Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Materials Alphadex ETF FT
(NY:
FXZ
)
69.51
+0.73 (+1.06%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
10.50
10.75
10.49
10.51
58,114
+0.19(+1.88%)
Apr 29, 2009
10.21
10.38
10.21
10.31
5,508
+0.31(+3.07%)
Apr 28, 2009
9.869
10.10
9.869
10.01
9,894
-0.08(-0.80%)
Apr 27, 2009
10.08
10.19
10.01
10.09
81,824
-0.25(-2.42%)
Apr 24, 2009
9.707
10.35
9.707
10.34
6,346
+0.51(+5.18%)
Apr 23, 2009
10.01
10.01
9.635
9.828
9,175
-0.31(-3.03%)
Apr 22, 2009
9.909
10.14
9.714
10.14
13,319
+0.40(+4.06%)
Apr 21, 2009
9.328
9.740
9.328
9.740
10,195
+0.38(+4.06%)
Apr 20, 2009
9.443
9.465
9.295
9.360
33,925
-0.66(-6.61%)
Apr 17, 2009
9.885
10.10
9.885
10.02
35,586
+0.09(+0.89%)
Apr 16, 2009
9.663
9.933
9.663
9.933
7,335
+0.29(+3.00%)
Apr 15, 2009
9.384
9.644
9.384
9.644
61,780
+0.17(+1.80%)
Apr 14, 2009
9.546
9.626
9.425
9.473
18,583
-0.22(-2.25%)
Apr 13, 2009
9.643
9.707
9.416
9.691
31,326
+0.12(+1.27%)
Apr 09, 2009
9.441
9.570
9.408
9.570
26,156
+0.59(+6.56%)
Apr 08, 2009
9.037
9.037
8.932
8.980
7,300
+0.06(+0.72%)
Apr 07, 2009
9.029
9.029
8.851
8.916
11,178
-0.35(-3.75%)
Apr 06, 2009
9.215
9.263
9.101
9.263
10,729
-0.15(-1.55%)
Apr 03, 2009
9.239
9.408
9.134
9.408
21,406
+0.10(+1.04%)
Apr 02, 2009
9.320
9.391
9.291
9.312
3,541
+0.54(+6.17%)
Apr 01, 2009
8.294
8.795
8.294
8.770
113,485
+0.29(+3.43%)
Mar 31, 2009
8.504
8.536
8.386
8.480
6,479
+0.10(+1.16%)
Mar 30, 2009
8.431
8.431
8.245
8.383
3,637
-0.58(-6.49%)
Mar 26, 2009
8.883
8.988
8.803
8.964
12,590
+0.49(+5.82%)
Mar 25, 2009
8.617
8.819
8.368
8.472
7,303
-0.12(-1.41%)
Mar 24, 2009
8.439
8.665
8.388
8.593
8,883
+0.19(+2.21%)
Mar 23, 2009
8.326
8.407
8.326
8.407
3,021
+0.49(+6.23%)
Mar 20, 2009
8.094
8.094
7.866
7.914
2,154
-0.28(-3.45%)
Mar 19, 2009
8.310
8.310
8.164
8.197
14,226
+0.13(+1.60%)
Mar 18, 2009
7.622
8.410
7.616
8.068
5,292
+0.27(+3.42%)
Mar 17, 2009
7.599
7.801
7.599
7.801
3,765
+0.03(+0.37%)
Mar 16, 2009
7.737
7.947
7.737
7.772
5,196
+0.07(+0.88%)
Mar 13, 2009
7.704
7.729
7.575
7.704
0
+0.06(+0.74%)
Mar 12, 2009
7.252
7.648
7.244
7.648
13,369
+0.17(+2.27%)
Mar 11, 2009
7.398
7.491
7.345
7.478
6,494
+0.10(+1.31%)
Mar 10, 2009
7.252
7.381
7.179
7.381
13,870
+0.61(+8.94%)
Mar 09, 2009
6.679
6.881
6.679
6.776
3,285
+0.12(+1.82%)
Mar 06, 2009
6.784
6.784
6.574
6.655
0
-0.05(-0.81%)
Mar 05, 2009
6.897
6.913
6.666
6.709
2,903
-0.36(-5.14%)
Mar 04, 2009
7.034
7.179
7.010
