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

TIPS Barclays ETF SPDR (NY: IPE )

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 (%)
Apr 30, 2009 48.93 48.99 48.52 48.54 126,627 -0.41(-0.84%)
Apr 29, 2009 49.45 49.47 48.95 48.95 44,235 -0.29(-0.59%)
Apr 28, 2009 49.52 49.52 49.04 49.24 44,944 -0.07(-0.14%)
Apr 27, 2009 49.39 49.39 49.07 49.31 62,835 +0.07(+0.14%)
Apr 24, 2009 49.17 49.27 49.10 49.24 37,142 +0.06(+0.12%)
Apr 23, 2009 48.86 49.18 48.66 49.18 38,937 +0.37(+0.76%)
Apr 22, 2009 48.82 48.91 48.54 48.81 76,837 +0.16(+0.33%)
Apr 21, 2009 49.14 49.18 48.65 48.65 50,795 -0.30(-0.61%)
Apr 20, 2009 48.93 50.02 48.88 48.95 242,436 +0.05(+0.10%)
Apr 17, 2009 49.15 49.15 48.79 48.90 78,735 -0.37(-0.75%)
Apr 16, 2009 49.37 49.61 49.17 49.27 74,408 -0.27(-0.55%)
Apr 15, 2009 49.52 49.55 49.21 49.54 45,745 +0.09(+0.18%)
Apr 14, 2009 49.58 49.58 49.30 49.45 51,387 -0.04(-0.08%)
Apr 13, 2009 49.52 49.61 49.36 49.49 62,451 +0.19(+0.39%)
Apr 09, 2009 49.32 49.45 49.11 49.30 49,161 -0.09(-0.18%)
Apr 08, 2009 49.39 49.53 49.28 49.39 73,983 +0.14(+0.28%)
Apr 07, 2009 49.34 49.34 49.11 49.25 136,544 +0.04(+0.08%)
Apr 06, 2009 49.51 49.51 49.12 49.21 53,557 -0.02(-0.04%)
Apr 03, 2009 49.57 49.57 49.09 49.23 26,955 -0.37(-0.75%)
Apr 02, 2009 49.90 49.90 49.51 49.60 48,563 -0.37(-0.74%)
Apr 01, 2009 49.99 49.99 49.68 49.97 153,200 +0.20(+0.40%)
Mar 31, 2009 49.99 50.00 49.66 49.77 64,177 -0.20(-0.40%)
Mar 30, 2009 50.19 50.19 49.74 49.97 60,198 -0.13(-0.26%)
Mar 26, 2009 49.56 50.15 49.40 50.10 71,814 +0.63(+1.28%)
Mar 25, 2009 49.53 49.61 49.31 49.47 51,815 -0.12(-0.25%)
Mar 24, 2009 49.06 49.79 49.06 49.59 38,279 +0.12(+0.24%)
Mar 23, 2009 49.54 49.56 49.36 49.47 53,263 +0.08(+0.16%)
Mar 20, 2009 49.75 49.79 49.26 49.39 77,708 -0.22(-0.44%)
Mar 19, 2009 49.19 49.73 49.19 49.61 44,620 +0.51(+1.04%)
Mar 18, 2009 47.75 49.43 47.65 49.10 79,788 +1.58(+3.32%)
Mar 17, 2009 47.43 47.93 47.39 47.52 40,433 +0.00(+0.00%)
Mar 16, 2009 47.53 47.59 47.19 47.52 28,197 -0.07(-0.15%)
Mar 13, 2009 47.70 47.78 47.36 47.59 0 +0.02(+0.04%)
Mar 12, 2009 46.80 47.58 46.80 47.57 24,681 +0.70(+1.49%)
Mar 11, 2009 46.77 47.05 46.25 46.87 21,833 +0.31(+0.67%)
Mar 10, 2009 46.57 46.89 46.22 46.56 97,992 -0.29(-0.62%)
Mar 09, 2009 47.34 47.34 46.75 46.85 48,112 -0.27(-0.57%)
Mar 06, 2009 47.19 47.47 46.99 47.12 0 -0.28(-0.58%)
Mar 05, 2009 47.57 47.57 47.03 47.40 30,161 +0.38(+0.80%)
Mar 04, 2009 47.08 47.11 46.79 47.02 52,781 -0.16(-0.34%)
