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
S&P Insurance ETF SPDR
(NY:
KIE
)
51.44
-0.02 (-0.04%)
Official Closing Price
Updated: 8:00 PM EDT, May 22, 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
6.421
6.446
6.261
6.281
2,536,379
-0.04(-0.69%)
Apr 29, 2009
6.075
6.364
6.075
6.325
3,379,774
+0.27(+4.43%)
Apr 28, 2009
5.998
6.183
5.967
6.057
2,265,005
-0.05(-0.84%)
Apr 27, 2009
6.073
6.194
6.057
6.109
2,006,788
-0.03(-0.55%)
Apr 24, 2009
6.168
6.261
6.024
6.142
5,692,442
+0.03(+0.46%)
Apr 23, 2009
5.982
6.152
5.895
6.114
2,244,420
+0.15(+2.55%)
Apr 22, 2009
6.024
6.212
5.879
5.962
4,838,304
-0.22(-3.59%)
Apr 21, 2009
5.547
6.196
5.547
6.183
4,370,131
+0.43(+7.49%)
Apr 20, 2009
6.078
6.098
5.730
5.753
1,959,848
-0.48(-7.66%)
Apr 17, 2009
6.116
6.313
6.060
6.230
2,201,473
+0.05(+0.75%)
Apr 16, 2009
6.191
6.263
5.975
6.183
3,650,474
+0.06(+1.05%)
Apr 15, 2009
5.758
6.127
5.660
6.119
3,644,386
+0.29(+5.00%)
Apr 14, 2009
6.212
6.225
5.791
5.828
1,468,472
-0.43(-6.84%)
Apr 13, 2009
6.021
6.328
5.902
6.256
1,689,117
+0.20(+3.23%)
Apr 09, 2009
5.730
6.122
5.717
6.060
3,298,241
+0.42(+7.35%)
Apr 08, 2009
5.722
5.786
5.516
5.645
4,045,351
+0.26(+4.79%)
Apr 07, 2009
5.407
5.508
5.343
5.387
2,639,269
-0.12(-2.20%)
Apr 06, 2009
5.508
5.557
5.407
5.508
2,007,013
-0.08(-1.48%)
Apr 03, 2009
5.415
5.598
5.351
5.590
2,040,586
+0.15(+2.75%)
Apr 02, 2009
5.487
5.570
5.425
5.441
1,470,675
+0.14(+2.73%)
Apr 01, 2009
5.082
5.336
4.935
5.296
3,096,956
+0.15(+2.85%)
Mar 31, 2009
5.018
5.214
4.971
5.149
3,837,930
+0.22(+4.39%)
Mar 30, 2009
5.253
5.253
4.920
4.933
1,864,276
-0.53(-9.76%)
Mar 26, 2009
5.428
5.479
5.284
5.467
2,735,722
+0.17(+3.16%)
Mar 25, 2009
5.358
5.504
5.069
5.299
2,993,581
+0.06(+1.23%)
Mar 24, 2009
5.291
5.508
5.196
5.235
2,618,793
-0.25(-4.61%)
Mar 23, 2009
5.131
5.492
5.131
5.487
3,289,372
+0.63(+13.01%)
Mar 20, 2009
5.059
5.113
4.830
4.855
2,180,900
-0.43(-8.15%)
Mar 19, 2009
5.624
5.624
5.082
5.286
8,432,212
-0.12(-2.19%)
Mar 18, 2009
4.868
5.407
4.763
5.405
5,943,968
+0.51(+10.37%)
Mar 17, 2009
4.531
4.897
4.515
4.897
2,680,478
+0.36(+7.90%)
Mar 16, 2009
4.670
4.885
4.533
4.538
4,464,733
-0.05(-1.18%)
Mar 13, 2009
4.520
4.636
4.399
