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

S&P Regional Banking ETF SPDR (NY: KRE )

49.10 +1.47 (+3.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 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 (%)
Jan 29, 2010 18.08 18.14 17.63 17.63 7,548,786 -0.37(-2.04%)
Jan 28, 2010 18.40 18.47 17.78 17.99 9,824,163 -0.23(-1.29%)
Jan 27, 2010 17.66 18.24 17.55 18.23 13,659,160 +0.56(+3.15%)
Jan 26, 2010 17.66 18.08 17.48 17.67 5,844,629 -0.02(-0.12%)
Jan 25, 2010 17.93 18.01 17.39 17.69 7,621,233 -0.14(-0.78%)
Jan 22, 2010 18.24 18.37 17.70 17.83 13,235,052 -0.42(-2.33%)
Jan 21, 2010 17.83 18.38 17.60 18.26 24,121,180 +0.55(+3.10%)
Jan 20, 2010 17.56 17.83 17.06 17.71 12,284,268 -0.03(-0.17%)
Jan 19, 2010 17.34 17.77 17.32 17.74 5,408,616 +0.40(+2.28%)
Jan 15, 2010 17.54 17.34 17.34 17.34 5,355,301 -0.21(-1.21%)
Jan 14, 2010 17.01 17.65 17.01 17.56 6,735,268 +0.52(+3.05%)
Jan 13, 2010 16.93 17.19 16.69 17.04 5,507,232 +0.15(+0.91%)
Jan 12, 2010 16.95 17.06 16.78 16.88 5,079,862 -0.12(-0.69%)
Jan 11, 2010 17.28 17.28 16.93 17.00 4,463,990 -0.26(-1.53%)
Jan 08, 2010 16.90 17.26 16.77 17.26 6,855,404 +0.31(+1.86%)
Jan 07, 2010 16.32 16.95 16.27 16.95 7,115,905 +0.58(+3.53%)
Jan 06, 2010 16.24 16.41 16.19 16.37 6,020,445 +0.12(+0.77%)
Jan 05, 2010 16.62 16.62 16.12 16.24 9,972,672 -0.38(-2.29%)
Jan 04, 2010 16.43 16.65 16.43 16.62 2,029,957 +0.33(+2.02%)
Dec 31, 2009 16.49 16.30 16.30 16.30 4,024,429 -0.12(-0.71%)
Dec 30, 2009 16.49 16.66 16.35 16.41 3,706,791 -0.19(-1.15%)
Dec 29, 2009 16.54 16.66 16.50 16.60 1,458,535 +0.08(+0.49%)
Dec 28, 2009 16.64 16.64 16.48 16.52 2,652,983 -0.07(-0.40%)
Dec 24, 2009 16.38 16.59 16.38 16.59 1,972,285 +0.22(+1.34%)
Dec 23, 2009 16.35 16.54 16.35 16.37 6,507,183 -0.02(-0.13%)
Dec 22, 2009 16.19 16.42 16.13 16.39 3,545,917 +0.37(+2.29%)
Dec 21, 2009 16.05 16.21 15.94 16.02 2,850,973 +0.01(+0.05%)
Dec 18, 2009 15.56 16.02 15.51 16.02 3,463,942 +0.51(+3.26%)
Dec 17, 2009 15.46 15.67 15.46 15.51 3,595,978 -0.10(-0.66%)
Dec 16, 2009 15.66 15.81 15.53 15.61 2,685,182 -0.01(-0.05%)
Dec 15, 2009 15.64 15.79 15.59 15.62 5,047,804 +0.03(+0.20%)
Dec 14, 2009 15.59 15.79 15.58 15.59 3,439,018 +0.06(+0.41%)
