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 )

51.83 +0.45 (+0.88%)
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 (%)
Apr 30, 2012 11.23 11.27 11.21 11.24 34,705 -0.04(-0.38%)
Apr 27, 2012 11.37 11.37 11.19 11.28 105,939 -0.01(-0.09%)
Apr 26, 2012 11.11 11.30 11.11 11.29 237,347 +0.13(+1.20%)
Apr 25, 2012 11.12 11.17 11.05 11.16 25,371 +0.14(+1.29%)
Apr 24, 2012 10.94 11.04 10.94 11.02 65,402 +0.08(+0.73%)
Apr 23, 2012 10.85 10.94 10.81 10.94 315,426 -0.05(-0.46%)
Apr 20, 2012 11.07 11.08 10.99 10.99 200,864 -0.02(-0.22%)
Apr 19, 2012 11.00 11.06 10.97 11.01 190,538 +0.07(+0.61%)
Apr 18, 2012 11.03 11.03 10.94 10.95 106,399 -0.14(-1.25%)
Apr 17, 2012 11.05 11.12 11.05 11.09 129,398 +0.12(+1.12%)
Apr 16, 2012 10.97 10.98 10.89 10.96 168,845 +0.08(+0.74%)
Apr 13, 2012 11.01 11.03 10.88 10.88 67,124 -0.17(-1.52%)
Apr 12, 2012 10.89 11.06 10.87 11.05 298,154 +0.17(+1.55%)
Apr 11, 2012 10.90 10.90 10.85 10.88 76,204 +0.11(+1.02%)
Apr 10, 2012 10.94 10.94 10.77 10.77 1,700,775 -0.18(-1.68%)
Apr 09, 2012 10.98 10.98 10.94 10.96 345,379 -0.18(-1.63%)
Apr 05, 2012 11.10 11.16 11.10 11.14 104,693 -0.02(-0.14%)
Apr 04, 2012 11.10 11.21 11.09 11.16 175,803 -0.05(-0.45%)
Apr 03, 2012 11.22 11.25 11.10 11.21 1,562,828 -0.05(-0.47%)
Apr 02, 2012 11.14 11.30 11.13 11.26 156,083 +0.09(+0.81%)
Mar 30, 2012 11.20 11.20 11.12 11.17 174,160 +0.02(+0.17%)
Mar 29, 2012 11.15 11.15 11.06 11.15 134,641 -0.08(-0.69%)
Mar 28, 2012 11.19 11.25 11.14 11.23 87,907 +0.03(+0.31%)
Mar 27, 2012 11.24 11.25 11.19 11.19 89,917 -0.04(-0.33%)
Mar 26, 2012 11.13 11.23 11.13 11.23 89,389 +0.19(+1.74%)
Mar 23, 2012 10.95 11.05 10.93 11.04 586,364 +0.06(+0.58%)
Mar 22, 2012 10.97 11.04 10.95 10.97 161,034 -0.12(-1.06%)
Mar 21, 2012 11.22 11.22 11.09 11.09 419,464 -0.11(-1.00%)
Mar 20, 2012 11.12 11.22 11.11 11.20 99,685 +0.02(+0.14%)
Mar 19, 2012 11.16 11.24 11.16 11.19 522,133 +0.02(+0.22%)
Mar 16, 2012 11.26 11.28 11.16 11.16 149,107 -0.10(-0.85%)
Mar 15, 2012 11.11 11.27 11.09 11.26 271,135 +0.11(+1.03%)
Mar 14, 2012 11.18 11.19 11.11 11.14 93,446 -0.05(-0.40%)
Mar 13, 2012 10.98 11.19 10.96 11.19 1,758,249 +0.26(+2.39%)
Mar 12, 2012 10.91 10.95 10.89 10.93 438,187 -0.00(-0.02%)
Mar 09, 2012 10.85 10.94 10.84 10.93 87,062 +0.10(+0.96%)
Mar 08, 2012 10.84 10.85 10.74 10.83 153,732 +0.05(+0.47%)
Mar 07, 2012 10.74 10.78 10.68 10.78 223,005 +0.06(+0.60%)
Mar 06, 2012 10.81 10.82 10.70 10.71 210,763 -0.24(-2.19%)
