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

Interm-Term Treasury ETF SPDR (NY: ITE )

N/A UNCHANGED
Last Price Updated: 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 58.67 59.05 58.40 58.86 38,112 +0.01(+0.02%)
Mar 30, 2009 58.84 58.87 58.69 58.85 20,697 +0.30(+0.51%)
Mar 26, 2009 58.72 58.73 58.41 58.55 40,947 -0.03(-0.05%)
Mar 25, 2009 58.54 58.80 58.42 58.58 38,419 -0.08(-0.14%)
Mar 24, 2009 58.43 58.92 58.43 58.66 31,255 -0.18(-0.31%)
Mar 23, 2009 58.85 59.01 58.73 58.84 41,232 +0.01(+0.02%)
Mar 20, 2009 58.88 59.07 58.73 58.83 28,100 -0.08(-0.14%)
Mar 19, 2009 58.54 60.17 58.54 58.91 31,040 -0.05(-0.08%)
Mar 18, 2009 58.15 59.20 58.03 58.96 27,493 +0.97(+1.67%)
Mar 17, 2009 58.22 58.22 57.97 57.99 35,997 -0.07(-0.12%)
Mar 16, 2009 58.16 59.38 57.96 58.06 31,871 -0.04(-0.07%)
Mar 13, 2009 58.18 58.36 58.02 58.10 0 +0.05(+0.09%)
Mar 12, 2009 58.27 58.33 58.02 58.05 36,001 -0.12(-0.21%)
Mar 11, 2009 58.04 58.18 57.85 58.17 19,380 +0.19(+0.33%)
Mar 10, 2009 57.89 58.21 57.89 57.98 17,689 -0.29(-0.50%)
Mar 09, 2009 57.97 58.28 57.97 58.27 17,814 +0.24(+0.41%)
Mar 06, 2009 58.39 58.45 58.03 58.03 0 -0.35(-0.60%)
Mar 05, 2009 58.37 58.40 58.01 58.38 23,589 +0.34(+0.59%)
Mar 04, 2009 58.17 58.17 57.78 58.04 42,041 -0.33(-0.57%)
Mar 02, 2009 58.29 58.40 58.15 58.37 19,479 +0.26(+0.45%)
Feb 27, 2009 58.26 58.26 57.96 58.11 0 -0.01(-0.02%)
Feb 26, 2009 58.18 58.18 57.75 58.12 18,373 +0.05(+0.09%)
Feb 25, 2009 58.31 58.43 58.05 58.07 32,204 +0.07(+0.12%)
Feb 24, 2009 58.57 58.70 58.00 58.00 26,841 -0.37(-0.63%)
Feb 23, 2009 58.49 58.55 58.00 58.37 21,030 -0.19(-0.32%)
Feb 20, 2009 58.66 58.75 58.24 58.56 32,216 +0.10(+0.17%)
Feb 19, 2009 58.44 58.61 58.31 58.46 23,443 -0.19(-0.32%)
Feb 18, 2009 58.84 58.84 58.35 58.65 21,793 -0.25(-0.42%)
Feb 17, 2009 58.76 58.90 58.73 58.90 20,362 +0.43(+0.74%)
Feb 13, 2009 58.56 58.56 58.29 58.47 14,217 -0.21(-0.36%)
Feb 12, 2009 58.74 58.77 58.52 58.68 23,410 +0.09(+0.15%)
Feb 11, 2009 58.58 58.74 58.57 58.59 31,732 +0.29(+0.50%)
Feb 10, 2009 58.38 58.42 57.97 58.30 16,174 +0.44(+0.76%)
Feb 09, 2009 58.22 58.22 57.81 57.86 34,899 -0.35(-0.60%)
Feb 06, 2009 58.35 58.75 57.88 58.21 34,312 -0.06(-0.10%)
Feb 05, 2009 58.39 58.47 58.15 58.27 22,118 +0.02(+0.03%)
Feb 04, 2009 58.41 58.41 58.04 58.25 20,523 +0.16(+0.28%)
Feb 03, 2009 58.63 58.63 58.09 58.09 23,463 -0.63(-1.07%)
Feb 02, 2009 58.50 58.72 58.32 58.72 35,460 +0.29(+0.50%)
Jan 30, 2009 58.75 58.76 58.29 58.43 0 -0.14(-0.24%)
