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, 2010 52.25 52.40 52.21 52.35 60,899 +0.13(+0.25%)
Apr 29, 2010 51.98 52.26 51.98 52.22 29,545 +0.35(+0.67%)
Apr 28, 2010 51.94 52.00 51.82 51.87 49,654 -0.21(-0.40%)
Apr 27, 2010 51.91 52.11 51.83 52.08 57,383 +0.38(+0.73%)
Apr 26, 2010 51.73 51.85 51.64 51.70 54,518 +0.01(+0.03%)
Apr 23, 2010 51.60 51.72 51.55 51.69 38,358 +0.03(+0.05%)
Apr 22, 2010 51.82 51.91 51.64 51.66 70,001 -0.14(-0.27%)
Apr 21, 2010 51.72 51.85 51.69 51.80 54,812 +0.12(+0.23%)
Apr 20, 2010 51.54 51.68 51.52 51.68 48,784 +0.14(+0.27%)
Apr 19, 2010 51.66 51.68 51.53 51.54 33,984 -0.11(-0.21%)
Apr 16, 2010 51.62 51.76 51.56 51.65 75,497 +0.11(+0.21%)
Apr 15, 2010 51.40 51.59 51.38 51.54 31,321 +0.16(+0.31%)
Apr 14, 2010 51.40 51.49 51.35 51.38 52,378 -0.07(-0.14%)
Apr 13, 2010 51.50 51.54 51.39 51.45 28,125 +0.05(+0.10%)
Apr 12, 2010 51.28 51.45 51.28 51.40 53,486 +0.13(+0.25%)
Apr 09, 2010 51.22 51.32 51.09 51.27 42,970 +0.01(+0.02%)
Apr 08, 2010 51.29 51.40 51.20 51.26 36,034 +0.05(+0.10%)
Apr 07, 2010 50.99 51.34 50.89 51.21 40,476 +0.27(+0.53%)
Apr 06, 2010 50.95 50.95 50.80 50.94 36,296 +0.26(+0.51%)
Apr 05, 2010 50.65 50.85 50.47 50.68 63,528 -0.33(-0.64%)
Apr 01, 2010 50.98 51.01 51.01 51.01 74,800 -0.19(-0.37%)
Mar 31, 2010 51.01 51.25 50.99 51.20 29,312 +0.19(+0.37%)
Mar 30, 2010 50.96 51.01 50.86 51.01 32,450 +0.06(+0.12%)
Mar 29, 2010 51.03 51.08 50.91 50.95 87,365 -0.08(-0.16%)
Mar 26, 2010 50.92 51.07 50.92 51.03 68,883 +0.08(+0.16%)
Mar 25, 2010 51.00 51.08 50.82 50.95 78,861 -0.07(-0.14%)
Mar 24, 2010 51.22 51.26 50.93 51.02 86,468 -0.45(-0.87%)
Mar 23, 2010 51.49 51.55 51.43 51.47 22,759 -0.05(-0.10%)
Mar 22, 2010 51.52 51.53 51.46 51.52 30,642 +0.07(+0.14%)
Mar 19, 2010 51.48 51.59 51.43 51.45 40,902 -0.11(-0.21%)
Mar 18, 2010 51.69 51.69 51.54 51.56 41,251 -0.17(-0.33%)
Mar 17, 2010 51.68 51.73 51.56 51.73 18,201 +0.11(+0.21%)
Mar 16, 2010 51.45 51.62 51.45 51.62 81,577 +0.20(+0.39%)
Mar 15, 2010 51.38 51.43 51.38 51.42 57,263 +0.03(+0.06%)
Mar 12, 2010 51.29 51.45 51.28 51.39 47,041 +0.12(+0.23%)
Mar 11, 2010 51.16 51.29 51.16 51.27 58,369 +0.02(+0.04%)
Mar 10, 2010 51.16 51.26 51.15 51.25 54,150 +0.00(+0.00%)
Mar 09, 2010 51.35 51.35 51.18 51.25 41,822 +0.04(+0.08%)
Mar 08, 2010 51.17 51.23 51.13 51.21 36,812 -0.03(-0.06%)
Mar 05, 2010 51.28 51.37 51.16 51.24 73,273 -0.14(-0.27%)
Mar 04, 2010 51.34 51.51 51.31 51.38 25,022 +0.07(+0.14%)
