Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

49.67 -0.48 (-0.97%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 10.19 10.38 10.16 10.28 1,610,397 +0.00(+0.00%)
Jul 28, 2011 10.30 10.41 10.26 10.28 2,057,301 +0.04(+0.38%)
Jul 27, 2011 10.44 10.45 10.24 10.24 835,184 -0.25(-2.38%)
Jul 26, 2011 10.46 10.54 10.42 10.49 1,532,309 +0.03(+0.25%)
Jul 25, 2011 10.49 10.52 10.42 10.47 189,782 -0.13(-1.19%)
Jul 22, 2011 10.60 10.61 10.57 10.59 320,385 +0.01(+0.07%)
Jul 21, 2011 10.52 10.68 10.51 10.59 3,148,610 +0.11(+1.08%)
Jul 20, 2011 10.45 10.51 10.40 10.47 1,198,682 +0.05(+0.48%)
Jul 19, 2011 10.38 10.45 10.31 10.42 1,935,924 +0.08(+0.76%)
Jul 18, 2011 10.54 10.56 10.26 10.34 2,166,098 -0.29(-2.69%)
Jul 15, 2011 10.73 10.73 10.55 10.63 3,888,049 -0.04(-0.34%)
Jul 14, 2011 10.80 10.82 10.61 10.67 2,604,073 -0.10(-0.95%)
Jul 13, 2011 10.78 10.90 10.71 10.77 4,510,960 +0.04(+0.42%)
Jul 12, 2011 10.71 10.87 10.71 10.72 816,130 +0.01(+0.12%)
Jul 11, 2011 10.90 10.90 10.69 10.71 4,626,684 -0.33(-3.00%)
Jul 08, 2011 11.00 11.05 10.96 11.04 440,174 -0.15(-1.34%)
Jul 07, 2011 11.12 11.20 11.10 11.19 380,945 +0.15(+1.38%)
Jul 06, 2011 10.94 11.04 10.90 11.04 184,723 +0.06(+0.53%)
Jul 05, 2011 11.11 11.11 10.95 10.98 3,125,974 -0.13(-1.18%)
Jul 01, 2011 10.96 11.14 10.96 11.11 1,897,291 +0.16(+1.41%)
Jun 30, 2011 10.93 11.00 10.87 10.96 2,372,198 +0.06(+0.58%)
Jun 29, 2011 10.75 10.91 10.74 10.90 4,484,252 +0.23(+2.14%)
Jun 28, 2011 10.61 10.67 10.61 10.67 1,141,794 +0.09(+0.82%)
Jun 27, 2011 10.52 10.61 10.51 10.58 2,372,308 +0.07(+0.65%)
Jun 24, 2011 10.62 10.62 10.46 10.51 4,285,811 -0.08(-0.72%)
Jun 23, 2011 10.55 10.62 10.39 10.59 6,985,290 -0.08(-0.79%)
Jun 22, 2011 10.72 10.81 10.66 10.67 2,512,552 -0.09(-0.85%)
Jun 21, 2011 10.64 10.81 10.64 10.76 3,325,310 +0.17(+1.59%)
Jun 20, 2011 10.60 10.60 10.57 10.60 3,834,202 +0.03(+0.25%)
Jun 17, 2011 10.60 10.62 10.52 10.57 3,103,244 +0.08(+0.77%)
Jun 16, 2011 10.43 10.57 10.40 10.49 2,153,457 +0.06(+0.58%)
Jun 15, 2011 10.65 10.65 10.42 10.43 1,016,438 -0.32(-2.95%)
Jun 14, 2011 10.70 10.81 10.70 10.75 2,448,874 +0.15(+1.43%)
Jun 13, 2011 10.59 10.62 10.52 10.59 1,549,891 +0.05(+0.45%)
Jun 10, 2011 10.68 10.68 10.47 10.55 4,439,283 -0.16(-1.49%)
Jun 09, 2011 10.68 10.74 10.62 10.71 1,427,822 +0.07(+0.67%)
Jun 08, 2011 10.78 10.78 10.63 10.64 1,555,859 -0.18(-1.67%)
Jun 07, 2011 10.92 10.93 10.81 10.82 1,538,442 -0.02(-0.17%)
Jun 06, 2011 10.97 11.00 10.83 10.84 859,450 -0.16(-1.48%)