7.073
13,313
+0.41(+6.15%)
Mar 02, 2009
7.083
7.083
6.663
6.663
32,277
-0.70(-9.56%)
Feb 27, 2009
7.341
7.486
7.325
7.367
0
+0.02(+0.24%)
Feb 26, 2009
7.624
7.664
7.349
7.349
12,803
-0.07(-0.89%)
Feb 25, 2009
7.454
7.599
7.414
7.415
7,595
-0.18(-2.42%)
Feb 24, 2009
7.268
7.599
7.228
7.599
1,350
+0.40(+5.61%)
Feb 23, 2009
7.559
7.567
7.196
7.196
23,619
-0.58(-7.46%)
Feb 20, 2009
7.591
7.775
7.559
7.775
48,120
-0.01(-0.12%)
Feb 19, 2009
7.955
7.955
7.777
7.785
24,642
-0.04(-0.52%)
Feb 18, 2009
7.906
7.915
7.785
7.826
3,038
-0.16(-1.98%)
Feb 17, 2009
8.108
8.116
7.979
7.984
3,689
-0.59(-6.83%)
Feb 13, 2009
8.593
8.617
8.544
8.569
2,862
+0.21(+2.45%)
Feb 12, 2009
8.367
8.496
8.278
8.363
1,977
-0.12(-1.37%)
Feb 11, 2009
8.585
8.585
8.359
8.480
3,803
+0.02(+0.19%)
Feb 10, 2009
8.843
8.843
8.464
8.464
4,025
-0.50(-5.59%)
Feb 09, 2009
9.041
9.041
8.956
8.964
820
+0.08(+0.86%)
Feb 06, 2009
8.850
8.888
8.850
8.888
321
+0.31(+3.63%)
Feb 05, 2009
8.327
8.577
8.327
8.577
2,171
+0.11(+1.34%)
Feb 04, 2009
8.625
8.625
8.447
8.464
741
+0.07(+0.87%)
Feb 03, 2009
8.237
8.423
8.237
8.391
5,678
+0.23(+2.76%)
Feb 02, 2009
8.278
8.278
8.157
8.166
1,862
-0.18(-2.21%)
Jan 30, 2009
8.488
8.488
8.350
8.350
0
-0.40(-4.62%)
Jan 29, 2009
8.851
8.858
8.755
8.755
10,048
-0.31(-3.47%)
Jan 28, 2009
9.142
9.198
9.069
9.069
1,578
+0.34(+3.89%)
Jan 27, 2009
8.690
8.746
8.619
8.730
3,444
+0.20(+2.29%)
Jan 26, 2009
8.835
8.835
8.528
8.535
4,086
-0.11(-1.32%)
Jan 23, 2009
8.391
8.738
8.383
8.649
4,288
+0.21(+2.44%)
Jan 22, 2009
8.544
8.609
8.295
8.443
22,551
-0.19(-2.24%)
Jan 21, 2009
8.294
8.641
8.294
8.637
3,640
+0.30(+3.61%)
Jan 20, 2009
8.561
8.561
8.264
8.336
6,353
-0.52(-5.91%)
Jan 16, 2009
8.827
8.859
8.593
8.859
4,548
+0.12(+1.33%)
Jan 15, 2009
8.560
8.743
8.178
8.743
40,797
+0.04(+0.43%)
Jan 14, 2009
9.013
9.013
8.706
8.706
11,978
-0.58(-6.25%)
Jan 13, 2009
9.331
9.331
9.085
9.286
4,341
+0.10(+1.05%)
Jan 12, 2009
9.489
9.489
9.174
9.190
3,902
-0.57(-5.86%)
Jan 09, 2009
10.07
10.07
9.681
9.763
17,198
-0.29(-2.90%)
Jan 08, 2009
9.748
10.05
9.748
10.05
7,763
+0.22(+2.22%)
Jan 07, 2009
10.02
10.13
9.828
9.836
59,633
-0.44(-4.32%)
Jan 06, 2009
9.626
10.42
9.626
10.28
16,652
+0.21(+2.09%)
Jan 05, 2009
11.29
11.29
9.909
10.07
36,160
-0.02(-0.16%)
Jan 02, 2009
9.966
10.09
9.893
10.09
0
+0.40(+4.17%)
Jan 01, 2009
9.626
9.731
9.578
9.683
0
+0.00(+0.00%)
Dec 31, 2008
9.626
9.731
9.578
9.683
68,344
+0.31(+3.27%)
