Skip to main content

SPDR Mid Cap Portfolio ETF (NY: SPMD )

50.97 -0.20 (-0.39%)
Streaming Delayed Price Updated: 12:53 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 11.11 11.21 11.07 11.21 26,718 +0.12(+1.08%)
Mar 28, 2008 11.24 11.25 11.09 11.09 17,208 -0.13(-1.20%)
Mar 27, 2008 11.23 11.23 11.22 11.22 49,814 -0.12(-1.05%)
Mar 26, 2008 11.45 11.45 11.34 11.34 35,775 -0.13(-1.17%)
Mar 25, 2008 11.41 11.52 11.38 11.48 33,964 +0.08(+0.74%)
Mar 24, 2008 11.25 11.41 11.25 11.39 28,983 +0.26(+2.38%)
Mar 21, 2008 10.87 11.13 10.87 11.13 43,927 +0.00(+0.00%)
Mar 20, 2008 10.87 11.13 10.87 11.13 43,927 +0.08(+0.74%)
Mar 19, 2008 11.31 11.31 11.05 11.05 38,040 -0.19(-1.69%)
Mar 18, 2008 11.01 11.24 10.98 11.24 39,398 +0.39(+3.62%)
Mar 17, 2008 10.78 10.92 10.70 10.84 67,023 -0.21(-1.90%)
Mar 14, 2008 11.26 11.31 10.99 11.05 257,677 -0.17(-1.55%)
Mar 13, 2008 10.87 11.27 10.87 11.23 105,969 +0.09(+0.81%)
Mar 12, 2008 11.24 11.28 11.14 11.14 139,480 -0.06(-0.57%)
Mar 11, 2008 11.09 11.20 11.04 11.20 67,476 +0.35(+3.26%)
Mar 10, 2008 11.04 11.06 10.85 10.85 61,588 -0.23(-2.05%)
Mar 07, 2008 10.92 11.24 10.92 11.08 66,117 -0.17(-1.50%)
Mar 06, 2008 11.40 11.40 11.24 11.24 57,966 -0.26(-2.24%)
Mar 05, 2008 11.53 11.58 11.45 11.50 122,725 +0.09(+0.76%)
Mar 04, 2008 11.47 11.47 11.29 11.42 36,228 -0.10(-0.90%)
Mar 03, 2008 11.47 11.54 11.42 11.52 331,040 -0.00(-0.02%)
Feb 29, 2008 11.63 11.64 11.52 11.52 43,021 -0.34(-2.88%)
Feb 28, 2008 11.91 11.92 11.84 11.86 79,703 -0.12(-1.02%)
Feb 27, 2008 11.94 12.09 11.94 11.99 36,681 -0.05(-0.39%)
Feb 26, 2008 11.93 12.08 11.88 12.03 90,572 +0.10(+0.81%)
Feb 25, 2008 11.73 11.94 11.67 11.94 243,638 +0.23(+1.98%)
Feb 22, 2008 11.57 11.70 11.53 11.70 26,718 +0.07(+0.63%)
Feb 21, 2008 11.86 11.86 11.63 11.63 30,794 -0.13(-1.14%)
Feb 20, 2008 11.60 11.79 11.59 11.77 143,103 +0.07(+0.60%)
Feb 19, 2008 11.78 11.79 11.64 11.69 322,436 +0.05(+0.44%)
Feb 18, 2008 11.57 11.64 11.53 11.64 0 +0.00(+0.00%)
Feb 15, 2008 11.57 11.64 11.53 11.64 86,043 -0.02(-0.13%)
Feb 14, 2008 11.83 11.83 11.66 11.66 66,570 -0.08(-0.64%)
Feb 13, 2008 11.78 11.78 11.73 11.73 24,907 +0.05(+0.43%)
Feb 12, 2008 11.75 11.79 11.62 11.68 48,456 +0.04(+0.38%)
Feb 11, 2008 11.56 11.65 11.48 11.64 99,629 +0.09(+0.75%)
Feb 08, 2008 11.58 11.60 11.48 11.55 52,984 -0.03(-0.29%)
Feb 07, 2008 11.44 11.59 11.36 11.59 49,814 +0.13(+1.12%)
Feb 06, 2008 11.63 11.66 11.46 11.46 64,758 -0.15(-1.27%)
Feb 05, 2008 11.75 11.78 11.61 11.61 47,550 -0.31(-2.58%)