Mar 03, 2010 51.22 51.36 51.20 51.31 45,309 -0.05(-0.10%)
Mar 02, 2010 51.25 51.36 51.22 51.36 35,172 +0.04(+0.08%)
Mar 01, 2010 51.25 51.37 51.25 51.32 63,898 +0.03(+0.06%)
Feb 26, 2010 51.20 51.37 51.19 51.29 224,674 +0.14(+0.28%)
Feb 25, 2010 51.29 51.29 51.11 51.15 68,837 +0.01(+0.01%)
Feb 24, 2010 51.30 51.33 51.08 51.14 18,376 -0.11(-0.21%)
Feb 23, 2010 51.15 51.29 51.11 51.25 94,269 +0.18(+0.35%)
Feb 22, 2010 51.05 51.18 51.01 51.07 21,384 -0.14(-0.27%)
Feb 19, 2010 51.12 51.21 50.98 51.21 26,864 -0.10(-0.19%)
Feb 18, 2010 51.40 51.40 51.18 51.31 77,283 -0.03(-0.06%)
Feb 17, 2010 51.39 51.51 51.24 51.34 53,141 -0.06(-0.12%)
Feb 16, 2010 51.16 51.45 51.16 51.40 59,572 +0.04(+0.08%)
Feb 12, 2010 51.39 51.36 51.36 51.36 33,200 +0.11(+0.21%)
Feb 11, 2010 51.40 51.40 51.20 51.25 59,624 -0.18(-0.35%)
Feb 10, 2010 51.69 51.70 51.31 51.43 46,140 -0.19(-0.37%)
Feb 09, 2010 51.65 51.78 51.56 51.62 35,969 -0.13(-0.25%)
Feb 08, 2010 51.78 51.80 51.71 51.75 26,115 -0.10(-0.19%)
Feb 05, 2010 51.93 52.00 51.76 51.85 69,844 -0.09(-0.17%)
Feb 04, 2010 51.79 51.97 51.79 51.94 58,091 +0.14(+0.27%)
Feb 03, 2010 51.87 51.91 51.76 51.80 63,172 -0.22(-0.42%)
Feb 02, 2010 51.96 52.03 51.91 52.02 31,642 +0.13(+0.25%)
Feb 01, 2010 51.83 51.94 51.75 51.89 122,890 -0.07(-0.13%)
Jan 29, 2010 51.86 52.02 51.69 51.96 48,001 +0.16(+0.31%)
Jan 28, 2010 51.70 51.83 51.67 51.80 39,475 +0.07(+0.14%)
Jan 27, 2010 52.00 52.01 51.72 51.73 30,702 -0.17(-0.33%)
Jan 26, 2010 51.89 51.90 51.76 51.90 46,439 +0.16(+0.31%)
Jan 25, 2010 51.80 51.88 51.73 51.74 42,402 -0.06(-0.12%)
Jan 22, 2010 51.85 51.91 51.72 51.80 32,894 -0.12(-0.23%)
Jan 21, 2010 51.80 51.96 51.74 51.92 34,853 +0.10(+0.19%)
Jan 20, 2010 51.86 51.92 51.74 51.82 30,104 +0.08(+0.15%)
Jan 19, 2010 51.69 51.76 51.62 51.74 51,436 +0.00(+0.00%)
Jan 15, 2010 51.76 51.74 51.74 51.74 41,600 +0.16(+0.31%)
Jan 14, 2010 51.50 51.72 51.47 51.58 57,485 +0.11(+0.21%)
Jan 13, 2010 51.62 51.66 51.45 51.47 32,482 -0.23(-0.44%)
Jan 12, 2010 51.68 51.79 51.67 51.70 65,977 +0.21(+0.41%)
Jan 11, 2010 51.49 51.62 51.43 51.49 37,748 -0.09(-0.17%)
Jan 08, 2010 51.66 51.68 51.47 51.58 48,432 +0.16(+0.31%)
Jan 07, 2010 51.42 51.53 51.38 51.42 25,011 +0.02(+0.04%)
Jan 06, 2010 51.52 51.52 51.30 51.40 41,922 -0.06(-0.12%)
Jan 05, 2010 51.50 51.55 51.43 51.46 131,796 +0.15(+0.29%)
Jan 04, 2010 51.25 51.34 51.17 51.31 75,390 +0.13(+0.25%)
Dec 31, 2009 51.18 51.18 51.18 51.18 56,200 -0.13(-0.25%)
Dec 30, 2009 51.25 51.36 51.21 51.31 152,486 +0.05(+0.10%)