Mar 05, 2012 10.84 10.96 10.82 10.95 375,924 +0.08(+0.76%)
Mar 02, 2012 10.94 10.94 10.84 10.87 106,184 -0.06(-0.58%)
Mar 01, 2012 10.92 10.99 10.90 10.93 293,595 +0.07(+0.66%)
Feb 29, 2012 10.92 10.97 10.86 10.86 376,720 +0.00(+0.02%)
Feb 28, 2012 10.90 10.90 10.83 10.86 395,230 -0.05(-0.49%)
Feb 27, 2012 10.86 10.95 10.80 10.91 101,563 -0.01(-0.10%)
Feb 24, 2012 10.98 10.98 10.92 10.92 270,014 -0.03(-0.27%)
Feb 23, 2012 10.90 10.96 10.89 10.95 88,900 +0.08(+0.71%)
Feb 22, 2012 10.97 10.99 10.86 10.88 965,572 -0.13(-1.14%)
Feb 21, 2012 10.96 11.02 10.94 11.00 121,018 +0.05(+0.44%)
Feb 17, 2012 10.94 10.97 10.92 10.95 95,389 +0.05(+0.46%)
Feb 16, 2012 10.77 10.92 10.77 10.90 180,618 +0.13(+1.16%)
Feb 15, 2012 10.85 10.87 10.77 10.78 124,803 -0.02(-0.22%)
Feb 14, 2012 10.80 10.80 10.72 10.80 111,292 -0.05(-0.42%)
Feb 13, 2012 10.86 10.86 10.80 10.85 51,389 +0.07(+0.67%)
Feb 10, 2012 10.74 10.77 10.71 10.77 172,771 -0.08(-0.74%)
Feb 09, 2012 10.89 10.92 10.78 10.85 103,487 -0.01(-0.10%)
Feb 08, 2012 10.86 10.91 10.82 10.86 214,337 +0.03(+0.27%)
Feb 07, 2012 10.74 10.86 10.72 10.84 599,677 +0.06(+0.57%)
Feb 06, 2012 10.80 10.80 10.71 10.77 86,399 -0.04(-0.39%)
Feb 03, 2012 10.77 10.82 10.73 10.82 372,620 +0.19(+1.78%)
Feb 02, 2012 10.62 10.66 10.60 10.63 588,184 +0.05(+0.43%)
Feb 01, 2012 10.42 10.61 10.42 10.58 1,380,100 +0.23(+2.24%)
Jan 31, 2012 10.39 10.43 10.31 10.35 314,974 +0.03(+0.31%)
Jan 30, 2012 10.27 10.35 10.23 10.32 395,031 -0.06(-0.59%)
Jan 27, 2012 10.32 10.41 10.30 10.38 391,333 +0.00(+0.03%)
Jan 26, 2012 10.50 10.50 10.33 10.38 1,354,520 -0.06(-0.56%)
Jan 25, 2012 10.39 10.44 10.34 10.44 420,000 +0.01(+0.05%)
Jan 24, 2012 10.38 10.45 10.34 10.43 1,263,924 -0.04(-0.41%)
Jan 23, 2012 10.48 10.54 10.43 10.47 729,438 -0.01(-0.13%)
Jan 20, 2012 10.36 10.49 10.36 10.49 72,997 +0.10(+0.98%)
Jan 19, 2012 10.34 10.52 10.33 10.38 97,373 +0.10(+0.99%)
Jan 18, 2012 10.16 10.28 10.10 10.28 106,206 +0.11(+1.13%)
Jan 17, 2012 10.28 10.30 10.14 10.17 169,129 -0.02(-0.18%)
Jan 13, 2012 10.13 10.20 10.05 10.19 233,133 -0.07(-0.73%)
Jan 12, 2012 10.27 10.30 10.20 10.26 27,174 +0.03(+0.31%)
Jan 11, 2012 10.11 10.24 10.11 10.23 52,390 +0.05(+0.44%)
Jan 10, 2012 10.13 10.19 10.09 10.18 258,972 +0.18(+1.84%)
Jan 09, 2012 10.03 10.03 9.958 10.00 270,426 +0.02(+0.21%)
Jan 06, 2012 10.04 10.06 9.953 9.979 166,369 -0.04(-0.37%)
Jan 05, 2012 9.870 10.03 9.779 10.02 204,105 +0.08(+0.80%)
Jan 04, 2012 9.998 10.00 9.902 9.937 1,632,576 +0.02(+0.16%)
