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

SPDR Mid Cap Portfolio ETF (NY: SPMD )

53.29 +0.33 (+0.62%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 15, 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 (%)
Aug 31, 2009 9.434 9.478 9.390 9.441 97,044 -0.11(-1.14%)
Aug 28, 2009 9.629 9.629 9.529 9.549 34,774 +0.01(+0.09%)
Aug 27, 2009 9.483 9.540 9.371 9.540 41,495 +0.05(+0.48%)
Aug 26, 2009 9.489 9.504 9.438 9.495 25,167 -0.01(-0.07%)
Aug 25, 2009 9.565 9.565 9.501 9.501 84,316 +0.05(+0.50%)
Aug 24, 2009 9.589 9.589 9.445 9.454 45,243 -0.03(-0.35%)
Aug 21, 2009 9.356 9.496 9.356 9.487 128,071 +0.19(+2.08%)
Aug 20, 2009 9.155 9.294 9.155 9.294 24,942 +0.11(+1.23%)
Aug 19, 2009 9.026 9.189 9.019 9.181 22,948 +0.06(+0.66%)
Aug 18, 2009 9.053 9.136 9.053 9.121 47,502 +0.11(+1.21%)
Aug 17, 2009 9.126 9.126 9.013 9.013 292,562 -0.27(-2.94%)
Aug 14, 2009 9.460 9.460 9.257 9.285 138,643 -0.11(-1.20%)
Aug 13, 2009 9.390 9.398 9.281 9.398 21,446 +0.02(+0.25%)
Aug 12, 2009 9.312 9.375 9.303 9.375 12,209 +0.17(+1.87%)
Aug 11, 2009 9.250 9.250 9.163 9.203 201,395 -0.09(-0.95%)
Aug 10, 2009 9.358 9.390 9.292 9.292 31,053 -0.10(-1.06%)
Aug 07, 2009 9.290 9.447 9.235 9.392 130,885 +0.25(+2.72%)
Aug 06, 2009 9.279 9.283 9.143 9.143 49,591 -0.08(-0.89%)
Aug 05, 2009 9.212 9.239 9.141 9.225 21,514 -0.00(-0.05%)
Aug 04, 2009 9.101 9.256 9.101 9.230 65,102 +0.09(+0.97%)
Aug 03, 2009 9.055 9.141 9.006 9.141 84,938 +0.17(+1.90%)
Jul 31, 2009 8.882 8.975 8.875 8.971 51,029 +0.04(+0.50%)
Jul 30, 2009 8.906 8.997 8.906 8.926 37,097 +0.18(+2.05%)
Jul 29, 2009 8.767 8.767 8.747 8.747 3,495 -0.11(-1.26%)
Jul 28, 2009 8.836 8.880 8.782 8.859 27,210 -0.01(-0.14%)
Jul 27, 2009 8.831 8.873 8.791 8.871 34,666 +0.05(+0.55%)
Jul 24, 2009 8.722 8.822 8.691 8.822 5,714 +0.07(+0.76%)
Jul 23, 2009 8.536 8.782 8.536 8.755 64,651 +0.21(+2.49%)
Jul 22, 2009 8.476 8.563 8.476 8.543 25,934 +0.06(+0.73%)
Jul 21, 2009 8.465 8.483 8.387 8.481 48,643 +0.01(+0.10%)
Jul 20, 2009 8.438 8.481 8.412 8.472 10,432 +0.13(+1.51%)
Jul 17, 2009 8.379 8.379 8.327 8.346 15,384 -0.03(-0.34%)
Jul 16, 2009 8.239 8.387 8.229 8.374 34,941 +0.12(+1.42%)
Jul 15, 2009 8.108 8.259 8.108 8.257 44,142 +0.37(+4.69%)