Mar 02, 2009 46.99 47.36 46.99 47.18 43,026 +0.13(+0.28%)
Feb 27, 2009 47.76 47.76 47.00 47.05 0 -0.15(-0.32%)
Feb 26, 2009 47.75 47.75 47.10 47.20 31,832 -0.52(-1.09%)
Feb 25, 2009 48.12 48.21 47.59 47.72 81,729 -0.34(-0.71%)
Feb 24, 2009 48.14 48.60 48.00 48.06 44,875 -0.24(-0.50%)
Feb 23, 2009 48.46 48.51 48.12 48.30 97,497 -0.16(-0.33%)
Feb 20, 2009 48.94 48.94 48.31 48.46 82,287 +0.15(+0.31%)
Feb 19, 2009 47.94 48.45 47.94 48.31 64,081 +0.26(+0.54%)
Feb 18, 2009 48.86 48.86 48.05 48.05 85,583 -0.55(-1.13%)
Feb 17, 2009 48.79 48.79 48.44 48.60 55,380 +0.32(+0.66%)
Feb 13, 2009 48.59 48.60 48.10 48.28 54,173 -0.26(-0.54%)
Feb 12, 2009 48.76 48.76 48.15 48.54 42,461 -0.23(-0.47%)
Feb 11, 2009 48.90 48.92 48.59 48.77 40,990 -0.04(-0.08%)
Feb 10, 2009 48.65 48.84 48.44 48.81 59,175 +0.18(+0.37%)
Feb 09, 2009 48.29 48.64 48.05 48.63 45,798 +0.58(+1.21%)
Feb 06, 2009 47.75 48.34 47.75 48.05 67,537 -0.10(-0.21%)
Feb 05, 2009 48.13 48.22 47.75 48.15 19,833 +0.15(+0.31%)
Feb 04, 2009 48.20 48.21 47.92 48.00 32,586 -0.24(-0.50%)
Feb 03, 2009 48.20 48.44 48.00 48.24 24,397 -0.21(-0.43%)
Feb 02, 2009 48.16 48.45 47.60 48.45 30,917 +0.42(+0.87%)
Jan 30, 2009 48.07 48.19 47.90 48.03 0 +0.13(+0.27%)
Jan 29, 2009 47.91 48.30 47.71 47.90 26,899 -0.27(-0.56%)
Jan 28, 2009 48.52 48.52 48.00 48.17 15,444 -0.10(-0.21%)
Jan 27, 2009 47.49 48.35 47.49 48.27 33,778 +0.46(+0.96%)
Jan 26, 2009 47.86 48.00 47.45 47.81 29,063 +0.00(+0.00%)
Jan 23, 2009 47.76 47.81 47.32 47.81 28,919 -0.04(-0.08%)
Jan 22, 2009 47.70 47.85 47.37 47.85 15,058 +0.23(+0.47%)
Jan 21, 2009 47.50 48.04 47.42 47.62 47,747 -0.78(-1.60%)
Jan 20, 2009 47.87 48.40 47.74 48.40 10,332 -0.01(-0.02%)
Jan 16, 2009 48.25 48.85 47.51 48.41 34,933 -0.43(-0.88%)
Jan 15, 2009 48.87 49.04 48.57 48.84 143,944 -0.06(-0.12%)
Jan 14, 2009 48.40 48.93 48.40 48.90 188,769 +0.07(+0.14%)
Jan 13, 2009 47.77 48.86 47.77 48.83 28,685 +0.33(+0.68%)
Jan 12, 2009 47.71 48.51 47.71 48.50 38,690 +0.69(+1.44%)
Jan 09, 2009 47.97 48.27 47.56 47.81 71,207 +0.32(+0.67%)
Jan 08, 2009 47.24 47.94 47.05 47.49 22,939 +0.81(+1.74%)
Jan 07, 2009 46.77 47.14 46.39 46.68 31,083 -0.32(-0.68%)
Jan 06, 2009 46.65 47.01 46.04 47.00 23,552 +0.74(+1.59%)
Jan 05, 2009 47.03 47.05 46.02 46.26 71,988 -0.50(-1.06%)
Jan 02, 2009 48.08 48.08 46.56 46.76 0 -0.55(-1.16%)
Jan 01, 2009 47.89 48.12 47.29 47.31 0 +0.00(+0.00%)
Dec 31, 2008 47.89 48.12 47.29 47.31 88,261 -0.23(-0.49%)
Dec 30, 2008 48.31 48.49 47.51 47.54 43,477 -0.99(-2.03%)
