Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 17.53 17.79 17.34 17.53 3,875,531 -0.08(-0.46%)
Jul 29, 2010 17.95 17.95 17.39 17.61 4,662,067 -0.04(-0.25%)
Jul 28, 2010 17.81 18.03 17.59 17.65 2,089,245 -0.26(-1.44%)
Jul 27, 2010 17.97 18.15 17.86 17.91 3,675,790 +0.17(+0.96%)
Jul 26, 2010 17.28 17.75 17.17 17.74 4,284,016 +0.47(+2.73%)
Jul 23, 2010 16.99 17.34 16.81 17.27 4,792,767 +0.24(+1.38%)
Jul 22, 2010 16.69 17.10 16.63 17.03 3,662,632 +0.66(+4.01%)
Jul 21, 2010 17.34 17.39 16.38 16.38 5,553,593 -0.79(-4.60%)
Jul 20, 2010 16.87 17.17 16.68 17.17 6,687,738 +0.13(+0.78%)
Jul 19, 2010 17.29 17.33 16.86 17.03 4,561,329 -0.18(-1.03%)
Jul 16, 2010 17.21 17.94 17.11 17.21 4,670,613 -0.78(-4.34%)
Jul 15, 2010 18.29 18.29 17.66 17.99 2,659,784 -0.20(-1.09%)
Jul 14, 2010 18.49 18.49 18.00 18.19 2,176,605 -0.33(-1.79%)
Jul 13, 2010 18.07 18.57 17.99 18.52 5,116,180 +0.75(+4.23%)
Jul 12, 2010 17.79 18.01 17.61 17.77 1,407,329 -0.13(-0.70%)
Jul 09, 2010 17.90 17.92 17.45 17.90 2,605,914 +0.38(+2.19%)
Jul 08, 2010 17.38 17.58 17.25 17.51 2,539,683 +0.21(+1.24%)
Jul 07, 2010 16.60 17.30 16.60 17.30 2,714,313 +0.74(+4.50%)
Jul 06, 2010 16.79 17.08 16.43 16.55 1,960,478 -0.04(-0.22%)
Jul 02, 2010 16.59 16.95 16.44 16.59 2,177,410 -0.18(-1.06%)
Jul 01, 2010 16.97 17.18 16.36 16.77 6,597,662 -0.26(-1.52%)
Jun 30, 2010 17.24 17.58 16.97 17.03 1,826,499 -0.19(-1.11%)
Jun 29, 2010 17.58 17.67 17.16 17.22 4,026,139 -0.75(-4.19%)
Jun 25, 2010 17.97 17.98 17.51 17.97 3,290,113 +0.43(+2.48%)
Jun 24, 2010 17.82 17.88 17.46 17.53 2,888,795 -0.26(-1.45%)
Jun 23, 2010 17.98 18.15 17.70 17.79 2,123,561 -0.24(-1.35%)
Jun 22, 2010 18.30 18.54 17.98 18.04 678 -0.28(-1.53%)
Jun 21, 2010 18.44 18.57 18.16 18.32 2,299,476 -0.03(-0.16%)
Jun 18, 2010 18.35 18.46 18.07 18.35 3,325,999 +0.05(+0.26%)
Jun 17, 2010 18.33 18.43 18.10 18.30 3,508,012 +0.02(+0.12%)
Jun 16, 2010 18.09 18.48 18.09 18.28 2,582,806 +0.03(+0.16%)
Jun 15, 2010 18.05 18.31 17.48 18.25 3,047,311 +0.39(+2.18%)
Jun 14, 2010 17.98 18.23 17.82 17.86 1,722,553 -0.04(-0.25%)
Jun 11, 2010 17.55 17.92 17.51 17.90 2,331,543 +0.18(+0.99%)
Jun 10, 2010 17.45 17.74 17.29 17.73 2,733,711 +0.54(+3.12%)
Jun 09, 2010 17.48 17.55 17.12 17.19 6,734,494 -0.15(-0.89%)
Jun 08, 2010 17.39 17.51 16.93 17.34 6,233,489 -0.01(-0.04%)
Jun 07, 2010 17.50 17.76 17.35 17.35 6,119,591 -0.14(-0.80%)
Jun 04, 2010 17.49 18.22 17.45 17.49 7,537,272 -1.13(-6.07%)
Jun 03, 2010 18.72 18.72 18.37 18.62 1,595,977 +0.01(+0.08%)
Jun 02, 2010 18.03 18.61 17.98 18.61 2,702,777 +0.58(+3.22%)
Jun 01, 2010 18.36 18.53 17.98 18.03 3,135,226 -0.49(-2.66%)
