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

S&P Insurance ETF SPDR (NY: KIE )

56.48 +0.06 (+0.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Oct 29, 2010 11.37 11.37 11.26 11.30 2,065,178 -0.14(-1.25%)
Oct 28, 2010 11.63 11.64 11.39 11.44 2,558,395 -0.14(-1.23%)
Oct 27, 2010 11.54 11.61 11.47 11.59 2,265,971 -0.01(-0.06%)
Oct 25, 2010 11.67 11.73 11.57 11.59 2,369,878 +0.03(+0.27%)
Oct 22, 2010 11.65 11.65 11.53 11.56 1,311,009 -0.03(-0.27%)
Oct 21, 2010 11.66 11.76 11.51 11.59 3,677,345 +0.00(+0.00%)
Oct 20, 2010 11.49 11.66 11.47 11.59 3,428,808 +0.13(+1.17%)
Oct 19, 2010 11.43 11.62 11.39 11.46 2,689,576 +0.03(+0.23%)
Oct 18, 2010 11.45 11.63 11.43 11.43 1,623,491 -0.02(-0.17%)
Oct 15, 2010 11.61 11.61 11.39 11.45 4,526,244 -0.09(-0.78%)
Oct 14, 2010 11.46 11.61 11.43 11.54 2,857,573 +0.06(+0.49%)
Oct 13, 2010 11.47 11.61 11.41 11.49 2,168,449 +0.11(+0.94%)
Oct 12, 2010 11.23 11.40 11.21 11.38 1,147,944 +0.05(+0.47%)
Oct 11, 2010 11.38 11.39 11.30 11.32 910,422 -0.05(-0.42%)
Oct 08, 2010 11.37 11.41 11.21 11.37 2,465,620 +0.12(+1.10%)
Oct 07, 2010 11.32 11.36 11.19 11.25 897,765 -0.03(-0.29%)
Oct 06, 2010 11.27 11.32 11.23 11.28 2,478,174 -0.01(-0.09%)
Oct 05, 2010 11.13 11.33 11.00 11.29 1,556,548 +0.26(+2.40%)
Oct 04, 2010 11.11 11.14 10.96 11.03 1,410,354 -0.06(-0.58%)
Oct 01, 2010 11.09 11.22 11.02 11.09 2,054,643 -0.02(-0.20%)
Sep 30, 2010 11.23 11.39 11.11 11.11 4,035,838 -0.05(-0.45%)
Sep 29, 2010 11.18 11.25 11.12 11.16 763,045 -0.07(-0.63%)
Sep 28, 2010 11.15 11.26 11.01 11.23 2,263,910 +0.11(+0.96%)
Sep 27, 2010 11.18 11.22 11.11 11.13 1,628,213 -0.06(-0.53%)
Sep 24, 2010 11.08 11.20 10.98 11.19 1,708,662 +0.33(+3.06%)
Sep 23, 2010 11.00 11.04 10.83 10.85 2,707,058 -0.23(-2.03%)
Sep 22, 2010 11.25 11.29 11.04 11.08 2,687,523 -0.23(-2.06%)
Sep 21, 2010 11.39 11.41 11.24 11.31 2,701,760 -0.04(-0.40%)
Sep 20, 2010 11.14 11.38 11.12 11.36 2,543,198 +0.23(+2.02%)
Sep 17, 2010 11.13 11.20 11.10 11.13 1,541,003 -0.04(-0.33%)
Sep 15, 2010 11.02 11.18 11.01 11.17 2,349,948 +0.06(+0.56%)
Sep 14, 2010 11.12 11.19 11.02 11.11 2,202,498 -0.04(-0.33%)
Sep 13, 2010 11.06 11.16 11.05 11.14 2,132,221 +0.21(+1.88%)
Sep 10, 2010 10.96 10.98 10.87 10.94 889,604 +0.01(+0.10%)
Sep 09, 2010 10.98 11.05 10.85 10.93 829,305 +0.09(+0.83%)
Sep 08, 2010 10.76 10.93 10.76 10.84 1,508,784 +0.14(+1.31%)
Sep 07, 2010 10.92 10.92 10.69 10.70 1,871,165 -0.29(-2.64%)
Sep 03, 2010 10.83 11.00 10.83 10.99 1,317,261 +0.28(+2.60%)
Sep 02, 2010 10.63 10.71 10.59 10.71 2,111,791 +0.08(+0.78%)
