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 )

52.95 +0.11 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 10.71 10.71 10.71 0 -0.01(-0.09%)
Dec 30, 2009 10.75 10.76 10.72 10.72 19,822 -0.06(-0.56%)
Dec 29, 2009 10.80 10.80 10.77 10.78 11,131 -0.02(-0.18%)
Dec 28, 2009 10.88 10.88 10.76 10.80 17,698 +0.03(+0.29%)
Dec 24, 2009 10.77 10.77 10.77 10.77 1,353 +0.03(+0.23%)
Dec 23, 2009 10.66 10.74 10.66 10.74 17,261 +0.10(+0.90%)
Dec 22, 2009 10.63 10.65 10.61 10.65 16,909 +0.08(+0.79%)
Dec 21, 2009 10.51 10.58 10.51 10.56 33,953 +0.18(+1.69%)
Dec 18, 2009 10.44 10.44 10.36 10.39 73,901 -0.01(-0.13%)
Dec 17, 2009 10.42 10.42 10.39 10.40 2,931 -0.09(-0.85%)
Dec 16, 2009 10.50 10.53 10.47 10.49 69,332 +0.06(+0.54%)
Dec 15, 2009 10.40 10.47 10.39 10.43 136,419 -0.02(-0.19%)
Dec 14, 2009 10.39 10.45 10.35 10.45 22,272 +0.15(+1.46%)
Dec 11, 2009 10.28 10.30 10.27 10.30 24,847 +0.06(+0.56%)
Dec 10, 2009 10.23 10.26 10.23 10.25 88,858 +0.07(+0.70%)
Dec 09, 2009 10.13 10.17 10.11 10.17 20,788 +0.01(+0.06%)
Dec 08, 2009 10.14 10.22 10.14 10.17 53,388 -0.06(-0.55%)
Dec 07, 2009 10.26 10.29 10.22 10.22 11,753 -0.03(-0.30%)
Dec 04, 2009 10.29 10.34 10.17 10.25 129,505 +0.12(+1.18%)
Dec 03, 2009 10.27 10.29 10.13 10.13 26,610 -0.09(-0.86%)
Dec 02, 2009 10.21 10.27 10.19 10.22 15,750 +0.08(+0.76%)
Dec 01, 2009 10.09 10.17 10.09 10.15 34,030 +0.17(+1.73%)
Nov 30, 2009 9.970 9.973 9.888 9.973 13,837 -0.09(-0.86%)
Nov 27, 2009 9.822 10.06 9.773 10.06 19,931 -0.11(-1.07%)
Nov 25, 2009 10.13 10.17 10.13 10.17 4,244 +0.08(+0.75%)
Nov 24, 2009 10.03 10.09 10.03 10.09 16,196 -0.00(-0.01%)
Nov 23, 2009 10.21 10.21 10.09 10.09 28,609 +0.08(+0.83%)
Nov 20, 2009 9.979 10.01 9.966 10.01 15,032 -0.04(-0.38%)
Nov 19, 2009 10.05 10.06 9.999 10.05 23,607 -0.20(-1.92%)
Nov 18, 2009 10.28 10.30 10.23 10.24 8,420 -0.06(-0.61%)
Nov 17, 2009 10.25 10.31 10.24 10.31 18,772 +0.01(+0.06%)
Nov 16, 2009 10.26 10.36 10.26 10.30 20,706 +0.19(+1.88%)
Nov 13, 2009 10.13 10.13 10.11 10.11 6,770 +0.07(+0.71%)
Nov 12, 2009 10.23 10.23 10.04 10.04 8,862 -0.14(-1.34%)
Nov 11, 2009 10.19 10.25 10.17 10.18 32,429 +0.05(+0.49%)
Nov 10, 2009 10.09 10.13 10.08 10.13 22,605 -0.00(-0.03%)
Nov 09, 2009 9.995 10.13 9.995 10.13 8,772 +0.23(+2.34%)
Nov 06, 2009 9.882 9.903 9.882 9.897 8,114 -0.00(-0.04%)
Nov 05, 2009 9.780 9.902 9.775 9.902 55,747 +0.21(+2.17%)
Nov 04, 2009 9.842 9.842 9.312 9.691 75,827 -0.02(-0.24%)
Nov 03, 2009 9.547 9.715 9.516 9.715 42,924 +0.12(+1.29%)
Nov 02, 2009 9.616 9.700 9.456 9.591 115,040 +0.03(+0.35%)
Oct 30, 2009 9.795 9.795 9.516 9.558 82,119 -0.27(-2.71%)