4.592
0
+0.15(+3.49%)
Mar 12, 2009
4.103
4.497
4.002
4.438
6,308,847
+0.30(+7.29%)
Mar 11, 2009
4.237
4.265
4.020
4.136
7,015,617
+0.02(+0.44%)
Mar 10, 2009
3.909
4.118
3.855
4.118
9,516,807
+0.34(+8.86%)
Mar 09, 2009
3.708
3.930
3.708
3.783
2,157,469
-0.04(-1.08%)
Mar 06, 2009
3.824
3.899
3.687
3.824
0
+0.01(+0.34%)
Mar 05, 2009
4.028
4.061
3.796
3.811
2,103,640
-0.38(-8.99%)
Mar 04, 2009
4.136
4.314
3.932
4.188
5,474,523
-0.06(-1.46%)
Mar 02, 2009
4.342
4.466
4.250
4.250
2,659,730
-0.23(-5.23%)
Feb 27, 2009
4.518
4.611
4.438
4.484
0
-0.33(-6.81%)
Feb 26, 2009
4.935
4.977
4.763
4.812
691,528
+0.03(+0.54%)
Feb 25, 2009
4.923
4.938
4.641
4.786
1,921,016
-0.23(-4.58%)
Feb 24, 2009
4.639
5.015
4.569
5.015
1,740,960
+0.42(+9.15%)
Feb 23, 2009
4.845
4.969
4.592
4.595
1,542,207
-0.24(-5.06%)
Feb 20, 2009
4.727
4.956
4.621
4.840
2,502,896
-0.06(-1.31%)
Feb 19, 2009
5.268
5.291
4.881
4.904
2,992,673
-0.31(-5.93%)
Feb 18, 2009
5.250
5.322
5.080
5.214
1,578,153
+0.08(+1.51%)
Feb 17, 2009
5.348
5.366
5.137
5.137
824,559
-0.48(-8.62%)
Feb 13, 2009
5.712
5.771
5.603
5.621
1,103,860
-0.15(-2.68%)
Feb 12, 2009
5.536
5.776
5.464
5.776
1,129,464
+0.10(+1.77%)
Feb 11, 2009
5.559
5.691
5.487
5.675
1,452,708
+0.21(+3.87%)
Feb 10, 2009
5.900
5.905
5.425
5.464
1,350,795
-0.58(-9.52%)
Feb 09, 2009
5.977
6.103
5.944
6.039
824,423
+0.15(+2.58%)
Feb 06, 2009
5.755
5.938
5.692
5.887
1,477,310
+0.10(+1.78%)
Feb 05, 2009
5.554
5.897
5.510
5.784
2,324,983
+0.15(+2.65%)
Feb 04, 2009
5.724
5.791
5.570
5.634
613,749
-0.05(-0.86%)
Feb 03, 2009
5.717
5.748
5.601
5.683
1,493,827
-0.00(-0.05%)
Feb 02, 2009
5.495
5.732
5.430
5.686
576,635
+0.12(+2.13%)
Jan 30, 2009
5.861
5.913
5.528
5.567
0
-0.25(-4.34%)
Jan 29, 2009
6.150
6.150
5.807
5.820
1,425,887
-0.57(-8.88%)
Jan 28, 2009
6.044
6.421
6.044
6.387
3,668,860
+0.63(+10.93%)
Jan 27, 2009
5.583
5.771
5.531
5.758
5,767,665
+0.22(+4.01%)
Jan 26, 2009
5.696
5.856
5.461
5.536
3,076,759
-0.11(-2.01%)
Jan 23, 2009
5.423
5.766
5.265
5.650
2,052,767
+0.12(+2.14%)
Jan 22, 2009
5.887
5.887
5.464
5.531
2,029,002
-0.59(-9.57%)
Jan 21, 2009
5.807
6.122
5.681
6.116
1,302,082
+0.47(+8.38%)
Jan 20, 2009
6.181
6.235
5.616
5.643
1,106,590
-0.67(-10.64%)