Jul 14, 2009 7.900 7.904 7.886 7.886 38,337 +0.02(+0.28%)
Jul 13, 2009 7.749 7.871 7.749 7.864 19,011 +0.16(+2.13%)
Jul 10, 2009 7.665 7.700 7.665 7.700 1,542 -0.08(-1.03%)
Jul 09, 2009 7.716 7.782 7.709 7.780 8,560 +0.11(+1.45%)
Jul 08, 2009 7.773 7.773 7.570 7.669 33,038 -0.06(-0.83%)
Jul 07, 2009 7.906 7.906 7.727 7.733 15,488 -0.08(-1.04%)
Jul 06, 2009 7.800 7.814 7.800 7.814 4,420 -0.18(-2.20%)
Jul 02, 2009 8.099 8.099 7.991 7.991 42,690 -0.24(-2.94%)
Jul 01, 2009 8.210 8.270 8.210 8.232 19,137 +0.08(+1.03%)
Jun 30, 2009 8.203 8.223 8.104 8.148 73,965 -0.04(-0.51%)
Jun 29, 2009 8.077 8.199 8.077 8.190 14,608 +0.05(+0.57%)
Jun 26, 2009 8.099 8.144 8.086 8.144 5,899 +0.03(+0.33%)
Jun 25, 2009 7.990 8.117 7.990 8.117 27,260 +0.19(+2.38%)
Jun 24, 2009 7.849 7.993 7.849 7.928 56,374 +0.11(+1.36%)
Jun 23, 2009 7.864 7.864 7.751 7.822 15,691 -0.07(-0.84%)
Jun 22, 2009 7.984 7.984 7.882 7.888 20,454 -0.26(-3.24%)
Jun 19, 2009 8.161 8.203 8.133 8.152 13,923 -0.00(-0.03%)
Jun 18, 2009 8.117 8.155 8.117 8.155 18,717 +0.05(+0.66%)
Jun 17, 2009 8.141 8.161 8.015 8.101 11,036 -0.04(-0.49%)
Jun 16, 2009 8.341 8.356 8.115 8.141 117,990 -0.15(-1.77%)
Jun 15, 2009 8.339 8.339 8.236 8.288 58,720 -0.24(-2.76%)
Jun 12, 2009 8.494 8.523 8.416 8.523 53,230 -0.02(-0.29%)
Jun 11, 2009 8.529 8.609 8.529 8.547 29,646 +0.04(+0.52%)
Jun 10, 2009 8.600 8.600 8.407 8.503 25,077 -0.03(-0.39%)
Jun 09, 2009 8.514 8.536 8.452 8.536 22,411 +0.08(+0.97%)
Jun 08, 2009 8.379 8.496 8.337 8.454 36,538 -0.06(-0.68%)
Jun 05, 2009 8.587 8.611 8.425 8.512 75,742 +0.01(+0.13%)
Jun 04, 2009 8.410 8.500 8.343 8.500 24,743 +0.19(+2.31%)
Jun 03, 2009 8.432 8.432 8.292 8.309 21,496 -0.26(-3.02%)
Jun 02, 2009 8.494 8.574 8.494 8.567 86,598 +0.04(+0.47%)
Jun 01, 2009 8.359 8.558 8.359 8.527 31,216 +0.39(+4.78%)
May 29, 2009 8.108 8.144 8.072 8.138 30,589 +0.07(+0.81%)
May 28, 2009 8.084 8.101 7.913 8.073 19,299 +0.02(+0.20%)
May 27, 2009 8.174 8.174 8.057 8.057 19,056 -0.04(-0.50%)
May 26, 2009 7.807 8.097 7.807 8.097 28,126 +0.20(+2.47%)
May 22, 2009 7.951 7.951 7.893 7.902 35,915 +0.00(+0.06%)
May 21, 2009 7.915 7.971 7.838 7.897 71,772 -0.16(-1.95%)
May 20, 2009 8.183 8.305 8.051 8.055 43,727 -0.14(-1.68%)