Dec 29, 2008 48.23 48.74 48.23 48.53 29,217 -0.28(-0.57%)
Dec 26, 2008 48.16 48.82 48.16 48.81 26,789 +0.41(+0.85%)
Dec 24, 2008 48.25 48.74 47.57 48.40 44,341 -0.15(-0.31%)
Dec 23, 2008 48.50 48.63 48.06 48.55 47,686 -0.29(-0.59%)
Dec 22, 2008 48.53 48.86 48.40 48.84 39,437 +0.24(+0.49%)
Dec 19, 2008 48.64 48.73 48.24 48.60 103,399 -0.24(-0.49%)
Dec 18, 2008 48.95 49.34 48.75 48.84 140,367 -0.01(-0.02%)
Dec 17, 2008 48.40 49.05 48.22 48.85 38,309 +0.88(+1.83%)
Dec 16, 2008 46.83 47.99 46.58 47.97 70,260 +1.23(+2.63%)
Dec 15, 2008 46.76 46.92 46.50 46.74 51,990 -0.32(-0.68%)
Dec 12, 2008 46.87 47.16 46.46 47.06 16,596 +0.01(+0.02%)
Dec 11, 2008 46.45 47.10 46.45 47.05 29,940 +0.24(+0.51%)
Dec 10, 2008 46.23 46.82 46.22 46.81 37,874 +0.02(+0.04%)
Dec 09, 2008 46.35 46.90 46.35 46.79 29,227 +0.43(+0.93%)
Dec 08, 2008 46.92 47.02 46.36 46.36 32,284 -0.48(-1.02%)
Dec 05, 2008 47.43 47.43 46.84 46.84 23,293 -0.52(-1.10%)
Dec 04, 2008 46.90 47.48 46.90 47.36 35,386 +0.75(+1.61%)
Dec 03, 2008 46.69 47.59 46.18 46.61 187,857 +0.20(+0.43%)
Dec 02, 2008 45.99 46.42 45.87 46.41 46,690 +0.63(+1.38%)
Dec 01, 2008 45.46 45.86 45.25 45.78 41,060 +0.71(+1.58%)
Nov 28, 2008 44.73 45.09 44.72 45.07 18,453 +0.16(+0.36%)
Nov 26, 2008 44.70 44.96 44.53 44.91 86,582 +0.30(+0.67%)
Nov 25, 2008 44.41 44.67 44.16 44.61 56,984 +0.62(+1.41%)
Nov 24, 2008 44.09 44.46 43.87 43.99 53,717 -0.37(-0.83%)
Nov 21, 2008 44.52 45.15 44.18 44.36 39,984 -0.62(-1.38%)
Nov 20, 2008 45.74 45.97 44.98 44.98 48,876 -0.77(-1.68%)
Nov 19, 2008 45.86 46.02 45.73 45.75 29,872 -0.18(-0.40%)
Nov 18, 2008 46.33 46.33 45.05 45.93 21,297 -0.32(-0.69%)
Nov 17, 2008 46.27 46.31 45.61 46.25 14,732 +0.10(+0.22%)
Nov 14, 2008 46.11 46.17 45.82 46.15 22,930 +0.61(+1.35%)
Nov 13, 2008 45.56 46.12 45.50 45.54 28,594 -0.54(-1.18%)
Nov 12, 2008 45.22 46.73 45.22 46.08 17,464 -0.10(-0.23%)
Nov 11, 2008 45.75 46.44 45.32 46.18 10,286 +0.29(+0.64%)
Nov 10, 2008 45.64 46.48 45.27 45.89 27,458 +0.20(+0.44%)
Nov 07, 2008 45.32 45.83 45.32 45.69 60,193 -0.33(-0.72%)
Nov 06, 2008 45.90 46.11 45.81 46.02 25,087 -0.09(-0.20%)
Nov 05, 2008 45.77 46.27 45.19 46.11 42,089 +0.27(+0.59%)
Nov 04, 2008 45.94 45.94 44.93 45.84 23,000 +0.68(+1.51%)
Nov 03, 2008 44.45 45.17 44.45 45.16 21,284 +0.36(+0.80%)
Oct 31, 2008 45.15 45.52 44.55 44.80 82,950 -0.36(-0.80%)
Oct 30, 2008 44.94 45.41 44.39 45.16 43,431 +0.16(+0.36%)
Oct 29, 2008 45.23 45.23 44.65 45.00 146,116 +0.39(+0.87%)