Dec 30, 2011 9.953 9.971 9.918 9.921 311,925 -0.05(-0.45%)
Dec 29, 2011 9.881 9.977 9.881 9.966 179,714 +0.10(+0.97%)
Dec 28, 2011 10.01 10.01 9.862 9.870 205,411 -0.13(-1.25%)
Dec 27, 2011 9.990 10.05 9.990 9.995 209,836 +0.01(+0.05%)
Dec 23, 2011 9.963 9.993 9.950 9.990 221,584 +0.20(+2.07%)
Dec 21, 2011 9.718 9.803 9.662 9.787 376,738 +0.10(+1.02%)
Dec 20, 2011 9.593 9.702 9.590 9.689 300,943 +0.26(+2.80%)
Dec 19, 2011 9.641 9.641 9.406 9.425 147,457 -0.17(-1.78%)
Dec 16, 2011 9.654 9.694 9.569 9.595 196,465 +0.00(+0.02%)
Dec 15, 2011 9.702 9.702 9.582 9.593 437,761 +0.04(+0.39%)
Dec 14, 2011 9.485 9.643 9.485 9.556 460,192 +0.02(+0.22%)
Dec 13, 2011 9.739 9.768 9.482 9.535 689,194 -0.12(-1.21%)
Dec 12, 2011 9.717 9.717 9.593 9.651 686,602 -0.17(-1.78%)
Dec 09, 2011 9.720 9.858 9.720 9.826 810,278 +0.16(+1.67%)
Dec 08, 2011 9.850 9.850 9.646 9.664 2,159,010 -0.27(-2.72%)
Dec 07, 2011 9.810 9.953 9.760 9.934 551,676 +0.06(+0.56%)
Dec 06, 2011 9.818 9.934 9.786 9.879 280,695 +0.04(+0.46%)
Dec 05, 2011 9.850 9.961 9.760 9.834 1,810,224 +0.15(+1.58%)
Dec 02, 2011 9.762 9.850 9.672 9.680 400,139 +0.02(+0.25%)
Dec 01, 2011 9.696 9.733 9.630 9.657 405,758 -0.06(-0.63%)
Nov 30, 2011 9.606 9.725 9.503 9.717 772,278 +0.45(+4.88%)
Nov 29, 2011 9.273 9.318 9.236 9.265 1,575,947 -0.01(-0.09%)
Nov 28, 2011 9.302 9.302 9.191 9.273 771,190 +0.26(+2.85%)
Nov 25, 2011 8.950 9.114 8.934 9.016 397,921 +0.04(+0.50%)
Nov 23, 2011 9.127 9.133 8.963 8.971 508,583 -0.25(-2.73%)
Nov 22, 2011 9.273 9.327 9.220 9.223 585,474 -0.08(-0.83%)
Nov 21, 2011 9.313 9.342 9.209 9.299 724,129 -0.16(-1.68%)
Nov 18, 2011 9.408 9.503 9.384 9.458 390,670 +0.06(+0.68%)
Nov 17, 2011 9.553 9.596 9.357 9.395 1,135,287 -0.17(-1.74%)
Nov 16, 2011 9.630 9.717 9.551 9.561 831,945 -0.18(-1.87%)
Nov 15, 2011 9.691 9.813 9.657 9.744 300,799 +0.01(+0.14%)
Nov 14, 2011 9.821 9.821 9.699 9.731 776,019 -0.11(-1.16%)
Nov 11, 2011 9.818 9.903 9.805 9.844 201,862 +0.17(+1.78%)
Nov 10, 2011 9.747 9.747 9.601 9.672 848,451 +0.08(+0.86%)
Nov 09, 2011 9.691 9.765 9.582 9.590 489,576 -0.37(-3.74%)
Nov 08, 2011 9.903 9.985 9.791 9.964 632,467 +0.13(+1.32%)
Nov 07, 2011 9.736 9.836 9.664 9.834 1,166,976 +0.06(+0.57%)
Nov 04, 2011 9.662 9.813 9.643 9.778 152,062 +0.02(+0.22%)
Nov 03, 2011 9.747 9.789 9.537 9.757 761,252 +0.13(+1.32%)
Nov 02, 2011 9.561 9.670 9.506 9.630 572,229 +0.24(+2.54%)
Nov 01, 2011 9.447 9.598 9.342 9.392 1,581,249 -0.35(-3.56%)