Dec 29, 2009 51.08 51.28 51.08 51.26 41,604 +0.16(+0.31%)
Dec 28, 2009 51.12 51.20 51.06 51.10 54,761 -0.03(-0.06%)
Dec 24, 2009 51.27 51.29 51.13 51.13 14,334 -0.16(-0.31%)
Dec 23, 2009 51.44 51.48 51.27 51.29 31,550 -0.09(-0.17%)
Dec 22, 2009 51.43 51.50 51.31 51.38 68,987 -0.14(-0.27%)
Dec 21, 2009 51.62 51.66 51.50 51.52 28,571 -0.29(-0.56%)
Dec 18, 2009 51.84 51.91 51.73 51.81 53,990 -0.07(-0.14%)
Dec 17, 2009 51.75 51.92 51.75 51.88 42,010 +0.23(+0.44%)
Dec 16, 2009 51.66 51.83 51.59 51.66 79,421 +0.05(+0.09%)
Dec 15, 2009 51.53 51.65 51.50 51.61 207,113 +0.06(+0.12%)
Dec 14, 2009 51.53 51.55 51.49 51.55 19,190 +0.21(+0.41%)
Dec 11, 2009 51.34 51.39 51.16 51.34 65,552 -0.04(-0.08%)
Dec 10, 2009 51.36 51.47 51.18 51.38 152,173 -0.11(-0.21%)
Dec 09, 2009 51.80 51.92 51.47 51.49 41,679 -0.26(-0.50%)
Dec 08, 2009 51.94 51.95 51.74 51.75 22,702 -0.07(-0.14%)
Dec 07, 2009 51.72 51.83 51.68 51.82 30,371 +0.11(+0.21%)
Dec 04, 2009 51.88 51.92 51.67 51.71 44,122 -0.42(-0.81%)
Dec 03, 2009 52.15 52.17 52.04 52.13 102,528 -0.21(-0.40%)
Dec 02, 2009 52.32 52.48 52.26 52.34 70,198 -0.03(-0.06%)
Dec 01, 2009 52.40 52.49 52.33 52.37 52,164 -0.22(-0.42%)
Nov 30, 2009 52.37 52.59 52.36 52.59 39,034 +0.11(+0.21%)
Nov 27, 2009 52.26 52.50 52.26 52.48 12,237 +0.02(+0.04%)
Nov 25, 2009 52.22 52.46 52.18 52.46 44,359 +0.21(+0.40%)
Nov 24, 2009 52.19 52.29 52.09 52.25 71,754 +0.10(+0.19%)
Nov 23, 2009 52.02 52.18 52.00 52.15 30,238 +0.03(+0.06%)
Nov 20, 2009 52.10 52.16 52.00 52.12 22,106 -0.02(-0.04%)
Nov 19, 2009 52.15 52.24 52.08 52.14 47,464 +0.02(+0.04%)
Nov 18, 2009 52.17 52.35 52.02 52.12 28,302 -0.03(-0.06%)
Nov 17, 2009 51.92 52.16 51.87 52.15 64,067 +0.12(+0.23%)
Nov 16, 2009 51.70 52.08 51.70 52.03 78,433 +0.37(+0.72%)
Nov 13, 2009 51.56 51.66 51.33 51.66 28,094 +0.10(+0.20%)
Nov 12, 2009 51.61 51.61 51.25 51.56 28,418 -0.29(-0.56%)
Nov 11, 2009 51.57 51.90 51.53 51.85 56,699 +0.25(+0.48%)
Nov 10, 2009 51.82 51.89 51.52 51.60 101,135 -0.16(-0.31%)
Nov 09, 2009 51.57 51.77 51.57 51.76 38,979 +0.26(+0.50%)
Nov 06, 2009 51.33 51.50 51.25 51.50 45,454 +0.11(+0.21%)
Nov 05, 2009 51.24 51.39 51.24 51.39 17,997 +0.11(+0.21%)
Nov 04, 2009 51.13 51.28 51.11 51.28 16,894 +0.11(+0.21%)
Nov 03, 2009 51.26 51.28 51.07 51.17 15,844 -0.10(-0.20%)
Nov 02, 2009 51.16 51.35 51.09 51.27 154,096 -0.11(-0.21%)
Oct 30, 2009 51.21 51.40 51.15 51.38 55,191 +0.29(+0.56%)
Oct 29, 2009 50.94 51.09 50.82 51.09 29,528 -0.06(-0.11%)
