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, 2010 57.44 57.54 57.43 57.52 16,091 +0.08(+0.14%)
Mar 30, 2010 57.34 57.45 57.33 57.44 134,525 +0.03(+0.05%)
Mar 29, 2010 57.38 57.44 57.33 57.41 18,397 +0.04(+0.08%)
Mar 26, 2010 57.24 57.43 57.24 57.37 14,917 +0.03(+0.05%)
Mar 25, 2010 57.38 57.40 57.22 57.34 17,074 +0.01(+0.02%)
Mar 24, 2010 57.55 57.55 57.33 57.33 12,945 -0.31(-0.54%)
Mar 23, 2010 57.68 57.75 57.64 57.64 23,319 -0.02(-0.03%)
Mar 22, 2010 57.75 57.75 57.64 57.66 13,097 +0.07(+0.13%)
Mar 19, 2010 57.67 57.72 57.59 57.59 8,165 -0.13(-0.23%)
Mar 18, 2010 57.78 57.78 57.66 57.72 14,957 -0.05(-0.08%)
Mar 17, 2010 57.81 57.81 57.71 57.77 9,646 -0.02(-0.04%)
Mar 16, 2010 57.70 57.81 57.66 57.79 32,162 +0.17(+0.30%)
Mar 15, 2010 57.68 57.70 57.62 57.62 29,683 +0.00(+0.01%)
Mar 12, 2010 57.58 57.69 57.50 57.62 14,866 +0.04(+0.06%)
Mar 11, 2010 57.59 57.67 57.57 57.58 8,464 -0.13(-0.23%)
Mar 10, 2010 57.63 57.71 57.61 57.71 20,815 -0.01(-0.02%)
Mar 09, 2010 57.72 57.81 57.68 57.72 14,506 +0.06(+0.10%)
Mar 08, 2010 57.62 57.72 57.62 57.66 17,193 -0.03(-0.05%)
Mar 05, 2010 57.70 57.77 57.66 57.69 12,631 -0.12(-0.21%)
Mar 04, 2010 57.85 57.88 57.77 57.81 187,729 +0.08(+0.14%)
Mar 03, 2010 57.80 57.91 57.73 57.73 204,380 -0.19(-0.33%)
Mar 02, 2010 57.84 57.92 57.76 57.92 10,891 +0.03(+0.05%)
Mar 01, 2010 57.81 57.92 57.81 57.89 42,684 +0.01(+0.02%)
Feb 26, 2010 57.92 58.01 57.84 57.88 12,553 -0.02(-0.03%)
Feb 25, 2010 57.92 57.92 57.81 57.90 9,458 +0.19(+0.33%)
Feb 24, 2010 57.75 57.81 57.69 57.71 15,302 +0.03(+0.05%)
Feb 23, 2010 57.60 57.79 57.55 57.68 40,741 +0.13(+0.23%)
Feb 22, 2010 57.55 57.56 57.48 57.55 7,775 +0.04(+0.07%)
Feb 19, 2010 57.47 57.56 57.40 57.51 18,686 -0.02(-0.03%)
Feb 18, 2010 57.72 57.72 57.49 57.53 9,648 -0.10(-0.17%)
Feb 17, 2010 57.77 57.79 57.62 57.63 12,400 -0.15(-0.26%)
Feb 16, 2010 57.63 57.85 57.63 57.78 10,308 +0.00(+0.00%)
Feb 12, 2010 57.73 57.78 57.78 57.78 33,000 +0.11(+0.19%)
Feb 11, 2010 57.65 57.72 57.57 57.67 20,854 -0.07(-0.12%)
Feb 10, 2010 57.82 57.83 57.63 57.74 12,500 +0.03(+0.05%)
Feb 09, 2010 57.91 57.95 57.71 57.71 52,941 -0.20(-0.34%)
Feb 08, 2010 57.96 57.96 57.83 57.91 8,804 -0.01(-0.02%)
Feb 05, 2010 57.80 58.03 57.80 57.92 30,021 +0.11(+0.18%)
Feb 04, 2010 57.80 57.87 57.70 57.81 13,106 +0.22(+0.39%)
Feb 03, 2010 57.63 57.69 57.55 57.59 41,536 -0.19(-0.33%)
Feb 02, 2010 57.67 57.79 57.63 57.78 225,229 +0.04(+0.07%)
