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

S&P Insurance ETF SPDR (NY: KIE )

56.48 +0.06 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jan 29, 2010 10.03 10.12 9.846 9.900 3,181,726 -0.05(-0.54%)
Jan 28, 2010 10.15 10.16 9.877 9.953 3,189,080 -0.14(-1.36%)
Jan 27, 2010 9.950 10.11 9.869 10.09 3,078,535 +0.14(+1.44%)
Jan 26, 2010 9.967 10.20 9.939 9.947 3,690,012 -0.00(-0.03%)
Jan 25, 2010 9.931 10.03 9.874 9.950 2,795,504 +0.10(+1.05%)
Jan 22, 2010 10.05 10.09 9.813 9.846 3,001,733 -0.24(-2.39%)
Jan 21, 2010 10.28 10.34 10.02 10.09 1,600,561 -0.22(-2.15%)
Jan 20, 2010 10.32 10.33 10.20 10.31 1,480,083 -0.08(-0.81%)
Jan 19, 2010 10.20 10.40 10.17 10.39 1,600,030 +0.18(+1.73%)
Jan 15, 2010 10.32 10.22 10.22 10.22 1,512,383 -0.14(-1.33%)
Jan 14, 2010 10.29 10.37 10.19 10.35 2,225,081 +0.04(+0.38%)
Jan 13, 2010 10.23 10.34 10.16 10.32 1,668,670 +0.11(+1.10%)
Jan 12, 2010 10.39 10.41 10.17 10.20 3,047,108 -0.07(-0.66%)
Jan 11, 2010 10.27 10.31 10.22 10.27 2,356,015 +0.04(+0.44%)
Jan 08, 2010 10.19 10.26 10.13 10.23 1,702,879 -0.03(-0.27%)
Jan 07, 2010 10.08 10.27 10.06 10.25 6,507,766 +0.15(+1.53%)
Jan 06, 2010 10.08 10.12 9.987 10.10 1,490,554 +0.03(+0.25%)
Jan 05, 2010 9.947 10.09 9.905 10.07 6,085,841 +0.12(+1.21%)
Jan 04, 2010 9.799 9.970 9.799 9.953 733,774 +0.21(+2.16%)
Dec 31, 2009 9.858 9.742 9.742 9.742 414,703 -0.08(-0.86%)
Dec 30, 2009 9.832 9.849 9.796 9.827 332,154 -0.04(-0.40%)
Dec 29, 2009 9.917 9.917 9.863 9.866 827,097 -0.01(-0.06%)
Dec 28, 2009 9.947 9.964 9.838 9.872 421,604 -0.03(-0.34%)
Dec 24, 2009 9.844 9.931 9.844 9.905 147,451 +0.07(+0.74%)
Dec 23, 2009 9.846 9.858 9.768 9.832 1,432,339 -0.01(-0.11%)
Dec 22, 2009 9.661 9.844 9.661 9.844 838,312 +0.20(+2.07%)
Dec 21, 2009 9.647 9.667 9.613 9.644 691,339 +0.09(+0.97%)
Dec 18, 2009 9.613 9.613 9.462 9.552 1,243,556 -0.01(-0.11%)
Dec 17, 2009 9.640 9.671 9.556 9.562 1,676,589 -0.14(-1.42%)
Dec 16, 2009 9.677 9.788 9.677 9.699 2,318,335 +0.10(+0.99%)
Dec 15, 2009 9.685 9.741 9.587 9.604 663,314 -0.15(-1.52%)
Dec 14, 2009 9.724 9.752 9.708 9.752 761,634 +0.12(+1.25%)
Dec 11, 2009 9.584 9.632 9.520 9.632 487,455 +0.11(+1.15%)
Dec 10, 2009 9.483 9.576 9.483 9.523 648,567 +0.04(+0.44%)