Jun 03, 2011 10.97 11.12 10.96 11.00 2,353,306 -0.19(-1.71%)
May 24, 2011 11.28 11.29 11.18 11.19 4,520,281 -0.06(-0.56%)
May 23, 2011 11.28 11.32 11.24 11.25 5,121,508 -0.16(-1.42%)
May 20, 2011 11.51 11.56 11.40 11.41 815,646 -0.12(-1.07%)
May 19, 2011 11.56 11.56 11.46 11.54 1,562,164 +0.03(+0.30%)
May 18, 2011 11.47 11.51 11.44 11.50 741,594 +0.02(+0.21%)
May 17, 2011 11.48 11.49 11.39 11.48 1,017,381 -0.03(-0.27%)
May 16, 2011 11.46 11.61 11.46 11.51 1,235,144 +0.00(+0.00%)
May 13, 2011 11.67 11.67 11.48 11.51 2,381,604 -0.19(-1.63%)
May 12, 2011 11.60 11.71 11.53 11.70 1,159,634 +0.07(+0.59%)
May 11, 2011 11.72 11.77 11.58 11.63 459,427 -0.09(-0.78%)
May 10, 2011 11.63 11.75 11.63 11.73 694,405 +0.12(+1.02%)
May 09, 2011 11.61 11.65 11.55 11.61 6,305,356 -0.03(-0.25%)
May 06, 2011 11.72 11.75 11.57 11.64 1,765,158 +0.07(+0.57%)
May 05, 2011 11.67 11.68 11.52 11.57 1,916,482 -0.16(-1.38%)
May 04, 2011 11.85 11.85 11.67 11.73 1,061,299 -0.11(-0.93%)
May 03, 2011 11.86 11.90 11.75 11.84 1,645,883 -0.05(-0.42%)
May 02, 2011 11.88 11.89 11.86 11.89 827,503 -0.00(-0.02%)
Apr 29, 2011 11.92 11.92 11.83 11.90 391,191 -0.02(-0.20%)
Apr 28, 2011 11.68 11.94 11.68 11.92 2,471,994 +0.24(+2.06%)
Apr 27, 2011 11.60 11.69 11.52 11.68 416,856 +0.09(+0.79%)
Apr 26, 2011 11.57 11.64 11.57 11.59 245,996 +0.04(+0.36%)
Apr 25, 2011 11.55 11.56 11.52 11.55 223,850 -0.00(-0.02%)
Apr 21, 2011 11.43 11.56 11.41 11.55 174,417 +0.17(+1.50%)
Apr 20, 2011 11.41 11.44 11.35 11.38 420,524 +0.12(+1.02%)
Apr 19, 2011 11.33 11.34 11.23 11.26 1,231,385 -0.04(-0.35%)
Apr 18, 2011 11.36 11.36 11.23 11.30 1,471,763 -0.18(-1.60%)
Apr 15, 2011 11.47 11.52 11.40 11.48 1,149,669 +0.11(+0.94%)
Apr 14, 2011 11.40 11.40 11.30 11.38 2,283,093 -0.10(-0.91%)
Apr 13, 2011 11.59 11.62 11.44 11.48 1,577,109 -0.04(-0.39%)
Apr 12, 2011 11.59 11.59 11.49 11.53 1,245,990 -0.11(-0.97%)
Apr 11, 2011 11.64 11.73 11.62 11.64 836,808 -0.00(-0.02%)
Apr 08, 2011 11.77 11.78 11.60 11.64 666,943 -0.11(-0.94%)
Apr 07, 2011 11.77 11.83 11.71 11.75 888,221 -0.04(-0.32%)
Apr 06, 2011 11.74 11.79 11.71 11.79 851,901 +0.11(+0.98%)
Apr 05, 2011 11.73 11.74 11.67 11.68 1,187,985 -0.09(-0.73%)
Apr 04, 2011 11.73 11.79 11.72 11.76 534,570 +0.06(+0.47%)
Apr 01, 2011 11.65 11.74 11.65 11.71 703,901 +0.14(+1.25%)
Mar 31, 2011 11.52 11.61 11.51 11.56 1,094,199 +0.02(+0.16%)
Mar 30, 2011 11.56 11.58 11.52 11.55 245,522 +0.06(+0.53%)
Mar 29, 2011 11.44 11.49 11.38 11.48 839,326 +0.04(+0.31%)