Feb 04, 2008 12.02 12.03 11.91 11.91 50,267 -0.09(-0.72%)
Feb 01, 2008 11.79 12.02 11.79 12.00 47,097 +0.25(+2.10%)
Jan 31, 2008 11.65 11.79 11.58 11.75 36,228 +0.08(+0.72%)
Jan 30, 2008 11.58 11.77 11.55 11.67 58,418 +0.08(+0.72%)
Jan 29, 2008 11.57 11.63 11.52 11.58 33,058 +0.12(+1.08%)
Jan 28, 2008 11.21 11.46 11.18 11.46 120,460 +0.19(+1.68%)
Jan 25, 2008 11.48 11.49 11.20 11.27 134,046 -0.07(-0.60%)
Jan 24, 2008 11.24 11.63 11.22 11.34 413,461 +0.18(+1.62%)
Jan 23, 2008 10.39 11.20 10.39 11.16 109,139 +0.24(+2.18%)
Jan 22, 2008 10.50 10.99 10.50 10.92 15,397 -0.08(-0.68%)
Jan 21, 2008 11.13 11.16 10.95 10.99 0 +0.00(+0.00%)
Jan 18, 2008 11.13 11.16 10.95 10.99 12,680 -0.04(-0.32%)
Jan 17, 2008 11.39 11.39 11.03 11.03 14,944 -0.32(-2.86%)
Jan 16, 2008 11.46 11.46 11.29 11.35 11,321 -0.04(-0.39%)
Jan 15, 2008 11.53 11.53 11.37 11.40 32,605 -0.27(-2.29%)
Jan 14, 2008 11.64 11.67 11.60 11.67 51,626 +0.11(+0.94%)
Jan 11, 2008 11.58 11.58 11.48 11.56 71,551 -0.11(-0.96%)
Jan 10, 2008 11.51 11.76 11.51 11.67 14,038 +0.17(+1.44%)
Jan 09, 2008 11.51 11.51 11.24 11.50 176,162 -0.00(-0.04%)
Jan 08, 2008 11.77 11.79 11.51 11.51 9,510 -0.23(-1.96%)
Jan 07, 2008 11.81 11.81 11.66 11.74 116,837 -0.06(-0.55%)
Jan 04, 2008 11.94 11.94 11.78 11.80 21,284 -0.31(-2.56%)
Jan 03, 2008 12.24 12.24 12.11 12.11 3,170 -0.12(-1.01%)
Jan 02, 2008 12.34 12.35 12.18 12.24 12,227 -0.11(-0.93%)
Jan 01, 2008 12.37 12.41 12.35 12.35 15,397 +0.00(+0.00%)
Dec 31, 2007 12.37 12.41 12.35 12.35 15,397 -0.09(-0.71%)
Dec 28, 2007 12.48 12.48 12.43 12.44 13,585 -0.01(-0.05%)
Dec 27, 2007 12.60 12.60 12.45 12.45 12,227 -0.20(-1.54%)
Dec 26, 2007 12.58 12.65 12.56 12.64 62,494 +0.02(+0.14%)
Dec 24, 2007 12.58 12.62 12.58 12.62 26,718 +0.13(+1.06%)
Dec 21, 2007 12.48 12.49 12.40 12.49 94,647 -0.48(-3.71%)
Dec 20, 2007 12.83 12.97 12.80 12.97 30,794 +0.14(+1.07%)
Dec 19, 2007 12.85 12.86 12.77 12.84 10,415 +0.02(+0.14%)
Dec 18, 2007 12.77 12.82 12.68 12.82 4,981 +0.06(+0.47%)
Dec 17, 2007 12.91 12.91 12.76 12.76 6,792 -0.23(-1.79%)
Dec 14, 2007 13.06 13.11 12.99 12.99 4,981 -0.14(-1.09%)
Dec 13, 2007 13.04 13.13 13.04 13.13 39,398 -0.03(-0.23%)
Dec 12, 2007 13.29 13.29 13.05 13.17 13,585 +0.02(+0.18%)
Dec 11, 2007 13.42 13.42 13.14 13.14 5,887 -0.40(-2.95%)
Dec 10, 2007 13.53 13.54 13.51 13.54 7,698 +0.10(+0.77%)
Dec 07, 2007 13.43 13.48 13.42 13.44 7,698 +0.05(+0.36%)
Dec 06, 2007 13.19 13.39 13.19 13.39 67,929 +0.22(+1.68%)
Dec 05, 2007 13.15 13.18 13.15 13.17 28,077 +0.15(+1.17%)