Dec 09, 2009 9.450 9.493 9.385 9.480 1,183,176 +0.01(+0.06%)
Dec 08, 2009 9.531 9.531 9.447 9.475 1,617,157 -0.09(-0.97%)
Dec 07, 2009 9.598 9.708 9.534 9.567 3,137,240 -0.08(-0.87%)
Dec 04, 2009 9.741 9.741 9.478 9.651 3,624,902 +0.13(+1.41%)
Dec 03, 2009 9.755 9.909 9.480 9.517 4,681,962 -0.22(-2.22%)
Dec 02, 2009 9.643 9.775 9.621 9.733 1,803,904 +0.07(+0.70%)
Dec 01, 2009 9.694 9.731 9.618 9.666 2,636,535 +0.05(+0.56%)
Nov 30, 2009 9.545 9.629 9.433 9.612 3,101,249 -0.01(-0.12%)
Nov 27, 2009 9.528 9.623 9.371 9.623 3,248,758 -0.13(-1.32%)
Nov 25, 2009 9.761 9.778 9.719 9.752 1,890,030 +0.02(+0.17%)
Nov 24, 2009 9.730 9.755 9.646 9.736 6,535,274 +0.01(+0.09%)
Nov 23, 2009 9.750 9.806 9.674 9.727 10,988,656 +0.12(+1.28%)
Nov 20, 2009 9.570 9.637 9.545 9.604 1,277,286 -0.06(-0.58%)
Nov 19, 2009 9.755 9.811 9.595 9.660 2,074,515 -0.20(-1.99%)
Nov 18, 2009 9.870 9.918 9.820 9.856 2,418,745 +0.00(+0.03%)
Nov 17, 2009 9.792 9.876 9.778 9.853 1,960,488 +0.02(+0.17%)
Nov 16, 2009 9.772 9.912 9.772 9.836 3,297,535 +0.13(+1.33%)
Nov 13, 2009 9.722 9.789 9.646 9.708 3,689,567 +0.04(+0.38%)
Nov 12, 2009 9.848 9.893 9.651 9.671 5,715,000 -0.23(-2.32%)
Nov 11, 2009 9.867 9.985 9.862 9.901 2,132,844 +0.13(+1.35%)
Nov 10, 2009 9.820 9.836 9.713 9.769 1,892,192 -0.08(-0.83%)
Nov 09, 2009 9.649 9.864 9.581 9.850 2,292,133 +0.34(+3.54%)
Nov 06, 2009 9.279 9.539 9.276 9.514 2,173,944 +0.09(+0.92%)
Nov 05, 2009 9.410 9.433 9.253 9.427 5,117,620 +0.10(+1.02%)
Nov 04, 2009 9.604 9.663 9.309 9.332 3,501,447 -0.08(-0.86%)
Nov 03, 2009 9.228 9.452 9.161 9.413 3,317,972 +0.08(+0.84%)
Nov 02, 2009 9.410 9.562 9.172 9.335 4,916,861 -0.02(-0.21%)
Oct 30, 2009 9.694 9.694 9.309 9.354 6,664,101 -0.40(-4.11%)
Oct 29, 2009 9.422 9.778 9.422 9.755 6,913,883 +0.51(+5.49%)
Oct 28, 2009 9.508 9.531 9.228 9.248 8,256,380 -0.29(-3.00%)
Oct 27, 2009 9.671 9.730 9.508 9.534 3,446,945 -0.10(-1.08%)
Oct 26, 2009 9.926 10.01 9.581 9.637 5,646,478 -0.29(-2.94%)
Oct 23, 2009 10.01 10.02 9.881 9.929 1,754,995 -0.30(-2.93%)
Oct 22, 2009 9.963 10.26 9.943 10.23 2,656,173 +0.33(+3.31%)
Oct 21, 2009 9.996 10.17 9.879 9.901 2,384,620 -0.15(-1.51%)
