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 Regional Banking ETF SPDR
(NY:
KRE
)
46.90
+0.78 (+1.69%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 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:
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 (%)
Sep 30, 2008
25.26
26.66
25.26
26.57
6,378,699
+0.72(+2.80%)
Sep 29, 2008
27.33
27.33
23.90
25.85
6,391,679
-1.48(-5.43%)
Sep 26, 2008
26.37
27.70
26.13
27.33
0
-0.14(-0.51%)
Sep 25, 2008
28.80
28.87
27.47
27.47
5,808,117
-0.34(-1.22%)
Sep 24, 2008
28.57
28.57
27.26
27.81
6,385,679
+0.00(+0.00%)
Sep 23, 2008
29.03
29.03
27.50
27.81
6,122,386
-0.95(-3.29%)
Sep 22, 2008
32.02
32.13
27.62
28.76
8,703,331
-1.76(-5.76%)
Sep 19, 2008
38.13
44.48
28.88
30.52
0
+0.44(+1.45%)
Sep 18, 2008
26.59
31.34
25.96
30.08
26,011,700
+4.01(+15.38%)
Sep 17, 2008
26.31
27.30
25.58
26.07
16,929,894
-1.40(-5.11%)
Sep 16, 2008
24.90
27.47
24.87
27.47
17,709,200
+1.62(+6.26%)
Sep 15, 2008
24.98
26.69
24.95
25.86
12,515,001
-1.03(-3.82%)
Sep 12, 2008
25.82
27.55
25.55
26.88
8,007,513
+0.77(+2.94%)
Sep 11, 2008
24.99
26.12
24.73
26.11
14,875,023
+0.43(+1.67%)
Sep 10, 2008
25.92
26.09
24.61
25.69
10,518,129
-0.12(-0.46%)
Sep 09, 2008
26.51
26.85
25.72
25.80
10,850,042
-0.68(-2.57%)
Sep 08, 2008
27.25
27.62
25.52
26.48
18,288,596
+1.48(+5.94%)
Sep 05, 2008
23.77
25.15
23.59
25.00
0
+0.97(+4.06%)
Sep 04, 2008
25.11
25.11
24.00
24.02
6,866,758
-1.11(-4.41%)
Sep 03, 2008
24.16
25.19
23.92
25.13
6,433,077
+0.90(+3.72%)
Sep 02, 2008
24.17
24.69
23.89
24.23
6,046,332
+0.52(+2.21%)
Aug 29, 2008
23.34
24.06
23.34
23.71
3,903,060
+0.03(+0.12%)
Aug 28, 2008
23.01
23.82
22.94
23.68
4,103,582
+0.83(+3.65%)
Aug 27, 2008
22.52
23.23
22.41
22.84
3,481,105
+0.24(+1.08%)
Aug 26, 2008
22.57
22.82
22.03
22.60
4,681,052
+0.15(+0.66%)
Aug 25, 2008
22.96
23.10
22.39
22.45
2,381,520
-0.82(-3.52%)
Aug 22, 2008
22.86
23.37
22.56
23.27
4,239,586
+0.71(+3.15%)
Aug 21, 2008
22.53
22.81
22.27
22.56
6,019,003
-0.30(-1.30%)
Aug 20, 2008
23.25
23.25
22.24
22.86
10,173,503
-0.43(-1.84%)
Aug 19, 2008
23.68
23.68
22.83
23.29
9,243,932
-0.47(-1.99%)
Aug 18, 2008
24.30
24.98
23.66
23.76
7,517,935
-0.99(-4.00%)
Aug 15, 2008
24.45
25.46
24.26
24.75
0
+0.58(+2.38%)
Aug 14, 2008
23.35
24.23
23.35
24.17
7,492,811
+0.33(+1.39%)
Aug 13, 2008
24.55