Feb 01, 2010 57.77 57.77 57.61 57.74 17,470 -0.09(-0.16%)
Jan 29, 2010 57.75 57.93 57.66 57.83 18,232 +0.10(+0.17%)
Jan 28, 2010 57.73 57.81 57.70 57.73 9,441 -0.08(-0.14%)
Jan 27, 2010 57.89 58.00 57.71 57.81 37,493 +0.03(+0.05%)
Jan 26, 2010 57.83 57.87 57.75 57.78 16,245 +0.04(+0.07%)
Jan 25, 2010 57.72 57.85 57.72 57.74 17,195 -0.06(-0.10%)
Jan 22, 2010 57.79 57.85 57.72 57.80 17,553 +0.06(+0.10%)
Jan 21, 2010 57.65 57.84 57.57 57.74 7,442 +0.03(+0.05%)
Jan 20, 2010 57.72 57.76 57.62 57.71 13,584 +0.17(+0.30%)
Jan 19, 2010 57.62 57.64 57.53 57.54 40,292 -0.13(-0.23%)
Jan 15, 2010 57.63 57.67 57.67 57.67 11,300 +0.11(+0.19%)
Jan 14, 2010 57.51 57.57 57.42 57.56 19,748 +0.16(+0.28%)
Jan 13, 2010 57.43 57.51 57.36 57.40 10,057 -0.16(-0.28%)
Jan 12, 2010 57.54 57.56 57.46 57.56 9,490 +0.21(+0.37%)
Jan 11, 2010 57.38 57.55 57.28 57.35 42,124 -0.00(-0.01%)
Jan 08, 2010 57.33 57.41 57.25 57.35 27,979 +0.07(+0.12%)
Jan 07, 2010 57.28 57.32 57.22 57.28 9,033 +0.06(+0.10%)
Jan 06, 2010 57.27 57.35 57.20 57.22 8,961 -0.09(-0.16%)
Jan 05, 2010 57.26 57.54 57.25 57.31 35,849 +0.22(+0.39%)
Jan 04, 2010 57.15 57.17 57.03 57.09 75,554 +0.02(+0.04%)
Dec 31, 2009 57.00 57.07 57.07 57.07 11,500 -0.05(-0.09%)
Dec 30, 2009 57.17 57.23 57.12 57.12 22,143 -0.05(-0.09%)
Dec 29, 2009 57.17 57.22 57.14 57.17 16,807 -0.18(-0.31%)
Dec 28, 2009 57.34 57.42 57.30 57.35 18,590 -0.11(-0.19%)
Dec 24, 2009 57.50 57.52 57.41 57.46 24,163 -0.10(-0.17%)
Dec 23, 2009 57.56 57.65 57.50 57.56 27,422 -0.04(-0.07%)
Dec 22, 2009 57.52 57.64 57.50 57.60 25,884 -0.11(-0.19%)
Dec 21, 2009 57.83 57.84 57.66 57.71 10,184 -0.27(-0.47%)
Dec 18, 2009 57.99 58.05 57.90 57.98 24,810 -0.05(-0.09%)
Dec 17, 2009 58.00 58.10 57.97 58.03 58,730 +0.14(+0.24%)
Dec 16, 2009 57.87 57.89 57.73 57.89 171,440 +0.05(+0.09%)
Dec 15, 2009 57.75 57.84 57.71 57.84 26,646 -0.06(-0.10%)
Dec 14, 2009 57.97 57.98 57.84 57.90 23,653 +0.03(+0.05%)
Dec 11, 2009 57.95 57.96 57.82 57.87 40,894 -0.22(-0.38%)
Dec 10, 2009 58.03 58.13 57.98 58.09 21,242 -0.04(-0.07%)
Dec 09, 2009 58.24 58.26 58.12 58.13 13,446 -0.10(-0.17%)
Dec 08, 2009 58.26 58.26 58.18 58.23 19,245 +0.12(+0.21%)
Dec 07, 2009 58.02 58.11 57.97 58.11 21,997 +0.16(+0.28%)
Dec 04, 2009 57.95 57.99 57.80 57.95 26,033 -0.27(-0.46%)
Dec 03, 2009 58.16 58.23 58.09 58.22 12,029 -0.08(-0.14%)
Dec 02, 2009 58.40 58.42 58.24 58.30 19,626 -0.21(-0.36%)
Dec 01, 2009 58.37 58.60 58.37 58.51 204,613 -0.01(-0.02%)
Nov 30, 2009 58.52 59.26 58.43 58.52 41,362 -0.01(-0.02%)