Dec 04, 2007 12.99 13.08 12.99 13.02 44,833 -0.10(-0.75%)
Dec 03, 2007 13.11 13.18 13.09 13.11 12,680 -0.01(-0.11%)
Nov 30, 2007 13.20 13.22 13.10 13.13 5,887 +0.14(+1.06%)
Nov 29, 2007 13.00 13.04 12.94 12.99 4,981 -0.01(-0.09%)
Nov 28, 2007 12.86 13.00 12.86 13.00 3,170 +0.42(+3.33%)
Nov 27, 2007 12.66 12.66 12.53 12.58 17,208 +0.04(+0.30%)
Nov 26, 2007 12.80 12.80 12.54 12.54 17,661 -0.17(-1.37%)
Nov 23, 2007 12.78 12.78 12.71 12.72 3,170 +0.15(+1.18%)
Nov 21, 2007 12.57 12.65 12.57 12.57 62,494 +0.00(+0.04%)
Nov 20, 2007 12.79 12.86 12.56 12.57 73,816 -0.23(-1.81%)
Nov 19, 2007 12.90 12.90 12.75 12.80 32,605 -0.17(-1.34%)
Nov 16, 2007 12.94 13.04 12.91 12.97 15,170 -0.06(-0.47%)
Nov 15, 2007 13.16 13.18 13.03 13.03 11,774 -0.18(-1.34%)
Nov 14, 2007 13.34 13.34 13.21 13.21 10,868 +0.01(+0.10%)
Nov 13, 2007 13.06 13.20 13.06 13.20 12,680 +0.17(+1.31%)
Nov 12, 2007 13.17 13.17 12.98 13.03 56,154 -0.13(-0.97%)
Nov 09, 2007 13.17 13.28 13.16 13.16 4,075 -0.15(-1.16%)
Nov 08, 2007 12.99 13.47 12.99 13.31 96,527 +0.00(+0.02%)
Nov 07, 2007 13.48 13.52 13.31 13.31 23,095 -0.30(-2.23%)
Nov 06, 2007 13.48 13.61 13.45 13.61 6,340 +0.17(+1.27%)
Nov 05, 2007 13.41 13.49 13.38 13.44 12,680 -0.10(-0.72%)
Nov 02, 2007 13.59 13.60 13.51 13.54 7,245 -0.02(-0.16%)
Nov 01, 2007 13.68 13.74 13.56 13.56 48,003 -0.37(-2.66%)
Oct 31, 2007 13.77 13.93 13.77 13.93 5,887 +0.15(+1.06%)
Oct 30, 2007 13.76 13.79 13.74 13.79 16,302 +0.02(+0.13%)
Oct 29, 2007 13.81 13.81 13.74 13.77 9,057 +0.07(+0.48%)
Oct 26, 2007 13.72 13.72 13.60 13.70 27,624 +0.09(+0.70%)
Oct 25, 2007 13.61 13.61 13.46 13.61 96,459 -0.02(-0.13%)
Oct 24, 2007 13.63 13.63 13.44 13.62 89,666 -0.02(-0.11%)
Oct 23, 2007 13.64 13.64 13.55 13.64 17,208 +0.15(+1.12%)
Oct 22, 2007 13.39 13.52 13.39 13.49 86,496 +0.03(+0.19%)
Oct 19, 2007 13.70 13.73 13.46 13.46 21,284 -0.34(-2.44%)
Oct 18, 2007 13.73 13.80 13.73 13.80 6,792 -0.01(-0.08%)
Oct 17, 2007 13.89 13.89 13.68 13.81 8,151 +0.00(+0.02%)
Oct 16, 2007 13.85 13.85 13.78 13.81 55,248 -0.05(-0.38%)
Oct 15, 2007 14.00 14.00 13.86 13.86 22,643 -0.16(-1.13%)
Oct 12, 2007 13.98 14.03 13.98 14.02 26,265 +0.08(+0.54%)
Oct 11, 2007 14.13 14.14 13.93 13.94 13,132 -0.09(-0.64%)
Oct 10, 2007 14.03 14.05 14.00 14.04 30,794 -0.01(-0.08%)
Oct 09, 2007 13.98 14.05 13.96 14.05 8,151 +0.05(+0.38%)
Oct 08, 2007 13.98 14.02 13.98 13.99 22,643 +0.00(+0.03%)
Oct 05, 2007 13.89 14.00 13.89 13.99 60,230 +0.21(+1.56%)
Oct 04, 2007 13.84 13.84 13.76 13.77 376,779 +0.01(+0.05%)