May 28, 2010 18.52 18.84 18.39 18.52 2,833,349 -0.35(-1.83%)
May 27, 2010 18.66 18.92 18.40 18.86 3,012,058 +0.62(+3.38%)
May 26, 2010 18.49 18.56 18.15 18.25 3,511,862 +0.08(+0.44%)
May 25, 2010 17.73 18.23 17.45 18.17 4,616,680 +0.02(+0.12%)
May 24, 2010 18.71 18.71 18.06 18.14 3,431,717 -0.43(-2.33%)
May 21, 2010 17.81 18.78 17.79 18.58 7,092,661 +0.34(+1.85%)
May 20, 2010 18.98 19.00 18.21 18.24 6,346,447 -1.13(-5.84%)
May 19, 2010 19.31 19.91 19.10 19.37 5,803,726 -0.16(-0.83%)
May 18, 2010 20.27 20.37 19.36 19.53 816 -0.57(-2.85%)
May 17, 2010 20.05 20.39 19.64 20.11 4,641,563 +0.04(+0.18%)
May 14, 2010 20.07 20.47 19.80 20.07 5,674,663 -0.51(-2.46%)
May 13, 2010 20.79 20.88 20.47 20.58 2,762,166 -0.22(-1.06%)
May 12, 2010 20.53 20.80 20.25 20.80 4,017,085 +0.58(+2.87%)
May 11, 2010 20.35 20.59 20.20 20.22 6,451,584 +0.60(+3.07%)
May 10, 2010 19.55 19.92 19.47 19.61 8,804,948 +0.77(+4.09%)
May 07, 2010 19.39 19.52 18.61 18.84 10,862,009 +0.34(+1.83%)
May 06, 2010 19.80 21.67 16.24 18.50 9,307,843 -1.12(-5.69%)
May 05, 2010 19.83 20.06 19.50 19.62 7,397,204 -0.18(-0.89%)
May 04, 2010 20.35 20.36 19.70 19.80 18,723,820 -0.75(-3.65%)
May 03, 2010 20.72 20.98 20.36 20.55 6,140,797 +0.04(+0.18%)
Apr 30, 2010 21.11 21.19 20.50 20.51 8,297,143 -0.63(-2.99%)
Apr 29, 2010 20.73 21.22 20.54 21.14 6,412,109 +0.51(+2.46%)
Apr 28, 2010 20.73 20.94 20.58 20.63 5,325,290 +0.07(+0.32%)
Apr 27, 2010 20.91 21.22 20.53 20.57 8,896,117 -0.45(-2.13%)
Apr 26, 2010 21.88 21.88 21.02 21.02 7,496,019 -0.80(-3.67%)
Apr 23, 2010 21.73 21.85 21.51 21.82 6,905,494 +0.09(+0.41%)
Apr 22, 2010 20.99 21.79 20.90 21.73 25,571,306 +0.60(+2.84%)
Apr 21, 2010 20.72 21.18 20.61 21.13 13,350,993 +0.43(+2.07%)
Apr 20, 2010 20.55 20.71 20.34 20.70 4,392,820 +0.33(+1.62%)
Apr 19, 2010 20.17 20.53 19.95 20.37 4,851,301 +0.10(+0.51%)
Apr 16, 2010 20.83 20.86 20.02 20.27 7,963,568 -0.60(-2.85%)
Apr 15, 2010 20.83 21.05 20.80 20.86 3,682,299 +0.06(+0.28%)
Apr 14, 2010 20.45 20.80 20.34 20.80 3,916,939 +0.62(+3.06%)
Apr 13, 2010 20.37 20.41 20.02 20.19 4,631,273 -0.25(-1.22%)
Apr 12, 2010 20.32 20.44 20.17 20.44 3,456,178 +0.21(+1.02%)
Apr 09, 2010 20.25 20.35 20.07 20.23 2,926,780 +0.10(+0.47%)
Apr 08, 2010 19.94 20.22 19.87 20.14 5,720,012 +0.15(+0.77%)
Apr 07, 2010 20.22 20.30 19.86 19.98 6,296,911 -0.22(-1.09%)
Apr 06, 2010 19.46 20.24 19.41 20.20 5,305,438 +0.67(+3.42%)
Apr 05, 2010 19.43 19.55 19.25 19.53 1,756,671 +0.23(+1.18%)
Apr 01, 2010 19.39 19.31 19.31 19.31 2,355,181 +0.04(+0.23%)
Mar 31, 2010 19.17 19.49 19.15 19.26 4,171,854 -0.01(-0.04%)