Nov 27, 2009 58.65 58.65 58.39 58.53 16,484 +0.21(+0.36%)
Nov 25, 2009 58.28 58.38 58.20 58.32 20,719 +0.09(+0.15%)
Nov 24, 2009 58.12 58.31 58.12 58.23 19,624 +0.08(+0.14%)
Nov 23, 2009 58.10 58.15 58.03 58.15 15,729 +0.00(+0.00%)
Nov 20, 2009 58.24 58.24 58.09 58.15 15,339 +0.03(+0.05%)
Nov 19, 2009 58.16 58.21 58.09 58.12 35,785 +0.12(+0.21%)
Nov 18, 2009 58.16 58.17 57.98 58.00 102,364 -0.09(-0.15%)
Nov 17, 2009 58.12 58.26 57.99 58.09 28,841 -0.06(-0.10%)
Nov 16, 2009 57.87 58.16 57.87 58.15 41,486 +0.30(+0.52%)
Nov 13, 2009 57.83 57.95 57.80 57.85 22,736 +0.02(+0.03%)
Nov 12, 2009 57.92 57.96 57.70 57.83 77,092 -0.16(-0.28%)
Nov 11, 2009 57.76 58.04 57.76 57.99 10,612 +0.10(+0.17%)
Nov 10, 2009 57.94 57.95 57.77 57.89 23,573 +0.01(+0.02%)
Nov 09, 2009 57.86 57.93 57.78 57.88 31,566 +0.02(+0.03%)
Nov 06, 2009 57.86 57.87 57.68 57.86 83,888 +0.08(+0.14%)
Nov 05, 2009 57.71 57.78 57.57 57.78 20,479 +0.14(+0.24%)
Nov 04, 2009 57.68 58.50 57.61 57.64 15,138 -0.13(-0.23%)
Nov 03, 2009 57.86 57.89 57.67 57.77 59,992 -0.05(-0.09%)
Nov 02, 2009 57.78 57.89 57.73 57.82 42,106 -0.14(-0.24%)
Oct 30, 2009 57.84 57.98 57.75 57.96 30,725 +0.26(+0.45%)
Oct 29, 2009 57.75 57.91 57.60 57.70 47,938 -0.16(-0.28%)
Oct 28, 2009 57.77 57.89 57.68 57.86 25,419 +0.09(+0.16%)
Oct 27, 2009 57.58 57.77 57.49 57.77 21,466 +0.35(+0.61%)
Oct 26, 2009 57.58 57.60 57.39 57.42 31,534 -0.21(-0.36%)
Oct 23, 2009 57.66 57.68 57.58 57.63 16,196 -0.09(-0.16%)
Oct 22, 2009 57.72 57.80 57.56 57.72 39,841 -0.09(-0.16%)
Oct 21, 2009 57.78 57.83 57.69 57.81 10,417 -0.14(-0.24%)
Oct 20, 2009 57.96 58.12 57.87 57.95 19,349 +0.12(+0.21%)
Oct 19, 2009 57.76 57.86 57.72 57.83 16,113 +0.03(+0.05%)
Oct 16, 2009 57.65 57.80 57.64 57.80 14,539 +0.10(+0.17%)
Oct 15, 2009 57.65 57.81 57.52 57.70 25,761 -0.10(-0.17%)
Oct 14, 2009 57.81 57.87 57.73 57.80 21,717 -0.09(-0.16%)
Oct 13, 2009 57.95 57.99 57.77 57.89 19,174 +0.15(+0.26%)
Oct 12, 2009 57.92 58.22 57.70 57.74 36,223 -0.03(-0.05%)
Oct 09, 2009 57.88 57.91 57.67 57.77 17,761 -0.30(-0.52%)
Oct 08, 2009 58.15 58.16 57.95 58.07 22,808 +0.05(+0.09%)
Oct 07, 2009 58.07 58.41 57.99 58.02 46,333 +0.09(+0.16%)
Oct 06, 2009 58.01 58.03 57.90 57.93 26,239 -0.14(-0.24%)
Oct 05, 2009 58.12 58.19 58.02 58.07 20,247 +0.02(+0.03%)
Oct 02, 2009 58.18 58.18 57.98 58.05 20,636 -0.02(-0.03%)
Oct 01, 2009 57.86 58.10 57.86 58.07 68,507 +0.12(+0.21%)
Sep 30, 2009 57.84 58.00 57.80 57.95 20,444 +0.12(+0.21%)
