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

SPDR S&P 500 Growth Portfolio ETF (NY: SPYG )

74.75 +0.01 (+0.01%)
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, 2009 7.936 7.994 7.808 7.843 480,065 +0.02(+0.21%)
Apr 29, 2009 7.705 7.874 7.705 7.826 270,488 +0.19(+2.43%)
Apr 28, 2009 7.585 7.723 7.585 7.640 152,164 -0.03(-0.35%)
Apr 27, 2009 7.574 7.756 7.574 7.667 115,467 -0.03(-0.40%)
Apr 24, 2009 7.626 7.766 7.595 7.698 246,138 +0.15(+2.00%)
Apr 23, 2009 7.527 7.550 7.421 7.548 435,077 +0.04(+0.55%)
Apr 22, 2009 7.471 7.669 7.471 7.506 132,635 +0.00(+0.00%)
Apr 21, 2009 7.386 7.517 7.382 7.506 265,232 +0.11(+1.45%)
Apr 20, 2009 7.591 7.591 7.293 7.399 327,736 -0.30(-3.87%)
Apr 17, 2009 7.707 7.729 7.616 7.696 331,704 +0.03(+0.35%)
Apr 16, 2009 7.593 7.711 7.529 7.669 280,821 +0.14(+1.92%)
Apr 15, 2009 7.459 7.525 7.405 7.525 407,852 +0.03(+0.39%)
Apr 14, 2009 7.502 7.597 7.469 7.496 164,071 -0.11(-1.41%)
Apr 13, 2009 7.568 7.634 7.494 7.603 120,903 +0.02(+0.33%)
Apr 09, 2009 7.506 7.579 7.496 7.579 107,181 +0.24(+3.27%)
Apr 08, 2009 7.308 7.378 7.250 7.339 217,800 +0.12(+1.60%)
Apr 07, 2009 7.318 7.318 7.217 7.223 86,979 -0.19(-2.62%)
Apr 06, 2009 7.405 7.417 7.307 7.417 94,065 -0.06(-0.75%)
Apr 03, 2009 7.424 7.484 7.374 7.473 71,162 +0.09(+1.23%)
Apr 02, 2009 7.308 7.532 7.308 7.382 90,667 +0.23(+3.21%)
Apr 01, 2009 6.988 7.180 6.928 7.153 172,158 +0.10(+1.47%)
Mar 31, 2009 7.056 7.182 6.820 7.050 1,189,067 +0.08(+1.19%)
Mar 30, 2009 7.085 7.085 6.907 6.967 73,732 -0.39(-5.36%)
Mar 26, 2009 7.240 7.375 7.236 7.362 135,626 +0.23(+3.19%)
Mar 25, 2009 7.174 7.271 6.986 7.134 43,613 +0.03(+0.47%)
Mar 24, 2009 7.183 7.214 7.101 7.101 138,027 -0.15(-2.07%)
Mar 23, 2009 7.105 7.252 7.072 7.252 61,003 +0.45(+6.61%)
Mar 20, 2009 6.921 6.957 6.769 6.802 603,514 -0.13(-1.85%)
Mar 19, 2009 7.052 7.052 6.924 6.930 50,408 -0.02(-0.36%)
Mar 18, 2009 6.845 7.009 6.781 6.955 175,880 +0.10(+1.45%)
Mar 17, 2009 6.663 6.857 6.663 6.855 376,576 +0.17(+2.57%)
Mar 16, 2009 6.754 6.883 6.684 6.684 119,925 -0.03(-0.43%)
Mar 13, 2009 6.692 6.733 6.624 6.713 0 +0.05(+0.71%)
Mar 12, 2009 6.469 6.684 6.399 6.665 440,087 +0.15(+2.32%)
Mar 11, 2009 6.434 6.527 6.411 6.514 131,759 +0.10(+1.58%)
Mar 10, 2009 6.174 6.413 6.171 6.413 210,453 +0.35(+5.69%)
Mar 09, 2009 6.091 6.219 6.045 6.068 245,407 -0.04(-0.64%)
Mar 06, 2009 6.215 6.260 6.021 6.107 0 -0.08(-1.30%)
Mar 05, 2009 6.297 6.352 6.174 6.188 157,847 -0.23(-3.51%)
Mar 04, 2009 6.310 6.512 6.306 6.413 168,988 +0.18(+2.92%)