Oct 03, 2007 13.78 13.84 13.75 13.77 24,907 -0.04(-0.26%)
Oct 02, 2007 13.76 13.81 13.73 13.80 75,627 +0.08(+0.55%)
Oct 01, 2007 13.62 13.73 13.62 13.73 14,491 +0.19(+1.39%)
Sep 28, 2007 13.61 13.61 13.53 13.54 24,907 -0.02(-0.13%)
Sep 27, 2007 13.55 13.56 13.53 13.56 5,887 +0.12(+0.89%)
Sep 26, 2007 13.45 13.45 13.43 13.44 3,170 +0.06(+0.47%)
Sep 25, 2007 13.28 13.38 13.28 13.38 17,208 -0.04(-0.27%)
Sep 24, 2007 13.48 13.49 13.40 13.41 22,643 -0.06(-0.48%)
Sep 21, 2007 13.52 13.53 13.48 13.48 273,527 -0.02(-0.18%)
Sep 20, 2007 13.56 13.57 13.47 13.50 14,038 -0.10(-0.73%)
Sep 19, 2007 13.66 13.68 13.54 13.60 19,472 +0.10(+0.72%)
Sep 18, 2007 13.24 13.50 13.19 13.50 16,302 +0.35(+2.67%)
Sep 17, 2007 13.20 13.20 13.12 13.15 19,020 -0.04(-0.30%)
Sep 14, 2007 13.09 13.19 13.09 13.19 12,680 +0.04(+0.28%)
Sep 13, 2007 13.16 13.21 13.14 13.15 36,228 +0.06(+0.42%)
Sep 12, 2007 13.14 13.14 13.10 13.10 3,622 +0.05(+0.37%)
Sep 11, 2007 13.05 13.05 13.05 13.05 1,811 +0.05(+0.39%)
Sep 10, 2007 13.11 13.11 12.92 13.00 6,792 -0.08(-0.61%)
Sep 07, 2007 13.08 13.08 13.06 13.08 4,981 -0.17(-1.32%)
Sep 06, 2007 13.26 13.30 13.25 13.25 1,811 +0.06(+0.47%)
Sep 05, 2007 13.23 13.26 13.19 13.19 26,718 -0.18(-1.36%)
Sep 04, 2007 13.21 13.37 13.21 13.37 28,530 +0.16(+1.18%)
Aug 31, 2007 13.12 13.22 13.12 13.22 33,511 +0.02(+0.13%)
Aug 30, 2007 13.01 13.20 13.00 13.20 15,397 +0.21(+1.65%)
Aug 29, 2007 12.88 12.99 12.87 12.99 6,792 +0.17(+1.34%)
Aug 28, 2007 12.97 12.97 12.80 12.81 13,585 -0.30(-2.31%)
Aug 27, 2007 13.12 13.12 13.12 13.12 3,170 +0.00(+0.00%)
Aug 24, 2007 13.03 13.12 13.01 13.12 14,491 +0.10(+0.78%)
Aug 23, 2007 13.13 13.13 12.98 13.02 36,681 -0.05(-0.35%)
Aug 22, 2007 12.99 13.06 12.98 13.06 5,434 +0.23(+1.75%)
Aug 21, 2007 12.78 12.87 12.78 12.84 4,528 +0.04(+0.29%)
Aug 20, 2007 12.75 12.80 12.66 12.80 8,604 +0.08(+0.64%)
Aug 17, 2007 12.81 12.81 12.58 12.72 10,415 +0.25(+2.04%)
Aug 16, 2007 12.41 12.46 12.08 12.46 131,782 -0.08(-0.67%)
Aug 15, 2007 12.78 12.86 12.54 12.55 50,720 -0.22(-1.73%)
Aug 14, 2007 13.05 13.05 12.77 12.77 39,851 -0.24(-1.85%)
Aug 13, 2007 13.18 13.20 13.01 13.01 37,587 +0.10(+0.79%)
Aug 10, 2007 12.71 12.96 12.71 12.91 7,698 -0.12(-0.92%)
Aug 09, 2007 13.07 13.17 13.03 13.03 16,755 -0.14(-1.09%)
Aug 08, 2007 13.27 13.38 13.17 13.17 57,060 +0.04(+0.28%)
Aug 07, 2007 13.12 13.14 13.09 13.13 26,265 +0.38(+2.98%)
Aug 06, 2007 12.88 12.89 12.75 12.75 13,585 -0.59(-4.40%)
Aug 03, 2007 13.34 13.34 13.34 13.34 0 +0.00(+0.00%)