Oct 29, 2009 9.640 9.826 9.640 9.824 45,834 +0.25(+2.64%)
Oct 28, 2009 9.880 9.880 9.562 9.572 83,450 -0.35(-3.57%)
Oct 27, 2009 10.05 10.05 9.926 9.926 26,394 -0.08(-0.84%)
Oct 26, 2009 10.13 10.26 10.01 10.01 11,735 -0.11(-1.07%)
Oct 23, 2009 10.14 10.15 10.12 10.12 15,069 -0.17(-1.64%)
Oct 22, 2009 10.15 10.31 10.13 10.29 35,207 +0.14(+1.40%)
Oct 21, 2009 10.37 10.37 10.15 10.15 10,441 -0.13(-1.24%)
Oct 20, 2009 10.24 10.27 10.24 10.27 19,250 -0.09(-0.92%)
Oct 19, 2009 10.27 10.38 10.26 10.37 22,903 +0.09(+0.85%)
Oct 16, 2009 10.27 10.29 10.19 10.28 58,255 -0.09(-0.83%)
Oct 15, 2009 10.28 10.37 10.27 10.37 19,502 +0.04(+0.35%)
Oct 14, 2009 10.24 10.33 10.23 10.33 77,798 +0.19(+1.89%)
Oct 13, 2009 10.17 10.17 10.09 10.14 11,298 -0.04(-0.40%)
Oct 12, 2009 10.22 10.23 10.15 10.18 6,639 +0.05(+0.51%)
Oct 09, 2009 10.09 10.13 10.07 10.13 3,635 +0.04(+0.41%)
Oct 08, 2009 10.00 10.09 10.00 10.09 24,833 +0.15(+1.52%)
Oct 07, 2009 9.895 9.935 9.888 9.935 10,491 +0.01(+0.07%)
Oct 06, 2009 9.937 9.990 9.900 9.928 30,629 +0.15(+1.52%)
Oct 05, 2009 9.625 9.780 9.598 9.780 22,163 +0.21(+2.19%)
Oct 02, 2009 9.556 9.656 9.525 9.570 23,814 -0.08(-0.86%)
Oct 01, 2009 9.950 9.950 9.653 9.653 35,473 -0.31(-3.12%)
Sep 30, 2009 10.07 10.07 9.949 9.964 3,017 -0.08(-0.75%)
Sep 29, 2009 10.03 10.09 10.00 10.04 64,367 +0.05(+0.49%)
Sep 28, 2009 9.826 10.02 9.826 9.990 35,789 +0.18(+1.81%)
Sep 25, 2009 9.846 9.846 9.786 9.813 32,424 -0.05(-0.50%)
Sep 24, 2009 10.09 10.09 9.820 9.862 40,245 -0.19(-1.89%)
Sep 23, 2009 10.21 10.21 10.05 10.05 27,007 -0.13(-1.32%)
Sep 22, 2009 10.18 10.20 10.15 10.19 29,939 +0.11(+1.05%)
Sep 21, 2009 10.04 10.09 10.02 10.08 7,054 -0.05(-0.50%)
Sep 18, 2009 10.14 10.16 10.09 10.13 33,376 -0.08(-0.76%)
Sep 17, 2009 10.24 10.28 10.14 10.21 38,685 -0.01(-0.12%)
Sep 16, 2009 10.10 10.24 10.10 10.22 40,872 +0.18(+1.74%)
Sep 15, 2009 10.00 10.06 9.928 10.05 21,085 +0.12(+1.18%)
Sep 14, 2009 9.738 9.932 9.738 9.929 24,743 +0.15(+1.50%)
Sep 11, 2009 9.811 9.888 9.778 9.781 17,464 +0.01(+0.10%)
Sep 10, 2009 9.688 9.789 9.688 9.772 6,332 +0.11(+1.11%)
Sep 09, 2009 9.534 9.664 9.526 9.664 13,842 +0.15(+1.61%)
Sep 08, 2009 9.514 9.518 9.494 9.511 8,736 +0.11(+1.15%)
Sep 04, 2009 9.274 9.403 9.274 9.403 26,223 +0.21(+2.32%)
Sep 03, 2009 9.148 9.199 9.148 9.190 19,520 +0.02(+0.22%)
Sep 02, 2009 9.183 9.210 9.123 9.170 21,821 -0.03(-0.29%)
Sep 01, 2009 9.370 9.425 9.197 9.197 24,698 -0.24(-2.58%)
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%)
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.