Oct 20, 2009 10.04 10.07 10.03 10.05 1,528,876 -0.18(-1.81%)
Oct 19, 2009 10.20 10.32 10.17 10.24 1,922,378 +0.08(+0.74%)
Oct 16, 2009 10.20 10.21 10.05 10.16 1,787,965 -0.22(-2.08%)
Oct 15, 2009 10.33 10.43 10.21 10.38 2,082,820 -0.06(-0.54%)
Oct 14, 2009 10.28 10.45 10.21 10.43 2,256,335 +0.35(+3.48%)
Oct 13, 2009 10.21 10.21 10.01 10.08 2,874,687 -0.19(-1.88%)
Oct 12, 2009 10.30 10.38 10.25 10.28 2,132,837 -0.01(-0.05%)
Oct 09, 2009 10.25 10.30 10.18 10.28 1,131,524 +0.03(+0.30%)
Oct 08, 2009 10.30 10.39 10.24 10.25 2,023,719 +0.04(+0.43%)
Oct 07, 2009 10.16 10.22 10.08 10.21 1,627,734 +0.03(+0.34%)
Oct 06, 2009 10.08 10.27 9.971 10.17 1,788,582 +0.22(+2.25%)
Oct 05, 2009 9.811 9.960 9.750 9.949 1,319,537 +0.19(+1.95%)
Oct 02, 2009 9.570 9.901 9.517 9.758 5,217,559 +0.01(+0.14%)
Oct 01, 2009 10.10 10.11 9.744 9.745 3,302,771 -0.38(-3.79%)
Sep 30, 2009 10.28 10.37 10.05 10.13 2,522,291 -0.04(-0.41%)
Sep 29, 2009 10.24 10.38 10.12 10.17 1,094,099 -0.10(-0.96%)
Sep 28, 2009 9.792 10.28 9.792 10.27 2,929,895 +0.50(+5.14%)
Sep 25, 2009 9.750 9.893 9.679 9.766 987,382 -0.04(-0.37%)
Sep 24, 2009 10.05 10.07 9.741 9.803 2,545,011 -0.17(-1.66%)
Sep 23, 2009 10.18 10.25 9.937 9.968 1,041,734 -0.21(-2.04%)
Sep 22, 2009 10.17 10.24 10.14 10.18 978,863 +0.08(+0.78%)
Sep 21, 2009 10.16 10.16 10.03 10.10 778,340 -0.11(-1.07%)
Sep 18, 2009 10.33 10.34 10.15 10.21 3,129,609 -0.07(-0.70%)
Sep 17, 2009 10.40 10.59 10.24 10.28 2,366,478 +0.02(+0.23%)
Sep 16, 2009 10.15 10.46 10.09 10.25 4,041,216 +0.20(+1.99%)
Sep 15, 2009 10.09 10.15 10.03 10.05 2,462,881 +0.02(+0.22%)
Sep 14, 2009 9.819 10.06 9.733 10.03 579,630 +0.13(+1.27%)
Sep 11, 2009 9.853 9.962 9.769 9.906 2,320,695 +0.06(+0.57%)
Sep 10, 2009 9.758 9.881 9.523 9.850 5,191,583 +0.13(+1.32%)
Sep 09, 2009 9.570 9.752 9.514 9.721 1,471,525 +0.19(+1.97%)
Sep 08, 2009 9.626 9.629 9.450 9.534 499,402 +0.08(+0.89%)
Sep 04, 2009 9.439 9.453 9.296 9.450 1,749,733 +0.02(+0.21%)
Sep 03, 2009 9.271 9.430 9.209 9.430 1,577,007 +0.21(+2.29%)
Sep 02, 2009 9.220 9.324 9.122 9.219 2,386,075 -0.05(-0.52%)
Sep 01, 2009 9.702 9.833 9.229 9.268 4,172,899 -0.56(-5.70%)
Aug 31, 2009 9.635 9.850 9.635 9.828 2,947,576 -0.01(-0.14%)