Jan 16, 2009
6.336
6.431
6.096
6.315
900,519
+0.12(+1.96%)
Jan 15, 2009
6.150
6.395
5.887
6.194
3,223,339
+0.02(+0.29%)
Jan 14, 2009
6.457
6.457
6.145
6.176
637,584
-0.42(-6.34%)
Jan 13, 2009
6.436
6.697
6.392
6.593
722,227
+0.08(+1.19%)
Jan 12, 2009
6.882
6.882
6.436
6.516
1,170,250
-0.39(-5.64%)
Jan 09, 2009
7.130
7.143
6.871
6.905
733,904
-0.20(-2.83%)
Jan 08, 2009
6.895
7.119
6.893
7.107
680,134
+0.15(+2.15%)
Jan 07, 2009
7.287
7.287
6.931
6.957
1,099,296
-0.43(-5.83%)
Jan 06, 2009
7.305
7.452
7.259
7.388
937,315
+0.14(+1.99%)
Jan 05, 2009
7.230
7.318
7.045
7.243
480,501
+0.03(+0.43%)
Jan 02, 2009
7.089
7.274
6.911
7.212
0
+0.09(+1.30%)
Jan 01, 2009
6.929
7.140
6.917
7.119
0
+0.00(+0.00%)
Dec 31, 2008
6.929
7.140
6.917
7.119
1,374,990
+0.14(+2.07%)
Dec 30, 2008
6.722
6.978
6.722
6.975
600,276
+0.32(+4.89%)
Dec 29, 2008
6.671
6.709
6.501
6.650
268,132
+0.00(+0.04%)
Dec 26, 2008
6.601
6.658
6.586
6.648
39,479
+0.06(+0.94%)
Dec 24, 2008
6.575
6.586
6.452
6.586
158,347
+0.01(+0.20%)
Dec 23, 2008
6.640
6.848
6.544
6.573
898,499
-0.09(-1.32%)
Dec 22, 2008
6.967
6.975
6.552
6.660
1,874,840
-0.32(-4.55%)
Dec 19, 2008
6.931
7.081
6.836
6.978
471,252
+0.07(+0.97%)
Dec 18, 2008
6.934
7.207
6.833
6.911
1,719,525
+0.03(+0.45%)
Dec 17, 2008
7.006
7.081
6.844
6.880
2,430,728
-0.16(-2.27%)
Dec 16, 2008
6.369
7.058
6.369
7.040
3,088,525
+0.71(+11.20%)
Dec 15, 2008
6.508
6.526
6.248
6.330
637,010
-0.18(-2.81%)
Dec 12, 2008
6.214
6.513
6.173
6.513
1,013,865
+0.12(+1.94%)
Dec 11, 2008
6.490
6.751
6.343
6.390
739,020
-0.21(-3.24%)
Dec 10, 2008
6.722
6.802
6.461
6.604
2,252,323
-0.04(-0.62%)
Dec 09, 2008
6.740
6.978
6.604
6.645
1,426,193
-0.11(-1.57%)
Dec 08, 2008
7.261
7.468
6.627
6.751
2,015,588
-0.01(-0.19%)
Dec 05, 2008
5.946
6.771
5.946
6.764
7,641,668
+0.79(+13.30%)
Dec 04, 2008
5.951
6.238
5.882
5.969
875,153
-0.16(-2.57%)
Dec 03, 2008
5.797
6.129
5.688
6.127
1,116,612
+0.18(+3.08%)
Dec 02, 2008
5.678
5.957
5.593
5.944
947,192
+0.34(+5.98%)
Dec 01, 2008
6.173
6.183
5.608
5.608
2,939,101
-0.79(-12.37%)
Nov 28, 2008
6.212
6.418
6.181
6.400
1,543,576
+0.20(+3.16%)
Nov 26, 2008
5.791
6.238
5.740
6.204
858,136
+0.28(+4.70%)
Nov 25, 2008
5.730
5.949
5.603
5.926
1,416,649