Dec 11, 2009 15.44 15.53 15.36 15.53 2,248,240 +0.04(+0.28%)
Dec 10, 2009 15.45 15.54 15.31 15.48 4,710,778 +0.04(+0.29%)
Dec 09, 2009 15.66 15.66 15.31 15.44 3,330,414 -0.11(-0.71%)
Dec 08, 2009 15.40 15.67 15.36 15.55 4,636,008 -0.01(-0.05%)
Dec 07, 2009 15.75 15.78 15.47 15.56 4,046,982 -0.11(-0.70%)
Dec 04, 2009 15.68 15.75 15.31 15.67 5,263,396 +0.45(+2.94%)
Dec 03, 2009 15.73 15.91 15.22 15.22 5,323,483 -0.39(-2.49%)
Dec 02, 2009 15.52 15.75 15.40 15.61 3,412,396 +0.23(+1.48%)
Dec 01, 2009 15.46 15.56 15.31 15.38 3,554,784 -0.02(-0.14%)
Nov 30, 2009 15.09 15.40 14.96 15.40 3,848,346 +0.34(+2.24%)
Nov 27, 2009 14.93 15.37 14.74 15.06 2,960,677 -0.30(-1.95%)
Nov 25, 2009 15.51 15.59 15.36 15.37 2,568,177 -0.12(-0.76%)
Nov 24, 2009 15.42 15.55 15.22 15.48 3,723,782 -0.06(-0.38%)
Nov 23, 2009 15.37 15.67 15.37 15.54 5,108,536 +0.27(+1.77%)
Nov 20, 2009 15.06 15.34 15.06 15.27 3,652,627 +0.08(+0.53%)
Nov 19, 2009 15.33 15.40 15.07 15.19 4,830,891 -0.30(-1.94%)
Nov 18, 2009 15.50 15.56 15.32 15.49 6,269,468 +0.01(+0.09%)
Nov 17, 2009 15.04 15.52 15.04 15.48 6,481,710 +0.28(+1.83%)
Nov 16, 2009 14.82 15.43 14.82 15.20 8,101,240 +0.47(+3.18%)
Nov 13, 2009 14.69 14.79 14.50 14.73 3,288,551 +0.09(+0.60%)
Nov 12, 2009 15.11 15.13 14.57 14.64 7,756,572 -0.37(-2.44%)
Nov 11, 2009 14.89 15.25 14.86 15.01 5,797,297 +0.29(+1.94%)
Nov 10, 2009 14.96 14.96 14.56 14.72 5,393,384 -0.20(-1.33%)
Nov 09, 2009 14.72 14.98 14.71 14.92 3,031,568 +0.32(+2.21%)
Nov 06, 2009 14.44 14.68 14.30 14.60 4,761,934 +0.01(+0.10%)
Nov 05, 2009 14.39 14.61 14.24 14.58 6,424,317 +0.24(+1.69%)
Nov 04, 2009 14.82 14.85 14.32 14.34 6,192,043 -0.34(-2.34%)
Nov 03, 2009 14.52 14.75 14.33 14.68 6,875,088 -0.04(-0.25%)
Nov 02, 2009 14.97 15.12 14.36 14.72 7,901,589 -0.18(-1.18%)
Oct 30, 2009 15.53 15.54 14.79 14.90 10,197,565 -0.79(-5.04%)
Oct 29, 2009 15.56 15.75 15.31 15.69 14,463,768 +0.23(+1.52%)
Oct 28, 2009 15.50 15.58 15.11 15.45 14,003,502 -0.07(-0.47%)
Oct 27, 2009 15.37 15.83 15.34 15.53 15,894,590 +0.11(+0.71%)
Oct 26, 2009 15.39 15.48 15.09 15.42 12,394,139 -0.01(-0.05%)
Oct 23, 2009 15.38 15.47 15.27 15.42 6,864,620 -0.34(-2.18%)
Oct 22, 2009 15.08 15.80 14.93 15.77 15,451,181 +0.81(+5.38%)