Dec 30, 2008
9.473
9.473
9.150
9.376
7,854
+0.25(+2.75%)
Dec 29, 2008
9.134
9.134
8.985
9.126
13,711
-0.12(-1.31%)
Dec 26, 2008
9.142
9.271
9.069
9.247
59,278
+0.15(+1.69%)
Dec 24, 2008
9.013
9.126
8.980
9.093
61,019
+0.13(+1.44%)
Dec 23, 2008
9.223
9.279
8.964
8.964
26,619
-0.03(-0.36%)
Dec 22, 2008
9.271
9.400
8.979
8.997
4,150
-0.52(-5.43%)
Dec 19, 2008
8.827
9.578
8.827
9.513
3,467
-0.03(-0.34%)
Dec 18, 2008
9.748
9.748
9.505
9.546
3,520
-0.48(-4.75%)
Dec 17, 2008
9.869
10.05
9.845
10.02
4,653
+0.50(+5.26%)
Dec 16, 2008
9.376
9.564
9.376
9.521
1,799
+0.20(+2.17%)
Dec 13, 2008
9.320
9.320
9.320
0
+0.00(+0.00%)
Dec 12, 2008
8.803
9.320
8.803
9.320
1,627
+0.12(+1.32%)
Dec 11, 2008
9.530
9.530
9.198
9.198
742
-0.39(-4.04%)
Dec 10, 2008
9.441
9.586
9.441
9.586
2,687
+0.35(+3.80%)
Dec 09, 2008
9.263
9.267
9.232
9.235
1,794
+0.70(+8.19%)
Dec 08, 2008
8.536
8.536
8.536
8.536
0
+0.00(+0.00%)
Dec 05, 2008
8.076
8.536
8.076
8.536
3,902
+0.10(+1.19%)
Dec 04, 2008
8.512
8.585
8.415
8.436
7,762
+0.30(+3.73%)
Dec 03, 2008
8.140
8.352
8.132
8.132
7,399
-0.08(-0.98%)
Dec 02, 2008
8.245
8.245
8.213
8.213
1,908
+0.11(+1.30%)
Dec 01, 2008
8.520
8.520
8.108
8.108
1,480
-0.34(-4.05%)
Nov 28, 2008
8.447
8.447
8.451
8.451
123
+0.00(+0.00%)
Nov 26, 2008
8.439
8.451
8.439
8.451
793
+0.13(+1.59%)
Nov 25, 2008
7.785
8.318
7.785
8.318
8,579
+0.29(+3.62%)
Nov 24, 2008
8.027
8.027
8.027
8.027
123
+0.57(+7.58%)
Nov 21, 2008
7.083
7.462
6.994
7.462
4,728
+0.44(+6.21%)
Nov 20, 2008
7.341
7.541
7.026
7.026
10,432
-0.98(-12.21%)
Nov 19, 2008
8.082
8.082
8.003
8.003
775
-0.25(-3.03%)
Nov 18, 2008
8.520
8.520
8.254
8.254
371
-0.36(-4.13%)
Nov 17, 2008
8.464
8.730
8.455
8.609
4,293
-0.27(-3.00%)
Nov 14, 2008
8.682
8.875
8.682
8.875
839
+0.23(+2.71%)
Nov 13, 2008
8.439
8.682
8.439
8.641
129,739
+0.12(+1.42%)
Nov 12, 2008
8.714
8.722
8.520
8.520
3,756
-0.50(-5.55%)
Nov 11, 2008
9.064
9.069
8.997
9.021
8,790
-0.25(-2.70%)
Nov 10, 2008
9.796
9.796
9.271
9.271
247
-0.15(-1.62%)
Nov 07, 2008
9.263
9.425
9.263
9.423
742
+0.18(+1.91%)
Nov 06, 2008
9.416
9.416
9.215
9.247
1,238
-1.07(-10.34%)
Nov 05, 2008
9.328
10.31
9.328
10.31
5,267
-0.01(-0.08%)
Nov 04, 2008
9.772
10.35
9.772
10.32
9,621
+0.55(+5.62%)
Oct 31, 2008
9.303
9.772
9.772
9.772
2,352
+0.27(+2.80%)
Oct 30, 2008
8.908
9.643
8.908
9.505
14,722
+0.19(+1.99%)
Oct 29, 2008
8.803
9.530
8.803
9.320
3,477
+0.94(+11.28%)
Oct 28, 2008
8.221
8.382
8.221
8.375
1,088
