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
)
50.81
+0.34 (+0.67%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 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
.