Oct 28, 2008 45.16 45.56 44.61 44.61 31,589 -0.63(-1.39%)
Oct 27, 2008 45.47 45.82 45.00 45.24 40,627 -0.70(-1.52%)
Oct 24, 2008 46.85 47.00 45.80 45.94 46,607 -1.20(-2.55%)
Oct 23, 2008 47.13 47.48 47.00 47.14 41,946 +0.00(+0.00%)
Oct 22, 2008 46.98 47.28 46.98 47.14 30,517 +0.16(+0.34%)
Oct 21, 2008 46.95 47.20 46.84 46.98 51,376 +0.39(+0.84%)
Oct 20, 2008 46.32 46.70 46.25 46.59 47,780 +0.54(+1.17%)
Oct 17, 2008 46.19 46.77 45.91 46.05 47,451 -0.05(-0.11%)
Oct 16, 2008 46.95 46.95 46.10 46.10 21,127 -0.60(-1.28%)
Oct 15, 2008 46.53 46.70 46.15 46.70 28,788 +0.60(+1.30%)
Oct 14, 2008 44.12 46.37 44.03 46.10 79,650 +1.50(+3.36%)
Oct 13, 2008 45.13 46.95 39.11 44.60 353,238 -0.59(-1.31%)
Oct 10, 2008 46.21 46.85 41.00 45.19 79,500 -1.76(-3.75%)
Oct 09, 2008 47.42 47.42 46.91 46.95 34,680 +0.20(+0.43%)
Oct 08, 2008 48.15 48.64 46.17 46.75 167,596 -1.75(-3.61%)
Oct 07, 2008 48.74 48.94 48.50 48.50 59,967 -0.31(-0.64%)
Oct 06, 2008 49.58 49.62 48.81 48.81 49,922 -0.58(-1.17%)
Oct 03, 2008 49.70 49.70 48.90 49.39 74,229 +0.20(+0.41%)
Oct 02, 2008 48.91 49.19 48.50 49.19 26,741 +0.38(+0.78%)
Oct 01, 2008 49.44 49.44 48.27 48.81 67,898 +0.01(+0.02%)
Sep 30, 2008 50.32 50.32 48.35 48.80 48,367 -1.05(-2.11%)
Sep 29, 2008 49.63 50.95 49.45 49.85 46,425 +0.30(+0.61%)
Sep 26, 2008 49.74 49.84 49.45 49.55 0 -0.22(-0.44%)
Sep 25, 2008 49.90 49.90 49.65 49.77 48,305 -0.08(-0.16%)
Sep 24, 2008 49.88 50.07 49.75 49.85 24,530 -0.13(-0.26%)
Sep 23, 2008 50.38 50.38 49.67 49.98 92,415 -0.51(-1.01%)
Sep 22, 2008 50.21 50.50 50.10 50.49 43,928 +0.27(+0.54%)
Sep 19, 2008 49.51 50.36 49.51 50.22 0 +0.07(+0.14%)
Sep 18, 2008 50.55 50.67 50.09 50.15 79,517 -0.36(-0.71%)
Sep 17, 2008 50.79 51.00 50.50 50.51 42,236 +0.10(+0.20%)
Sep 16, 2008 51.43 51.66 50.41 50.41 111,202 -0.63(-1.23%)
Sep 15, 2008 50.61 51.11 50.61 51.04 71,479 +0.40(+0.79%)
Sep 12, 2008 51.05 51.10 50.60 50.64 33,187 -0.46(-0.90%)
Sep 11, 2008 51.30 51.31 51.02 51.10 30,082 +0.07(+0.14%)
Sep 10, 2008 50.82 51.05 50.66 51.03 64,831 -0.07(-0.14%)
Sep 09, 2008 50.86 51.13 50.81 51.10 48,495 +0.11(+0.22%)
Sep 08, 2008 50.83 50.99 50.61 50.99 12,401 +0.27(+0.53%)
Sep 05, 2008 50.89 50.92 50.65 50.72 0 +0.07(+0.14%)
Sep 04, 2008 50.94 50.94 50.65 50.65 11,364 -0.15(-0.30%)
Sep 03, 2008 50.82 50.82 50.67 50.80 64,931 -0.12(-0.24%)
Sep 02, 2008 51.12 51.12 50.38 50.92 27,491 -0.51(-0.99%)
Aug 29, 2008 51.51 51.58 51.33 51.43 31,181 -0.22(-0.43%)
Aug 28, 2008 51.70 51.72 51.57 51.65 19,739 -0.15(-0.29%)