Aug 02, 2007 13.28 13.34 13.27 13.34 9,057 +0.29(+2.22%)
Aug 01, 2007 13.13 13.13 13.04 13.05 11,321 -0.17(-1.32%)
Jul 31, 2007 13.48 13.48 13.22 13.22 13,585 -0.09(-0.66%)
Jul 30, 2007 13.18 13.32 13.18 13.31 13,132 +0.21(+1.58%)
Jul 27, 2007 13.32 13.38 13.11 13.11 13,132 -0.31(-2.30%)
Jul 26, 2007 13.52 13.57 13.28 13.41 69,740 -0.31(-2.25%)
Jul 25, 2007 13.70 13.75 13.70 13.72 12,227 -0.02(-0.18%)
Jul 24, 2007 13.95 13.96 13.75 13.75 25,360 -0.33(-2.32%)
Jul 23, 2007 14.12 14.12 14.07 14.07 9,510 -0.16(-1.12%)
Jul 20, 2007 14.23 14.23 14.23 14.23 0 +0.00(+0.00%)
Jul 19, 2007 14.23 14.23 14.21 14.23 11,321 +0.14(+0.99%)
Jul 18, 2007 14.15 14.15 14.08 14.09 3,170 -0.15(-1.04%)
Jul 17, 2007 14.23 14.25 14.23 14.24 4,075 +0.02(+0.16%)
Jul 16, 2007 14.23 14.26 14.19 14.22 30,341 +0.01(+0.05%)
Jul 13, 2007 14.22 14.24 14.21 14.21 6,340 +0.01(+0.08%)
Jul 12, 2007 14.14 14.20 14.11 14.20 18,567 +0.21(+1.50%)
Jul 11, 2007 13.94 14.00 13.94 13.99 85,590 +0.02(+0.16%)
Jul 10, 2007 14.07 14.07 13.97 13.97 4,981 -0.22(-1.53%)
Jul 09, 2007 14.13 14.19 14.13 14.19 4,981 +0.03(+0.22%)
Jul 06, 2007 14.04 14.16 14.04 14.16 28,530 +0.10(+0.69%)
Jul 05, 2007 14.02 14.08 14.01 14.06 8,151 +0.02(+0.11%)
Jul 03, 2007 14.06 14.06 14.04 14.04 12,680 +0.06(+0.46%)
Jul 02, 2007 13.89 13.99 13.89 13.98 17,661 +0.18(+1.28%)
Jun 29, 2007 13.90 13.92 13.80 13.80 9,510 -0.09(-0.65%)
Jun 28, 2007 13.91 13.91 13.86 13.89 7,698 +0.08(+0.54%)
Jun 27, 2007 13.59 13.82 13.59 13.82 11,774 +0.21(+1.54%)
Jun 26, 2007 13.80 13.80 13.61 13.61 6,340 -0.12(-0.88%)
Jun 25, 2007 13.87 13.87 13.73 13.73 8,604 -0.11(-0.83%)
Jun 22, 2007 13.92 13.92 13.82 13.85 4,528 -0.10(-0.68%)
Jun 21, 2007 13.79 13.94 13.79 13.94 28,983 +0.05(+0.35%)
Jun 20, 2007 14.02 14.02 13.89 13.89 25,813 -0.11(-0.79%)
Jun 19, 2007 13.97 14.00 13.96 14.00 16,755 +0.00(+0.00%)
Jun 18, 2007 14.05 14.05 13.95 14.00 9,057 -0.03(-0.22%)
Jun 15, 2007 14.02 14.04 14.00 14.03 54,343 +0.06(+0.41%)
Jun 14, 2007 13.98 13.98 13.96 13.98 6,792 +0.13(+0.91%)
Jun 13, 2007 13.80 13.85 13.78 13.85 15,850 +0.12(+0.85%)
Jun 12, 2007 13.83 13.83 13.73 13.73 14,038 -0.14(-1.02%)
Jun 11, 2007 13.84 13.91 13.84 13.87 5,887 +0.03(+0.19%)
Jun 08, 2007 13.69 13.85 13.69 13.85 5,887 +0.12(+0.90%)
Jun 07, 2007 13.93 13.97 13.72 13.72 38,945 -0.31(-2.22%)
Jun 06, 2007 14.09 14.09 14.00 14.03 5,434 -0.15(-1.03%)
Jun 05, 2007 14.23 14.23 14.17 14.18 2,717 -0.08(-0.53%)
Jun 04, 2007 14.21 14.26 14.21 14.26 6,340 +0.07(+0.47%)