24.55
23.27
23.84
8,020,314
-0.97(-3.93%)
Aug 12, 2008
25.88
25.88
24.49
24.81
8,608,255
-0.89(-3.48%)
Aug 11, 2008
24.47
25.91
24.13
25.71
7,901,542
+1.46(+6.03%)
Aug 08, 2008
23.45
24.45
23.14
24.25
6,049,620
+0.98(+4.22%)
Aug 07, 2008
23.71
24.33
23.05
23.26
7,519,523
-0.65(-2.72%)
Aug 06, 2008
23.82
24.09
23.09
23.91
5,817,189
+0.21(+0.90%)
Aug 05, 2008
22.75
23.96
22.75
23.70
7,052,473
+0.80(+3.52%)
Aug 04, 2008
22.59
23.20
22.14
22.89
4,682,876
+0.06(+0.26%)
Aug 01, 2008
22.63
23.05
21.99
22.84
4,107,827
+0.48(+2.15%)
Jul 31, 2008
22.07
22.72
22.03
22.36
4,326,387
-0.32(-1.40%)
Jul 30, 2008
22.86
23.19
21.98
22.67
8,237,317
+0.42(+1.89%)
Jul 29, 2008
22.25
22.47
20.52
22.25
12,759,707
+1.65(+7.99%)
Jul 28, 2008
21.13
21.55
20.47
20.61
8,604,313
-0.69(-3.23%)
Jul 25, 2008
21.62
21.90
20.96
21.29
8,136,952
+0.01(+0.03%)
Jul 24, 2008
22.51
23.03
21.03
21.28
13,726,461
-1.28(-5.66%)
Jul 23, 2008
22.10
23.57
22.07
22.56
18,546,636
+0.37(+1.66%)
Jul 22, 2008
20.78
22.30
19.80
22.19
14,356,199
+1.22(+5.81%)
Jul 21, 2008
21.43
21.92
20.93
20.97
8,112,589
-0.30(-1.42%)
Jul 18, 2008
21.44
21.53
20.52
21.28
6,981,568
+0.27(+1.27%)
Jul 17, 2008
19.90
21.59
19.48
21.01
16,909,998
+1.76(+9.13%)
Jul 16, 2008
17.16
19.33
17.10
19.25
11,021,035
+2.40(+14.24%)
Jul 15, 2008
16.99
17.87
16.03
16.85
10,480,059
-0.39(-2.27%)
Jul 14, 2008
19.06
19.20
17.11
17.24
8,436,533
-1.55(-8.25%)
Jul 11, 2008
18.65
19.35
18.10
18.80
6,786,175
-0.04(-0.20%)
Jul 10, 2008
18.53
19.50
18.35
18.83
10,448,053
+0.21(+1.15%)
Jul 09, 2008
19.53
19.96
18.62
18.62
8,139,597
-0.79(-4.07%)
Jul 08, 2008
18.45
19.60
17.96
19.41
6,730,007
+1.21(+6.66%)
Jul 07, 2008
19.01
19.16
17.65
18.20
8,565,658
-0.56(-2.99%)
Jul 04, 2008
19.64
19.94
18.76
18.76
4,169,969
+0.00(+0.00%)
Jul 03, 2008
19.64
19.94
18.76
18.76
4,169,969
-0.86(-4.37%)
Jul 02, 2008
19.90
20.64
19.56
19.62
9,583,702
-0.18(-0.93%)
Jul 01, 2008
19.38
20.12
19.20
19.80
9,000,208
+0.13(+0.68%)
Jun 30, 2008
20.28
20.37
19.57
19.67
6,418,027
-0.83(-4.04%)
Jun 27, 2008
20.46
20.92
20.24
20.49
8,538,573
-0.08(-0.40%)
Jun 26, 2008
20.36
20.98
20.35
20.58
5,281,336
-0.25(-1.21%)
Jun 25, 2008
20.63
21.75
20.51
20.83
10,893,428
+0.14(+0.68%)
Jun 24, 2008
20.07
20.84
19.87
20.69
7,883,391
+0.47(+2.34%)
Jun 23, 2008
20.73
21.22
20.21
20.21