Aug 28, 2009 9.800 9.898 9.696 9.842 3,120,452 +0.12(+1.24%)
Aug 27, 2009 9.635 9.744 9.413 9.721 1,108,612 +0.10(+0.99%)
Aug 26, 2009 9.682 9.693 9.520 9.626 4,286,195 -0.06(-0.58%)
Aug 25, 2009 9.562 9.800 9.562 9.682 2,762,950 +0.21(+2.25%)
Aug 24, 2009 9.587 9.705 9.433 9.469 2,158,033 -0.02(-0.24%)
Aug 21, 2009 9.254 9.553 9.254 9.492 1,527,755 +0.28(+3.01%)
Aug 20, 2009 9.159 9.273 9.097 9.215 1,771,644 +0.12(+1.36%)
Aug 19, 2009 8.884 9.150 8.862 9.091 2,628,732 +0.07(+0.81%)
Aug 18, 2009 8.879 9.044 8.859 9.019 2,009,772 +0.11(+1.26%)
Aug 17, 2009 9.013 9.021 8.828 8.907 3,290,203 -0.31(-3.34%)
Aug 14, 2009 9.324 9.324 9.091 9.215 3,086,023 -0.11(-1.23%)
Aug 13, 2009 9.237 9.352 9.131 9.329 2,459,102 +0.17(+1.83%)
Aug 12, 2009 8.853 9.240 8.845 9.161 4,243,786 +0.31(+3.45%)
Aug 11, 2009 9.128 9.128 8.828 8.856 3,875,891 -0.32(-3.45%)
Aug 10, 2009 9.206 9.304 9.044 9.173 2,522,007 -0.08(-0.88%)
Aug 07, 2009 9.111 9.335 9.100 9.254 2,345,074 +0.26(+2.93%)
Aug 06, 2009 9.198 9.215 8.832 8.991 2,276,197 -0.10(-1.11%)
Aug 05, 2009 8.991 9.136 8.834 9.091 1,979,675 +0.17(+1.91%)
Aug 04, 2009 8.674 8.937 8.643 8.921 2,602,088 +0.23(+2.64%)
Aug 03, 2009 8.601 8.694 8.559 8.691 1,235,669 +0.20(+2.41%)
Jul 31, 2009 8.419 8.520 8.377 8.487 3,785,849 +0.06(+0.66%)
Jul 30, 2009 8.349 8.565 8.313 8.431 3,192,790 +0.24(+2.98%)
Jul 29, 2009 8.167 8.243 8.145 8.187 444,804 -0.04(-0.48%)
Jul 28, 2009 8.282 8.313 8.145 8.226 1,257,341 -0.12(-1.44%)
Jul 27, 2009 8.288 8.397 8.285 8.347 1,283,959 +0.15(+1.78%)
Jul 24, 2009 8.050 8.226 8.002 8.201 914 +0.12(+1.45%)
Jul 23, 2009 7.761 8.117 7.753 8.083 4,050,467 +0.35(+4.56%)
Jul 22, 2009 7.579 7.784 7.579 7.731 1,654,023 +0.08(+1.02%)
Jul 21, 2009 7.689 7.742 7.596 7.652 1,470,861 +0.00(+0.04%)
Jul 20, 2009 7.551 7.668 7.551 7.649 1,067,182 +0.13(+1.67%)
Jul 17, 2009 7.537 7.574 7.465 7.523 798,943 -0.04(-0.52%)
Jul 16, 2009 7.414 7.621 7.392 7.563 1,567,489 +0.08(+1.01%)
Jul 15, 2009 7.274 7.563 7.274 7.487 1,719,150 +0.30(+4.21%)
Jul 14, 2009 7.283 7.283 7.131 7.185 1,606,318 -0.07(-1.00%)
Jul 13, 2009 7.042 7.269 7.039 7.257 1,546,881 +0.41(+5.93%)
Jul 10, 2009 6.905 6.905 6.795 6.851 1,412,977 -0.10(-1.41%)