Mar 30, 2010 19.29 19.36 19.14 19.27 2,291,679 +0.01(+0.08%)
Mar 29, 2010 19.49 19.49 19.08 19.25 3,327,097 -0.09(-0.46%)
Mar 26, 2010 19.61 19.80 19.27 19.34 2,851,674 -0.21(-1.05%)
Mar 25, 2010 19.67 20.07 19.54 19.55 5,697,296 +0.04(+0.23%)
Mar 24, 2010 19.64 19.75 19.47 19.50 3,058,360 -0.19(-0.97%)
Mar 23, 2010 19.67 19.73 19.39 19.69 2,931,383 +0.03(+0.15%)
Mar 22, 2010 19.24 19.67 19.21 19.67 1,995,493 +0.26(+1.32%)
Mar 19, 2010 19.40 19.44 19.10 19.41 1,735,496 +0.07(+0.34%)
Mar 18, 2010 19.42 19.57 19.27 19.34 4,248,247 -0.07(-0.38%)
Mar 17, 2010 19.14 19.45 19.11 19.42 7,247,411 +0.31(+1.65%)
Mar 16, 2010 18.90 19.10 18.74 19.10 3,185,563 +0.26(+1.40%)
Mar 15, 2010 18.73 18.87 18.70 18.84 3,053,513 +0.01(+0.08%)
Mar 12, 2010 19.09 19.09 18.72 18.82 5,672,314 -0.10(-0.50%)
Mar 11, 2010 18.65 18.92 18.60 18.92 5,862,206 +0.25(+1.33%)
Mar 10, 2010 18.43 18.76 18.35 18.67 5,269,237 +0.31(+1.68%)
Mar 09, 2010 18.30 18.48 18.21 18.36 2,877,480 +0.00(+0.00%)
Mar 08, 2010 18.49 18.50 18.32 18.36 5,647,488 -0.07(-0.40%)
Mar 05, 2010 18.13 18.46 17.97 18.43 5,897,543 +0.48(+2.69%)
Mar 04, 2010 17.94 17.99 17.82 17.95 3,965,450 +0.02(+0.12%)
Mar 03, 2010 18.01 18.09 17.84 17.93 2,615,012 -0.03(-0.16%)
Mar 02, 2010 17.97 18.13 17.94 17.96 3,995,182 +0.10(+0.57%)
Mar 01, 2010 17.97 18.05 17.85 17.86 3,173,157 -0.11(-0.61%)
Feb 26, 2010 18.08 18.08 17.77 17.97 5,208,028 -0.16(-0.89%)
Feb 25, 2010 18.05 18.17 17.92 18.13 3,687,062 -0.11(-0.60%)
Feb 24, 2010 17.88 18.32 17.85 18.24 6,874,757 +0.42(+2.38%)
Feb 23, 2010 17.94 17.97 17.70 17.81 4,691,792 -0.14(-0.78%)
Feb 22, 2010 17.66 18.00 17.66 17.95 3,871,958 +0.34(+1.96%)
Feb 19, 2010 17.47 17.64 17.42 17.61 4,550,841 +0.07(+0.38%)
Feb 18, 2010 17.35 17.54 17.30 17.54 2,037,521 +0.17(+0.97%)
Feb 17, 2010 17.46 17.53 17.21 17.37 4,347,038 -0.10(-0.59%)
Feb 16, 2010 17.27 17.47 17.09 17.47 2,940,238 +0.38(+2.23%)
Feb 12, 2010 16.85 17.09 17.09 17.09 4,252,454 +0.06(+0.34%)
Feb 11, 2010 16.98 17.13 16.87 17.04 5,832,230 -0.06(-0.34%)
Feb 10, 2010 16.84 17.12 16.73 17.09 4,053,384 +0.20(+1.17%)
Feb 09, 2010 16.89 17.04 16.72 16.90 3,992,885 +0.16(+0.96%)
Feb 08, 2010 16.80 17.00 16.62 16.73 5,762,255 -0.19(-1.12%)
Feb 05, 2010 16.79 17.20 16.39 16.93 13,866,494 +0.22(+1.32%)
Feb 04, 2010 16.98 16.98 16.49 16.71 19,504,444 -0.42(-2.44%)
Feb 03, 2010 17.42 17.46 16.95 17.12 13,483,087 -0.34(-1.97%)
Feb 02, 2010 17.64 17.82 17.35 17.47 7,787,720 -0.03(-0.17%)
Feb 01, 2010 17.75 17.86 17.45 17.50 4,188,112 -0.13(-0.75%)
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%)
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.