Jan 29, 2009 58.85 58.85 58.29 58.57 32,409 -0.24(-0.41%)
Jan 28, 2009 59.11 59.11 58.50 58.81 17,203 -0.25(-0.42%)
Jan 27, 2009 58.93 59.11 58.76 59.06 34,327 +0.30(+0.51%)
Jan 26, 2009 58.97 58.97 58.58 58.76 16,636 -0.11(-0.19%)
Jan 23, 2009 59.02 59.02 58.70 58.87 17,906 -0.14(-0.24%)
Jan 22, 2009 59.12 59.12 58.83 59.01 31,080 +0.00(+0.00%)
Jan 21, 2009 59.26 59.26 58.73 59.01 19,827 -0.28(-0.47%)
Jan 20, 2009 58.96 59.29 58.85 59.29 23,475 -0.11(-0.19%)
Jan 16, 2009 59.30 59.49 59.03 59.40 20,532 -0.17(-0.29%)
Jan 15, 2009 59.59 59.63 59.32 59.57 22,328 -0.04(-0.07%)
Jan 14, 2009 59.58 59.66 59.32 59.61 23,975 +0.15(+0.25%)
Jan 13, 2009 59.27 59.46 59.10 59.46 14,430 +0.03(+0.05%)
Jan 12, 2009 59.24 59.44 59.24 59.43 22,623 +0.15(+0.25%)
Jan 09, 2009 59.10 59.36 59.10 59.28 42,051 +0.13(+0.22%)
Jan 08, 2009 58.98 59.17 58.98 59.15 27,396 +0.05(+0.08%)
Jan 07, 2009 59.07 59.16 58.72 59.10 48,098 +0.22(+0.38%)
Jan 06, 2009 58.77 59.08 58.52 58.88 66,481 -0.02(-0.04%)
Jan 05, 2009 59.14 59.14 57.24 58.90 156,597 -0.10(-0.17%)
Jan 02, 2009 59.60 59.62 58.86 59.00 0 -0.32(-0.54%)
Jan 01, 2009 59.64 59.64 58.88 59.32 0 +0.00(+0.00%)
Dec 31, 2008 59.64 59.64 58.88 59.32 55,791 -0.31(-0.52%)
Dec 30, 2008 59.44 59.63 58.75 59.63 17,755 +0.25(+0.42%)
Dec 29, 2008 59.61 59.65 59.30 59.38 25,070 -0.21(-0.35%)
Dec 26, 2008 59.05 59.60 59.05 59.59 4,573 +0.09(+0.15%)
Dec 24, 2008 59.61 59.61 59.27 59.50 6,084 -0.02(-0.03%)
Dec 23, 2008 59.40 59.55 59.28 59.52 36,103 +0.23(+0.39%)
Dec 22, 2008 59.68 59.68 58.96 59.29 22,308 -0.32(-0.54%)
Dec 19, 2008 59.56 59.76 59.04 59.61 29,998 -0.25(-0.42%)
Dec 18, 2008 59.93 59.96 59.67 59.86 35,563 +0.23(+0.39%)
Dec 17, 2008 59.68 59.81 59.41 59.63 6,484 +0.18(+0.30%)
Dec 16, 2008 59.18 59.67 58.48 59.45 84,223 +0.19(+0.32%)
Dec 15, 2008 59.05 59.27 59.05 59.26 13,459 +0.31(+0.53%)
Dec 12, 2008 58.68 59.21 58.68 58.95 8,862 -0.19(-0.32%)
Dec 11, 2008 59.16 59.16 58.83 59.14 12,974 +0.15(+0.25%)
Dec 10, 2008 58.68 59.05 58.35 58.99 107,274 -0.03(-0.05%)
Dec 09, 2008 58.67 59.02 58.67 59.02 5,581 +0.27(+0.46%)
Dec 08, 2008 58.86 59.09 58.63 58.75 19,469 -0.06(-0.10%)
Dec 05, 2008 58.94 59.18 58.71 58.81 39,058 -0.41(-0.69%)
Dec 04, 2008 59.14 59.25 58.86 59.22 32,622 +0.16(+0.27%)
Dec 03, 2008 58.94 59.09 58.50 59.06 39,015 +0.12(+0.20%)
Dec 02, 2008 58.61 60.44 58.54 58.94 38,263 +0.15(+0.26%)
Dec 01, 2008 58.35 58.83 58.35 58.79 20,653 +0.42(+0.72%)