May 19, 2009 8.081 8.197 8.028 8.192 83,851 +0.12(+1.51%)
May 18, 2009 7.869 8.070 7.869 8.070 37,300 +0.29(+3.76%)
May 15, 2009 7.842 7.911 7.738 7.778 98,415 -0.09(-1.13%)
May 14, 2009 7.722 7.931 7.696 7.866 28,969 +0.15(+1.95%)
May 13, 2009 7.884 7.914 7.716 7.716 85,173 -0.37(-4.63%)
May 12, 2009 8.241 8.241 7.982 8.090 165,619 -0.14(-1.75%)
May 11, 2009 8.245 8.292 8.228 8.234 44,350 -0.17(-2.06%)
May 08, 2009 8.305 8.410 8.208 8.407 45,563 +0.27(+3.35%)
May 07, 2009 8.518 8.520 8.105 8.135 91,627 -0.22(-2.61%)
May 06, 2009 8.402 8.403 8.240 8.353 88,903 +0.05(+0.65%)
May 05, 2009 8.305 8.307 8.206 8.299 59,910 +0.02(+0.19%)
May 04, 2009 8.039 8.283 8.039 8.283 31,712 +0.36(+4.59%)
May 01, 2009 7.889 7.984 7.844 7.920 74,686 -0.01(-0.17%)
Apr 30, 2009 8.002 8.097 7.900 7.933 70,271 +0.06(+0.82%)
Apr 29, 2009 7.716 7.962 7.716 7.869 64,569 +0.23(+3.05%)
Apr 28, 2009 7.576 7.756 7.576 7.636 97,269 -0.04(-0.49%)
Apr 27, 2009 7.689 7.775 7.622 7.673 245,835 -0.14(-1.82%)
Apr 24, 2009 7.603 7.853 7.598 7.815 130,529 +0.34(+4.51%)
Apr 23, 2009 7.614 7.614 7.430 7.478 111,504 -0.14(-1.78%)
Apr 22, 2009 7.434 7.738 7.430 7.614 282,256 +0.14(+1.92%)
Apr 21, 2009 7.223 7.470 7.223 7.470 42,663 +0.16(+2.16%)
Apr 20, 2009 7.587 7.587 7.312 7.312 99,101 -0.48(-6.15%)
Apr 17, 2009 7.711 7.791 7.616 7.791 63,550 +0.13(+1.73%)
Apr 16, 2009 7.441 7.707 7.434 7.659 35,496 +0.33(+4.56%)
Apr 15, 2009 7.288 7.349 7.283 7.324 42,460 -0.08(-1.14%)
Apr 14, 2009 7.432 7.532 7.343 7.409 21,839 -0.12(-1.63%)
Apr 13, 2009 7.419 7.554 7.368 7.532 120,173 +0.03(+0.35%)
Apr 09, 2009 7.290 7.505 7.290 7.505 100,882 +0.44(+6.28%)
Apr 08, 2009 7.035 7.077 6.984 7.062 50,362 +0.04(+0.58%)
Apr 07, 2009 7.101 7.128 6.997 7.021 50,015 -0.17(-2.32%)
Apr 06, 2009 7.188 7.237 7.126 7.188 60,424 -0.13(-1.76%)
Apr 03, 2009 7.188 7.317 7.101 7.317 113,493 +0.14(+1.98%)
Apr 02, 2009 7.106 7.248 7.082 7.175 42,207 +0.31(+4.51%)
Apr 01, 2009 6.707 6.865 6.698 6.865 23,273 +0.07(+0.99%)
Mar 31, 2009 6.687 6.889 6.687 6.798 20,679 +0.11(+1.60%)
Mar 30, 2009 7.073 7.073 6.618 6.691 57,890 -0.40(-5.66%)
Mar 26, 2009 7.011 7.119 7.011 7.093 37,462 +0.44(+6.55%)