Mar 28, 2011 11.47 11.52 11.45 11.45 767,854 -0.01(-0.06%)
Mar 25, 2011 11.44 11.51 11.41 11.46 204,192 +0.03(+0.30%)
Mar 24, 2011 11.40 11.43 11.32 11.42 1,375,294 +0.08(+0.72%)
Mar 23, 2011 11.30 11.39 11.22 11.34 1,696,113 -0.02(-0.21%)
Mar 22, 2011 11.43 11.50 11.36 11.36 1,675,161 -0.07(-0.64%)
Mar 21, 2011 11.41 11.45 11.40 11.44 820,916 +0.19(+1.70%)
Mar 18, 2011 11.26 11.34 11.21 11.25 2,093,709 +0.13(+1.18%)
Mar 17, 2011 11.19 11.19 11.03 11.12 1,927,995 +0.18(+1.60%)
Mar 16, 2011 11.23 11.23 10.89 10.94 7,348,673 -0.27(-2.40%)
Mar 15, 2011 11.13 11.26 11.12 11.21 5,742,880 -0.18(-1.54%)
Mar 14, 2011 11.39 11.42 11.30 11.38 2,522,237 -0.15(-1.27%)
Mar 11, 2011 11.39 11.56 11.34 11.53 1,447,693 +0.06(+0.55%)
Mar 10, 2011 11.58 11.58 11.44 11.47 2,470,312 -0.24(-2.01%)
Mar 09, 2011 11.69 11.78 11.67 11.70 2,519,872 -0.03(-0.27%)
Mar 08, 2011 11.61 11.76 11.58 11.73 2,292,115 +0.16(+1.40%)
Mar 07, 2011 11.67 11.74 11.53 11.57 1,786,772 -0.08(-0.67%)
Mar 04, 2011 11.72 11.73 11.53 11.65 1,955,630 -0.08(-0.65%)
Mar 03, 2011 11.64 11.73 11.63 11.73 2,412,913 +0.27(+2.33%)
Mar 02, 2011 11.64 11.64 11.45 11.46 1,510,602 -0.22(-1.88%)
Mar 01, 2011 11.97 11.97 11.64 11.68 2,845,205 -0.22(-1.84%)
Feb 28, 2011 11.87 11.94 11.84 11.90 1,805,919 +0.08(+0.71%)
Feb 25, 2011 11.75 11.82 11.72 11.82 986,204 +0.13(+1.14%)
Feb 24, 2011 11.69 11.75 11.54 11.68 1,462,197 -0.03(-0.22%)
Feb 23, 2011 11.80 11.87 11.64 11.71 1,851,744 -0.11(-0.93%)
Feb 22, 2011 12.00 12.11 11.79 11.82 845,249 -0.33(-2.69%)
Feb 18, 2011 12.08 12.16 12.03 12.14 1,438,883 +0.07(+0.54%)
Feb 17, 2011 11.98 12.09 11.97 12.08 595,463 +0.10(+0.85%)
Feb 16, 2011 11.89 11.98 11.89 11.98 557,004 +0.14(+1.21%)
Feb 15, 2011 11.75 11.88 11.72 11.83 2,102,101 +0.07(+0.58%)
Feb 14, 2011 11.87 11.87 11.75 11.77 875,242 -0.10(-0.82%)
Feb 11, 2011 11.65 11.89 11.65 11.86 669,536 +0.20(+1.70%)
Feb 10, 2011 11.60 11.69 11.58 11.66 752,186 +0.01(+0.04%)
Feb 09, 2011 11.67 11.74 11.64 11.66 849,853 -0.05(-0.45%)
Feb 08, 2011 11.66 11.72 11.60 11.71 1,860,707 +0.04(+0.38%)
Feb 07, 2011 11.60 11.68 11.58 11.67 1,088,724 +0.14(+1.18%)
Feb 04, 2011 11.42 11.55 11.42 11.53 419,884 +0.12(+1.03%)
Feb 03, 2011 11.38 11.44 11.31 11.41 1,523,155 +0.01(+0.09%)
Feb 02, 2011 11.54 11.54 11.40 11.40 3,921,028 -0.20(-1.71%)
Feb 01, 2011 11.47 11.62 11.42 11.60 1,116,141 +0.26(+2.28%)
Jan 31, 2011 11.35 11.41 11.32 11.34 821,088 +0.02(+0.16%)
Jan 28, 2011 11.63 11.63 11.30 11.32 2,479,393 -0.29(-2.52%)