Mar 02, 2009 6.407 6.452 6.219 6.231 159,342 -0.33(-5.10%)
Feb 27, 2009 6.572 6.659 6.508 6.566 0 -0.07(-1.00%)
Feb 26, 2009 6.853 6.853 6.632 6.632 106,421 -0.15(-2.16%)
Feb 25, 2009 6.824 6.853 6.707 6.779 155,925 -0.07(-1.06%)
Feb 24, 2009 6.669 6.876 6.646 6.851 1,534,048 +0.23(+3.40%)
Feb 23, 2009 6.928 6.952 6.624 6.626 78,243 -0.26(-3.78%)
Feb 20, 2009 6.818 6.932 6.787 6.886 126,266 -0.05(-0.71%)
Feb 19, 2009 7.058 7.089 6.924 6.936 124,238 -0.08(-1.12%)
Feb 18, 2009 7.076 7.076 6.946 7.014 153,631 -0.01(-0.09%)
Feb 17, 2009 7.227 7.231 7.008 7.021 83,281 -0.32(-4.34%)
Feb 13, 2009 7.355 7.399 7.306 7.339 97,622 +0.00(+0.06%)
Feb 12, 2009 7.176 7.335 7.114 7.335 77,319 +0.05(+0.62%)
Feb 11, 2009 7.310 7.345 7.213 7.289 57,799 +0.01(+0.09%)
Feb 10, 2009 7.506 7.589 7.269 7.283 99,873 -0.30(-3.90%)
Feb 09, 2009 7.579 7.609 7.521 7.579 209,576 +0.00(+0.03%)
Feb 06, 2009 7.411 7.609 7.411 7.576 110,773 +0.17(+2.23%)
Feb 05, 2009 7.190 7.448 7.190 7.411 150,103 +0.16(+2.19%)
Feb 04, 2009 7.264 7.378 7.227 7.252 70,378 -0.01(-0.16%)
Feb 03, 2009 7.147 7.279 7.074 7.264 111,184 +0.14(+1.93%)
Feb 02, 2009 7.021 7.165 7.021 7.126 102,520 +0.01(+0.17%)
Jan 30, 2009 7.322 7.339 7.101 7.114 0 -0.18(-2.44%)
Jan 29, 2009 7.399 7.407 7.291 7.291 50,418 -0.21(-2.76%)
Jan 28, 2009 7.409 7.551 7.405 7.498 92,298 +0.23(+3.10%)
Jan 27, 2009 7.231 7.306 7.190 7.273 211,483 +0.09(+1.27%)
Jan 26, 2009 7.174 7.289 7.123 7.182 229,024 +0.03(+0.46%)
Jan 23, 2009 6.967 7.209 6.841 7.149 115,835 +0.03(+0.44%)
Jan 22, 2009 7.054 7.180 6.993 7.118 94,651 -0.06(-0.86%)
Jan 21, 2009 7.050 7.180 6.967 7.180 53,041 +0.21(+2.99%)
Jan 20, 2009 7.240 7.273 6.956 6.971 284,911 -0.33(-4.55%)
Jan 16, 2009 7.343 7.343 7.136 7.304 128,719 +0.08(+1.17%)
Jan 15, 2009 7.025 7.273 7.008 7.219 65,257 +0.06(+0.87%)
Jan 14, 2009 7.293 7.293 7.128 7.157 64,889 -0.24(-3.21%)
Jan 13, 2009 7.366 7.440 7.320 7.395 85,348 +0.02(+0.31%)
Jan 12, 2009 7.541 7.541 7.341 7.372 49,096 -0.17(-2.22%)
Jan 09, 2009 7.727 7.727 7.537 7.539 70,378 -0.18(-2.30%)
Jan 08, 2009 7.614 7.717 7.587 7.717 30,937 +0.02(+0.27%)
Jan 07, 2009 7.789 7.789 7.645 7.696 66,409 -0.18(-2.33%)
Jan 06, 2009 7.882 7.956 7.826 7.880 161,462 +0.08(+1.05%)
Jan 05, 2009 7.752 7.829 7.682 7.798 535,899 +0.01(+0.11%)
Jan 02, 2009 7.548 7.789 7.496 7.789 0 +0.28(+3.71%)
Jan 01, 2009 7.378 7.550 7.378 7.510 0 +0.00(+0.00%)
Dec 31, 2008 7.378 7.550 7.378 7.510 328,447 +0.12(+1.68%)
Dec 30, 2008 7.291 7.388 7.254 7.386 520,653 +0.15(+2.03%)