+0.33(+5.90%)
Nov 24, 2008
5.273
5.724
5.142
5.596
3,337,092
+0.45(+8.66%)
Nov 21, 2008
4.812
5.191
4.631
5.149
3,498,662
+0.43(+9.13%)
Nov 20, 2008
5.155
5.232
4.644
4.719
10,189,437
-0.48(-9.18%)
Nov 19, 2008
5.812
5.812
5.186
5.196
2,163,833
-0.62(-10.64%)
Nov 18, 2008
5.859
5.895
5.565
5.815
813,417
+0.01(+0.09%)
Nov 17, 2008
6.134
6.209
5.799
5.810
277,862
-0.43(-6.90%)
Nov 14, 2008
6.372
6.565
6.160
6.240
1,053,635
-0.29(-4.39%)
Nov 13, 2008
6.011
6.526
5.709
6.526
8,465,739
+0.59(+9.95%)
Nov 12, 2008
6.168
6.212
5.895
5.936
347,621
-0.34(-5.46%)
Nov 11, 2008
6.299
6.397
6.073
6.279
650,684
-0.23(-3.53%)
Nov 10, 2008
6.911
6.983
6.413
6.508
783,591
-0.26(-3.81%)
Nov 07, 2008
6.568
6.766
6.539
6.766
96,797
+0.28(+4.29%)
Nov 06, 2008
6.898
7.096
6.459
6.488
1,037,355
-0.53(-7.53%)
Nov 05, 2008
7.305
7.442
6.947
7.016
717,112
-0.43(-5.75%)
Nov 04, 2008
7.269
7.506
7.151
7.444
1,045,394
+0.45(+6.41%)
Nov 03, 2008
6.926
7.045
6.767
6.996
356,250
+0.19(+2.77%)
Oct 31, 2008
6.400
6.813
6.382
6.807
561,235
+0.37(+5.73%)
Oct 30, 2008
6.807
6.828
6.320
6.439
969,441
-0.14(-2.19%)
Oct 29, 2008
6.575
7.006
6.493
6.583
2,164,957
-0.01(-0.20%)
Oct 28, 2008
6.137
6.596
5.936
6.596
780,992
+0.54(+8.85%)
Oct 27, 2008
6.446
6.446
6.057
6.060
297,043
-0.48(-7.33%)
Oct 24, 2008
6.096
6.673
5.931
6.539
1,338,769
+0.09(+1.40%)
Oct 23, 2008
6.410
6.588
6.052
6.449
1,630,597
-0.04(-0.64%)
Oct 22, 2008
6.807
6.957
6.374
6.490
198,217
-0.59(-8.34%)
Oct 21, 2008
7.052
7.284
6.962
7.081
443,104
-0.11(-1.58%)
Oct 20, 2008
7.104
7.194
6.792
7.194
510,552
+0.34(+4.97%)
Oct 17, 2008
6.599
7.179
6.599
6.854
584,628
+0.00(+0.04%)
Oct 16, 2008
7.498
7.498
6.281
6.851
444,438
-0.16(-2.32%)
Oct 15, 2008
7.480
7.563
6.942
7.014
695,499
-0.72(-9.30%)
Oct 14, 2008
7.645
8.277
7.493
7.733
1,810,285
+0.27(+3.59%)
Oct 13, 2008
6.434
7.483
6.434
7.465
1,239,641
+1.28(+20.62%)
Oct 10, 2008
5.748
6.369
5.626
6.189
1,077,613
-0.07(-1.11%)
Oct 09, 2008
7.522
7.522
6.124
6.258
1,627,517
-0.94(-13.07%)
Oct 08, 2008
7.710
7.710
7.199
7.199
598,838
-0.58(-7.40%)
Oct 07, 2008
8.489
8.538
7.754
7.774
916,625
-0.84(-9.73%)
Oct 06, 2008
8.393
8.759
8.097
8.612
770,611
-0.15(-1.76%)
Oct 03, 2008