Mar 25, 2009 6.849 7.022 6.656 6.656 41,571 -0.13(-1.92%)
Mar 24, 2009 6.866 6.961 6.787 6.787 50,687 -0.11(-1.53%)
Mar 23, 2009 6.758 6.897 6.712 6.892 63,938 +0.42(+6.48%)
Mar 20, 2009 6.716 6.716 6.445 6.473 54,958 -0.21(-3.10%)
Mar 19, 2009 6.831 6.831 6.680 6.680 66,915 -0.05(-0.70%)
Mar 18, 2009 6.503 6.760 6.440 6.727 36,042 +0.23(+3.61%)
Mar 17, 2009 6.323 6.494 6.323 6.492 59,739 +0.18(+2.90%)
Mar 16, 2009 6.432 6.490 6.309 6.309 78,488 -0.07(-1.16%)
Mar 13, 2009 6.392 6.403 6.286 6.383 0 +0.05(+0.73%)
Mar 12, 2009 5.986 6.337 5.986 6.337 39,727 +0.27(+4.54%)
Mar 11, 2009 6.119 6.119 6.004 6.062 30,616 +0.09(+1.47%)
Mar 10, 2009 5.880 5.974 5.871 5.974 55,729 +0.32(+5.75%)
Mar 09, 2009 5.669 5.685 5.605 5.649 34,747 -0.07(-1.24%)
Mar 06, 2009 5.807 5.807 5.583 5.720 0 -0.03(-0.51%)
Mar 05, 2009 5.911 5.931 5.739 5.749 96,873 -0.27(-4.48%)
Mar 04, 2009 5.933 6.110 5.933 6.019 254,874 +0.06(+1.00%)
Mar 02, 2009 6.168 6.168 5.900 5.959 44,683 -0.40(-6.25%)
Feb 27, 2009 6.239 6.376 6.197 6.357 0 -0.01(-0.09%)
Feb 26, 2009 6.541 6.541 6.360 6.362 32,546 -0.10(-1.57%)
Feb 25, 2009 6.487 6.487 6.361 6.464 79,237 -0.04(-0.55%)
Feb 24, 2009 6.310 6.501 6.268 6.499 23,056 +0.26(+4.21%)
Feb 23, 2009 6.556 7.383 6.237 6.237 17,563 -0.24(-3.65%)
Feb 21, 2009 6.430 6.518 6.361 6.473 0 +0.00(+0.00%)
Feb 20, 2009 6.430 6.518 6.361 6.473 26,277 -0.11(-1.73%)
Feb 19, 2009 6.773 6.773 6.536 6.587 65,675 -0.07(-1.10%)
Feb 18, 2009 6.651 6.660 6.629 6.660 5,863 -0.11(-1.68%)
Feb 17, 2009 6.789 6.815 6.761 6.774 34,540 -0.28(-3.98%)
Feb 14, 2009 7.117 7.117 7.055 7.055 0 +0.00(+0.00%)
Feb 13, 2009 7.117 7.117 7.055 7.055 4,735 +0.09(+1.27%)
Feb 12, 2009 6.957 6.977 6.924 6.966 6,855 -0.05(-0.70%)
Feb 11, 2009 7.104 7.104 6.975 7.015 25,456 -0.01(-0.16%)
Feb 10, 2009 7.312 7.361 7.026 7.026 15,912 -0.34(-4.57%)
Feb 09, 2009 7.352 7.394 7.294 7.362 26,051 -0.01(-0.19%)
Feb 06, 2009 7.137 7.376 7.137 7.376 207,696 +0.23(+3.25%)
Feb 05, 2009 6.984 7.144 6.984 7.144 11,411 +0.10(+1.40%)
Feb 04, 2009 7.144 7.150 7.026 7.046 7,780 +0.02(+0.35%)
Feb 03, 2009 6.971 7.022 6.971 7.022 5,412 +0.04(+0.57%)
Feb 02, 2009 6.855 6.982 6.836 6.982 12,872 +0.00(+0.00%)