Nov 28, 2008 58.24 58.37 58.14 58.37 6,514 +0.00(+0.00%)
Nov 26, 2008 58.19 58.42 58.19 58.37 30,689 +0.12(+0.21%)
Nov 25, 2008 58.02 58.27 57.99 58.25 25,315 +0.40(+0.69%)
Nov 24, 2008 58.03 58.03 57.47 57.85 27,789 -0.16(-0.28%)
Nov 21, 2008 58.13 58.17 57.91 58.01 29,578 -0.35(-0.60%)
Nov 20, 2008 57.86 58.37 57.86 58.36 32,902 +0.37(+0.64%)
Nov 19, 2008 57.39 58.01 57.39 57.99 23,727 +0.29(+0.50%)
Nov 18, 2008 57.33 58.78 57.31 57.70 49,523 +0.31(+0.54%)
Nov 17, 2008 57.25 57.39 57.18 57.39 9,056 +0.11(+0.19%)
Nov 14, 2008 57.50 57.50 57.15 57.28 27,715 +0.27(+0.47%)
Nov 13, 2008 57.35 57.37 57.01 57.01 21,182 -0.06(-0.11%)
Nov 12, 2008 57.22 57.25 57.00 57.07 18,138 +0.07(+0.12%)
Nov 11, 2008 56.66 57.91 56.66 57.00 4,366 +0.08(+0.14%)
Nov 10, 2008 57.54 57.54 56.59 56.92 14,482 +0.05(+0.09%)
Nov 07, 2008 56.73 56.87 56.73 56.87 14,472 -0.16(-0.28%)
Nov 06, 2008 56.65 57.07 55.00 57.03 23,995 +0.03(+0.05%)
Nov 05, 2008 56.95 57.05 56.86 57.00 33,992 +0.03(+0.05%)
Nov 04, 2008 56.66 56.97 56.57 56.97 13,889 +0.44(+0.78%)
Nov 03, 2008 56.62 56.62 56.45 56.53 11,845 -0.07(-0.12%)
Oct 31, 2008 56.73 56.81 55.85 56.60 214,720 -0.20(-0.35%)
Oct 30, 2008 56.49 56.80 56.02 56.80 61,700 +0.07(+0.12%)
Oct 29, 2008 56.70 56.73 56.41 56.73 40,095 +0.22(+0.39%)
Oct 28, 2008 56.44 56.68 56.37 56.51 17,607 -0.02(-0.04%)
Oct 27, 2008 56.84 56.84 56.53 56.53 6,266 -0.20(-0.35%)
Oct 24, 2008 56.96 57.13 56.67 56.73 10,216 -0.19(-0.33%)
Oct 23, 2008 56.95 57.07 56.72 56.92 15,054 -0.02(-0.04%)
Oct 22, 2008 56.60 56.95 56.60 56.94 11,529 +0.27(+0.47%)
Oct 21, 2008 56.51 56.67 56.29 56.67 28,622 +0.55(+0.98%)
Oct 20, 2008 56.01 56.28 56.01 56.12 12,685 -0.14(-0.25%)
Oct 17, 2008 56.26 56.26 56.07 56.26 4,879 +0.77(+1.39%)
Oct 16, 2008 56.31 56.32 55.49 55.49 21,147 -0.74(-1.31%)
Oct 15, 2008 56.32 56.52 56.02 56.23 17,563 +0.34(+0.60%)
Oct 14, 2008 55.21 56.30 55.05 55.89 54,165 +2.93(+5.53%)
Oct 13, 2008 55.21 56.62 52.96 52.96 51,760 -3.33(-5.91%)
Oct 10, 2008 57.12 399.99 55.94 56.29 41,090 -0.36(-0.64%)
Oct 09, 2008 56.70 56.70 56.07 56.65 73,582 +0.41(+0.73%)
Oct 08, 2008 57.36 57.41 56.18 56.24 113,794 -1.10(-1.92%)
Oct 07, 2008 56.97 57.34 56.97 57.34 62,119 +0.23(+0.40%)
Oct 06, 2008 57.24 57.39 57.02 57.11 47,269 +0.24(+0.42%)
Oct 03, 2008 56.75 56.87 56.46 56.87 18,550 +0.19(+0.34%)
Oct 02, 2008 56.49 56.68 56.17 56.68 13,285 +0.39(+0.69%)
Oct 01, 2008 56.66 56.67 56.21 56.29 32,555 +0.17(+0.30%)
Sep 30, 2008 57.45 57.45 56.11 56.12 32,295 -0.47(-0.83%)