9.327
9.461
8.767
8.767
320,079
-0.06(-0.73%)
Oct 02, 2008
9.471
9.471
8.821
8.832
794,624
-0.75(-7.78%)
Oct 01, 2008
10.23
10.23
9.345
9.577
477,554
-0.33(-3.31%)
Sep 30, 2008
9.456
9.904
9.309
9.904
138,812
+0.46(+4.92%)
Sep 29, 2008
10.48
10.48
9.288
9.440
1,697,153
-0.85(-8.29%)
Sep 26, 2008
10.28
10.59
10.10
10.29
0
-0.09(-0.84%)
Sep 25, 2008
10.58
10.58
10.30
10.38
349,782
+0.27(+2.65%)
Sep 24, 2008
10.41
10.41
10.06
10.11
131,138
-0.29(-2.80%)
Sep 23, 2008
10.94
10.94
10.31
10.40
235,455
-0.15(-1.47%)
Sep 22, 2008
11.96
11.96
10.46
10.56
750,460
-0.86(-7.56%)
Sep 19, 2008
11.88
18.67
10.83
11.42
0
+0.93(+8.87%)
Sep 18, 2008
10.06
10.62
9.564
10.49
1,217,559
+0.64(+6.52%)
Sep 17, 2008
10.42
10.56
9.822
9.850
2,910,279
-0.80(-7.48%)
Sep 16, 2008
10.27
10.65
9.930
10.65
2,008,010
+0.40(+3.87%)
Sep 15, 2008
12.43
10.81
10.24
10.25
2,234,228
-0.64(-5.92%)
Sep 12, 2008
10.92
11.03
10.80
10.89
1,429,978
-0.25(-2.22%)
Sep 11, 2008
10.92
11.14
10.69
11.14
1,683,335
+0.12(+1.05%)
Sep 10, 2008
11.05
11.22
10.89
11.03
1,303,478
+0.02(+0.19%)
Sep 09, 2008
11.48
11.56
11.00
11.01
1,116,918
-0.60(-5.20%)
Sep 08, 2008
11.84
11.88
11.27
11.61
2,094,314
+0.42(+3.77%)
Sep 05, 2008
10.87
11.19
10.81
11.19
0
+0.21(+1.89%)
Sep 04, 2008
11.23
11.29
10.96
10.98
566,289
-0.36(-3.16%)
Sep 03, 2008
11.17
11.34
11.09
11.34
1,555,792
+0.12(+1.10%)
Sep 02, 2008
11.28
11.35
11.07
11.21
415,163
+0.13(+1.14%)
Aug 29, 2008
11.05
11.16
11.00
11.09
614,528
-0.03(-0.28%)
Aug 28, 2008
10.89
11.13
10.87
11.12
511,119
+0.36(+3.36%)
Aug 27, 2008
10.56
10.77
10.56
10.76
766,508
+0.16(+1.48%)
Aug 26, 2008
10.48
10.63
10.46
10.60
580,994
+0.04(+0.34%)
Aug 25, 2008
10.68
10.69
10.55
10.56
625,542
-0.21(-1.92%)
Aug 22, 2008
10.67
10.77
10.63
10.77
140,333
+0.24(+2.30%)
Aug 21, 2008
10.59
10.61
10.44
10.53
704,322
-0.09(-0.85%)
Aug 20, 2008
10.53
10.65
10.40
10.62
2,268,549
+0.04(+0.34%)
Aug 19, 2008
10.71
10.71
10.49
10.58
1,133,307
-0.23(-2.10%)
Aug 18, 2008
10.91
11.02
10.77
10.81
817,602
-0.24(-2.15%)
Aug 15, 2008
11.08
11.08
10.89
11.05
0
+0.18(+1.66%)
Aug 14, 2008
10.68
10.94
10.61
10.87
2,774,689
+0.20(+1.86%)
Aug 13, 2008
10.82
10.82
10.53
10.67
879,039
-0.16(-1.52%)
Aug 12, 2008