Sep 29, 2009 57.76 57.92 57.76 57.83 13,888 +0.07(+0.12%)
Sep 28, 2009 57.87 57.95 57.70 57.76 38,141 -0.10(-0.17%)
Sep 25, 2009 57.82 57.86 57.73 57.86 17,158 +0.04(+0.07%)
Sep 24, 2009 57.75 58.05 57.66 57.82 25,124 +0.14(+0.24%)
Sep 23, 2009 57.58 57.75 57.52 57.68 31,558 +0.05(+0.09%)
Sep 22, 2009 57.51 57.65 57.51 57.63 19,424 +0.11(+0.19%)
Sep 21, 2009 57.63 57.69 57.50 57.52 27,137 +0.14(+0.24%)
Sep 18, 2009 57.64 57.66 57.38 57.38 14,678 -0.23(-0.40%)
Sep 17, 2009 57.58 57.84 57.50 57.61 21,297 +0.05(+0.09%)
Sep 16, 2009 57.70 57.70 57.47 57.56 33,174 -0.01(-0.02%)
Sep 15, 2009 57.60 57.70 57.12 57.57 110,008 -0.05(-0.09%)
Sep 14, 2009 57.69 57.82 57.62 57.62 32,555 -0.23(-0.40%)
Sep 11, 2009 57.91 58.01 57.77 57.85 16,547 -0.06(-0.10%)
Sep 10, 2009 57.71 57.92 57.52 57.91 16,523 +0.32(+0.56%)
Sep 09, 2009 57.55 57.70 57.48 57.59 27,582 +0.09(+0.16%)
Sep 08, 2009 57.60 58.06 57.50 57.50 19,992 +0.32(+0.56%)
Sep 04, 2009 57.72 57.91 57.18 57.18 21,985 -0.67(-1.16%)
Sep 03, 2009 57.75 58.39 57.63 57.85 31,615 -0.06(-0.10%)
Sep 02, 2009 57.76 57.91 57.67 57.91 23,310 +0.31(+0.54%)
Sep 01, 2009 57.68 58.25 57.55 57.60 32,425 -0.09(-0.16%)
Aug 31, 2009 57.63 58.44 57.56 57.69 37,601 +0.21(+0.37%)
Aug 28, 2009 57.42 57.88 57.35 57.48 43,104 -0.01(-0.02%)
Aug 27, 2009 57.47 57.58 57.34 57.49 34,599 +0.03(+0.05%)
Aug 26, 2009 57.54 57.61 57.43 57.46 33,726 -0.17(-0.29%)
Aug 25, 2009 57.43 57.97 57.27 57.63 27,966 +0.26(+0.45%)
Aug 24, 2009 57.29 57.63 57.19 57.37 26,492 +0.11(+0.19%)
Aug 21, 2009 57.58 57.73 57.17 57.26 19,225 -0.31(-0.54%)
Aug 20, 2009 57.63 57.86 57.51 57.57 22,995 -0.10(-0.18%)
Aug 19, 2009 57.82 58.00 57.49 57.67 128,832 +0.15(+0.25%)
Aug 18, 2009 57.54 57.63 57.39 57.53 17,965 +0.15(+0.26%)
Aug 17, 2009 57.45 57.64 57.38 57.38 19,553 -0.13(-0.23%)
Aug 14, 2009 57.32 57.52 57.28 57.51 22,868 +0.28(+0.49%)
Aug 13, 2009 57.08 57.41 56.99 57.23 33,896 +0.23(+0.40%)
Aug 12, 2009 57.08 57.41 56.86 57.00 37,327 -0.07(-0.12%)
Aug 11, 2009 56.96 57.07 56.90 57.07 31,481 +0.24(+0.42%)
Aug 10, 2009 56.76 56.93 56.68 56.83 29,622 +0.13(+0.23%)
Aug 07, 2009 56.69 56.79 56.52 56.70 51,793 -0.11(-0.19%)
Aug 06, 2009 56.87 56.99 56.78 56.81 24,501 -0.01(-0.02%)
Aug 05, 2009 56.76 57.11 56.74 56.82 18,861 -0.18(-0.32%)
Aug 04, 2009 57.04 57.18 56.80 57.00 22,816 -0.04(-0.07%)
Aug 03, 2009 57.17 57.18 56.90 57.04 30,220 -0.30(-0.52%)
Jul 31, 2009 57.26 57.47 57.22 57.34 50,610 +0.15(+0.26%)