Oct 28, 2009 51.15 51.21 51.01 51.15 45,068 +0.04(+0.08%)
Oct 27, 2009 50.78 51.11 50.77 51.11 74,382 +0.41(+0.81%)
Oct 26, 2009 50.72 50.83 50.59 50.70 21,744 -0.20(-0.39%)
Oct 23, 2009 50.94 50.97 50.83 50.90 25,988 -0.04(-0.08%)
Oct 22, 2009 51.00 51.04 50.89 50.94 34,546 -0.28(-0.55%)
Oct 21, 2009 51.34 51.34 51.12 51.22 39,799 -0.29(-0.56%)
Oct 20, 2009 51.52 51.55 51.43 51.51 45,945 +0.17(+0.33%)
Oct 19, 2009 51.07 51.40 50.98 51.34 96,321 +0.23(+0.45%)
Oct 16, 2009 50.97 51.11 50.91 51.11 23,538 +0.19(+0.37%)
Oct 15, 2009 50.78 50.97 50.72 50.92 30,304 +0.05(+0.10%)
Oct 14, 2009 50.90 50.99 50.79 50.87 34,154 -0.22(-0.43%)
Oct 13, 2009 50.88 51.09 50.87 51.09 20,364 +0.29(+0.57%)
Oct 12, 2009 50.69 50.82 50.53 50.80 117,556 +0.13(+0.25%)
Oct 09, 2009 50.77 50.87 50.51 50.67 53,328 -0.26(-0.51%)
Oct 08, 2009 51.07 51.09 50.80 50.93 47,999 +0.01(+0.02%)
Oct 07, 2009 50.79 51.01 50.79 50.92 48,124 +0.19(+0.38%)
Oct 06, 2009 50.81 50.82 50.70 50.73 20,914 -0.07(-0.14%)
Oct 05, 2009 50.82 50.82 50.62 50.80 20,761 +0.08(+0.16%)
Oct 02, 2009 50.92 50.95 50.69 50.72 59,156 -0.17(-0.33%)
Oct 01, 2009 50.80 50.94 50.75 50.89 41,564 +0.15(+0.29%)
Sep 30, 2009 50.59 50.75 50.59 50.74 25,023 +0.18(+0.36%)
Sep 29, 2009 50.48 50.62 50.42 50.56 50,563 -0.01(-0.02%)
Sep 28, 2009 50.51 50.60 50.45 50.57 41,224 +0.04(+0.08%)
Sep 25, 2009 50.40 50.54 50.35 50.53 35,127 +0.11(+0.22%)
Sep 24, 2009 50.49 50.49 50.29 50.42 40,582 -0.06(-0.12%)
Sep 23, 2009 50.25 50.48 50.18 50.48 54,290 +0.16(+0.31%)
Sep 22, 2009 50.20 50.38 50.20 50.32 28,086 +0.13(+0.26%)
Sep 21, 2009 50.31 50.34 50.08 50.19 49,711 -0.07(-0.14%)
Sep 18, 2009 50.31 50.45 50.20 50.26 49,473 -0.23(-0.46%)
Sep 17, 2009 50.30 50.49 50.25 50.49 61,455 +0.22(+0.44%)
Sep 16, 2009 50.41 50.46 50.13 50.27 72,775 -0.07(-0.14%)
Sep 15, 2009 50.25 50.41 50.21 50.34 33,087 +0.01(+0.02%)
Sep 14, 2009 50.31 50.52 50.28 50.33 32,748 -0.10(-0.20%)
Sep 11, 2009 50.40 50.62 50.39 50.43 79,163 +0.09(+0.18%)
Sep 10, 2009 50.30 50.40 50.21 50.34 38,330 +0.16(+0.32%)
Sep 09, 2009 50.06 50.18 49.97 50.18 48,200 +0.08(+0.16%)
Sep 08, 2009 50.15 50.33 50.05 50.10 23,759 +0.11(+0.22%)
Sep 04, 2009 50.01 50.15 49.91 49.99 93,047 +0.00(+0.00%)
Sep 03, 2009 49.84 50.07 49.77 49.99 28,324 +0.07(+0.14%)
Sep 02, 2009 49.70 49.94 49.67 49.92 61,512 +0.12(+0.24%)
Sep 01, 2009 49.65 49.86 49.54 49.80 27,192 -0.36(-0.72%)
Aug 31, 2009 50.28 50.28 50.09 50.16 32,819 -0.08(-0.15%)