Oct 31, 2011 9.842 9.912 9.736 9.739 808,694 -0.26(-2.59%)
Oct 28, 2011 10.04 10.07 9.982 9.998 590,492 -0.15(-1.44%)
Oct 27, 2011 10.11 10.21 9.998 10.14 2,294,132 +0.39(+3.96%)
Oct 26, 2011 9.702 9.791 9.540 9.757 1,329,857 +0.18(+1.85%)
Oct 25, 2011 9.791 9.791 9.540 9.580 1,882,161 -0.28(-2.87%)
Oct 24, 2011 9.688 9.900 9.641 9.863 868,010 +0.22(+2.28%)
Oct 21, 2011 9.482 9.672 9.445 9.643 1,094,922 +0.31(+3.32%)
Oct 20, 2011 9.148 9.350 9.080 9.334 1,193,360 +0.16(+1.79%)
Oct 19, 2011 9.230 9.397 9.156 9.170 1,632,519 -0.04(-0.43%)
Oct 18, 2011 8.836 9.299 8.749 9.209 2,206,241 +0.40(+4.50%)
Oct 17, 2011 9.072 9.072 8.794 8.812 258,121 -0.31(-3.42%)
Oct 14, 2011 9.066 9.151 8.964 9.125 377,999 +0.17(+1.92%)
Oct 13, 2011 9.024 9.056 8.823 8.953 778,710 -0.14(-1.51%)
Oct 12, 2011 8.992 9.236 8.992 9.090 2,310,725 +0.19(+2.17%)
Oct 11, 2011 8.828 9.003 8.796 8.897 482,736 -0.01(-0.06%)
Oct 10, 2011 8.706 8.910 8.706 8.902 727,688 +0.39(+4.63%)
Oct 07, 2011 8.865 8.865 8.508 8.508 1,959,267 -0.31(-3.54%)
Oct 06, 2011 8.786 8.820 8.669 8.820 1,929,721 +0.22(+2.59%)
Oct 05, 2011 8.339 8.624 8.235 8.598 2,031,499 +0.27(+3.27%)
Oct 04, 2011 7.952 8.349 7.878 8.325 1,863,335 +0.28(+3.49%)
Oct 03, 2011 8.471 8.497 8.045 8.045 578,759 -0.41(-4.82%)
Sep 30, 2011 8.519 8.598 8.450 8.452 794,516 -0.21(-2.44%)
Sep 29, 2011 8.548 8.691 8.455 8.664 383,229 +0.33(+3.90%)
Sep 28, 2011 8.601 8.667 8.336 8.339 1,008,108 -0.25(-2.87%)
Sep 27, 2011 8.646 8.794 8.529 8.585 1,741,651 +0.15(+1.79%)
Sep 26, 2011 8.262 8.445 8.143 8.434 2,731,947 +0.27(+3.31%)
Sep 23, 2011 8.143 8.241 8.114 8.164 2,517,995 -0.01(-0.06%)
Sep 22, 2011 8.204 8.291 8.061 8.169 2,694,340 -0.26(-3.11%)
Sep 21, 2011 8.918 8.918 8.426 8.431 329,850 -0.46(-5.18%)
Sep 20, 2011 8.974 9.082 8.886 8.892 307,925 -0.03(-0.36%)
Sep 19, 2011 8.894 8.995 8.812 8.924 1,264,008 -0.21(-2.29%)
Sep 16, 2011 9.125 9.233 9.019 9.133 3,101,973 +0.04(+0.43%)
Sep 15, 2011 8.941 9.107 8.888 9.094 2,800,875 +0.22(+2.47%)
Sep 14, 2011 8.846 8.988 8.651 8.875 2,341,104 +0.10(+1.11%)
Sep 13, 2011 8.746 8.830 8.651 8.777 1,854,405 +0.06(+0.63%)
Sep 12, 2011 8.495 8.722 8.463 8.722 833,710 +0.09(+1.01%)
Sep 09, 2011 8.743 8.819 8.590 8.635 1,364,114 -0.26(-2.93%)
Sep 08, 2011 8.988 9.061 8.862 8.896 818,134 -0.19(-2.09%)
Sep 07, 2011 8.793 9.094 8.793 9.086 549,545 +0.46(+5.29%)
Sep 06, 2011 8.532 8.653 8.490 8.630 2,147,514 -0.18(-2.06%)
Sep 02, 2011 8.899 8.975 8.804 8.812 2,976,821 -0.33(-3.61%)