10.95
11.02
10.78
10.83
136,703
-0.25(-2.23%)
Aug 11, 2008
10.72
11.24
10.72
11.08
659,759
+0.05(+0.44%)
Aug 08, 2008
10.58
11.09
10.58
11.03
670,427
+0.32(+3.03%)
Aug 07, 2008
10.93
10.94
10.66
10.71
457,833
-0.43(-3.86%)
Aug 06, 2008
11.06
11.20
11.05
11.14
604,581
-0.05(-0.49%)
Aug 05, 2008
10.92
11.22
10.84
11.19
1,043,055
+0.45(+4.18%)
Aug 04, 2008
10.64
10.85
10.61
10.74
350,879
+0.01(+0.07%)
Aug 01, 2008
10.72
10.78
10.55
10.73
651,890
+0.01(+0.05%)
Jul 31, 2008
10.67
10.88
10.64
10.73
885,554
+0.03(+0.24%)
Jul 30, 2008
10.73
10.78
10.44
10.70
2,736,323
+0.23(+2.19%)
Jul 29, 2008
10.47
10.57
10.10
10.47
707,490
+0.36(+3.54%)
Jul 28, 2008
10.31
10.51
10.10
10.12
453,249
-0.29(-2.80%)
Jul 25, 2008
10.53
10.60
10.35
10.41
1,330,489
-0.10(-0.93%)
Jul 24, 2008
11.02
11.02
10.46
10.51
722,852
-0.51(-4.66%)
Jul 23, 2008
10.83
11.09
10.76
11.02
1,205,769
+0.16(+1.49%)
Jul 22, 2008
10.38
10.86
10.11
10.86
1,091,621
+0.49(+4.73%)
Jul 21, 2008
10.52
10.54
10.35
10.37
1,079,033
-0.11(-1.01%)
Jul 18, 2008
10.45
10.49
10.23
10.47
701,592
+0.07(+0.64%)
Jul 17, 2008
10.16
10.49
10.13
10.40
2,050,855
+0.23(+2.28%)
Jul 16, 2008
9.657
10.18
9.621
10.17
873,501
+0.52(+5.37%)
Jul 15, 2008
9.801
10.01
9.577
9.654
835,251
-0.32(-3.21%)
Jul 14, 2008
10.31
10.33
9.971
9.974
457,756
-0.17(-1.70%)
Jul 11, 2008
10.24
10.34
10.000
10.15
1,128,754
-0.21(-1.99%)
Jul 10, 2008
10.57
10.60
10.30
10.35
812,068
-0.25(-2.33%)
Jul 09, 2008
10.88
10.95
10.54
10.60
101,924
-0.27(-2.51%)
Jul 08, 2008
10.50
10.90
10.42
10.87
140,581
+0.42(+4.05%)
Jul 07, 2008
10.72
10.74
10.37
10.45
632,732
-0.20(-1.84%)
Jul 04, 2008
10.77
10.77
10.65
10.65
103,568
+0.00(+0.00%)
Jul 03, 2008
10.77
10.77
10.65
10.65
103,568
-0.02(-0.17%)
Jul 02, 2008
10.71
10.83
10.65
10.66
62,964
+0.03(+0.24%)
Jul 01, 2008
10.47
10.66
10.45
10.64
427,732
+0.11(+1.03%)
Jun 30, 2008
10.86
10.86
10.52
10.53
486,105
-0.27(-2.46%)
Jun 27, 2008
10.95
10.95
10.79
10.80
819,595
-0.10(-0.90%)
Jun 26, 2008
11.12
11.15
10.89
10.89
529,047
-0.36(-3.18%)
Jun 25, 2008
11.21
11.40
11.19
11.25
747,660
+0.09(+0.83%)
Jun 24, 2008
11.19
11.26
11.06
11.16
446,812
+0.01(+0.07%)
Jun 23, 2008
11.45
11.46
11.14
11.15
1,720,941
-0.26(-2.30%)