Jan 30, 2009 7.179 7.179 6.973 6.982 0 -0.17(-2.39%)
Jan 29, 2009 7.317 7.317 7.152 7.152 16,985 -0.22(-3.03%)
Jan 28, 2009 7.257 7.376 7.257 7.376 7,802 +0.25(+3.54%)
Jan 27, 2009 7.146 7.146 7.086 7.124 13,300 +0.09(+1.23%)
Jan 26, 2009 7.015 7.124 7.015 7.037 2,814 +0.06(+0.92%)
Jan 24, 2009 6.793 6.973 6.767 6.973 0 +0.00(+0.00%)
Jan 23, 2009 6.793 6.973 6.767 6.973 8,844 +0.05(+0.72%)
Jan 22, 2009 6.944 6.944 6.848 6.923 6,206 +0.07(+1.09%)
Jan 21, 2009 6.955 6.955 6.818 6.849 334,220 -0.01(-0.16%)
Jan 20, 2009 7.186 7.186 6.846 6.860 248,181 -0.43(-5.93%)
Jan 16, 2009 7.292 7.292 7.292 7.292 775 +0.15(+2.08%)
Jan 15, 2009 7.013 7.219 6.829 7.144 334,878 +0.12(+1.67%)
Jan 14, 2009 7.114 7.114 7.017 7.027 30,196 -0.29(-3.99%)
Jan 13, 2009 7.325 7.348 7.297 7.319 8,411 +0.09(+1.23%)
Jan 12, 2009 7.350 7.385 7.230 7.230 12,380 -0.30(-4.00%)
Jan 10, 2009 7.458 7.532 7.458 7.532 0 +0.00(+0.00%)
Jan 09, 2009 7.458 7.532 7.458 7.532 3,157 -0.14(-1.84%)
Jan 08, 2009 7.587 7.672 7.560 7.672 1,565 +0.05(+0.60%)
Jan 07, 2009 7.627 7.627 7.598 7.627 3,491 -0.24(-3.07%)
Jan 06, 2009 7.804 7.906 7.804 7.869 13,882 +0.14(+1.87%)
Jan 05, 2009 7.693 7.724 7.580 7.724 6,070 +0.15(+1.96%)
Jan 02, 2009 7.474 7.576 7.474 7.576 0 +0.07(+0.98%)
Jan 01, 2009 7.323 7.503 7.323 7.503 0 +0.00(+0.00%)
Dec 31, 2008 7.323 7.503 7.323 7.503 16,873 +0.24(+3.36%)
Dec 30, 2008 7.110 7.259 7.108 7.259 76,080 +0.23(+3.21%)
Dec 29, 2008 7.139 7.139 7.002 7.033 130,407 -0.10(-1.40%)
Dec 26, 2008 7.077 7.135 7.077 7.133 11,429 +0.06(+0.92%)
Dec 24, 2008 7.019 7.084 7.019 7.068 137,799 +0.04(+0.52%)
Dec 23, 2008 7.126 7.164 7.032 7.032 139,495 +0.02(+0.35%)
Dec 22, 2008 7.226 7.226 6.973 7.007 338,987 -0.27(-3.73%)
Dec 20, 2008 7.332 7.354 7.225 7.279 0 +0.00(+0.00%)
Dec 19, 2008 7.332 7.354 7.225 7.279 233,730 -0.03(-0.36%)
Dec 18, 2008 7.410 7.445 7.190 7.305 15,524 -0.16(-2.10%)
Dec 17, 2008 7.243 7.498 7.243 7.462 63,171 +0.11(+1.50%)
Dec 16, 2008 7.062 7.352 7.062 7.352 34,594 +0.39(+5.60%)
Dec 15, 2008 7.157 7.157 6.844 6.962 116,565 -0.10(-1.44%)
Dec 13, 2008 6.988 7.064 6.988 7.064 0 +0.00(+0.00%)
Dec 12, 2008 6.988 7.064 6.988 7.064 3,608 +0.19(+2.77%)
Dec 11, 2008 7.190 7.277 6.873 6.873 21,857 -0.37(-5.05%)