Sep 29, 2008 56.42 56.73 56.13 56.59 81,115 +0.51(+0.91%)
Sep 26, 2008 56.26 56.26 56.08 56.08 0 -0.11(-0.20%)
Sep 25, 2008 56.29 56.46 56.11 56.19 57,016 -0.15(-0.27%)
Sep 24, 2008 56.22 56.65 56.22 56.34 44,269 +0.14(+0.25%)
Sep 23, 2008 56.55 56.55 56.17 56.20 53,968 -0.15(-0.27%)
Sep 22, 2008 55.97 56.35 55.97 56.35 16,942 +0.42(+0.75%)
Sep 19, 2008 55.76 56.26 55.76 55.93 0 -0.97(-1.70%)
Sep 18, 2008 56.67 57.23 56.67 56.90 65,477 -0.22(-0.39%)
Sep 17, 2008 56.82 57.13 56.80 57.12 27,385 +0.46(+0.81%)
Sep 16, 2008 57.31 57.31 56.48 56.66 62,249 -0.17(-0.30%)
Sep 15, 2008 57.02 57.02 56.60 56.83 19,431 +0.68(+1.21%)
Sep 12, 2008 56.13 56.19 56.00 56.15 2,340 -0.15(-0.27%)
Sep 11, 2008 56.25 56.37 56.20 56.30 26,308 +0.03(+0.05%)
Sep 10, 2008 56.09 56.30 56.09 56.27 30,972 +0.02(+0.04%)
Sep 09, 2008 56.03 56.30 56.02 56.25 4,660 +0.13(+0.24%)
Sep 08, 2008 55.97 56.12 55.80 56.12 17,323 -0.09(-0.15%)
Sep 05, 2008 56.34 56.40 56.20 56.20 0 -0.05(-0.09%)
Sep 04, 2008 56.23 56.26 56.06 56.25 20,338 +0.10(+0.18%)
Sep 03, 2008 56.08 56.19 55.95 56.15 113,044 +0.14(+0.25%)
Sep 02, 2008 56.03 56.03 55.69 56.01 16,990 +0.03(+0.05%)
Aug 29, 2008 55.84 55.98 55.84 55.98 2,400 +0.01(+0.02%)
Aug 28, 2008 55.95 55.98 55.90 55.97 8,851 -0.04(-0.07%)
Aug 27, 2008 55.88 56.01 55.77 56.01 13,583 +0.03(+0.05%)
Aug 26, 2008 55.82 55.98 55.80 55.98 11,642 +0.01(+0.02%)
Aug 25, 2008 55.98 56.02 55.91 55.97 19,635 +0.19(+0.34%)
Aug 22, 2008 55.83 55.83 55.68 55.78 12,299 -0.09(-0.16%)
Aug 21, 2008 55.96 55.96 55.85 55.87 15,997 -0.09(-0.16%)
Aug 20, 2008 55.93 55.99 55.91 55.96 8,784 +0.08(+0.14%)
Aug 19, 2008 55.98 55.98 55.79 55.88 13,544 +0.04(+0.06%)
Aug 18, 2008 55.89 55.89 55.80 55.84 1,470 +0.05(+0.08%)
Aug 15, 2008 55.79 55.82 55.77 55.80 0 +0.12(+0.21%)
Aug 14, 2008 55.61 55.72 55.61 55.68 11,676 +0.13(+0.24%)
Aug 13, 2008 55.72 55.72 55.55 55.55 18,007 -0.10(-0.18%)
Aug 12, 2008 55.58 55.65 55.58 55.65 26,226 +0.19(+0.34%)
Aug 11, 2008 55.57 55.57 55.33 55.46 11,681 -0.08(-0.14%)
Aug 08, 2008 55.71 55.71 55.48 55.54 3,023 -0.12(-0.22%)
Aug 07, 2008 55.38 55.66 55.38 55.66 8,530 +0.25(+0.45%)
Aug 06, 2008 55.43 55.43 55.28 55.41 7,385 -0.00(-0.00%)
Aug 05, 2008 55.38 55.41 55.38 55.41 3,053 +0.00(+0.00%)
Aug 04, 2008 55.48 55.52 55.40 55.41 4,375 -0.07(-0.13%)
Aug 01, 2008 55.48 55.49 55.40 55.48 5,998 -0.04(-0.06%)
Jul 31, 2008 55.59 55.59 55.49 55.52 2,614 +0.20(+0.37%)
Jul 30, 2008 55.26 55.35 55.17 55.32 2,656 +0.04(+0.07%)