4,285,155
-0.81(-3.86%)
Jun 20, 2008
20.97
21.60
20.65
21.03
8,308,406
-0.11(-0.52%)
Jun 19, 2008
20.81
21.34
20.44
21.14
11,436,797
+0.32(+1.56%)
Jun 18, 2008
21.34
21.34
20.53
20.81
4,897,904
-0.62(-2.89%)
Jun 17, 2008
22.06
22.33
21.31
21.43
11,374,763
-0.56(-2.55%)
Jun 16, 2008
21.06
22.15
20.85
21.99
5,985,726
+0.57(+2.65%)
Jun 13, 2008
21.96
22.19
20.88
21.42
18,399,500
-0.47(-2.13%)
Jun 12, 2008
22.05
22.80
21.70
21.89
7,146,820
-0.04(-0.20%)
Jun 11, 2008
22.67
22.79
21.93
21.93
3,323,417
-0.86(-3.76%)
Jun 10, 2008
22.76
23.06
22.36
22.79
3,918,065
+0.22(+0.98%)
Jun 09, 2008
22.96
23.30
22.27
22.57
4,962,006
-0.47(-2.05%)
Jun 06, 2008
23.82
23.88
22.98
23.04
3,780,621
-0.92(-3.85%)
Jun 05, 2008
23.86
24.20
23.72
23.97
1,804,701
+0.30(+1.28%)
Jun 04, 2008
23.71
24.09
23.54
23.66
3,178,988
-0.18(-0.74%)
Jun 03, 2008
24.15
24.16
23.59
23.84
2,380,603
-0.15(-0.62%)
Jun 02, 2008
24.39
24.40
23.71
23.99
1,258,279
-0.40(-1.64%)
May 30, 2008
24.75
24.75
24.16
24.39
1,910,775
-0.30(-1.20%)
May 29, 2008
24.01
24.73
24.01
24.68
1,589,328
+0.62(+2.58%)
May 28, 2008
24.62
24.63
23.85
24.06
5,191,315
-0.49(-2.01%)
May 27, 2008
24.28
24.63
24.06
24.56
803,974
+0.39(+1.62%)
May 26, 2008
24.31
24.40
24.05
24.16
0
+0.00(+0.00%)
May 23, 2008
24.31
24.40
24.05
24.16
2,235,042
-0.30(-1.24%)
May 22, 2008
24.11
24.74
24.09
24.47
4,292,799
+0.32(+1.35%)
May 21, 2008
24.43
24.75
24.07
24.14
6,406,102
-0.29(-1.18%)
May 20, 2008
24.59
24.61
24.30
24.43
1,985,076
-0.26(-1.05%)
May 19, 2008
24.96
25.12
24.64
24.69
3,126,605
-0.26(-1.04%)
May 16, 2008
25.38
25.44
24.66
24.95
2,605,582
-0.47(-1.83%)
May 15, 2008
25.21
25.41
24.79
25.41
1,759,878
+0.21(+0.82%)
May 14, 2008
25.27
25.51
25.12
25.21
1,317,338
-0.10(-0.38%)
May 13, 2008
25.41
25.52
25.07
25.30
1,858,215
-0.12(-0.46%)
May 12, 2008
24.67
25.52
24.67
25.42
2,721,941
+0.78(+3.15%)
May 09, 2008
24.57
25.08
24.50
24.64
5,693,208
-0.17(-0.68%)
May 08, 2008
25.27
25.32
24.77
24.81
4,638,454
-0.34(-1.35%)
May 07, 2008
26.07
26.11
25.12
25.15
3,474,434
-0.84(-3.24%)
May 06, 2008
25.78
26.18
25.24
26.00
4,449,227
+0.04(+0.14%)
May 05, 2008
26.25
26.25
25.73
25.96
1,464,105
-0.24(-0.90%)
May 02, 2008
26.77
27.13
26.11
26.20
3,444,668
-0.35(-1.34%)
May 01, 2008
25.45
26.72
25.38
26.55
3,793,047
+1.12(+4.41%)
Apr 30, 2008
25.89
