 13.13 12.76 12.83 14,001,708 -0.52(-3.93%)
Jun 19, 2008 12.96 13.39 12.96 13.36 15,343,361 +0.35(+2.65%)
Jun 18, 2008 13.26 13.28 12.91 13.01 11,389,370 -0.24(-1.82%)
Jun 17, 2008 13.66 13.66 13.26 13.26 5,322,494 -0.28(-2.09%)
Jun 16, 2008 13.53 13.65 13.29 13.54 11,920,962 +0.06(+0.46%)
Jun 13, 2008 13.17 13.48 13.10 13.48 12,063,370 +0.39(+2.96%)
Jun 12, 2008 13.08 13.46 12.98 13.09 24,395,532 +0.27(+2.11%)
Jun 11, 2008 13.31 13.31 12.82 12.82 14,249,491 -0.45(-3.39%)
Jun 10, 2008 13.17 13.40 12.99 13.27 18,228,094 +0.12(+0.89%)
Jun 09, 2008 13.34 13.43 13.09 13.15 9,649,330 -0.07(-0.57%)
Jun 06, 2008 13.73 13.73 13.21 13.23 23,317,044 -0.77(-5.50%)
Jun 05, 2008 13.64 14.02 13.64 14.00 27,328,454 +0.36(+2.62%)
Jun 04, 2008 13.53 13.81 13.49 13.64 14,017,541 +0.05(+0.37%)
Jun 03, 2008 13.68 13.70 13.40 13.59 15,161,573 +0.01(+0.06%)
Jun 02, 2008 13.74 13.77 13.30 13.58 7,227,959 -0.21(-1.51%)
May 30, 2008 14.09 14.09 13.69 13.79 6,656,129 -0.16(-1.16%)
May 29, 2008 13.73 14.05 13.71 13.95 16,597,615 +0.18(+1.30%)
May 28, 2008 13.69 13.84 13.59 13.77 9,209,773 +0.25(+1.82%)
May 27, 2008 13.28 13.65 13.28 13.53 6,188,033 +0.22(+1.66%)
May 26, 2008 13.38 13.38 13.15 13.30 0 +0.00(+0.00%)
May 23, 2008 13.38 13.38 13.15 13.30 7,610,436 -0.19(-1.39%)
May 22, 2008 13.50 13.58 13.22 13.49 17,247,222 +0.12(+0.90%)
May 21, 2008 13.76 13.88 13.33 13.37 23,314,992 -0.40(-2.87%)
May 20, 2008 13.90 13.90 13.68 13.77 15,530,902 -0.20(-1.43%)
May 19, 2008 14.13 14.18 13.92 13.97 11,226,800 -0.17(-1.18%)
May 16, 2008 14.34 14.34 13.93 14.13 11,680,520 -0.22(-1.54%)
May 15, 2008 14.11 14.40 14.00 14.35 8,675,156 +0.21(+1.47%)
May 14, 2008 14.03 14.30 14.03 14.15 8,660,207 +0.17(+1.19%)
May 13, 2008 14.08 14.10 13.83 13.98 9,511,785 +0.05(+0.33%)
May 12, 2008 13.61 13.98 13.61 13.93 5,156,625 +0.43(+3.21%)
May 09, 2008 13.34 13.60 13.32 13.50 4,649,477 +0.04(+0.28%)
May 08, 2008 13.73 13.79 13.39 13.46 13,901,038 -0.17(-1.25%)
May 07, 2008 13.75 14.00 13.58 13.63 14,230,100 -0.07(-0.52%)
May 06, 2008 13.57 13.78 13.48 13.70 6,621,811 -0.01(-0.09%)
May 05, 2008 14.00 14.00 13.70 13.72 5,598,335 -0.27(-1.93%)
May 02, 2008 14.30 14.36 13.94 13.99 19,792,180 -0.07(-0.53%)
May 01, 2008 13.80 14.30 13.63 14.06 21,741,388 +0.33(+2.39%)
Apr 30, 2008 14.05 14.18 13.68 13.73 17,511,800 -0.31(-2.22%)
Apr 29, 2008 13.88 14.07 13.80 14.05 10,948,128 +0.20(+1.41%)
Apr 28, 2008 13.84 13.97 13.59 13.85 4,540,467 +0.00(+0.00%)
Apr 25, 2008 13.65 13.87 13.47 13.85 9,782,470 +0.39(+2.88%)
Apr 24, 2008 13.22 13.70 13.22 13.46 10,757,449 +0.23(+1.73%)
Apr 23, 2008 13.06 13.36 12.96 13.23 7,841,594 +0.26(+2.02%)
Apr 22, 2008 13.33 13.36 12.90 12.97 7,898,986 -0.48(-3.56%)
Apr 21, 2008 13.40 13.48 13.28 13.45 2,613,856 -0.10(-0.74%)
Apr 18, 2008 13.51 13.62 13.35 13.55 10,744,015 +0.38(+2.88%)
Apr 17, 2008 13.17 13.22 13.06 13.17 4,014,747 -0.02(-0.16%)
Apr 16, 2008 13.10 13.21 13.00 13.19 9,116,741 +0.16(+1.25%)
Apr 15, 2008 12.96 13.10 12.81 13.03 3,354,579 +0.13(+1.00%)
Apr 14, 2008 12.92 13.01 12.87 12.90 1,789,332 -0.03(-0.23%)
Apr 11, 2008 13.11 13.22 12.89 12.93 9,886,990 -0.36(-2.69%)
Apr 10, 2008 13.00 13.47 12.90 13.29 10,338,256 +0.13(+1.01%)
Apr 09, 2008 13.50 13.55 13.03 13.16 15,043,035 -0.33(-2.44%)
Apr 08, 2008 13.53 13.55 13.38 13.48 10,321,734 -0.11(-0.83%)
Apr 07, 2008 13.95 13.95 13.55 13.60 8,297,459 -0.17(-1.24%)
Apr 04, 2008 13.91 13.91 13.61 13.77 8,547,811 -0.05(-0.39%)
Apr 03, 2008 13.74 13.87 13.64 13.82 8,674,562 -0.08(-0.57%)
Apr 02, 2008 13.98 14.16 13.80 13.90 12,403,701 +0.00(+0.03%)
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.