Jul 29, 2008 55.28 55.41 55.28 55.28 3,251 -0.13(-0.24%)
Jul 28, 2008 55.31 55.42 55.24 55.41 4,091 +0.22(+0.40%)
Jul 25, 2008 55.24 55.29 55.13 55.19 6,543 -0.13(-0.23%)
Jul 24, 2008 55.09 55.33 55.04 55.32 2,578 +0.43(+0.78%)
Jul 23, 2008 54.88 54.93 54.88 54.89 3,298 -0.15(-0.27%)
Jul 22, 2008 55.23 55.25 54.95 55.04 4,140 -0.14(-0.25%)
Jul 21, 2008 55.16 55.18 54.98 55.18 21,704 +0.07(+0.12%)
Jul 18, 2008 55.35 55.35 55.04 55.11 3,110 -0.18(-0.33%)
Jul 17, 2008 55.29 55.34 55.26 55.29 5,452 -0.22(-0.40%)
Jul 16, 2008 55.66 55.66 55.45 55.51 5,457 -0.07(-0.13%)
Jul 15, 2008 55.69 55.71 55.58 55.58 3,591 +0.03(+0.05%)
Jul 14, 2008 55.43 55.61 55.30 55.55 31,646 +0.29(+0.53%)
Jul 11, 2008 56.06 56.06 55.26 55.26 1,564 -0.31(-0.56%)
Jul 10, 2008 55.60 55.71 55.57 55.57 7,800 -0.05(-0.10%)
Jul 09, 2008 55.50 55.63 55.44 55.62 4,648 +0.10(+0.19%)
Jul 08, 2008 55.45 55.59 55.45 55.52 2,360 -0.02(-0.04%)
Jul 07, 2008 55.43 55.57 55.20 55.54 13,382 +0.23(+0.42%)
Jul 04, 2008 55.22 55.31 55.12 55.31 3,142 +0.00(+0.00%)
Jul 03, 2008 55.22 55.31 55.12 55.31 3,142 +0.07(+0.12%)
Jul 02, 2008 55.26 55.26 55.24 55.24 6,000 -0.01(-0.02%)
Jul 01, 2008 55.34 55.41 55.13 55.25 149,018 -0.10(-0.18%)
Jun 30, 2008 55.28 55.35 55.27 55.35 15,435 +0.06(+0.11%)
Jun 27, 2008 55.29 55.29 55.26 55.29 7,057 +0.14(+0.25%)
Jun 26, 2008 54.94 55.15 54.94 55.15 3,900 +0.23(+0.42%)
Jun 25, 2008 54.91 54.92 54.73 54.92 6,850 +0.08(+0.14%)
Jun 24, 2008 54.73 54.84 54.72 54.84 17,936 +0.21(+0.39%)
Jun 23, 2008 54.81 54.81 54.63 54.63 54,330 -0.08(-0.15%)
Jun 20, 2008 54.63 54.78 54.63 54.71 23,267 +0.13(+0.24%)
Jun 19, 2008 54.61 54.64 54.17 54.58 30,351 -0.15(-0.27%)
Jun 18, 2008 54.63 54.79 54.63 54.73 26,991 +0.20(+0.37%)
Jun 17, 2008 54.59 54.60 54.53 54.53 47,664 -0.01(-0.02%)
Jun 16, 2008 54.44 54.57 54.44 54.54 6,822 +0.12(+0.22%)
Jun 13, 2008 54.57 54.66 54.42 54.42 18,419 -0.22(-0.40%)
Jun 12, 2008 54.73 54.74 54.64 54.64 3,075 -0.26(-0.47%)
Jun 11, 2008 54.93 55.01 54.90 54.90 12,348 +0.13(+0.24%)
Jun 10, 2008 54.89 54.96 54.74 54.77 12,488 -0.31(-0.57%)
Jun 09, 2008 55.14 55.14 55.07 55.08 5,288 -0.30(-0.54%)
Jun 06, 2008 55.44 55.47 55.38 55.38 9,848 +0.25(+0.45%)
Jun 05, 2008 55.20 55.25 55.13 55.13 8,585 -0.11(-0.20%)
Jun 04, 2008 55.37 55.52 55.22 55.24 16,240 -0.12(-0.21%)
Jun 03, 2008 55.14 55.36 55.14 55.36 2,310 +0.21(+0.38%)
Jun 02, 2008 55.15 55.19 55.02 55.15 34,242 +0.04(+0.07%)
May 30, 2008 55.03 55.13 55.03 55.11 10,414 +0.13(+0.24%)