Dec 29, 2008 7.254 7.273 7.087 7.240 799,762 -0.04(-0.57%)
Dec 26, 2008 7.298 7.298 7.215 7.281 101,746 +0.07(+0.95%)
Dec 24, 2008 7.252 7.252 7.192 7.213 240,795 +0.03(+0.37%)
Dec 23, 2008 7.302 7.333 7.159 7.186 143,564 -0.08(-1.08%)
Dec 22, 2008 7.440 7.440 7.132 7.264 272,632 -0.16(-2.14%)
Dec 19, 2008 7.388 7.533 7.386 7.424 237,363 +0.08(+1.10%)
Dec 18, 2008 7.537 7.572 7.334 7.343 894,122 -0.18(-2.44%)
Dec 17, 2008 7.463 7.618 7.446 7.527 213,879 -0.02(-0.33%)
Dec 16, 2008 7.275 7.579 7.275 7.552 189,074 +0.34(+4.73%)
Dec 15, 2008 7.318 7.318 7.138 7.211 131,865 -0.04(-0.51%)
Dec 12, 2008 7.031 7.298 7.031 7.248 80,227 +0.05(+0.69%)
Dec 11, 2008 7.347 7.473 7.198 7.198 220,481 -0.25(-3.41%)
Dec 10, 2008 7.366 7.486 7.331 7.452 255,958 +0.15(+2.12%)
Dec 09, 2008 7.343 7.550 7.298 7.298 372,699 -0.13(-1.72%)
Dec 08, 2008 7.376 7.521 7.329 7.426 607,923 +0.23(+3.25%)
Dec 05, 2008 6.804 7.192 6.715 7.192 290,342 +0.25(+3.53%)
Dec 04, 2008 7.012 7.178 6.838 6.947 215,564 -0.21(-3.00%)
Dec 03, 2008 6.897 7.162 6.843 7.162 2,723,276 +0.28(+4.00%)
Dec 02, 2008 6.862 6.979 6.773 6.886 256,108 +0.05(+0.79%)
Dec 01, 2008 7.202 7.202 6.816 6.833 199,892 -0.54(-7.37%)
Nov 28, 2008 7.277 7.377 7.277 7.376 69,894 +0.04(+0.59%)
Nov 26, 2008 6.915 7.333 6.915 7.333 108,212 +0.29(+4.05%)
Nov 25, 2008 7.130 7.130 6.921 7.048 124,281 -0.02(-0.26%)
Nov 24, 2008 6.736 7.120 6.736 7.066 99,892 +0.49(+7.38%)
Nov 21, 2008 6.364 6.626 6.207 6.581 330,393 +0.31(+4.91%)
Nov 20, 2008 6.630 6.731 6.244 6.273 193,885 -0.46(-6.77%)
Nov 19, 2008 7.037 7.153 6.728 6.728 114,069 -0.36(-5.03%)
Nov 18, 2008 7.037 7.171 6.870 7.085 184,428 -0.03(-0.41%)
Nov 17, 2008 7.107 7.261 7.079 7.114 269,365 -0.18(-2.52%)
Nov 14, 2008 7.374 7.560 7.269 7.298 123,386 -0.28(-3.68%)
Nov 13, 2008 7.157 7.576 6.843 7.576 133,163 +0.47(+6.66%)
Nov 12, 2008 7.283 7.349 7.083 7.103 253,906 -0.35(-4.66%)
Nov 11, 2008 7.409 7.609 7.353 7.450 246,714 -0.21(-2.78%)
Nov 10, 2008 7.872 7.957 7.560 7.663 277,617 -0.08(-1.09%)
Nov 07, 2008 7.628 7.748 7.578 7.748 253,175 +0.24(+3.19%)
Nov 06, 2008 7.880 7.884 7.500 7.508 101,998 -0.36(-4.62%)
Nov 05, 2008 8.184 8.237 7.872 7.872 197,607 -0.45(-5.46%)
Nov 04, 2008 8.134 8.326 8.134 8.326 310,766 +0.31(+3.81%)
Nov 03, 2008 8.079 8.116 7.952 8.021 214,223 -0.01(-0.18%)
Oct 31, 2008 7.851 8.128 7.851 8.035 63,205 +0.11(+1.41%)
Oct 30, 2008 7.698 7.944 7.698 7.924 62,924 +0.28(+3.69%)
Oct 29, 2008 7.545 7.984 7.545 7.641 134,973 +0.07(+0.96%)