Jan 27, 2011 11.50 11.63 11.48 11.62 1,659,675 +0.12(+1.02%)
Jan 26, 2011 11.49 11.55 11.46 11.50 1,690,506 +0.04(+0.34%)
Jan 25, 2011 11.37 11.49 11.34 11.46 1,406,222 +0.05(+0.41%)
Jan 24, 2011 11.40 11.44 11.36 11.41 1,473,996 +0.04(+0.34%)
Jan 21, 2011 11.38 11.42 11.32 11.37 754,799 +0.07(+0.59%)
Jan 20, 2011 11.26 11.38 11.20 11.31 2,740,174 +0.04(+0.31%)
Jan 19, 2011 11.52 11.53 11.24 11.27 882,295 -0.32(-2.75%)
Jan 18, 2011 11.60 11.60 11.54 11.59 967,478 +0.02(+0.18%)
Jan 14, 2011 11.44 11.57 11.44 11.57 516,877 +0.11(+0.94%)
Jan 13, 2011 11.51 11.53 11.42 11.46 1,303,010 -0.07(-0.57%)
Jan 12, 2011 11.52 11.57 11.49 11.53 1,971,528 +0.11(+0.98%)
Jan 11, 2011 11.36 11.53 11.33 11.42 1,200,019 +0.11(+0.95%)
Jan 10, 2011 11.34 11.34 11.21 11.31 1,282,129 -0.08(-0.73%)
Jan 07, 2011 11.52 11.52 11.31 11.39 4,740,992 -0.08(-0.66%)
Jan 06, 2011 11.50 11.53 11.45 11.47 925,878 -0.05(-0.48%)
Jan 05, 2011 11.44 11.52 11.42 11.52 766,491 +0.06(+0.50%)
Jan 04, 2011 11.50 11.56 11.37 11.47 1,037,877 -0.04(-0.34%)
Jan 03, 2011 11.37 11.53 11.36 11.50 667,133 +0.26(+2.32%)
Dec 31, 2010 11.22 11.29 11.22 11.24 324,777 +0.02(+0.16%)
Dec 30, 2010 11.24 11.27 11.19 11.23 471,316 -0.00(-0.02%)
Dec 29, 2010 11.23 11.26 11.20 11.23 761,489 +0.01(+0.07%)
Dec 28, 2010 11.27 11.27 11.20 11.22 604,192 -0.05(-0.49%)
Dec 27, 2010 11.22 11.27 11.15 11.27 1,726,580 +0.03(+0.30%)
Dec 23, 2010 11.31 11.32 11.21 11.24 687,500 -0.08(-0.69%)
Dec 22, 2010 11.25 11.32 11.24 11.32 1,067,598 +0.09(+0.79%)
Dec 21, 2010 11.13 11.23 11.12 11.23 312,630 +0.15(+1.34%)
Dec 20, 2010 11.07 11.13 11.05 11.08 1,155,101 +0.01(+0.12%)
Dec 17, 2010 8.393 11.10 11.00 11.07 545,336 +0.06(+0.55%)
Dec 16, 2010 10.96 11.05 10.95 11.01 1,318,567 +0.05(+0.47%)
Dec 15, 2010 11.03 11.08 10.95 10.96 3,039,785 -0.05(-0.47%)
Dec 14, 2010 11.05 11.10 10.98 11.01 1,065,719 -0.05(-0.44%)
Dec 13, 2010 11.06 11.12 11.04 11.06 1,164,830 +0.05(+0.47%)
Dec 10, 2010 10.98 11.02 10.89 11.01 1,168,228 +0.05(+0.50%)
Dec 09, 2010 10.90 10.96 10.86 10.95 1,404,539 +0.11(+1.00%)
Dec 08, 2010 10.69 10.86 10.66 10.84 2,272,482 +0.21(+1.95%)
Dec 07, 2010 10.73 10.75 10.64 10.64 2,332,904 +0.02(+0.15%)
Dec 06, 2010 10.60 10.65 10.55 10.62 1,048,079 +0.00(+0.00%)
Dec 03, 2010 10.54 10.64 10.48 10.62 1,244,173 +0.02(+0.22%)
Dec 02, 2010 10.39 10.61 10.39 10.60 1,720,967 +0.24(+2.27%)
Dec 01, 2010 10.28 10.39 10.28 10.36 1,104,822 +0.23(+2.25%)
Nov 30, 2010 10.10 10.20 10.08 10.13 1,720,743 -0.06(-0.64%)