26.12
25.34
25.43
2,038,127
-0.54(-2.08%)
Apr 29, 2008
26.00
26.05
25.79
25.97
1,631,114
-0.18(-0.71%)
Apr 28, 2008
25.65
26.17
25.42
26.15
2,171,223
+0.45(+1.75%)
Apr 25, 2008
25.79
25.81
24.94
25.70
2,061,923
+0.18(+0.69%)
Apr 24, 2008
24.40
25.52
24.26
25.52
3,407,259
+1.08(+4.41%)
Apr 23, 2008
25.03
25.16
24.32
24.45
4,595,964
-0.55(-2.19%)
Apr 22, 2008
25.11
25.30
24.59
24.99
5,666,728
-0.24(-0.94%)
Apr 21, 2008
26.13
26.13
25.22
25.23
4,078,221
-0.90(-3.45%)
Apr 18, 2008
26.38
26.66
26.08
26.13
5,906,952
+0.13(+0.48%)
Apr 17, 2008
25.55
26.09
25.22
26.00
4,850,367
+0.16(+0.63%)
Apr 16, 2008
25.03
25.84
24.98
25.84
4,811,937
+1.20(+4.85%)
Apr 15, 2008
24.11
24.71
24.06
24.64
5,059,535
+0.64(+2.65%)
Apr 14, 2008
24.73
24.73
23.92
24.01
3,462,015
-0.69(-2.81%)
Apr 11, 2008
25.03
25.30
24.68
24.70
5,464,639
-0.46(-1.82%)
Apr 10, 2008
24.98
25.61
24.62
25.16
7,098,899
+0.06(+0.24%)
Apr 09, 2008
25.99
26.14
24.74
25.10
8,727,468
-0.85(-3.27%)
Apr 08, 2008
26.09
26.17
25.65
25.95
4,243,653
-0.27(-1.01%)
Apr 07, 2008
26.23
26.62
25.95
26.22
4,965,843
-0.04(-0.14%)
Apr 04, 2008
26.97
26.97
26.16
26.25
5,120,174
-0.76(-2.82%)
Apr 03, 2008
27.16
27.16
26.62
27.02
3,224,623
-0.29(-1.05%)
Apr 02, 2008
27.35
27.62
26.70
27.30
4,135,529
+0.14(+0.52%)
Apr 01, 2008
26.40
27.18
26.33
27.16
5,505,748
+1.20(+4.64%)
Mar 31, 2008
25.75
26.44
25.56
25.96
2,317,911
+0.36(+1.41%)
Mar 28, 2008
26.19
26.57
25.54
25.60
4,692,213
-0.80(-3.02%)
Mar 27, 2008
27.22
27.22
26.26
26.40
3,755,156
-0.78(-2.88%)
Mar 26, 2008
27.67
27.84
26.71
27.18
3,320,606
-0.70(-2.52%)
Mar 25, 2008
27.91
27.92
27.02
27.88
4,818,110
+0.19(+0.69%)
Mar 24, 2008
27.66
28.37
27.39
27.69
8,347,459
+0.49(+1.82%)
Mar 21, 2008
25.92
27.27
25.32
27.19
4,698,362
+0.00(+0.00%)
Mar 20, 2008
25.92
27.27
25.32
27.19
4,698,362
+1.22(+4.69%)
Mar 19, 2008
26.63
26.90
25.97
25.97
9,787,475
-0.39(-1.48%)
Mar 18, 2008
26.10
26.38
25.19
26.37
7,647,523
+1.04(+4.11%)
Mar 17, 2008
24.63
25.63
24.45
25.32
7,937,511
-0.18(-0.72%)
Mar 14, 2008
26.32
26.45
25.07
25.51
7,833,391
-0.37(-1.43%)
Mar 13, 2008
25.10
26.10
24.52
25.88
5,067,868
+0.47(+1.86%)
Mar 12, 2008
26.16
26.80
25.29
25.41
7,405,674
-0.44(-1.71%)
Mar 11, 2008
24.43
26.02
24.43
25.85
9,316,409
+1.85(+7.69%)
Mar 10, 2008
23.97
24.45
23.71
24.00
5,459,398