Aug 27, 2008 51.49 51.80 51.44 51.80 21,287 +0.16(+0.31%)
Aug 26, 2008 51.57 51.65 51.50 51.64 71,030 +0.01(+0.02%)
Aug 25, 2008 51.73 51.73 51.54 51.63 27,835 +0.24(+0.47%)
Aug 22, 2008 51.51 51.51 51.34 51.39 28,517 -0.23(-0.45%)
Aug 21, 2008 51.73 51.74 51.49 51.62 28,023 +0.07(+0.14%)
Aug 20, 2008 51.52 51.61 51.42 51.55 32,753 +0.21(+0.41%)
Aug 19, 2008 51.46 51.46 51.28 51.34 21,026 -0.04(-0.08%)
Aug 18, 2008 51.36 51.43 51.33 51.38 26,701 +0.07(+0.14%)
Aug 15, 2008 51.33 51.38 51.25 51.31 0 +0.15(+0.29%)
Aug 14, 2008 51.19 51.29 51.14 51.16 15,858 +0.21(+0.41%)
Aug 13, 2008 51.01 51.14 50.83 50.95 62,515 -0.04(-0.08%)
Aug 12, 2008 51.01 51.01 50.90 50.99 23,617 +0.17(+0.33%)
Aug 11, 2008 51.08 51.08 50.59 50.82 26,593 -0.33(-0.65%)
Aug 08, 2008 51.08 51.27 51.04 51.15 49,114 -0.09(-0.18%)
Aug 07, 2008 51.00 51.25 50.85 51.24 19,202 +0.68(+1.34%)
Aug 06, 2008 50.67 50.79 50.48 50.56 32,675 -0.10(-0.20%)
Aug 05, 2008 51.06 51.06 50.66 50.66 73,073 -0.51(-1.00%)
Aug 04, 2008 51.15 51.31 51.10 51.17 53,763 -0.04(-0.08%)
Aug 01, 2008 52.60 52.60 51.03 51.21 18,301 -0.38(-0.74%)
Jul 31, 2008 51.42 51.61 51.42 51.59 7,403 +0.33(+0.64%)
Jul 30, 2008 50.99 51.42 50.87 51.26 24,223 +0.16(+0.31%)
Jul 29, 2008 51.10 51.34 51.06 51.10 12,812 -0.36(-0.70%)
Jul 28, 2008 51.39 51.56 51.29 51.46 24,900 +0.41(+0.80%)
Jul 25, 2008 51.22 51.28 51.00 51.05 27,724 -0.34(-0.66%)
Jul 24, 2008 50.99 51.40 50.99 51.39 24,534 +0.44(+0.86%)
Jul 23, 2008 51.22 51.22 50.85 50.95 24,686 -0.40(-0.78%)
Jul 22, 2008 51.42 51.67 51.26 51.35 30,202 -0.25(-0.48%)
Jul 21, 2008 51.63 51.63 51.40 51.60 24,722 -0.01(-0.02%)
Jul 18, 2008 51.87 52.00 51.60 51.61 33,325 -0.15(-0.29%)
Jul 17, 2008 52.23 52.26 51.70 51.76 24,418 -0.46(-0.88%)
Jul 16, 2008 52.53 52.54 52.05 52.22 60,422 -0.35(-0.67%)
Jul 15, 2008 52.57 52.86 52.28 52.57 58,910 +0.07(+0.13%)
Jul 14, 2008 52.24 52.55 52.22 52.50 22,860 +0.35(+0.67%)
Jul 11, 2008 52.68 52.68 52.15 52.15 15,090 -0.40(-0.76%)
Jul 10, 2008 52.40 52.58 52.31 52.55 36,956 -0.03(-0.06%)
Jul 09, 2008 52.28 52.61 52.28 52.58 76,541 +0.38(+0.73%)
Jul 08, 2008 52.09 52.30 51.89 52.20 45,919 -0.11(-0.21%)
Jul 07, 2008 52.49 52.54 52.10 52.31 24,475 -0.04(-0.08%)
Jul 04, 2008 52.12 52.35 51.86 52.35 16,295 +0.00(+0.00%)
Jul 03, 2008 52.12 52.35 51.86 52.35 16,295 +0.13(+0.25%)
Jul 02, 2008 52.08 52.23 51.89 52.22 12,314 +0.31(+0.60%)
Jul 01, 2008 52.20 52.20 51.87 51.91 33,618 -0.33(-0.62%)