Nov 29, 2010 10.12 10.23 10.07 10.20 2,153,824 +0.02(+0.20%)
Nov 26, 2010 10.22 10.26 10.17 10.18 1,665,885 -0.14(-1.33%)
Nov 24, 2010 10.22 10.31 10.31 10.31 1,963,838 +0.18(+1.74%)
Nov 23, 2010 10.20 10.20 10.13 10.14 1,738,201 -0.17(-1.61%)
Nov 22, 2010 10.30 10.35 10.23 10.30 1,969,707 -0.09(-0.85%)
Nov 19, 2010 10.33 10.41 10.31 10.39 2,216,099 +0.02(+0.15%)
Nov 18, 2010 10.39 10.45 10.36 10.38 2,442,616 +0.15(+1.42%)
Nov 17, 2010 10.21 10.28 10.19 10.23 2,184,769 +0.01(+0.08%)
Nov 16, 2010 10.38 10.41 10.17 10.22 3,014,694 -0.21(-2.06%)
Nov 15, 2010 10.45 10.54 10.43 10.44 822,871 +0.02(+0.15%)
Nov 12, 2010 10.54 10.57 10.40 10.42 2,968,160 -0.17(-1.64%)
Nov 11, 2010 10.59 10.66 10.51 10.60 3,183,708 -0.12(-1.14%)
Nov 10, 2010 10.63 10.72 10.52 10.72 1,417,323 +0.09(+0.85%)
Nov 09, 2010 10.83 10.84 10.59 10.63 959,130 -0.19(-1.77%)
Nov 08, 2010 10.95 10.95 10.75 10.82 599,474 -0.13(-1.21%)
Nov 05, 2010 10.88 11.02 10.83 10.95 3,042,488 +0.08(+0.69%)
Nov 04, 2010 10.63 10.89 10.63 10.88 1,020,255 +0.35(+3.32%)
Nov 03, 2010 10.47 10.53 10.38 10.53 2,216,308 +0.05(+0.52%)
Nov 02, 2010 10.47 10.53 10.44 10.47 1,477,497 +0.08(+0.77%)
Nov 01, 2010 10.45 10.54 10.31 10.39 2,972,426 -0.01(-0.08%)
Oct 29, 2010 10.46 10.46 10.37 10.40 2,243,943 -0.13(-1.25%)
Oct 28, 2010 10.70 10.72 10.48 10.53 2,779,853 -0.13(-1.23%)
Oct 27, 2010 10.62 10.68 10.56 10.66 2,462,117 -0.01(-0.06%)
Oct 25, 2010 10.74 10.80 10.65 10.67 2,575,018 +0.03(+0.27%)
Oct 22, 2010 10.73 10.73 10.61 10.64 1,424,492 -0.03(-0.27%)
Oct 21, 2010 10.73 10.82 10.60 10.67 3,995,662 +0.00(+0.00%)
Oct 20, 2010 10.58 10.73 10.56 10.67 3,725,610 +0.12(+1.17%)
Oct 19, 2010 10.52 10.70 10.48 10.55 2,922,390 +0.02(+0.23%)
Oct 18, 2010 10.54 10.70 10.52 10.52 1,764,022 -0.02(-0.17%)
Oct 15, 2010 10.69 10.69 10.48 10.54 4,918,042 -0.08(-0.78%)
Oct 14, 2010 10.55 10.69 10.52 10.62 3,104,929 +0.05(+0.49%)
Oct 13, 2010 10.55 10.68 10.50 10.57 2,356,153 +0.10(+0.94%)
Oct 12, 2010 10.33 10.49 10.32 10.47 1,247,312 +0.05(+0.47%)
Oct 11, 2010 10.47 10.48 10.40 10.42 989,229 -0.04(-0.42%)
Oct 08, 2010 10.47 10.50 10.32 10.47 2,679,048 +0.11(+1.10%)
Oct 07, 2010 10.42 10.45 10.30 10.35 975,477 -0.03(-0.29%)
Oct 06, 2010 10.38 10.42 10.33 10.38 2,692,688 -0.01(-0.09%)
Oct 05, 2010 10.25 10.43 10.12 10.39 1,691,285 +0.24(+2.40%)
Oct 04, 2010 10.22 10.25 10.09 10.15 1,532,436 -0.06(-0.58%)
Oct 01, 2010 10.21 10.33 10.14 10.21 2,232,496 -0.02(-0.20%)
Sep 30, 2010 10.33 10.48 10.22 10.23 4,385,186 -0.05(-0.45%)