-0.11(-0.46%)
Mar 07, 2008
23.59
24.50
23.32
24.11
3,649,319
+0.46(+1.94%)
Mar 06, 2008
24.36
24.36
23.64
23.66
3,470,751
-0.74(-3.03%)
Mar 05, 2008
24.79
25.04
24.22
24.39
4,536,461
-0.14(-0.57%)
Mar 04, 2008
24.45
24.76
23.83
24.53
4,151,039
-0.21(-0.87%)
Mar 03, 2008
25.23
25.23
24.54
24.75
4,828,924
-0.55(-2.16%)
Feb 29, 2008
25.80
25.83
24.93
25.29
4,975,025
-0.72(-2.75%)
Feb 28, 2008
26.90
26.90
26.01
26.01
2,472,371
-1.09(-4.03%)
Feb 27, 2008
26.71
27.44
26.64
27.10
3,784,218
+0.00(+0.00%)
Feb 26, 2008
26.85
27.47
26.76
27.10
3,468,794
+0.18(+0.66%)
Feb 25, 2008
26.56
27.02
26.02
26.93
4,061,024
+0.38(+1.42%)
Feb 22, 2008
26.29
26.57
25.65
26.55
3,535,241
+0.07(+0.25%)
Feb 21, 2008
27.38
27.38
26.20
26.48
1,638,752
-0.54(-2.00%)
Feb 20, 2008
25.85
27.10
25.79
27.02
3,674,087
+0.81(+3.10%)
Feb 19, 2008
27.27
27.27
26.16
26.21
4,846,479
-0.49(-1.83%)
Feb 18, 2008
26.59
26.77
26.22
26.70
0
+0.00(+0.00%)
Feb 15, 2008
26.59
26.77
26.22
26.70
3,727,011
-0.03(-0.11%)
Feb 14, 2008
27.47
27.47
26.59
26.73
2,134,750
-0.75(-2.74%)
Feb 13, 2008
27.54
27.66
26.84
27.48
1,828,376
+0.09(+0.32%)
Feb 12, 2008
27.23
27.71
26.96
27.39
4,097,924
+0.47(+1.73%)
Feb 11, 2008
27.41
27.43
26.85
26.93
1,991,711
-0.66(-2.38%)
Feb 08, 2008
27.67
28.08
26.90
27.58
4,893,497
-0.21(-0.77%)
Feb 07, 2008
26.90
28.12
26.89
27.80
3,749,017
+0.64(+2.37%)
Feb 06, 2008
27.56
27.96
26.93
27.16
4,190,788
-0.14(-0.51%)
Feb 05, 2008
27.80
28.39
27.27
27.30
7,248,789
-1.07(-3.78%)
Feb 04, 2008
29.25
29.25
28.23
28.37
3,906,142
-0.89(-3.05%)
Feb 01, 2008
28.68
29.33
28.57
29.26
5,819,027
+0.66(+2.30%)
Jan 31, 2008
27.05
28.80
26.58
28.60
9,189,371
+1.11(+4.03%)
Jan 30, 2008
27.83
29.91
27.41
27.50
6,289,254
-0.28(-1.01%)
Jan 29, 2008
27.54
27.80
26.65
27.78
3,769,921
+0.44(+1.62%)
Jan 28, 2008
26.37
27.38
25.77
27.33
5,831,297
+1.00(+3.81%)
Jan 25, 2008
27.15
27.36
26.20
26.33
5,635,199
-0.63(-2.33%)
Jan 24, 2008
26.79
27.22
26.31
26.96
8,645,524
+0.43(+1.61%)
Jan 23, 2008
24.01
26.74
23.57
26.53
6,784,509
+2.20(+9.05%)
Jan 22, 2008
22.53
25.03
22.34
24.33
4,635,245
+0.83(+3.52%)
Jan 21, 2008
23.94
24.20
23.11
23.50
0
+0.00(+0.00%)
Jan 18, 2008
23.94
24.20
23.11
23.50
2,316,883
-0.35(-1.46%)
Jan 17, 2008
24.81
24.81
23.78
23.85
2,498,396
-0.89(-3.58%)
Jan 16, 2008
24.30
25.16
24.01
24.73