-0.30(-3.45%)
Oct 27, 2008
8.754
8.867
8.674
8.674
4,333
-0.23(-2.63%)
Oct 24, 2008
9.707
9.707
8.496
8.908
3,561
-0.20(-2.22%)
Oct 23, 2008
9.344
9.344
9.110
9.110
1,238
-0.72(-7.31%)
Oct 22, 2008
9.618
9.828
9.618
9.828
495
-0.52(-5.07%)
Oct 21, 2008
10.20
10.35
10.19
10.35
2,228
+0.02(+0.16%)
Oct 20, 2008
10.34
10.34
10.34
10.34
123
+0.23(+2.24%)
Oct 17, 2008
9.764
10.39
9.764
10.11
30,956
+0.68(+7.19%)
Oct 16, 2008
9.416
9.610
9.152
9.433
3,135
-0.29(-2.94%)
Oct 15, 2008
10.11
10.11
9.521
9.718
9,039
-1.12(-10.33%)
Oct 14, 2008
11.39
11.40
10.64
10.84
6,308
+0.25(+2.40%)
Oct 13, 2008
10.09
10.61
10.09
10.58
10,743
+0.80(+8.13%)
Oct 10, 2008
8.787
10.05
8.787
9.788
8,065
-0.15(-1.46%)
Oct 09, 2008
10.41
10.77
9.933
9.933
2,164
-0.79(-7.38%)
Oct 08, 2008
10.17
11.07
10.17
10.72
10,095
+0.15(+1.37%)
Oct 07, 2008
11.40
11.42
10.58
10.58
4,398
-0.84(-7.36%)
Oct 06, 2008
11.31
11.42
10.49
11.42
46,507
-0.42(-3.55%)
Oct 03, 2008
11.67
12.59
11.67
11.84
26,046
-0.19(-1.54%)
Oct 02, 2008
12.70
13.02
11.98
12.03
42,821
-1.24(-9.32%)
Oct 01, 2008
13.47
13.51
13.12
13.26
165,267
-0.84(-5.96%)
Sep 30, 2008
12.46
15.18
12.46
14.10
10,083
+1.13(+8.72%)
Sep 29, 2008
14.03
14.03
12.86
12.97
18,586
-1.45(-10.08%)
Sep 26, 2008
14.19
14.50
14.19
14.42
0
-0.47(-3.15%)
Sep 25, 2008
14.63
15.02
14.63
14.89
7,064
-0.06(-0.37%)
Sep 24, 2008
16.29
16.29
14.71
14.95
14,918
-0.02(-0.11%)
Sep 23, 2008
15.35
15.37
14.96
14.96
15,413
-0.41(-2.68%)
Sep 22, 2008
17.10
17.15
15.38
15.38
32,008
-0.61(-3.79%)
Sep 19, 2008
17.27
323.02
15.71
15.98
0
+0.93(+6.17%)
Sep 18, 2008
14.99
15.79
14.23
15.05
4,369
+0.27(+1.80%)
Sep 17, 2008
15.28
15.37
14.77
14.79
14,148
-0.77(-4.93%)
Sep 16, 2008
14.50
15.55
14.50
15.55
14,038
+0.26(+1.69%)
Sep 15, 2008
15.56
15.74
15.26
15.30
3,952
-0.98(-6.03%)
Sep 12, 2008
16.05
16.29
16.05
16.28
11,840
+0.44(+2.78%)
Sep 11, 2008
15.19
15.85
15.19
15.84
13,952
+0.08(+0.51%)
Sep 10, 2008
15.43
15.83
15.43
15.76
24,034
+0.49(+3.23%)
Sep 09, 2008
15.88
15.88
15.26
15.26
6,276
-0.86(-5.31%)
Sep 08, 2008
16.91
16.91
16.02
16.12
6,419
-0.13(-0.79%)
Sep 05, 2008
16.76
16.76
15.68
16.25
0
+0.19(+1.21%)
Sep 04, 2008
16.22
16.22
15.89
16.05
5,990
-0.71(-4.22%)
Sep 03, 2008
16.89
17.08
16.64
16.76
13,389
-0.11(-0.64%)
Sep 02, 2008
17.35
17.35
16.87
16.87
4,442
-0.54(-3.11%)
Aug 29, 2008
17.36
17.45
17.36
17.41
14,360
-0.07(-0.42%)
Aug 28, 2008
17.37
17.48
17.23
17.48
41,937
+0.29(+1.69%)