Jun 20, 2008
11.49
11.59
11.42
11.42
2,353,588
-0.31(-2.66%)
Jun 19, 2008
11.65
11.75
11.53
11.73
285,762
+0.11(+0.95%)
Jun 18, 2008
11.61
11.76
11.57
11.62
563,012
-0.11(-0.95%)
Jun 17, 2008
11.95
12.04
11.73
11.73
283,602
-0.24(-2.05%)
Jun 16, 2008
11.90
12.01
11.89
11.97
188,476
-0.01(-0.11%)
Jun 13, 2008
11.87
11.99
11.81
11.99
559,971
+0.12(+1.02%)
Jun 12, 2008
11.86
12.00
11.78
11.86
739,217
+0.23(+1.97%)
Jun 11, 2008
11.92
11.92
11.63
11.63
777,816
-0.32(-2.72%)
Jun 10, 2008
12.02
12.06
11.82
11.96
193,889
+0.08(+0.65%)
Jun 09, 2008
11.93
12.05
11.81
11.88
754,617
-0.00(-0.02%)
Jun 06, 2008
12.34
12.34
11.88
11.88
878,119
-0.52(-4.18%)
Jun 05, 2008
12.20
12.41
12.20
12.40
209,320
+0.22(+1.82%)
Jun 04, 2008
12.30
12.33
12.13
12.18
1,261,327
-0.06(-0.48%)
Jun 03, 2008
12.31
12.35
12.13
12.24
974,068
+0.03(+0.23%)
Jun 02, 2008
12.33
12.33
12.12
12.21
1,092,971
-0.11(-0.90%)
May 30, 2008
12.36
12.38
12.28
12.32
50,884
-0.09(-0.69%)
May 29, 2008
12.26
12.44
12.16
12.41
226,531
+0.22(+1.78%)
May 28, 2008
12.39
12.39
12.12
12.19
851,818
-0.07(-0.54%)
May 27, 2008
12.20
12.28
12.19
12.26
491,243
+0.10(+0.82%)
May 26, 2008
12.21
12.26
12.15
12.16
0
+0.00(+0.00%)
May 23, 2008
12.21
12.26
12.15
12.16
418,207
-0.17(-1.38%)
May 22, 2008
12.18
12.34
12.18
12.33
722,673
+0.16(+1.29%)
May 21, 2008
12.47
12.47
12.17
12.17
698,086
-0.23(-1.85%)
May 20, 2008
12.48
12.50
12.38
12.40
717,461
-0.16(-1.27%)
May 19, 2008
12.56
12.67
12.52
12.56
295,760
+0.01(+0.06%)
May 16, 2008
12.63
12.63
12.49
12.55
246,558
-0.09(-0.67%)
May 15, 2008
12.48
12.64
12.43
12.64
195,724
+0.16(+1.26%)
May 14, 2008
12.46
12.56
12.46
12.48
349,204
+0.13(+1.09%)
May 13, 2008
12.43
12.47
12.31
12.35
1,015,629
-0.09(-0.71%)
May 12, 2008
12.31
12.45
12.27
12.43
555,376
+0.21(+1.73%)
May 09, 2008
12.15
12.42
12.15
12.22
1,694,628
-0.11(-0.86%)
May 08, 2008
12.47
12.47
12.29
12.33
1,916,859
-0.11(-0.91%)
May 07, 2008
12.86
12.86
12.43
12.44
2,133,886
-0.37(-2.86%)
May 06, 2008
12.61
12.84
12.59
12.81
269,621
+0.06(+0.51%)
May 05, 2008
12.82
12.89
12.71
12.74
193,416
-0.18(-1.38%)
May 02, 2008
13.02
13.06
12.86
12.92
1,276,273
+0.03(+0.24%)
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
.