5,588,013
+0.58(+2.38%)
Jan 15, 2008
24.37
24.41
23.76
24.16
1,925,397
-0.53(-2.15%)
Jan 14, 2008
24.93
25.07
24.30
24.69
2,433,795
-0.08(-0.33%)
Jan 11, 2008
24.96
25.43
24.53
24.77
5,831,388
-0.31(-1.24%)
Jan 10, 2008
24.19
25.58
23.45
25.08
5,268,646
+0.38(+1.52%)
Jan 09, 2008
24.38
24.72
23.67
24.70
4,260,903
+0.18(+0.75%)
Jan 08, 2008
25.81
25.95
24.47
24.52
2,040,904
-1.09(-4.24%)
Jan 07, 2008
25.35
26.19
25.11
25.61
3,650,737
+0.37(+1.46%)
Jan 04, 2008
25.85
25.85
25.10
25.24
4,351,486
-1.09(-4.15%)
Jan 03, 2008
26.69
27.02
25.92
26.33
4,582,221
-0.41(-1.52%)
Jan 02, 2008
27.49
27.49
26.47
26.73
1,953,382
-0.65(-2.37%)
Jan 01, 2008
27.14
27.73
26.96
27.38
1,863,572
+0.00(+0.00%)
Dec 31, 2007
27.14
27.73
26.96
27.38
1,863,572
+0.16(+0.60%)
Dec 28, 2007
27.96
27.96
27.19
27.22
1,165,174
-0.51(-1.84%)
Dec 27, 2007
28.34
28.57
27.60
27.73
2,309,373
-0.95(-3.32%)
Dec 26, 2007
28.51
28.77
28.31
28.68
1,268,608
+0.07(+0.26%)
Dec 24, 2007
28.43
28.72
28.41
28.61
3,505,016
+0.30(+1.04%)
Dec 21, 2007
27.78
28.41
27.46
28.32
1,959,720
+0.47(+1.70%)
Dec 20, 2007
28.05
28.22
27.41
27.84
2,448,230
-0.13(-0.48%)
Dec 19, 2007
28.12
28.32
27.57
27.98
1,808,851
-0.15(-0.53%)
Dec 18, 2007
27.67
28.31
27.25
28.12
3,436,385
+0.70(+2.56%)
Dec 17, 2007
27.42
28.00
27.35
27.42
1,936,476
-0.21(-0.75%)
Dec 14, 2007
28.10
28.37
27.61
27.63
1,678,426
-0.73(-2.58%)
Dec 13, 2007
28.26
28.49
27.77
28.36
2,010,632
-0.20(-0.70%)
Dec 12, 2007
29.92
29.94
28.17
28.56
2,662,407
-0.39(-1.35%)
Dec 11, 2007
30.97
30.97
28.90
28.95
2,772,905
-1.78(-5.79%)
Dec 10, 2007
30.14
30.89
30.11
30.73
1,945,476
+0.58(+1.91%)
Dec 07, 2007
30.65
30.66
30.03
30.15
1,130,480
-0.32(-1.04%)
Dec 06, 2007
29.57
30.56
29.28
30.47
4,887,826
+1.07(+3.64%)
Dec 05, 2007
29.30
29.46
28.91
29.40
1,748,505
+0.59(+2.05%)
Dec 04, 2007
29.22
29.22
28.50
28.81
943,377
-0.34(-1.17%)
Dec 03, 2007
29.27
29.83
28.99
29.15
2,489,270
-0.44(-1.47%)
Nov 30, 2007
29.75
30.24
29.33
29.59
4,273,806
+0.64(+2.22%)
Nov 29, 2007
29.54
29.54
28.67
28.94
1,915,768
-0.45(-1.53%)
Nov 28, 2007
28.20
29.39
28.06
29.39
2,972,859
+1.63(+5.88%)
Nov 27, 2007
27.26
28.09
27.26
27.76
5,095,298
+0.55(+2.01%)
Nov 26, 2007
28.88
28.88
27.16
27.21
2,159,703
-1.38(-4.83%)
Nov 23, 2007
27.92
29.02
27.92
28.60
1,464,654
+0.78(+2.79%)
Nov 21, 2007