Jun 01, 2007 14.19 14.21 14.18 14.19 6,340 +0.05(+0.36%)
May 31, 2007 14.14 14.17 14.14 14.14 6,792 +0.10(+0.72%)
May 30, 2007 13.87 14.04 13.87 14.04 12,227 +0.10(+0.73%)
May 29, 2007 13.90 13.96 13.90 13.94 8,151 +0.13(+0.96%)
May 25, 2007 13.83 13.83 13.80 13.80 7,245 +0.06(+0.47%)
May 24, 2007 13.96 13.96 13.74 13.74 28,983 -0.23(-1.68%)
May 23, 2007 13.99 13.99 13.97 13.97 12,227 -0.05(-0.36%)
May 22, 2007 13.97 14.04 13.97 14.02 6,340 +0.08(+0.54%)
May 21, 2007 13.84 13.98 13.84 13.95 29,888 +0.11(+0.77%)
May 18, 2007 13.78 13.84 13.78 13.84 7,698 +0.08(+0.56%)
May 17, 2007 13.72 13.77 13.72 13.77 15,850 +0.02(+0.13%)
May 16, 2007 13.76 13.76 13.72 13.75 8,151 +0.02(+0.13%)
May 15, 2007 13.78 13.84 13.73 13.73 19,925 -0.03(-0.23%)
May 14, 2007 13.88 13.88 13.76 13.76 17,661 -0.07(-0.47%)
May 11, 2007 13.80 13.83 13.79 13.83 4,528 +0.08(+0.58%)
May 10, 2007 13.86 13.86 13.75 13.75 25,360 -0.16(-1.17%)
May 09, 2007 13.85 13.91 13.85 13.91 19,020 +0.13(+0.93%)
May 08, 2007 13.72 13.79 13.72 13.78 8,604 -0.01(-0.10%)
May 07, 2007 13.80 13.80 13.77 13.80 14,038 +0.02(+0.16%)
May 04, 2007 13.75 13.77 13.75 13.77 5,887 +0.04(+0.32%)
May 03, 2007 13.70 13.75 13.70 13.73 9,057 +0.03(+0.21%)
May 02, 2007 13.58 13.72 13.58 13.70 6,792 +0.15(+1.12%)
May 01, 2007 13.47 13.56 13.47 13.55 4,981 +0.01(+0.04%)
Apr 30, 2007 13.69 13.70 13.54 13.54 5,434 -0.16(-1.17%)
Apr 27, 2007 13.69 13.70 13.66 13.70 6,792 -0.03(-0.24%)
Apr 26, 2007 13.69 13.74 13.66 13.74 149,443 +0.01(+0.09%)
Apr 25, 2007 13.66 13.72 13.61 13.72 28,983 +0.12(+0.91%)
Apr 24, 2007 13.62 13.62 13.56 13.60 20,831 -0.01(-0.10%)
Apr 23, 2007 13.59 13.64 13.59 13.61 40,304 +0.07(+0.54%)
Apr 20, 2007 13.56 13.58 13.54 13.54 5,887 +0.08(+0.56%)
Apr 19, 2007 13.51 13.51 13.47 13.47 1,811 -0.06(-0.46%)
Apr 18, 2007 13.51 13.53 13.48 13.53 76,533 -0.01(-0.05%)
Apr 17, 2007 13.54 13.56 13.51 13.53 73,816 +0.04(+0.28%)
Apr 16, 2007 13.50 13.50 13.50 13.50 12,680 +0.10(+0.74%)
Apr 13, 2007 13.33 13.40 13.33 13.40 9,057 +0.05(+0.37%)
Apr 12, 2007 13.27 13.35 13.23 13.35 19,925 +0.08(+0.63%)
Apr 11, 2007 13.32 13.33 13.26 13.26 17,208 -0.08(-0.60%)
Apr 10, 2007 13.36 13.36 13.34 13.34 9,962 +0.01(+0.05%)
Apr 09, 2007 13.31 13.34 13.31 13.34 14,944 +0.04(+0.33%)
Apr 05, 2007 13.25 13.29 13.25 13.29 23,095 +0.05(+0.39%)
Apr 04, 2007 13.24 13.24 13.22 13.24 27,624 +0.01(+0.09%)
Apr 03, 2007 13.22 13.24 13.22 13.23 24,001 +0.11(+0.86%)
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.