Sep 29, 2010 10.29 10.35 10.23 10.28 829,095 -0.06(-0.63%)
Sep 28, 2010 10.26 10.36 10.14 10.34 2,459,878 +0.10(+0.96%)
Sep 27, 2010 10.29 10.32 10.23 10.24 1,769,153 -0.05(-0.53%)
Sep 24, 2010 10.19 10.31 10.11 10.30 1,856,566 +0.31(+3.06%)
Sep 23, 2010 10.12 10.16 9.969 9.990 2,941,385 -0.21(-2.03%)
Sep 22, 2010 10.35 10.39 10.16 10.20 2,920,158 -0.21(-2.06%)
Sep 21, 2010 10.48 10.50 10.35 10.41 2,935,629 -0.04(-0.40%)
Sep 20, 2010 10.26 10.47 10.23 10.45 2,763,340 +0.21(+2.02%)
Sep 17, 2010 10.25 10.31 10.22 10.25 1,674,394 -0.01(-0.12%)
Sep 15, 2010 10.12 10.27 10.11 10.26 2,558,624 +0.06(+0.56%)
Sep 14, 2010 10.21 10.28 10.12 10.20 2,398,080 -0.03(-0.33%)
Sep 13, 2010 10.16 10.25 10.15 10.24 2,321,563 +0.19(+1.88%)
Sep 10, 2010 10.07 10.08 9.980 10.05 968,601 +0.01(+0.10%)
Sep 09, 2010 10.08 10.15 9.969 10.04 902,947 +0.08(+0.83%)
Sep 08, 2010 9.885 10.03 9.885 9.954 1,642,764 +0.13(+1.31%)
Sep 07, 2010 10.03 10.03 9.823 9.825 2,037,325 -0.27(-2.64%)
Sep 03, 2010 9.947 10.10 9.944 10.09 1,434,234 +0.26(+2.60%)
Sep 02, 2010 9.763 9.841 9.724 9.835 2,299,318 +0.08(+0.78%)
Sep 01, 2010 9.497 9.766 9.497 9.759 3,339,557 +0.40(+4.26%)
Aug 31, 2010 9.342 9.420 9.180 9.360 3,485 +0.03(+0.36%)
Aug 30, 2010 9.415 9.438 9.278 9.327 2,018,228 -0.16(-1.66%)
Aug 27, 2010 9.412 9.489 9.102 9.484 2,380,482 +0.33(+3.55%)
Aug 26, 2010 9.275 9.327 9.128 9.159 2,875,908 -0.07(-0.78%)
Aug 25, 2010 9.084 9.273 8.989 9.231 3,099,805 +0.09(+0.96%)
Aug 24, 2010 9.169 9.247 9.110 9.143 2,073,964 -0.15(-1.61%)
Aug 23, 2010 9.353 9.402 9.285 9.293 2,301,177 -0.05(-0.50%)
Aug 20, 2010 9.358 9.376 9.244 9.340 3,696,103 -0.03(-0.30%)
Aug 19, 2010 9.580 9.600 9.368 9.368 5,334,987 -0.26(-2.71%)
Aug 18, 2010 9.613 9.693 9.515 9.629 8,018,905 +0.03(+0.32%)
Aug 17, 2010 9.549 9.657 9.536 9.598 4,755,075 +0.14(+1.53%)
Aug 16, 2010 9.415 9.492 9.389 9.453 2,483,326 -0.03(-0.35%)
Aug 13, 2010 9.487 9.595 9.474 9.487 1,166,257 -0.03(-0.27%)
Aug 12, 2010 9.466 9.549 9.435 9.513 3,965,935 -0.08(-0.81%)
Aug 11, 2010 9.817 9.817 9.585 9.590 4,477,471 -0.36(-3.66%)
Aug 10, 2010 9.947 10.02 9.869 9.954 1,663,956 -0.05(-0.54%)
Aug 09, 2010 9.993 10.02 9.895 10.01 1,691,053 +0.14(+1.41%)
Aug 06, 2010 9.869 9.913 9.737 9.869 3,602,643 -0.08(-0.83%)
Aug 05, 2010 9.846 9.965 9.802 9.952 2,524,900 +0.05(+0.47%)
Aug 04, 2010 9.918 9.977 9.841 9.905 5,531,396 +0.02(+0.16%)
Aug 03, 2010 10.09 10.09 9.877 9.890 9,521,997 -0.22(-2.20%)
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.