Oct 21, 2009 15.45 15.65 14.93 14.96 13,473,661 -0.54(-3.50%)
Oct 20, 2009 15.38 15.52 15.37 15.50 5,918,236 -0.23(-1.44%)
Oct 19, 2009 15.78 15.86 15.53 15.73 5,646,355 +0.04(+0.23%)
Oct 16, 2009 15.80 15.89 15.58 15.69 4,340,927 -0.30(-1.88%)
Oct 15, 2009 15.90 16.02 15.76 16.00 5,037,824 -0.05(-0.32%)
Oct 14, 2009 15.92 16.10 15.76 16.05 4,105,678 +0.34(+2.19%)
Oct 13, 2009 15.61 15.80 15.41 15.70 3,690,557 -0.04(-0.23%)
Oct 12, 2009 15.83 15.93 15.69 15.74 1,809,976 -0.14(-0.88%)
Oct 09, 2009 15.67 15.97 15.61 15.88 3,377,822 +0.24(+1.55%)
Oct 08, 2009 15.49 15.73 15.41 15.64 4,207,523 +0.20(+1.28%)
Oct 07, 2009 15.36 15.48 15.07 15.44 3,743,153 +0.04(+0.29%)
Oct 06, 2009 15.45 15.66 15.22 15.39 6,252,882 +0.27(+1.79%)
Oct 05, 2009 15.06 15.37 15.02 15.12 3,707,370 +0.18(+1.23%)
Oct 02, 2009 14.85 15.20 14.74 14.94 5,686,410 -0.16(-1.07%)
Oct 01, 2009 15.59 15.75 15.06 15.10 6,065,658 -0.51(-3.28%)
Sep 30, 2009 15.91 15.91 15.38 15.61 5,528,204 -0.12(-0.75%)
Sep 29, 2009 15.76 15.88 15.58 15.73 4,227,259 -0.01(-0.09%)
Sep 28, 2009 15.39 15.78 15.31 15.75 3,959,382 +0.34(+2.19%)
Sep 25, 2009 15.35 15.50 15.10 15.41 7,912,078 -0.06(-0.38%)
Sep 24, 2009 16.19 16.19 15.31 15.47 9,332,651 -0.53(-3.30%)
Sep 23, 2009 16.15 16.32 15.97 16.00 6,740,068 -0.16(-1.00%)
Sep 22, 2009 16.16 16.21 15.80 16.16 5,149,361 +0.21(+1.33%)
Sep 21, 2009 16.03 16.09 15.82 15.94 6,181,610 -0.29(-1.80%)
Sep 18, 2009 16.24 16.35 16.00 16.24 5,226,508 -0.07(-0.45%)
Sep 17, 2009 16.74 16.84 16.13 16.31 9,976,228 +0.03(+0.18%)
Sep 16, 2009 15.75 16.73 15.72 16.28 8,362,528 +0.59(+3.78%)
Sep 15, 2009 15.45 15.83 15.13 15.69 8,172,688 +0.25(+1.61%)
Sep 14, 2009 15.22 15.44 15.17 15.44 2,399,238 +0.03(+0.19%)
Sep 11, 2009 15.30 15.52 15.24 15.41 2,724,199 +0.07(+0.48%)
Sep 10, 2009 15.17 15.34 15.06 15.34 2,712,575 +0.47(+3.15%)
Sep 09, 2009 15.03 15.47 14.87 14.87 6,706,420 -0.14(-0.93%)
Sep 08, 2009 15.14 15.14 14.89 15.01 4,461,163 +0.09(+0.59%)
Sep 04, 2009 14.83 14.98 14.72 14.92 3,183,934 +0.10(+0.64%)
Sep 03, 2009 14.70 14.86 14.59 14.82 1,822,958 +0.21(+1.40%)
Sep 02, 2009 14.75 15.00 14.60 14.62 3,855,082 -0.31(-2.11%)
Sep 01, 2009 15.37 15.67 14.82 14.93 8,172,752 -0.59(-3.82%)