Oct 28, 2008 7.331 7.569 7.000 7.569 107,167 +0.51(+7.23%)
Oct 27, 2008 6.808 7.300 6.808 7.058 429,889 +0.02(+0.30%)
Oct 24, 2008 7.128 7.407 7.037 7.037 129,145 -0.39(-5.31%)
Oct 23, 2008 7.609 7.609 7.106 7.432 450,120 -0.14(-1.91%)
Oct 22, 2008 7.758 7.758 7.306 7.576 412,619 -0.37(-4.63%)
Oct 21, 2008 8.006 8.205 7.944 7.944 204,131 -0.20(-2.50%)
Oct 20, 2008 7.874 8.148 7.678 8.148 78,156 +0.29(+3.72%)
Oct 17, 2008 7.659 8.180 7.659 7.855 394,862 +0.06(+0.82%)
Oct 16, 2008 7.438 7.791 7.262 7.791 244,057 +0.35(+4.75%)
Oct 15, 2008 7.917 8.138 7.438 7.438 251,476 -0.85(-10.25%)
Oct 14, 2008 8.965 9.056 8.114 8.287 197,293 -0.18(-2.10%)
Oct 13, 2008 7.630 8.750 7.630 8.465 489,939 +0.90(+11.90%)
Oct 10, 2008 7.244 7.819 7.142 7.564 381,503 -0.22(-2.81%)
Oct 09, 2008 8.236 8.415 7.665 7.783 410,906 -0.42(-5.16%)
Oct 08, 2008 8.043 8.486 7.961 8.207 290,666 -0.09(-1.07%)
Oct 07, 2008 8.781 8.820 8.269 8.295 208,328 -0.45(-5.18%)
Oct 06, 2008 8.853 8.853 8.262 8.749 422,411 -0.36(-3.91%)
Oct 03, 2008 9.250 9.521 9.087 9.105 389,373 -0.12(-1.29%)
Oct 02, 2008 9.525 9.570 9.209 9.224 287,646 -0.42(-4.32%)
Oct 01, 2008 9.657 9.777 9.550 9.640 1,426,692 -0.15(-1.52%)
Sep 30, 2008 10.05 10.05 9.490 9.789 150,461 +0.20(+2.14%)
Sep 29, 2008 10.08 10.08 9.353 9.585 414,710 -0.72(-6.96%)
Sep 26, 2008 10.13 10.56 9.822 10.30 0 +0.07(+0.68%)
Sep 25, 2008 9.878 10.32 9.878 10.23 95,633 +0.11(+1.11%)
Sep 24, 2008 10.08 10.21 10.06 10.12 251,907 +0.04(+0.37%)
Sep 23, 2008 10.31 10.32 10.08 10.08 383,817 -0.20(-1.91%)
Sep 22, 2008 10.45 10.52 10.28 10.28 187,148 -0.27(-2.57%)
Sep 19, 2008 10.99 10.99 10.30 10.55 0 +0.31(+3.02%)
Sep 18, 2008 10.05 10.26 9.452 10.24 497,929 +0.27(+2.74%)
Sep 17, 2008 10.27 10.33 9.967 9.967 174,598 -0.41(-3.92%)
Sep 16, 2008 10.08 10.37 10.03 10.37 207,113 +0.08(+0.76%)
Sep 15, 2008 10.12 10.56 10.12 10.30 264,051 -0.39(-3.62%)
Sep 12, 2008 10.56 10.70 10.54 10.68 90,793 +0.07(+0.64%)
Sep 11, 2008 10.38 10.61 10.33 10.61 73,940 +0.16(+1.54%)
Sep 10, 2008 10.44 10.54 10.38 10.45 164,526 +0.07(+0.72%)
Sep 09, 2008 10.86 10.86 10.38 10.38 145,655 -0.31(-2.86%)
Sep 08, 2008 11.10 11.10 10.60 10.68 38,942 +0.08(+0.76%)
Sep 05, 2008 10.50 10.62 10.40 10.60 0 +0.07(+0.67%)
Sep 04, 2008 10.83 10.83 10.53 10.53 157,934 -0.35(-3.25%)
Sep 03, 2008 10.93 10.97 10.83 10.89 150,349 -0.09(-0.81%)
Sep 02, 2008 11.26 11.26 10.94 10.98 942,406 -0.11(-0.99%)
Aug 29, 2008 11.19 11.19 11.08 11.08 52,722 -0.14(-1.25%)
Aug 28, 2008 11.18 11.24 11.18 11.23 49,009 +0.12(+1.07%)