Jul 30, 2009 57.05 57.19 56.75 57.19 26,724 +0.17(+0.30%)
Jul 29, 2009 57.06 57.26 56.96 57.02 22,276 +0.00(+0.00%)
Jul 28, 2009 57.15 57.36 57.02 57.02 25,879 -0.16(-0.28%)
Jul 27, 2009 57.02 57.21 57.02 57.18 14,155 -0.01(-0.02%)
Jul 24, 2009 57.11 57.28 57.11 57.19 1,127 -0.03(-0.05%)
Jul 23, 2009 57.44 57.50 57.11 57.22 18,604 -0.21(-0.37%)
Jul 22, 2009 57.64 57.64 57.41 57.43 15,044 -0.24(-0.42%)
Jul 21, 2009 57.31 57.70 57.23 57.67 15,148 +0.41(+0.72%)
Jul 20, 2009 57.27 57.44 57.15 57.26 17,424 +0.16(+0.28%)
Jul 17, 2009 57.25 57.58 57.10 57.10 21,953 -0.28(-0.49%)
Jul 16, 2009 57.34 57.50 57.30 57.38 19,086 +0.23(+0.40%)
Jul 15, 2009 57.46 57.47 57.15 57.15 21,597 -0.35(-0.61%)
Jul 14, 2009 57.62 57.70 57.48 57.50 133,047 -0.27(-0.47%)
Jul 13, 2009 57.97 57.97 57.70 57.77 14,559 -0.01(-0.02%)
Jul 10, 2009 57.86 57.97 57.77 57.78 18,461 +0.28(+0.49%)
Jul 09, 2009 57.73 57.82 57.50 57.50 19,985 -0.34(-0.59%)
Jul 08, 2009 57.55 57.91 57.49 57.84 25,858 +0.32(+0.56%)
Jul 07, 2009 57.42 57.70 57.40 57.52 19,694 +0.08(+0.14%)
Jul 06, 2009 57.38 57.48 57.08 57.44 26,241 +0.06(+0.10%)
Jul 02, 2009 57.33 57.50 57.27 57.38 20,498 +0.22(+0.38%)
Jul 01, 2009 57.14 57.35 57.06 57.16 22,625 -0.14(-0.24%)
Jun 30, 2009 57.19 57.35 57.19 57.30 19,383 -0.05(-0.09%)
Jun 29, 2009 57.36 57.38 57.29 57.35 19,408 +0.19(+0.33%)
Jun 26, 2009 57.25 57.34 57.16 57.16 17,906 -0.04(-0.07%)
Jun 25, 2009 57.04 57.27 56.99 57.20 17,219 +0.35(+0.61%)
Jun 24, 2009 56.92 57.39 56.74 56.85 19,108 -0.11(-0.19%)
Jun 23, 2009 56.91 57.30 56.87 56.96 50,708 +0.15(+0.26%)
Jun 22, 2009 56.89 56.99 56.75 56.81 21,129 +0.13(+0.23%)
Jun 19, 2009 56.59 56.92 56.59 56.68 27,318 +0.01(+0.02%)
Jun 18, 2009 56.82 56.88 56.61 56.67 13,761 -0.35(-0.61%)
Jun 17, 2009 56.93 57.34 56.85 57.02 102,563 +0.15(+0.26%)
Jun 16, 2009 56.82 57.01 56.78 56.87 30,744 +0.11(+0.19%)
Jun 15, 2009 56.85 56.90 56.76 56.76 31,247 +0.16(+0.28%)
Jun 12, 2009 56.65 56.80 56.60 56.60 23,636 +0.09(+0.16%)
Jun 11, 2009 56.42 56.71 56.35 56.51 47,113 +0.18(+0.32%)
Jun 10, 2009 56.55 56.60 56.32 56.33 24,746 -0.21(-0.37%)
Jun 09, 2009 56.58 56.68 56.49 56.54 35,026 +0.24(+0.43%)
Jun 08, 2009 56.60 56.66 56.30 56.30 27,992 -0.20(-0.35%)
Jun 05, 2009 56.75 56.95 56.28 56.50 63,240 -0.52(-0.91%)
Jun 04, 2009 57.15 57.44 57.02 57.02 41,850 -0.22(-0.38%)
Jun 03, 2009 57.50 57.53 57.17 57.24 25,784 +0.14(+0.25%)
Jun 02, 2009 57.38 57.38 56.99 57.10 37,178 +0.07(+0.12%)