Aug 31, 2009 15.31 15.60 15.28 15.53 3,741,614 -0.08(-0.52%)
Aug 28, 2009 15.93 15.96 15.52 15.61 3,287,594 -0.12(-0.79%)
Aug 27, 2009 15.83 15.90 15.38 15.73 3,938,290 -0.15(-0.97%)
Aug 26, 2009 15.57 16.12 15.57 15.89 7,918,098 +0.24(+1.55%)
Aug 25, 2009 15.83 15.98 15.54 15.64 4,625,546 -0.07(-0.47%)
Aug 24, 2009 16.14 16.26 15.57 15.72 4,935,983 -0.39(-2.41%)
Aug 21, 2009 15.61 16.11 15.60 16.11 3,784,833 +0.57(+3.68%)
Aug 20, 2009 15.42 15.67 15.38 15.53 3,415,979 +0.08(+0.52%)
Aug 19, 2009 15.06 15.60 15.01 15.45 3,599,771 +0.21(+1.35%)
Aug 18, 2009 15.27 15.44 15.25 15.25 4,453,957 +0.15(+0.98%)
Aug 17, 2009 15.52 15.61 15.09 15.10 8,739,584 -0.89(-5.55%)
Aug 14, 2009 16.25 16.28 15.68 15.99 6,650,022 -0.31(-1.89%)
Aug 13, 2009 16.58 16.58 15.97 16.30 6,780,628 -0.05(-0.31%)
Aug 12, 2009 16.16 16.54 16.07 16.35 4,747,490 +0.12(+0.72%)
Aug 11, 2009 16.98 16.99 15.92 16.23 6,727,410 -0.82(-4.81%)
Aug 10, 2009 16.93 17.42 16.70 17.05 10,399,899 +0.21(+1.22%)
Aug 07, 2009 16.22 17.29 16.16 16.84 15,236,821 +0.86(+5.41%)
Aug 06, 2009 16.30 16.40 15.63 15.98 9,554,408 -0.08(-0.50%)
Aug 05, 2009 16.06 16.21 15.82 16.06 7,017,808 +0.15(+0.92%)
Aug 04, 2009 15.45 16.09 15.32 15.91 6,910,907 +0.33(+2.11%)
Aug 03, 2009 15.38 15.65 15.27 15.59 4,290,440 +0.34(+2.21%)
Jul 31, 2009 15.14 15.34 14.99 15.25 3,813,804 +0.14(+0.92%)
Jul 30, 2009 15.04 15.28 14.88 15.11 8,803,630 +0.23(+1.58%)
Jul 29, 2009 14.70 14.98 14.65 14.87 3,830,747 +0.19(+1.30%)
Jul 28, 2009 14.39 14.89 14.33 14.68 7,742,219 +0.21(+1.47%)
Jul 27, 2009 13.92 14.60 13.92 14.47 9,244,883 +0.67(+4.88%)
Jul 24, 2009 13.56 13.87 13.53 13.80 2,867 +0.09(+0.64%)
Jul 23, 2009 13.05 13.76 13.01 13.71 6,171,831 +0.68(+5.23%)
Jul 22, 2009 12.74 13.29 12.69 13.03 9,543,892 +0.11(+0.85%)
Jul 21, 2009 13.40 13.46 12.83 12.92 8,591,534 -0.45(-3.34%)
Jul 20, 2009 13.36 13.51 13.28 13.37 7,398,408 +0.10(+0.77%)
Jul 17, 2009 13.91 14.05 13.24 13.26 13,244,670 -0.57(-4.13%)
Jul 16, 2009 13.83 13.98 13.51 13.83 11,816,059 +0.03(+0.21%)
Jul 15, 2009 13.57 13.92 13.52 13.81 6,054,579 +0.44(+3.29%)
Jul 14, 2009 13.45 13.49 13.28 13.37 3,817,070 -0.13(-0.98%)
Jul 13, 2009 13.08 13.52 13.07 13.50 7,010,746 +0.67(+5.25%)
Jul 10, 2009 12.86 12.94 12.63 12.82 5,305,989 -0.16(-1.24%)