Dec 10, 2008 7.121 7.246 7.109 7.239 77,235 +0.17(+2.45%)
Dec 09, 2008 7.203 7.343 7.066 7.066 22,100 -0.14(-1.97%)
Dec 08, 2008 7.210 7.266 7.119 7.208 64,123 +0.35(+5.04%)
Dec 06, 2008 6.589 6.862 6.447 6.862 0 +0.00(+0.00%)
Dec 05, 2008 6.589 6.862 6.447 6.862 39,654 +0.29(+4.38%)
Dec 04, 2008 6.778 6.955 6.574 6.574 17,184 -0.22(-3.23%)
Dec 03, 2008 6.580 6.840 6.549 6.793 35,311 +0.09(+1.29%)
Dec 02, 2008 6.507 6.707 6.507 6.707 126,424 +0.29(+4.45%)
Dec 01, 2008 6.982 6.982 6.421 6.421 36,502 -0.67(-9.50%)
Nov 28, 2008 7.066 7.095 7.055 7.095 13,255 +0.06(+0.91%)
Nov 26, 2008 6.613 7.079 6.613 7.031 122,550 +0.28(+4.10%)
Nov 25, 2008 6.705 6.753 6.541 6.753 71,588 +0.16(+2.39%)
Nov 24, 2008 6.148 6.656 6.148 6.596 111,409 +0.55(+9.01%)
Nov 21, 2008 5.966 6.064 5.678 6.051 62,819 +0.18(+2.98%)
Nov 20, 2008 6.165 6.261 5.849 5.875 44,120 -0.47(-7.47%)
Nov 19, 2008 6.862 6.862 6.350 6.350 31,662 -0.42(-6.16%)
Nov 18, 2008 6.838 6.873 6.767 6.767 16,232 -0.05(-0.78%)
Nov 17, 2008 6.880 6.963 6.820 6.820 70,875 -0.21(-2.97%)
Nov 14, 2008 7.195 7.253 6.968 7.028 59,825 -0.05(-0.75%)
Nov 13, 2008 6.891 7.082 6.543 7.082 50,416 +0.22(+3.20%)
Nov 12, 2008 7.031 7.031 6.858 6.862 10,878 -0.41(-5.64%)
Nov 11, 2008 7.199 7.368 7.161 7.272 236,007 -0.19(-2.56%)
Nov 10, 2008 7.807 7.807 7.403 7.463 209,293 -0.13(-1.73%)
Nov 07, 2008 7.457 7.626 7.457 7.595 8,001 +0.16(+2.10%)
Nov 06, 2008 7.647 7.660 7.438 7.438 53,830 -0.46(-5.84%)
Nov 05, 2008 8.093 8.148 7.900 7.900 130,177 -0.24(-2.92%)
Nov 04, 2008 8.195 8.214 8.066 8.137 94,026 +0.16(+2.07%)
Nov 03, 2008 8.064 8.079 7.944 7.972 45,969 -0.03(-0.36%)
Oct 31, 2008 7.702 8.001 7.702 8.001 4,284 +0.24(+3.11%)
Oct 30, 2008 7.656 7.780 7.583 7.760 18,541 +0.31(+4.20%)
Oct 29, 2008 7.416 7.744 7.252 7.447 80,739 +0.57(+8.25%)
Oct 28, 2008 7.006 7.006 6.753 6.880 38,391 +0.20(+2.92%)
Oct 27, 2008 6.964 7.104 6.685 6.685 254,171 -0.43(-6.07%)
Oct 25, 2008 6.951 7.133 6.871 7.117 0 +0.00(+0.00%)
Oct 24, 2008 6.951 7.133 6.871 7.117 38,788 -0.17(-2.37%)
Oct 23, 2008 7.549 7.549 7.002 7.290 19,687 -0.27(-3.63%)
Oct 22, 2008 7.760 7.760 7.305 7.565 58,557 -0.58(-7.11%)
Oct 21, 2008 8.050 8.168 8.050 8.144 12,096 +0.03(+0.36%)