Aug 27, 2008 11.06 11.15 11.05 11.11 58,994 +0.07(+0.65%)
Aug 26, 2008 11.00 11.08 10.99 11.04 119,310 +0.02(+0.21%)
Aug 25, 2008 11.16 11.17 10.99 11.01 313,767 -0.19(-1.66%)
Aug 22, 2008 11.15 11.21 11.15 11.20 91,422 +0.09(+0.78%)
Aug 21, 2008 11.04 11.13 11.03 11.11 113,038 +0.04(+0.32%)
Aug 20, 2008 11.04 11.10 11.03 11.08 33,991 +0.08(+0.77%)
Aug 19, 2008 11.06 11.06 10.99 10.99 65,354 -0.09(-0.77%)
Aug 18, 2008 11.24 11.24 11.07 11.08 87,700 -0.16(-1.39%)
Aug 15, 2008 11.50 11.50 11.21 11.23 0 +0.03(+0.31%)
Aug 14, 2008 11.07 11.23 11.07 11.20 135,123 +0.05(+0.41%)
Aug 13, 2008 11.12 11.20 11.03 11.15 580,476 +0.05(+0.45%)
Aug 12, 2008 11.12 11.18 11.10 11.10 61,235 -0.04(-0.37%)
Aug 11, 2008 11.05 11.21 11.05 11.14 123,110 +0.04(+0.39%)
Aug 08, 2008 10.83 11.10 10.83 11.10 40,307 +0.24(+2.22%)
Aug 07, 2008 10.91 10.98 10.86 10.86 34,804 -0.17(-1.51%)
Aug 06, 2008 10.92 11.05 10.89 11.03 58,631 +0.18(+1.63%)
Aug 05, 2008 10.72 10.86 10.72 10.85 53,104 +0.18(+1.73%)
Aug 04, 2008 10.76 10.82 10.63 10.67 107,685 -0.13(-1.19%)
Aug 01, 2008 10.98 10.98 10.74 10.79 1,017,610 -0.08(-0.77%)
Jul 31, 2008 10.91 11.02 10.88 10.88 72,319 -0.11(-0.96%)
Jul 30, 2008 10.92 10.99 10.86 10.98 163,175 +0.17(+1.54%)
Jul 29, 2008 10.82 10.82 10.72 10.82 133,308 +0.17(+1.57%)
Jul 28, 2008 10.81 10.81 10.64 10.65 447,569 -0.16(-1.51%)
Jul 25, 2008 10.77 10.81 10.76 10.81 68,853 +0.09(+0.83%)
Jul 24, 2008 10.97 10.97 10.71 10.72 147,102 -0.20(-1.82%)
Jul 23, 2008 11.02 11.02 10.91 10.92 414,468 -0.00(-0.04%)
Jul 22, 2008 10.81 10.93 10.78 10.93 90,449 +0.07(+0.63%)
Jul 21, 2008 10.89 10.89 10.81 10.86 143,278 +0.02(+0.23%)
Jul 18, 2008 11.17 11.17 10.78 10.83 86,302 -0.04(-0.40%)
Jul 17, 2008 10.66 10.89 10.66 10.88 239,047 +0.08(+0.73%)
Jul 16, 2008 10.61 10.80 10.58 10.80 67,760 +0.17(+1.61%)
Jul 15, 2008 10.43 10.75 10.29 10.63 375,811 -0.13(-1.17%)
Jul 14, 2008 10.64 10.86 10.64 10.75 130,244 +0.01(+0.05%)
Jul 11, 2008 10.70 10.85 10.61 10.75 120,477 -0.05(-0.48%)
Jul 10, 2008 10.77 10.84 10.67 10.80 230,645 +0.05(+0.48%)
Jul 09, 2008 11.00 11.00 10.75 10.75 185,648 -0.18(-1.66%)
Jul 08, 2008 10.84 10.94 10.71 10.93 303,574 +0.09(+0.86%)
Jul 07, 2008 10.98 11.02 10.72 10.83 384,760 -0.08(-0.71%)
Jul 04, 2008 11.02 11.02 10.84 10.91 75,242 +0.00(+0.00%)
Jul 03, 2008 11.02 11.02 10.84 10.91 75,242 -0.02(-0.14%)
Jul 02, 2008 11.22 11.25 10.93 10.93 104,582 -0.25(-2.25%)
Jul 01, 2008 11.04 11.18 10.98 11.18 150,901 +0.02(+0.18%)