Jul 09, 2009 13.05 13.19 12.93 12.98 7,058,665 +0.09(+0.68%)
Jul 08, 2009 12.94 13.33 12.63 12.90 10,893,253 -0.02(-0.17%)
Jul 07, 2009 13.00 13.24 12.86 12.92 6,204,800 -0.12(-0.95%)
Jul 06, 2009 12.82 13.08 12.64 13.04 10,195,732 +0.14(+1.08%)
Jul 02, 2009 13.31 13.33 12.86 12.90 8,852,215 -0.61(-4.50%)
Jul 01, 2009 13.45 13.61 13.40 13.51 5,834,464 +0.15(+1.15%)
Jun 30, 2009 13.73 13.73 13.24 13.36 7,706,308 -0.29(-2.09%)
Jun 29, 2009 13.68 13.74 13.12 13.64 9,461,395 -0.01(-0.05%)
Jun 26, 2009 13.52 13.73 13.37 13.65 6,399,233 +0.06(+0.43%)
Jun 25, 2009 13.08 13.59 13.07 13.59 9,209,586 +0.52(+3.98%)
Jun 24, 2009 13.26 13.35 13.02 13.07 4,307,760 -0.06(-0.45%)
Jun 23, 2009 13.40 13.66 12.98 13.13 8,713,859 -0.23(-1.75%)
Jun 22, 2009 13.89 13.95 13.35 13.37 5,468,977 -0.79(-5.59%)
Jun 19, 2009 13.83 14.16 13.81 14.16 10,882,140 +0.39(+2.82%)
Jun 18, 2009 13.63 13.97 13.48 13.77 5,665,967 +0.17(+1.24%)
Jun 17, 2009 13.97 13.98 13.29 13.60 14,123,287 -0.39(-2.78%)
Jun 16, 2009 14.13 14.30 13.96 13.99 5,372,195 -0.12(-0.83%)
Jun 15, 2009 14.50 14.63 13.99 14.11 7,009,806 -0.56(-3.80%)
Jun 12, 2009 14.62 14.87 14.50 14.66 2,430,291 -0.01(-0.05%)
Jun 11, 2009 14.54 15.05 14.52 14.67 5,486,251 +0.12(+0.81%)
Jun 10, 2009 14.78 14.80 14.31 14.55 3,483,080 -0.13(-0.90%)
Jun 09, 2009 14.63 14.83 14.49 14.68 4,707,788 +0.07(+0.45%)
Jun 08, 2009 14.63 14.81 14.52 14.62 2,255,702 -0.11(-0.75%)
Jun 05, 2009 15.31 15.33 14.41 14.73 12,277,086 -0.26(-1.76%)
Jun 04, 2009 14.49 15.18 14.43 14.99 8,156,017 +0.54(+3.75%)
Jun 03, 2009 14.46 14.61 14.32 14.45 4,025,232 -0.09(-0.60%)
Jun 02, 2009 14.73 14.82 14.45 14.54 7,967,158 -0.25(-1.68%)
Jun 01, 2009 14.86 15.15 14.63 14.79 6,629,263 +0.15(+1.00%)
May 29, 2009 14.44 14.87 14.25 14.64 3,513,505 +0.32(+2.25%)
May 28, 2009 14.43 14.52 13.90 14.32 10,080,551 +0.07(+0.46%)
May 27, 2009 14.98 15.06 14.20 14.25 8,672,184 -0.84(-5.58%)
May 26, 2009 14.00 15.09 14.00 15.09 5,627,738 +0.97(+6.90%)
May 22, 2009 14.42 14.63 14.12 14.12 4,592,149 -0.12(-0.87%)
May 21, 2009 14.29 14.42 14.06 14.24 10,629,183 -0.26(-1.77%)
May 20, 2009 15.39 15.59 14.42 14.50 17,618,102 -0.69(-4.53%)