Aug 28, 2009 50.06 50.35 50.06 50.24 24,871 -0.00(-0.01%)
Aug 27, 2009 50.38 50.50 50.12 50.24 46,750 -0.15(-0.30%)
Aug 26, 2009 50.27 50.39 50.13 50.39 42,173 +0.11(+0.22%)
Aug 25, 2009 50.23 50.28 50.04 50.28 20,880 -0.11(-0.22%)
Aug 24, 2009 50.03 50.41 50.03 50.39 59,317 +0.23(+0.46%)
Aug 21, 2009 50.36 50.46 50.13 50.16 57,871 -0.20(-0.40%)
Aug 20, 2009 50.24 50.50 50.10 50.36 41,069 +0.25(+0.50%)
Aug 19, 2009 50.00 50.16 49.92 50.11 39,146 +0.21(+0.42%)
Aug 18, 2009 49.84 49.93 49.67 49.90 58,828 +0.20(+0.40%)
Aug 17, 2009 49.70 49.83 49.62 49.70 40,108 +0.17(+0.34%)
Aug 14, 2009 49.69 49.83 49.48 49.53 74,023 -0.11(-0.22%)
Aug 13, 2009 49.46 49.69 49.37 49.64 60,211 +0.19(+0.38%)
Aug 12, 2009 49.65 49.66 49.28 49.45 41,131 -0.07(-0.14%)
Aug 11, 2009 49.63 49.63 49.42 49.52 39,631 +0.08(+0.16%)
Aug 10, 2009 49.37 49.56 49.29 49.44 39,746 +0.14(+0.28%)
Aug 07, 2009 49.11 49.30 49.05 49.30 53,008 +0.09(+0.18%)
Aug 06, 2009 49.30 49.32 49.15 49.21 39,150 -0.10(-0.20%)
Aug 05, 2009 49.25 49.60 49.23 49.31 42,894 +0.10(+0.20%)
Aug 04, 2009 49.50 49.50 49.12 49.21 44,284 -0.21(-0.42%)
Aug 03, 2009 49.48 49.48 49.22 49.42 47,573 -0.32(-0.64%)
Jul 31, 2009 49.78 49.88 49.58 49.74 49,566 +0.16(+0.32%)
Jul 30, 2009 49.29 49.59 49.19 49.58 62,665 +0.25(+0.51%)
Jul 29, 2009 49.34 49.49 49.11 49.33 110,759 +0.10(+0.20%)
Jul 28, 2009 49.40 49.46 49.06 49.23 151,095 -0.12(-0.24%)
Jul 27, 2009 49.20 49.36 49.15 49.35 56,903 -0.10(-0.20%)
Jul 24, 2009 49.39 49.45 49.28 49.45 58,867 -0.00(-0.00%)
Jul 23, 2009 49.55 49.69 49.31 49.45 53,298 -0.15(-0.30%)
Jul 22, 2009 49.70 49.70 49.46 49.60 36,779 -0.05(-0.10%)
Jul 21, 2009 49.50 49.85 49.50 49.65 66,705 -0.05(-0.10%)
Jul 20, 2009 49.36 49.78 49.32 49.70 31,673 +0.29(+0.59%)
Jul 17, 2009 49.30 49.44 49.22 49.41 48,176 +0.00(+0.00%)
Jul 16, 2009 49.38 49.50 49.23 49.41 30,476 +0.31(+0.63%)
Jul 15, 2009 49.25 49.33 49.10 49.10 41,189 -0.12(-0.24%)
Jul 14, 2009 49.26 49.33 49.17 49.22 15,037 -0.07(-0.14%)
Jul 13, 2009 49.39 49.41 49.20 49.29 31,845 -0.22(-0.44%)
Jul 10, 2009 49.42 49.52 49.29 49.51 23,208 +0.26(+0.53%)
Jul 09, 2009 49.41 49.51 49.17 49.25 30,601 -0.34(-0.69%)
Jul 08, 2009 49.64 49.75 49.47 49.59 49,371 +0.08(+0.16%)
Jul 07, 2009 49.36 49.53 49.35 49.51 19,528 +0.11(+0.22%)
Jul 06, 2009 49.18 49.47 49.18 49.40 47,642 -0.14(-0.28%)
Jul 02, 2009 49.52 49.72 49.50 49.54 56,952 -0.15(-0.30%)
Jul 01, 2009 49.60 49.80 49.50 49.69 54,892 -0.04(-0.08%)