Jul 09, 2009 6.941 7.039 6.893 6.949 1,423,892 +0.09(+1.26%)
Jul 08, 2009 7.047 7.064 6.731 6.863 4,073,610 -0.13(-1.80%)
Jul 07, 2009 7.193 7.204 6.975 6.989 2,100,717 -0.23(-3.14%)
Jul 06, 2009 7.070 7.221 7.070 7.215 1,311,032 +0.09(+1.22%)
Jul 02, 2009 7.386 7.386 7.126 7.129 1,405,302 -0.35(-4.68%)
Jul 01, 2009 7.462 7.535 7.406 7.479 1,398,930 +0.05(+0.72%)
Jun 30, 2009 7.512 7.512 7.288 7.425 3,039,064 -0.04(-0.60%)
Jun 29, 2009 7.347 7.512 7.313 7.470 865,944 +0.13(+1.75%)
Jun 26, 2009 7.333 7.378 7.271 7.341 489,941 -0.02(-0.27%)
Jun 25, 2009 7.215 7.364 7.204 7.361 1,598,600 +0.11(+1.58%)
Jun 24, 2009 7.199 7.358 7.182 7.246 1,155,860 +0.11(+1.53%)
Jun 23, 2009 7.078 7.185 7.019 7.137 1,818,195 +0.11(+1.51%)
Jun 22, 2009 7.325 7.353 7.031 7.031 1,886,376 -0.41(-5.49%)
Jun 19, 2009 7.339 7.476 7.339 7.439 1,690,563 +0.15(+2.10%)
Jun 18, 2009 7.206 7.365 7.206 7.287 1,410,125 +0.11(+1.60%)
Jun 17, 2009 7.281 7.309 7.102 7.172 2,584,181 -0.13(-1.72%)
Jun 16, 2009 7.457 7.499 7.295 7.298 2,553,235 -0.14(-1.92%)
Jun 15, 2009 7.586 7.589 7.427 7.440 2,384,970 -0.24(-3.13%)
Jun 12, 2009 7.779 8.011 7.619 7.681 3,035,784 -0.16(-2.03%)
Jun 11, 2009 7.812 8.005 7.798 7.840 4,139,314 +0.01(+0.18%)
Jun 10, 2009 7.935 7.935 7.737 7.826 654,408 -0.04(-0.57%)
Jun 09, 2009 7.877 7.888 7.793 7.871 1,585,224 -0.02(-0.21%)
Jun 08, 2009 7.843 7.947 7.776 7.888 855,433 -0.03(-0.32%)
Jun 05, 2009 8.112 8.112 7.816 7.913 4,131,718 +0.00(+0.00%)
Jun 04, 2009 7.787 7.916 7.731 7.913 2,391,754 +0.14(+1.80%)
Jun 03, 2009 7.888 7.888 7.647 7.773 2,436,012 -0.20(-2.52%)
Jun 02, 2009 7.885 8.064 7.835 7.975 2,220,414 +0.13(+1.71%)
Jun 01, 2009 7.790 7.921 7.729 7.840 2,573,216 +0.08(+1.08%)
May 29, 2009 7.536 7.756 7.421 7.756 2,547,248 +0.27(+3.58%)
May 28, 2009 7.424 7.533 7.298 7.488 2,254,060 +0.14(+1.94%)
May 27, 2009 7.687 7.712 7.326 7.345 2,763,236 -0.31(-4.09%)
May 26, 2009 7.385 7.661 7.343 7.659 3,292,575 +0.22(+2.93%)
May 22, 2009 7.524 7.597 7.413 7.440 1,658,379 -0.05(-0.67%)
May 21, 2009 7.373 7.547 7.359 7.491 2,647,336 -0.04(-0.56%)
May 20, 2009 7.773 7.933 7.477 7.533 3,564,383 -0.12(-1.53%)
May 19, 2009 7.650 7.871 7.522 7.650 4,148,963 -0.06(-0.80%)