May 19, 2009 15.86 15.94 15.14 15.19 9,672,525 -0.77(-4.82%)
May 18, 2009 15.28 16.05 15.28 15.96 2,673,285 +0.90(+5.98%)
May 15, 2009 15.39 15.48 14.93 15.06 3,279,647 -0.39(-2.51%)
May 14, 2009 15.06 15.61 15.01 15.45 4,322,823 +0.24(+1.59%)
May 13, 2009 15.86 15.92 15.20 15.20 6,416,742 -1.05(-6.44%)
May 12, 2009 16.68 17.24 15.82 16.25 8,978,447 -0.64(-3.81%)
May 11, 2009 17.04 17.30 16.81 16.90 8,021,759 -0.54(-3.11%)
May 08, 2009 16.28 17.53 16.28 17.44 10,192,917 +1.34(+8.33%)
May 07, 2009 17.20 17.26 16.06 16.10 10,478,888 -0.70(-4.18%)
May 06, 2009 16.11 16.86 15.95 16.80 8,848,604 +0.90(+5.67%)
May 05, 2009 16.18 16.23 15.64 15.90 2,961,122 -0.34(-2.12%)
May 04, 2009 15.14 16.27 15.04 16.24 7,595,206 +1.33(+8.89%)
May 01, 2009 15.32 15.56 14.81 14.92 5,517,077 -0.36(-2.35%)
Apr 30, 2009 16.19 16.20 15.23 15.28 5,589,946 -0.51(-3.20%)
Apr 29, 2009 14.96 15.79 14.96 15.78 4,683,028 +0.83(+5.53%)
Apr 28, 2009 14.58 15.34 14.58 14.96 3,827,425 +0.00(+0.00%)
Apr 27, 2009 15.42 15.59 14.82 14.96 7,905,046 -0.64(-4.13%)
Apr 24, 2009 14.97 16.00 14.93 15.60 11,536,015 +0.75(+5.08%)
Apr 23, 2009 14.96 15.26 14.44 14.85 7,465,374 -0.14(-0.93%)
Apr 22, 2009 15.04 16.00 14.93 14.98 9,941,916 -0.62(-3.99%)
Apr 21, 2009 14.19 15.61 13.83 15.61 8,940,353 +0.92(+6.23%)
Apr 20, 2009 15.75 15.91 14.69 14.69 6,732,071 -1.72(-10.49%)
Apr 17, 2009 16.11 16.76 15.64 16.41 6,873,258 +0.50(+3.13%)
Apr 16, 2009 15.99 16.21 15.09 15.91 5,844,056 +0.29(+1.83%)
Apr 15, 2009 15.08 15.71 14.60 15.63 6,212,394 +0.36(+2.35%)
Apr 14, 2009 16.47 16.59 15.21 15.27 4,860,574 -1.44(-8.59%)
Apr 13, 2009 15.62 16.76 15.47 16.71 8,471,027 +0.82(+5.16%)
Apr 09, 2009 14.77 15.92 14.77 15.89 5,288,320 +1.62(+11.35%)
Apr 08, 2009 14.42 14.52 13.92 14.27 3,648,870 -0.09(-0.61%)
Apr 07, 2009 14.52 14.79 14.34 14.35 3,656,475 -0.48(-3.21%)
Apr 06, 2009 15.10 15.10 14.60 14.83 2,120,325 -0.49(-3.20%)
Apr 03, 2009 15.09 15.33 14.76 15.32 2,802,788 +0.28(+1.85%)
Apr 02, 2009 15.03 15.22 14.82 15.04 4,505,177 +0.49(+3.37%)
Apr 01, 2009 14.03 14.65 13.65 14.55 5,763,216 +0.48(+3.38%)
Mar 31, 2009 13.69 14.45 13.64 14.08 4,726,049 +0.51(+3.78%)
Mar 30, 2009 13.99 13.99 13.50 13.56 4,453,775 -1.41(-9.44%)