Oct 20, 2008 8.026 8.115 7.942 8.115 22,438 +0.25(+3.19%)
Oct 17, 2008 7.671 8.002 7.671 7.864 165,087 +0.18(+2.28%)
Oct 16, 2008 7.662 7.689 7.398 7.689 69,847 -0.11(-1.42%)
Oct 15, 2008 8.210 8.210 7.800 7.800 29,091 -0.48(-5.82%)
Oct 14, 2008 8.935 10.65 8.282 8.282 52,793 -0.20(-2.35%)
Oct 13, 2008 8.367 9.157 7.935 8.481 103,647 +0.88(+11.58%)
Oct 10, 2008 7.376 7.699 7.214 7.600 68,101 -0.10(-1.32%)
Oct 09, 2008 8.190 8.197 7.698 7.702 44,909 -0.52(-6.36%)
Oct 08, 2008 8.053 8.445 8.006 8.226 40,579 -0.16(-1.90%)
Oct 07, 2008 9.112 9.112 8.385 8.385 67,425 -0.52(-5.83%)
Oct 06, 2008 8.999 8.999 8.543 8.904 270,110 -0.41(-4.43%)
Oct 04, 2008 9.724 9.784 9.310 9.316 0 +0.00(+0.00%)
Oct 03, 2008 9.724 9.784 9.310 9.316 40,660 -0.23(-2.39%)
Oct 02, 2008 9.742 9.773 9.545 9.545 39,145 -0.48(-4.78%)
Oct 01, 2008 9.993 10.07 9.977 10.02 141,173 -0.08(-0.75%)
Sep 30, 2008 10.26 10.26 9.848 10.10 75,936 +0.25(+2.53%)
Sep 29, 2008 10.13 10.17 9.746 9.849 31,870 -0.71(-6.71%)
Sep 27, 2008 10.46 10.56 10.41 10.56 0 +0.00(+0.00%)
Sep 26, 2008 10.46 10.56 10.41 10.56 0 -0.09(-0.85%)
Sep 25, 2008 10.58 10.67 10.58 10.65 11,298 +0.13(+1.23%)
Sep 24, 2008 10.62 10.62 10.52 10.52 11,415 -0.24(-2.23%)
Sep 23, 2008 10.71 10.82 10.71 10.76 83,535 +0.00(+0.00%)
Sep 22, 2008 15.91 11.15 10.76 10.76 67,830 -0.52(-4.59%)
Sep 19, 2008 11.77 17.58 10.92 11.28 0 +0.49(+4.55%)
Sep 18, 2008 10.48 10.79 10.18 10.79 254,378 +0.40(+3.84%)
Sep 17, 2008 10.73 10.73 10.39 10.39 71,917 -0.46(-4.23%)
Sep 16, 2008 10.48 10.85 10.46 10.85 58,796 +0.10(+0.95%)
Sep 15, 2008 10.89 11.04 10.74 10.74 53,555 -0.43(-3.82%)
Sep 12, 2008 11.05 11.17 11.05 11.17 20,382 +0.09(+0.79%)
Sep 11, 2008 10.86 11.08 10.86 11.08 9,196 +0.08(+0.68%)
Sep 10, 2008 11.02 11.09 10.91 11.01 8,637 +0.02(+0.15%)
Sep 09, 2008 11.16 11.16 10.99 10.99 11,000 -0.38(-3.31%)
Sep 08, 2008 11.57 11.57 11.28 11.37 8,975 +0.17(+1.50%)
Sep 06, 2008 11.20 11.20 11.20 11.20 0 +0.00(+0.00%)
Sep 05, 2008 11.20 11.20 11.20 11.20 0 +0.02(+0.18%)
Sep 04, 2008 11.28 11.28 11.18 11.18 2,255 -0.28(-2.46%)
Sep 03, 2008 11.44 11.46 11.40 11.46 160,148 -0.10(-0.90%)
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.