Aug 27, 2008
17.12
17.24
17.05
17.19
10,416
+0.35(+2.06%)
Aug 26, 2008
16.86
16.86
16.79
16.85
5,651
+0.11(+0.63%)
Aug 25, 2008
17.22
17.22
16.66
16.74
8,613
-0.42(-2.45%)
Aug 22, 2008
17.22
17.22
17.05
17.16
8,422
-0.05(-0.28%)
Aug 21, 2008
17.07
17.23
17.05
17.21
3,802
+0.11(+0.61%)
Aug 20, 2008
16.93
17.10
16.93
17.10
8,512
+0.36(+2.12%)
Aug 19, 2008
16.88
16.89
16.74
16.75
8,671
-0.18(-1.05%)
Aug 18, 2008
17.20
17.69
16.88
16.93
7,471
-0.15(-0.90%)
Aug 15, 2008
17.20
17.20
17.00
17.08
0
-0.16(-0.94%)
Aug 14, 2008
17.15
17.29
17.15
17.24
8,661
+0.01(+0.05%)
Aug 13, 2008
16.88
17.28
16.85
17.23
55,363
+0.29(+1.72%)
Aug 12, 2008
16.98
17.00
16.86
16.94
4,717
-0.04(-0.24%)
Aug 11, 2008
16.99
16.99
16.89
16.98
15,124
-0.05(-0.28%)
Aug 08, 2008
16.75
17.09
16.68
17.03
21,799
+0.19(+1.10%)
Aug 07, 2008
17.00
17.06
16.85
16.85
103,864
-0.27(-1.56%)
Aug 06, 2008
17.04
17.19
16.94
17.11
11,352
+0.27(+1.58%)
Aug 05, 2008
16.94
16.94
16.67
16.85
8,443
+0.17(+1.02%)
Aug 04, 2008
17.11
17.14
16.62
16.68
4,155
-0.80(-4.57%)
Aug 01, 2008
17.64
17.64
17.45
17.48
3,962
-0.23(-1.28%)
Jul 31, 2008
17.74
17.86
17.70
17.70
5,560
-0.18(-0.99%)
Jul 30, 2008
17.66
17.88
17.61
17.88
18,172
+0.59(+3.41%)
Jul 29, 2008
17.29
17.29
17.13
17.29
8,373
+0.49(+2.93%)
Jul 28, 2008
16.97
17.00
16.80
16.80
2,490
-0.06(-0.38%)
Jul 25, 2008
16.76
16.96
16.76
16.86
4,321
+0.28(+1.71%)
Jul 24, 2008
17.22
17.22
16.58
16.58
10,684
-0.57(-3.34%)
Jul 23, 2008
17.63
17.63
17.15
17.15
25,832
-0.23(-1.35%)
Jul 22, 2008
17.26
17.39
17.19
17.39
2,367
-0.04(-0.23%)
Jul 21, 2008
17.27
17.43
17.20
17.43
2,670
+0.37(+2.16%)
Jul 18, 2008
16.38
17.10
16.38
17.06
22,123
-0.03(-0.17%)
Jul 17, 2008
17.06
17.10
17.02
17.09
4,358
+0.16(+0.95%)
Jul 16, 2008
17.11
17.11
16.59
16.93
3,421
+0.07(+0.43%)
Jul 15, 2008
16.85
16.85
16.85
16.85
0
+0.00(+0.00%)
Jul 14, 2008
16.46
17.03
16.46
16.85
4,389
-0.02(-0.10%)
Jul 11, 2008
16.98
17.06
16.64
16.87
12,654
-0.16(-0.95%)
Jul 10, 2008
16.69
17.06
16.69
17.03
7,800
+0.27(+1.64%)
Jul 09, 2008
17.15
17.15
16.76
16.76
1,114
+0.09(+0.53%)
Jul 08, 2008
16.53
16.67
16.06
16.67
34,163
-0.16(-0.96%)
Jul 07, 2008
16.68
17.72
16.50
16.83
40,274
+0.15(+0.92%)
Jul 04, 2008
16.35
16.80
16.35
16.68
1,962
+0.00(+0.00%)
Jul 03, 2008
16.35
16.80
16.35
16.68
1,962
-0.04(-0.24%)
Jul 02, 2008
17.44
17.44
16.72
16.72
6,905
-1.01(-5.69%)
Jul 01, 2008
17.66
17.73
17.61
17.73
1,102
-0.27(-1.48%)
Jun 30, 2008
18.07