Sep 01, 2011 9.312 9.378 9.131 9.141 1,074,904 -0.18(-1.95%)
Aug 31, 2011 9.326 9.418 9.225 9.323 2,146,569 +0.08(+0.86%)
Aug 30, 2011 9.241 9.312 9.094 9.244 891,869 -0.08(-0.82%)
Aug 29, 2011 9.009 9.326 9.009 9.320 4,516,400 +0.50(+5.65%)
Aug 26, 2011 8.643 8.891 8.495 8.822 3,093,058 +0.09(+1.09%)
Aug 25, 2011 9.036 9.104 8.640 8.727 5,843,194 -0.21(-2.33%)
Aug 24, 2011 8.727 8.949 8.709 8.935 2,705,964 +0.18(+2.05%)
Aug 23, 2011 8.556 8.756 8.474 8.756 2,557,535 +0.23(+2.69%)
Aug 22, 2011 8.756 8.790 8.508 8.527 1,012,976 -0.05(-0.55%)
Aug 19, 2011 8.593 8.896 8.569 8.574 4,353,307 -0.13(-1.45%)
Aug 18, 2011 8.809 8.864 8.640 8.701 2,370,555 -0.47(-5.09%)
Aug 17, 2011 9.228 9.286 9.083 9.167 4,347,895 +0.01(+0.09%)
Aug 16, 2011 9.153 9.302 9.086 9.160 948,631 -0.14(-1.50%)
Aug 15, 2011 9.123 9.302 9.123 9.299 500,068 +0.27(+2.95%)
Aug 12, 2011 9.252 9.307 8.991 9.033 908,492 -0.11(-1.21%)
Aug 11, 2011 8.677 9.281 8.598 9.144 9,736,606 +0.57(+6.64%)
Aug 10, 2011 8.999 9.001 8.556 8.574 7,206,124 -0.64(-6.95%)
Aug 09, 2011 9.508 9.215 8.516 9.215 4,450,713 +0.66(+7.77%)
Aug 08, 2011 9.186 9.368 8.537 8.550 3,534,987 -0.92(-9.72%)
Aug 05, 2011 9.721 9.750 9.257 9.471 4,769,841 -0.14(-1.45%)
Aug 04, 2011 9.993 10.00 9.595 9.610 3,282,537 -0.51(-5.03%)
Aug 03, 2011 10.06 10.12 9.900 10.12 2,600,328 +0.11(+1.05%)
Aug 02, 2011 10.17 10.24 10.01 10.01 4,414,731 -0.22(-2.14%)
Aug 01, 2011 10.46 10.46 10.17 10.23 4,324,490 -0.09(-0.84%)
Jul 29, 2011 10.23 10.41 10.20 10.32 1,604,704 +0.00(+0.00%)
Jul 28, 2011 10.33 10.45 10.30 10.32 2,050,028 +0.04(+0.38%)
Jul 27, 2011 10.47 10.49 10.28 10.28 832,231 -0.25(-2.38%)
Jul 26, 2011 10.50 10.58 10.46 10.53 1,526,892 +0.03(+0.25%)
Jul 25, 2011 10.53 10.55 10.46 10.50 189,111 -0.13(-1.19%)
Jul 22, 2011 10.64 10.64 10.61 10.63 319,252 +0.01(+0.07%)
Jul 21, 2011 10.56 10.72 10.54 10.62 3,137,479 +0.11(+1.08%)
Jul 20, 2011 10.49 10.55 10.44 10.51 1,194,444 +0.05(+0.48%)
Jul 19, 2011 10.41 10.49 10.35 10.46 1,929,081 +0.08(+0.76%)
Jul 18, 2011 10.58 10.60 10.29 10.38 2,158,441 -0.29(-2.69%)
Jul 15, 2011 10.77 10.77 10.59 10.67 3,874,304 -0.04(-0.34%)
Jul 14, 2011 10.84 10.85 10.65 10.70 2,594,867 -0.10(-0.95%)
Jul 13, 2011 10.82 10.93 10.75 10.81 4,495,013 +0.04(+0.42%)
Jul 12, 2011 10.75 10.90 10.75 10.76 813,245 +0.01(+0.12%)
Jul 11, 2011 10.93 10.94 10.72 10.75 4,610,328 -0.33(-3.00%)
Jul 08, 2011 11.04 11.08 11.00 11.08 438,618 -0.15(-1.34%)