May 18, 2009 7.354 7.748 7.298 7.712 2,758,472 +0.46(+6.28%)
May 15, 2009 7.575 7.575 7.152 7.256 3,922,954 -0.15(-2.08%)
May 14, 2009 7.043 7.524 7.004 7.410 2,579,507 +0.36(+5.08%)
May 13, 2009 7.326 7.392 7.024 7.052 2,470,667 -0.45(-6.04%)
May 12, 2009 7.659 7.768 7.334 7.505 4,503,525 -0.11(-1.40%)
May 11, 2009 7.835 7.933 7.594 7.611 3,440,845 -0.51(-6.30%)
May 08, 2009 7.413 8.154 7.413 8.123 2,078,836 +0.59(+7.79%)
May 07, 2009 7.762 7.907 7.482 7.536 2,922,327 -0.06(-0.81%)
May 06, 2009 7.214 7.667 7.152 7.597 2,585,705 +0.52(+7.31%)
May 05, 2009 7.032 7.189 6.990 7.080 1,397,214 +0.01(+0.16%)
May 04, 2009 6.727 7.071 6.716 7.069 2,687,617 +0.38(+5.64%)
May 01, 2009 6.727 6.800 6.655 6.691 1,955,608 -0.12(-1.77%)
Apr 30, 2009 6.962 6.990 6.789 6.811 2,339,038 -0.05(-0.69%)
Apr 29, 2009 6.588 6.901 6.588 6.859 3,116,814 +0.29(+4.43%)
Apr 28, 2009 6.504 6.705 6.470 6.568 2,088,778 -0.06(-0.84%)
Apr 27, 2009 6.585 6.716 6.568 6.624 1,850,652 -0.04(-0.55%)
Apr 24, 2009 6.688 6.789 6.532 6.660 5,249,546 +0.03(+0.46%)
Apr 23, 2009 6.487 6.672 6.392 6.630 2,069,795 +0.16(+2.55%)
Apr 22, 2009 6.532 6.736 6.375 6.465 4,461,864 -0.24(-3.59%)
Apr 21, 2009 6.014 6.719 6.014 6.705 4,030,117 +0.47(+7.49%)
Apr 20, 2009 6.590 6.613 6.213 6.238 1,807,364 -0.52(-7.66%)
Apr 17, 2009 6.632 6.846 6.571 6.755 2,030,190 +0.05(+0.75%)
Apr 16, 2009 6.713 6.792 6.479 6.705 3,366,452 +0.07(+1.05%)
Apr 15, 2009 6.244 6.644 6.137 6.635 3,360,837 +0.32(+5.00%)
Apr 14, 2009 6.736 6.750 6.280 6.319 1,354,219 -0.46(-6.84%)
Apr 13, 2009 6.529 6.862 6.400 6.783 1,557,697 +0.21(+3.23%)
Apr 09, 2009 6.213 6.638 6.199 6.571 3,041,624 +0.45(+7.36%)
Apr 08, 2009 6.205 6.275 5.981 6.121 3,730,606 +0.28(+4.79%)
Apr 07, 2009 5.863 5.973 5.794 5.841 2,433,923 -0.13(-2.20%)
Apr 06, 2009 5.973 6.026 5.863 5.973 1,850,860 -0.09(-1.48%)
Apr 03, 2009 5.872 6.070 5.802 6.062 1,881,820 +0.16(+2.75%)
Apr 02, 2009 5.950 6.040 5.883 5.900 1,356,250 +0.16(+2.73%)
Apr 01, 2009 5.511 5.786 5.352 5.743 2,856,000 +0.16(+2.85%)
Mar 31, 2009 5.441 5.654 5.391 5.584 3,539,324 +0.23(+4.39%)
Mar 30, 2009 5.696 5.696 5.335 5.349 1,719,228 -0.58(-9.76%)
Mar 26, 2009 5.886 5.942 5.729 5.928 2,522,871 +0.18(+3.16%)