18.16
17.99
17.99
4,917
-0.09(-0.49%)
Jun 27, 2008
18.03
18.14
18.03
18.08
5,198
+0.05(+0.27%)
Jun 26, 2008
18.50
18.50
17.97
18.03
3,579
-0.61(-3.29%)
Jun 25, 2008
18.49
18.87
18.44
18.65
11,653
+0.07(+0.39%)
Jun 24, 2008
18.71
18.80
18.57
18.57
3,522
-0.35(-1.83%)
Jun 23, 2008
19.03
19.06
18.92
18.92
1,857
+0.11(+0.60%)
Jun 20, 2008
18.98
18.98
18.81
18.81
1,417
-0.39(-2.02%)
Jun 19, 2008
19.05
19.20
19.05
19.20
371
+0.15(+0.81%)
Jun 18, 2008
19.08
19.12
18.92
19.04
7,490
-0.07(-0.38%)
Jun 17, 2008
19.25
19.28
19.12
19.12
2,521
+0.06(+0.30%)
Jun 16, 2008
19.22
19.22
18.95
19.06
5,733
+0.08(+0.43%)
Jun 13, 2008
18.98
18.98
18.98
18.98
136
+0.48(+2.58%)
Jun 12, 2008
18.74
18.76
18.50
18.50
3,380
-0.14(-0.74%)
Jun 11, 2008
18.93
18.93
18.64
18.64
1,997
-0.18(-0.94%)
Jun 10, 2008
18.87
18.99
18.82
18.82
4,219
-0.39(-2.02%)
Jun 09, 2008
19.16
19.26
19.05
19.20
17,615
+0.12(+0.64%)
Jun 06, 2008
19.48
24.41
19.08
19.08
21,772
-0.44(-2.24%)
Jun 05, 2008
19.41
19.52
19.41
19.52
3,110
+0.45(+2.38%)
Jun 04, 2008
19.13
19.31
19.07
19.07
1,701
-0.05(-0.25%)
Jun 03, 2008
19.32
19.32
19.11
19.12
1,826
-0.01(-0.04%)
Jun 02, 2008
19.22
19.33
19.12
19.12
2,228
-0.19(-1.00%)
May 30, 2008
19.08
19.32
19.19
19.32
7,092
+0.24(+1.27%)
May 29, 2008
19.09
19.09
19.08
19.08
2,414
-0.02(-0.13%)
May 28, 2008
18.82
19.10
18.82
19.10
932
+0.41(+2.20%)
May 27, 2008
18.66
18.70
18.58
18.69
3,355
-0.10(-0.52%)
May 26, 2008
18.89
18.89
18.69
18.78
0
+0.00(+0.00%)
May 23, 2008
18.89
18.89
18.69
18.78
2,366
-0.19(-1.02%)
May 22, 2008
19.20
19.24
18.97
18.98
1,083
-0.06(-0.34%)
May 21, 2008
19.47
19.47
19.03
19.04
9,407
-0.38(-1.95%)
May 20, 2008
19.23
19.42
19.23
19.42
3,070
+0.03(+0.17%)
May 19, 2008
19.59
19.72
19.39
19.39
3,273
-0.15(-0.79%)
May 16, 2008
19.46
19.56
19.32
19.54
4,579
+0.27(+1.38%)
May 15, 2008
19.20
19.29
19.15
19.28
3,318
+0.30(+1.57%)
May 14, 2008
19.20
19.21
18.98
18.98
1,212
+0.05(+0.27%)
May 13, 2008
18.66
18.93
18.66
18.93
3,447
+0.41(+2.21%)
May 12, 2008
18.36
18.52
18.36
18.52
1,825
+0.21(+1.15%)
May 09, 2008
18.31
18.31
18.31
18.31
0
+0.00(+0.00%)
May 08, 2008
18.34
18.34
18.31
18.31
866
-0.06(-0.35%)
May 07, 2008
18.45
18.56
18.37
18.37
802
-0.14(-0.74%)
May 06, 2008
18.43
18.52
18.41
18.51
1,773
+0.31(+1.69%)
May 05, 2008
18.10
18.20
18.09
18.20
3,343
+0.29(+1.62%)
May 02, 2008
17.98
17.98
17.91
17.91
1,676
+0.11(+0.63%)
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
.