27.74
28.37
27.36
27.82
4,435,943
+0.01(+0.03%)
Nov 20, 2007
27.86
28.23
26.94
27.81
2,946,630
-0.02(-0.08%)
Nov 19, 2007
28.47
28.47
27.53
27.84
5,096,828
-0.82(-2.86%)
Nov 16, 2007
29.17
29.17
28.25
28.66
4,020,780
-0.23(-0.79%)
Nov 15, 2007
29.81
29.81
28.67
28.88
4,527,948
-0.98(-3.29%)
Nov 14, 2007
30.81
30.86
29.67
29.87
2,876,255
-0.47(-1.56%)
Nov 13, 2007
29.63
30.49
29.45
30.34
2,869,327
+1.24(+4.26%)
Nov 12, 2007
29.47
29.89
28.90
29.10
2,704,136
+0.16(+0.54%)
Nov 09, 2007
28.06
29.36
27.59
28.94
4,384,955
+0.64(+2.27%)
Nov 08, 2007
27.72
28.49
27.21
28.30
4,447,772
+0.90(+3.29%)
Nov 07, 2007
28.86
28.86
27.37
27.40
2,526,220
-1.48(-5.14%)
Nov 06, 2007
28.48
28.88
27.93
28.88
1,700,409
+0.64(+2.25%)
Nov 05, 2007
26.69
28.50
26.69
28.25
2,122,504
-0.13(-0.47%)
Nov 02, 2007
29.72
29.72
28.14
28.38
3,840,176
-0.91(-3.10%)
Nov 01, 2007
31.10
31.10
29.19
29.29
1,872,595
-1.80(-5.80%)
Oct 31, 2007
30.97
31.31
30.37
31.09
4,303,440
+0.18(+0.60%)
Oct 30, 2007
30.91
30.93
30.49
30.91
3,204,418
-0.10(-0.33%)
Oct 29, 2007
31.19
31.37
30.83
31.01
2,319,189
-0.20(-0.64%)
Oct 26, 2007
29.83
31.31
29.83
31.21
2,861,888
+0.95(+3.15%)
Oct 25, 2007
30.10
30.59
29.80
30.26
2,059,486
+0.31(+1.04%)
Oct 24, 2007
30.25
30.25
29.23
29.95
2,870,687
-0.48(-1.58%)
Oct 23, 2007
30.53
30.53
29.95
30.43
1,386,937
+0.16(+0.54%)
Oct 22, 2007
29.70
30.54
29.50
30.27
8,090,625
+0.44(+1.46%)
Oct 19, 2007
30.58
30.58
29.83
29.83
2,259,206
-0.87(-2.84%)
Oct 18, 2007
30.86
30.86
30.25
30.70
3,581,555
-0.44(-1.40%)
Oct 17, 2007
31.80
31.89
30.72
31.14
4,166,092
-0.38(-1.22%)
Oct 16, 2007
32.24
32.24
31.41
31.52
2,729,191
-0.72(-2.24%)
Oct 15, 2007
32.92
32.96
32.05
32.24
2,221,157
-1.02(-3.06%)
Oct 12, 2007
33.35
33.51
32.91
33.26
1,612,248
-0.13(-0.40%)
Oct 11, 2007
33.53
33.80
33.18
33.40
971,248
-0.04(-0.11%)
Oct 10, 2007
33.79
33.79
33.38
33.43
1,607,509
-0.44(-1.31%)
Oct 09, 2007
33.72
33.88
33.49
33.88
559,216
+0.16(+0.46%)
Oct 08, 2007
33.80
34.14
33.68
33.72
378,452
-0.13(-0.39%)
Oct 05, 2007
33.89
34.05
33.61
33.85
945,928
+0.29(+0.86%)
Oct 04, 2007
33.56
33.75
33.50
33.57
277,306
+0.23(+0.69%)
Oct 03, 2007
33.54
33.71
33.30
33.34
894,204
-0.30(-0.90%)
Oct 02, 2007
33.29
33.67
33.29
33.64
502,346
+0.41(+1.22%)
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
.