Jun 01, 2009 57.32 57.46 56.93 57.03 21,291 -0.66(-1.14%)
May 29, 2009 57.52 57.79 57.33 57.69 21,142 +0.29(+0.51%)
May 28, 2009 57.41 57.52 57.10 57.40 42,052 +0.15(+0.26%)
May 27, 2009 57.49 57.66 57.20 57.25 38,441 -0.26(-0.45%)
May 26, 2009 57.84 57.90 57.51 57.51 44,445 -0.18(-0.31%)
May 22, 2009 57.79 57.88 57.66 57.69 22,408 -0.13(-0.22%)
May 21, 2009 58.17 58.28 57.81 57.82 34,255 -0.19(-0.33%)
May 20, 2009 58.08 58.35 57.91 58.01 31,684 +0.11(+0.19%)
May 19, 2009 57.96 58.07 57.78 57.90 42,917 +0.06(+0.10%)
May 18, 2009 58.15 58.20 55.78 57.84 100,661 -0.17(-0.29%)
May 15, 2009 58.06 58.25 58.01 58.01 23,428 -0.20(-0.34%)
May 14, 2009 58.22 58.31 58.01 58.21 33,799 -0.05(-0.09%)
May 13, 2009 58.16 58.30 57.98 58.26 29,648 +0.33(+0.57%)
May 12, 2009 58.03 58.10 57.86 57.93 19,297 -0.09(-0.16%)
May 11, 2009 57.88 58.13 57.71 58.02 25,298 +0.30(+0.52%)
May 08, 2009 57.84 58.01 57.67 57.72 42,339 -0.14(-0.24%)
May 07, 2009 57.79 58.01 57.65 57.86 42,402 +0.01(+0.02%)
May 06, 2009 58.07 58.17 57.80 57.85 35,775 -0.03(-0.05%)
May 05, 2009 58.00 58.00 57.86 57.88 18,273 -0.04(-0.07%)
May 04, 2009 57.90 58.10 57.85 57.92 15,879 -0.13(-0.22%)
May 01, 2009 58.02 58.15 57.92 58.05 41,567 -0.10(-0.17%)
Apr 30, 2009 58.18 58.31 57.99 58.15 31,922 +0.00(+0.00%)
Apr 29, 2009 58.24 58.37 58.02 58.15 33,172 -0.10(-0.17%)
Apr 28, 2009 58.50 58.58 58.16 58.25 41,301 -0.34(-0.58%)
Apr 27, 2009 58.38 58.59 58.28 58.59 29,283 +0.34(+0.58%)
Apr 24, 2009 58.28 58.29 58.08 58.25 23,225 +0.01(+0.02%)
Apr 23, 2009 58.19 58.50 58.19 58.24 22,404 -0.08(-0.14%)
Apr 22, 2009 58.49 58.50 58.24 58.32 29,613 -0.04(-0.07%)
Apr 21, 2009 58.67 58.70 58.32 58.36 29,030 -0.04(-0.07%)
Apr 20, 2009 58.27 58.60 58.27 58.40 24,108 +0.14(+0.24%)
Apr 17, 2009 58.40 58.61 58.26 58.26 26,287 -0.29(-0.50%)
Apr 16, 2009 58.56 58.79 58.48 58.55 22,964 -0.25(-0.43%)
Apr 15, 2009 58.62 58.84 58.46 58.80 30,918 +0.18(+0.31%)
Apr 14, 2009 58.55 59.10 58.41 58.62 41,767 +0.13(+0.22%)
Apr 13, 2009 58.33 58.70 58.33 58.49 33,919 +0.33(+0.57%)
Apr 09, 2009 58.25 58.55 58.12 58.16 49,864 -0.24(-0.41%)
Apr 08, 2009 58.30 58.60 58.25 58.40 28,328 -0.01(-0.02%)
Apr 07, 2009 58.37 58.53 58.26 58.41 20,920 +0.18(+0.31%)
Apr 06, 2009 58.33 58.49 58.23 58.23 32,752 -0.03(-0.05%)
Apr 03, 2009 58.43 58.70 58.26 58.26 66,471 -0.41(-0.70%)
Apr 02, 2009 58.70 58.97 58.59 58.67 49,104 -0.15(-0.26%)
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.