May 29, 2008 54.96 55.04 54.91 54.98 15,449 -0.31(-0.57%)
May 28, 2008 55.29 55.29 55.29 55.29 100 -0.05(-0.09%)
May 27, 2008 55.51 55.51 55.34 55.34 2,709 -0.20(-0.36%)
May 26, 2008 55.42 55.54 55.42 55.54 0 +0.00(+0.00%)
May 23, 2008 55.42 55.54 55.42 55.54 2,730 +0.23(+0.42%)
May 22, 2008 55.36 55.36 55.25 55.31 3,064 -0.28(-0.51%)
May 21, 2008 55.59 55.59 55.58 55.59 2,215 -0.06(-0.10%)
May 20, 2008 55.65 55.65 55.65 55.65 657 +0.08(+0.14%)
May 19, 2008 55.44 55.57 55.44 55.57 1,159 +0.13(+0.23%)
May 16, 2008 55.44 55.55 55.41 55.44 25,027 -0.06(-0.11%)
May 15, 2008 55.21 55.50 55.21 55.50 5,586 +0.19(+0.34%)
May 14, 2008 55.56 55.56 55.25 55.31 73,711 -0.12(-0.22%)
May 13, 2008 55.59 55.59 55.42 55.43 12,496 -0.28(-0.50%)
May 12, 2008 55.83 55.88 55.71 55.71 25,033 -0.06(-0.11%)
May 09, 2008 55.78 55.88 55.77 55.77 779 +0.09(+0.16%)
May 08, 2008 55.64 55.68 55.64 55.68 1,375 +0.12(+0.22%)
May 07, 2008 55.43 55.59 55.35 55.56 28,464 +0.08(+0.14%)
May 06, 2008 55.61 55.62 55.48 55.48 26,971 -0.09(-0.17%)
May 05, 2008 55.51 55.60 55.51 55.58 5,706 +0.14(+0.25%)
May 02, 2008 55.38 55.58 55.29 55.44 28,704 -0.22(-0.39%)
May 01, 2008 55.92 56.00 55.65 55.66 32,085 -0.24(-0.44%)
Apr 30, 2008 55.73 55.93 55.72 55.90 13,335 +0.14(+0.25%)
Apr 29, 2008 55.66 55.82 55.66 55.76 5,965 +0.04(+0.08%)
Apr 28, 2008 55.59 55.72 55.59 55.72 10,218 +0.12(+0.22%)
Apr 25, 2008 55.60 55.67 55.58 55.60 30,200 -0.07(-0.13%)
Apr 24, 2008 55.68 55.75 55.62 55.67 2,504 -0.26(-0.46%)
Apr 23, 2008 55.96 55.96 55.93 55.93 700 -0.10(-0.18%)
Apr 22, 2008 55.97 56.07 55.88 56.03 2,400 +0.02(+0.04%)
Apr 21, 2008 56.06 56.06 55.88 56.01 1,600 +0.07(+0.12%)
Apr 18, 2008 55.99 55.99 55.73 55.94 28,519 -0.18(-0.32%)
Apr 17, 2008 56.27 56.27 56.06 56.12 8,500 -0.06(-0.11%)
Apr 16, 2008 56.27 56.40 56.18 56.18 1,551 -0.26(-0.46%)
Apr 15, 2008 56.51 56.52 56.44 56.44 1,700 -0.19(-0.34%)
Apr 14, 2008 56.52 56.77 56.52 56.63 43,930 +0.01(+0.02%)
Apr 11, 2008 56.55 56.69 56.55 56.62 2,700 +0.12(+0.21%)
Apr 10, 2008 56.56 56.56 56.34 56.50 10,000 -0.02(-0.04%)
Apr 09, 2008 56.34 56.59 56.34 56.52 6,400 +0.10(+0.18%)
Apr 08, 2008 56.39 56.49 56.38 56.42 7,900 +0.13(+0.23%)
Apr 07, 2008 56.43 56.44 56.29 56.29 9,400 -0.17(-0.30%)
Apr 04, 2008 56.54 56.54 56.45 56.46 5,200 +0.09(+0.16%)
Apr 03, 2008 56.34 56.41 56.34 56.37 4,700 +0.02(+0.04%)
Apr 02, 2008 56.52 56.52 56.13 56.34 75,500 -0.02(-0.04%)
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.