Mar 25, 2009 5.810 5.968 5.497 5.746 2,760,668 +0.07(+1.23%)
Mar 24, 2009 5.738 5.973 5.634 5.676 2,415,040 -0.27(-4.61%)
Mar 23, 2009 5.564 5.956 5.564 5.950 3,033,445 +0.69(+13.01%)
Mar 20, 2009 5.486 5.545 5.237 5.265 2,011,217 -0.46(-7.96%)
Mar 19, 2009 6.086 6.086 5.500 5.720 7,792,242 -0.13(-2.19%)
Mar 18, 2009 5.268 5.851 5.154 5.849 5,492,845 +0.55(+10.37%)
Mar 17, 2009 4.903 5.299 4.886 5.299 2,477,041 +0.39(+7.90%)
Mar 16, 2009 5.053 5.286 4.905 4.911 4,125,878 -0.06(-1.18%)
Mar 13, 2009 4.891 5.017 4.760 4.970 0 +0.17(+3.49%)
Mar 12, 2009 4.439 4.866 4.331 4.802 5,830,031 +0.33(+7.29%)
Mar 11, 2009 4.585 4.615 4.350 4.476 6,483,160 +0.02(+0.44%)
Mar 10, 2009 4.230 4.456 4.172 4.456 8,794,520 +0.36(+8.86%)
Mar 09, 2009 4.013 4.253 4.013 4.093 1,993,725 -0.04(-1.08%)
Mar 06, 2009 4.138 4.219 3.990 4.138 0 +0.01(+0.34%)
Mar 05, 2009 4.359 4.395 4.107 4.124 1,943,983 -0.41(-8.99%)
Mar 04, 2009 4.476 4.669 4.255 4.532 5,059,029 -0.07(-1.46%)
Mar 02, 2009 4.699 4.833 4.598 4.598 2,457,867 -0.25(-5.23%)
Feb 27, 2009 4.889 4.990 4.802 4.852 0 -0.35(-6.81%)
Feb 26, 2009 5.341 5.385 5.154 5.207 639,044 +0.03(+0.54%)
Feb 25, 2009 5.327 5.344 5.023 5.179 1,775,219 -0.25(-4.58%)
Feb 24, 2009 5.020 5.427 4.945 5.427 1,608,828 +0.45(+9.15%)
Feb 23, 2009 5.243 5.377 4.970 4.972 1,425,159 -0.27(-5.06%)
Feb 20, 2009 5.115 5.363 5.000 5.237 2,312,936 -0.07(-1.31%)
Feb 19, 2009 5.701 5.726 5.282 5.307 2,765,542 -0.33(-5.93%)
Feb 18, 2009 5.681 5.759 5.497 5.642 1,458,377 +0.08(+1.51%)
Feb 17, 2009 5.787 5.807 5.558 5.558 761,978 -0.52(-8.62%)
Feb 13, 2009 6.181 6.245 6.063 6.083 1,020,082 -0.17(-2.68%)
Feb 12, 2009 5.991 6.250 5.913 6.250 1,043,742 +0.11(+1.77%)
Feb 11, 2009 6.016 6.158 5.938 6.142 1,342,453 +0.23(+3.87%)
Feb 10, 2009 6.384 6.390 5.871 5.913 1,248,275 -0.62(-9.52%)
Feb 09, 2009 6.468 6.605 6.432 6.535 761,853 +0.16(+2.58%)
Feb 06, 2009 6.228 6.426 6.160 6.370 1,365,189 +0.11(+1.78%)
Feb 05, 2009 6.010 6.382 5.963 6.259 2,148,527 +0.16(+2.65%)
Feb 04, 2009 6.195 6.267 6.027 6.097 567,168 -0.05(-0.86%)
Feb 03, 2009 6.186 6.220 6.061 6.150 1,380,452 -0.00(-0.05%)
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.