Jul 07, 2011 11.16 11.24 11.13 11.23 379,599 +0.15(+1.38%)
Jul 06, 2011 10.98 11.08 10.94 11.08 184,070 +0.06(+0.53%)
Jul 05, 2011 11.15 11.15 10.99 11.02 3,114,923 -0.13(-1.18%)
Jul 01, 2011 11.00 11.18 11.00 11.15 1,890,584 +0.16(+1.41%)
Jun 30, 2011 10.97 11.04 10.91 11.00 2,363,811 +0.06(+0.58%)
Jun 29, 2011 10.79 10.95 10.78 10.93 4,468,399 +0.23(+2.14%)
Jun 28, 2011 10.64 10.71 10.64 10.70 1,137,758 +0.09(+0.82%)
Jun 27, 2011 10.55 10.65 10.55 10.62 2,363,921 +0.07(+0.65%)
Jun 24, 2011 10.66 10.66 10.49 10.55 4,270,659 -0.08(-0.72%)
Jun 23, 2011 10.58 10.66 10.43 10.63 6,960,596 -0.08(-0.79%)
Jun 22, 2011 10.76 10.85 10.70 10.71 2,503,670 -0.09(-0.85%)
Jun 21, 2011 10.68 10.85 10.68 10.80 3,313,554 +0.17(+1.59%)
Jun 20, 2011 10.64 10.64 10.60 10.63 3,820,647 +0.03(+0.25%)
Jun 17, 2011 10.64 10.66 10.56 10.61 3,092,273 +0.08(+0.77%)
Jun 16, 2011 10.47 10.60 10.44 10.53 2,145,844 +0.06(+0.58%)
Jun 15, 2011 10.69 10.69 10.46 10.47 1,012,845 -0.32(-2.95%)
Jun 14, 2011 10.73 10.84 10.73 10.78 2,440,217 +0.15(+1.43%)
Jun 13, 2011 10.63 10.66 10.55 10.63 1,544,411 +0.05(+0.45%)
Jun 10, 2011 10.72 10.72 10.51 10.58 4,423,589 -0.16(-1.49%)
Jun 09, 2011 10.72 10.78 10.66 10.74 1,422,774 +0.07(+0.67%)
Jun 08, 2011 10.82 10.82 10.67 10.67 1,550,359 -0.18(-1.67%)
Jun 07, 2011 10.96 10.97 10.85 10.86 1,533,003 -0.02(-0.17%)
Jun 06, 2011 11.01 11.04 10.87 10.87 856,411 -0.16(-1.48%)
Jun 03, 2011 11.01 11.15 11.00 11.04 2,344,986 -0.19(-1.71%)
May 24, 2011 11.32 11.33 11.22 11.23 4,504,300 -0.06(-0.56%)
May 23, 2011 11.32 11.37 11.28 11.29 5,103,401 -0.16(-1.42%)
May 20, 2011 11.55 11.60 11.44 11.45 812,763 -0.12(-1.07%)
May 19, 2011 11.60 11.60 11.50 11.58 1,556,641 +0.03(+0.30%)
May 18, 2011 11.51 11.55 11.48 11.54 738,973 +0.02(+0.20%)
May 17, 2011 11.52 11.53 11.43 11.52 1,013,784 -0.03(-0.27%)
May 16, 2011 11.50 11.65 11.50 11.55 1,230,777 +0.00(+0.00%)
May 13, 2011 11.71 11.71 11.53 11.55 2,373,184 -0.19(-1.63%)
May 12, 2011 11.64 11.75 11.57 11.74 1,155,534 +0.07(+0.59%)
May 11, 2011 11.76 11.81 11.63 11.68 457,803 -0.09(-0.78%)
May 10, 2011 11.67 11.79 11.67 11.77 691,951 +0.12(+1.02%)
May 09, 2011 11.65 11.69 11.59 11.65 6,283,065 -0.03(-0.25%)
May 06, 2011 11.76 11.80 11.61 11.68 1,758,917 +0.07(+0.57%)
May 05, 2011 11.71 11.72 11.57 11.61 1,909,707 -0.16(-1.38%)
May 04, 2011 11.90 11.90 11.71 11.78 1,057,547 -0.11(-0.93%)
May 03, 2011 11.90 11.94 11.79 11.89 1,640,064 -0.05(-0.42%)
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.