Jun 30, 2008 11.16 11.25 11.15 11.16 94,278 -0.02(-0.15%)
Jun 27, 2008 11.19 11.23 11.09 11.18 153,641 -0.01(-0.12%)
Jun 26, 2008 11.35 11.36 11.19 11.19 98,005 -0.30(-2.59%)
Jun 25, 2008 11.50 11.59 11.48 11.49 45,496 +0.08(+0.72%)
Jun 24, 2008 11.44 11.51 11.40 11.40 78,988 -0.08(-0.70%)
Jun 23, 2008 11.55 11.55 11.48 11.49 53,651 -0.01(-0.05%)
Jun 20, 2008 11.66 11.66 11.45 11.49 85,101 -0.24(-2.05%)
Jun 19, 2008 11.66 11.77 11.65 11.73 74,807 +0.02(+0.18%)
Jun 18, 2008 11.73 11.76 11.64 11.71 115,627 -0.10(-0.81%)
Jun 17, 2008 11.87 11.87 11.80 11.81 157,571 -0.01(-0.07%)
Jun 16, 2008 11.69 11.84 11.69 11.81 55,911 +0.08(+0.65%)
Jun 13, 2008 11.68 11.79 11.67 11.74 71,583 +0.13(+1.10%)
Jun 12, 2008 11.64 11.68 11.59 11.61 37,577 +0.03(+0.23%)
Jun 11, 2008 11.73 11.73 11.57 11.58 138,612 -0.16(-1.37%)
Jun 10, 2008 11.75 11.82 11.71 11.74 128,715 -0.04(-0.33%)
Jun 09, 2008 11.84 11.84 11.69 11.78 140,108 -0.02(-0.15%)
Jun 06, 2008 12.04 12.06 11.80 11.80 155,204 -0.32(-2.63%)
Jun 05, 2008 11.91 12.12 11.91 12.12 102,966 +0.25(+2.14%)
Jun 04, 2008 11.86 11.96 11.82 11.87 79,051 +0.02(+0.19%)
Jun 03, 2008 11.88 11.97 11.76 11.84 252,372 -0.03(-0.26%)
Jun 02, 2008 11.93 11.94 11.80 11.87 654,571 -0.08(-0.66%)
May 30, 2008 11.93 12.00 11.93 11.95 239,115 +0.06(+0.49%)
May 29, 2008 11.85 11.93 11.84 11.89 64,493 +0.07(+0.56%)
May 28, 2008 11.79 11.86 11.74 11.83 1,148,523 +0.08(+0.67%)
May 27, 2008 11.65 11.76 11.65 11.75 89,210 +0.09(+0.76%)
May 26, 2008 11.72 11.76 11.61 11.66 0 -0.00(-0.01%)
May 23, 2008 11.72 11.76 11.61 11.66 794,806 -0.11(-0.94%)
May 22, 2008 11.79 11.81 11.75 11.77 159,918 +0.01(+0.12%)
May 21, 2008 11.99 11.99 11.76 11.76 160,208 -0.20(-1.68%)
May 20, 2008 11.96 12.00 11.90 11.96 55,834 -0.09(-0.75%)
May 19, 2008 12.07 12.15 12.02 12.05 51,889 +0.02(+0.15%)
May 16, 2008 12.05 12.05 11.95 12.03 105,076 +0.04(+0.33%)
May 15, 2008 11.89 11.99 11.88 11.99 42,354 +0.14(+1.19%)
May 14, 2008 11.86 11.97 11.85 11.85 36,556 +0.02(+0.21%)
May 13, 2008 11.81 11.84 11.75 11.83 39,518 +0.02(+0.21%)
May 12, 2008 11.65 11.81 11.65 11.80 50,277 +0.12(+0.99%)
May 09, 2008 11.68 11.70 11.66 11.69 15,497 -0.06(-0.53%)
May 08, 2008 11.69 11.75 11.69 11.75 45,805 +0.07(+0.63%)
May 07, 2008 11.88 11.88 11.66 11.68 37,442 -0.19(-1.60%)
May 06, 2008 11.67 11.87 11.67 11.87 49,943 +0.13(+1.07%)
May 05, 2008 11.70 11.77 11.62 11.74 187,312 +0.01(+0.12%)
May 02, 2008 11.80 11.81 11.68 11.73 99,011 +0.01(+0.11%)
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.