Jun 30, 2008 52.26 52.37 52.06 52.23 48,181 +0.08(+0.14%)
Jun 27, 2008 52.84 52.84 51.98 52.16 32,869 +0.28(+0.54%)
Jun 26, 2008 51.66 51.99 51.54 51.88 203,768 +0.39(+0.75%)
Jun 25, 2008 51.48 51.50 51.21 51.49 10,473 +0.02(+0.03%)
Jun 24, 2008 51.33 51.48 51.22 51.48 17,087 +0.33(+0.65%)
Jun 23, 2008 51.20 51.24 51.10 51.15 7,982 +0.02(+0.03%)
Jun 20, 2008 51.22 51.27 51.12 51.13 6,155 +0.14(+0.27%)
Jun 19, 2008 50.99 51.09 50.95 50.99 5,271 -0.32(-0.62%)
Jun 18, 2008 51.11 51.31 51.04 51.31 14,876 +0.44(+0.86%)
Jun 17, 2008 51.09 51.09 50.87 50.87 24,536 +0.00(+0.00%)
Jun 16, 2008 50.81 50.92 50.68 50.87 14,271 +0.22(+0.43%)
Jun 13, 2008 50.78 50.98 50.61 50.65 12,912 -0.07(-0.14%)
Jun 12, 2008 50.85 50.90 50.64 50.72 11,849 -0.40(-0.78%)
Jun 11, 2008 51.22 51.32 51.07 51.12 4,608 +0.09(+0.18%)
Jun 10, 2008 51.15 51.30 50.97 51.03 18,392 -0.34(-0.66%)
Jun 09, 2008 51.40 51.48 51.24 51.37 23,711 -0.21(-0.41%)
Jun 06, 2008 51.08 51.61 51.08 51.58 12,905 +0.61(+1.20%)
Jun 05, 2008 51.01 51.03 50.92 50.97 18,038 -0.05(-0.10%)
Jun 04, 2008 51.59 51.59 51.02 51.02 10,785 -0.38(-0.74%)
Jun 03, 2008 51.53 51.57 51.10 51.40 24,294 +0.08(+0.16%)
Jun 02, 2008 51.37 51.63 50.31 51.32 37,934 -0.35(-0.68%)
May 30, 2008 51.73 51.73 51.65 51.67 4,880 +0.23(+0.45%)
May 29, 2008 51.57 51.57 51.25 51.44 18,482 -0.28(-0.54%)
May 28, 2008 51.94 51.94 51.65 51.72 19,343 -0.47(-0.90%)
May 27, 2008 52.16 52.41 52.11 52.19 19,484 -0.32(-0.61%)
May 26, 2008 52.38 52.60 52.38 52.51 0 +0.00(+0.00%)
May 23, 2008 52.38 52.60 52.38 52.51 10,167 +0.10(+0.19%)
May 22, 2008 52.60 52.60 52.26 52.41 21,333 -0.36(-0.68%)
May 21, 2008 52.60 52.83 52.55 52.77 11,888 +0.08(+0.15%)
May 20, 2008 52.45 52.70 52.44 52.69 9,750 +0.24(+0.46%)
May 19, 2008 52.18 52.45 52.08 52.45 59,368 +0.30(+0.58%)
May 16, 2008 52.23 52.42 52.00 52.15 29,501 -0.05(-0.09%)
May 15, 2008 51.70 52.19 51.70 52.19 9,945 +0.36(+0.70%)
May 14, 2008 51.91 51.93 51.58 51.83 48,891 +0.03(+0.06%)
May 13, 2008 52.10 52.10 51.66 51.80 25,204 -0.26(-0.50%)
May 12, 2008 52.31 52.44 52.06 52.06 48,826 -0.01(-0.02%)
May 09, 2008 52.37 52.37 52.06 52.07 83,336 +0.07(+0.13%)
May 08, 2008 51.64 52.00 51.64 52.00 4,073 +0.25(+0.48%)
May 07, 2008 51.50 51.75 51.36 51.75 14,479 +0.16(+0.31%)
May 06, 2008 51.63 51.82 51.45 51.59 21,870 -0.13(-0.25%)
May 05, 2008 51.70 51.73 51.47 51.72 7,770 +0.37(+0.72%)
May 02, 2008 51.57 51.64 50.89 51.35 49,543 -0.40(-0.77%)
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.