Jun 30, 2009 49.51 49.87 49.45 49.73 43,686 +0.26(+0.53%)
Jun 29, 2009 49.41 49.57 49.37 49.47 87,313 +0.05(+0.10%)
Jun 26, 2009 49.34 49.47 49.31 49.42 49,826 -0.08(-0.16%)
Jun 25, 2009 49.59 49.59 49.40 49.50 74,098 +0.34(+0.69%)
Jun 24, 2009 49.30 49.51 49.12 49.16 64,580 -0.28(-0.57%)
Jun 23, 2009 49.32 49.52 49.29 49.44 83,495 +0.26(+0.53%)
Jun 22, 2009 49.20 49.22 48.98 49.18 102,863 +0.08(+0.16%)
Jun 19, 2009 48.75 49.14 48.71 49.10 279,458 +0.33(+0.68%)
Jun 18, 2009 48.75 48.85 48.65 48.77 154,909 -0.15(-0.31%)
Jun 17, 2009 49.11 49.24 48.84 48.92 104,662 -0.34(-0.69%)
Jun 16, 2009 49.06 49.26 48.99 49.26 57,848 +0.13(+0.26%)
Jun 15, 2009 49.28 49.32 49.05 49.13 92,879 +0.03(+0.06%)
Jun 12, 2009 49.09 49.31 49.03 49.10 114,461 +0.00(+0.00%)
Jun 11, 2009 48.89 49.38 48.87 49.10 141,154 -0.03(-0.06%)
Jun 10, 2009 48.97 49.26 48.90 49.13 61,572 +0.03(+0.06%)
Jun 09, 2009 48.94 49.15 48.89 49.10 92,970 +0.34(+0.70%)
Jun 08, 2009 48.92 49.02 48.75 48.76 122,653 -0.22(-0.45%)
Jun 05, 2009 49.01 49.18 48.89 48.98 123,738 -0.23(-0.47%)
Jun 04, 2009 49.42 49.49 49.09 49.21 76,048 -0.49(-0.99%)
Jun 03, 2009 49.85 49.90 49.58 49.70 65,494 -0.02(-0.04%)
Jun 02, 2009 49.60 49.73 49.40 49.72 142,921 +0.47(+0.95%)
Jun 01, 2009 49.33 49.56 49.20 49.25 68,197 -0.54(-1.08%)
May 29, 2009 48.93 49.80 48.93 49.79 36,877 +0.74(+1.51%)
May 28, 2009 49.40 49.40 48.69 49.05 66,753 -0.05(-0.10%)
May 27, 2009 49.36 49.47 49.00 49.10 70,141 -0.15(-0.30%)
May 26, 2009 49.30 49.49 49.24 49.25 65,175 -0.13(-0.26%)
May 22, 2009 49.24 49.48 49.19 49.38 86,504 +0.08(+0.16%)
May 21, 2009 49.97 49.97 49.27 49.30 81,658 -0.57(-1.14%)
May 20, 2009 49.67 49.91 49.57 49.87 57,895 +0.30(+0.61%)
May 19, 2009 49.59 49.59 49.37 49.57 60,411 +0.21(+0.43%)
May 18, 2009 49.60 49.60 49.35 49.36 77,167 -0.15(-0.30%)
May 15, 2009 49.11 49.55 49.11 49.51 48,469 +0.18(+0.36%)
May 14, 2009 49.18 49.37 49.10 49.33 41,822 +0.23(+0.47%)
May 13, 2009 49.28 49.29 49.00 49.10 73,421 +0.08(+0.16%)
May 12, 2009 49.00 49.10 48.94 49.02 42,692 +0.00(+0.00%)
May 11, 2009 48.79 49.02 48.73 49.02 34,408 +0.37(+0.76%)
May 08, 2009 48.74 48.74 48.49 48.65 96,577 -0.01(-0.02%)
May 07, 2009 48.63 48.83 48.57 48.66 31,961 +0.01(+0.02%)
May 06, 2009 48.60 48.79 48.52 48.65 35,029 +0.43(+0.89%)
May 05, 2009 48.57 48.57 48.19 48.22 142,109 -0.23(-0.47%)
May 04, 2009 48.45 48.52 48.42 48.45 24,852 +0.08(+0.17%)
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.