Mar 26, 2009 14.71 15.01 14.42 14.98 3,759,744 +0.37(+2.51%)
Mar 25, 2009 14.36 15.07 13.72 14.61 7,520,298 +0.40(+2.84%)
Mar 24, 2009 15.23 15.34 14.21 14.21 6,467,051 -1.20(-7.79%)
Mar 23, 2009 14.51 15.42 14.47 15.41 8,693,620 +1.82(+13.36%)
Mar 20, 2009 14.41 14.41 13.59 13.59 4,005,960 -0.57(-4.03%)
Mar 19, 2009 15.37 15.37 14.12 14.16 6,961,321 -0.70(-4.68%)
Mar 18, 2009 13.79 14.98 13.70 14.86 7,079,507 +0.90(+6.45%)
Mar 17, 2009 13.12 13.96 13.12 13.96 6,300,496 +0.69(+5.19%)
Mar 16, 2009 13.52 14.04 13.27 13.27 8,437,549 +0.01(+0.11%)
Mar 13, 2009 13.62 13.74 13.20 13.26 0 -0.26(-1.90%)
Mar 12, 2009 12.17 13.56 12.00 13.51 9,481,169 +1.31(+10.74%)
Mar 11, 2009 12.60 12.94 12.16 12.20 8,899,931 -0.04(-0.30%)
Mar 10, 2009 11.02 12.25 10.99 12.24 10,025,846 +1.49(+13.83%)
Mar 09, 2009 10.91 11.24 10.73 10.75 4,873,605 -0.13(-1.21%)
Mar 06, 2009 11.15 11.42 10.56 10.88 0 -0.21(-1.85%)
Mar 05, 2009 11.74 11.86 10.91 11.09 3,095,693 -0.92(-7.68%)
Mar 04, 2009 12.38 12.44 11.74 12.01 5,330,591 -0.72(-5.64%)
Mar 02, 2009 12.97 13.18 12.68 12.73 5,361,007 -0.60(-4.51%)
Feb 27, 2009 13.43 13.91 13.19 13.33 0 -0.43(-3.14%)
Feb 26, 2009 13.61 14.47 13.55 13.76 10,210,259 +0.40(+2.96%)
Feb 25, 2009 13.18 13.81 12.58 13.37 9,222,103 +0.11(+0.83%)
Feb 24, 2009 12.52 13.27 12.30 13.26 5,546,760 +0.83(+6.72%)
Feb 23, 2009 12.77 13.18 12.41 12.42 4,941,746 -0.32(-2.53%)
Feb 20, 2009 12.53 12.88 12.03 12.74 8,309,909 +0.04(+0.35%)
Feb 19, 2009 13.55 13.71 12.70 12.70 4,149,206 -0.76(-5.66%)
Feb 18, 2009 13.88 13.96 13.30 13.46 4,277,187 -0.22(-1.61%)
Feb 17, 2009 14.10 14.19 13.68 13.68 6,847,110 -0.87(-5.99%)
Feb 13, 2009 15.15 15.19 14.54 14.55 5,870,017 -0.61(-4.01%)
Feb 12, 2009 15.02 15.22 14.39 15.16 6,395,084 -0.22(-1.43%)
Feb 11, 2009 15.09 15.65 14.93 15.38 7,502,184 +0.41(+2.74%)
Feb 10, 2009 16.34 16.54 14.96 14.97 7,200,096 -1.46(-8.87%)
Feb 09, 2009 16.40 16.79 16.24 16.43 3,937,335 +0.05(+0.31%)
Feb 06, 2009 15.28 16.47 15.18 16.38 7,488,587 +1.22(+8.07%)
Feb 05, 2009 14.82 15.54 14.44 15.15 5,365,075 +0.26(+1.72%)
Feb 04, 2009 14.87 15.42 14.85 14.90 3,443,022 +0.03(+0.20%)
Feb 03, 2009 15.37 15.37 14.54 14.87 2,855,421 -0.37(-2.40%)
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.