Sep 01, 2010 10.34 10.63 10.34 10.63 3,067,191 +0.43(+4.26%)
Aug 31, 2010 10.17 10.26 9.995 10.19 3,201 +0.04(+0.36%)
Aug 30, 2010 10.25 10.28 10.10 10.15 1,853,626 -0.17(-1.66%)
Aug 27, 2010 10.25 10.33 9.910 10.33 2,186,336 +0.35(+3.55%)
Aug 26, 2010 10.10 10.15 9.939 9.972 2,641,355 -0.08(-0.78%)
Aug 25, 2010 9.891 10.10 9.787 10.05 2,846,992 +0.10(+0.96%)
Aug 24, 2010 9.983 10.07 9.919 9.955 1,904,817 -0.16(-1.61%)
Aug 23, 2010 10.18 10.24 10.11 10.12 2,113,498 -0.05(-0.50%)
Aug 20, 2010 10.19 10.21 10.06 10.17 3,394,657 -0.03(-0.30%)
Aug 19, 2010 10.43 10.45 10.20 10.20 4,899,878 -0.28(-2.71%)
Aug 18, 2010 10.47 10.55 10.36 10.48 7,364,902 +0.03(+0.32%)
Aug 17, 2010 10.40 10.51 10.38 10.45 4,367,262 +0.16(+1.53%)
Aug 16, 2010 10.25 10.33 10.22 10.29 2,280,792 -0.04(-0.35%)
Aug 13, 2010 10.33 10.45 10.32 10.33 1,071,140 -0.03(-0.27%)
Aug 12, 2010 10.31 10.40 10.27 10.36 3,642,482 -0.08(-0.81%)
Aug 11, 2010 10.69 10.69 10.44 10.44 4,112,298 -0.40(-3.66%)
Aug 10, 2010 10.83 10.91 10.75 10.84 1,528,247 -0.06(-0.54%)
Aug 09, 2010 10.88 10.91 10.77 10.90 1,553,135 +0.15(+1.41%)
Aug 06, 2010 10.75 10.79 10.60 10.75 3,308,819 -0.09(-0.83%)
Aug 05, 2010 10.72 10.85 10.67 10.84 2,318,975 +0.05(+0.47%)
Aug 04, 2010 10.80 10.86 10.71 10.78 5,080,268 +0.02(+0.16%)
Aug 03, 2010 10.98 10.98 10.75 10.77 8,745,405 -0.24(-2.20%)
Aug 02, 2010 10.99 11.02 10.87 11.01 1,592,225 +0.23(+2.11%)
Jul 30, 2010 10.78 10.85 10.64 10.78 2,634,209 -0.06(-0.52%)
Jul 29, 2010 10.77 10.91 10.66 10.84 3,911,040 +0.18(+1.66%)
Jul 28, 2010 10.68 10.75 10.63 10.66 1,802,073 -0.10(-0.89%)
Jul 27, 2010 10.87 10.91 10.75 10.76 2,531,480 -0.02(-0.16%)
Jul 26, 2010 10.73 10.84 10.68 10.77 2,826,014 +0.05(+0.45%)
Jul 23, 2010 10.53 10.74 10.48 10.73 2,151,450 +0.15(+1.44%)
Jul 22, 2010 10.30 10.59 10.30 10.57 1,524,751 +0.39(+3.84%)
Jul 21, 2010 10.42 10.50 10.16 10.18 2,469,541 -0.20(-1.95%)
Jul 20, 2010 9.998 10.39 9.995 10.39 3,138,588 +0.19(+1.87%)
Jul 19, 2010 10.15 10.24 10.04 10.19 1,250,132 +0.06(+0.58%)
Jul 16, 2010 10.14 10.44 10.10 10.14 1,199,589 -0.40(-3.79%)
Jul 15, 2010 10.62 10.62 10.35 10.53 1,875,654 -0.04(-0.40%)
Jul 14, 2010 10.65 10.65 10.50 10.58 3,435,010 -0.10(-0.95%)
Jul 13, 2010 10.59 10.73 10.58 10.68 2,539,476 +0.21(+2.05%)
Jul 12, 2010 10.52 10.54 10.37 10.46 2,568,311 -0.09(-0.89%)
Jul 09, 2010 10.56 10.57 10.35 10.56 2,051,153 +0.19(+1.82%)
Jul 08, 2010 10.34 10.39 10.21 10.37 2,017,217 +0.15(+1.46%)
Jul 07, 2010 9.891 10.24 9.891 10.22 1,179,301 +0.37(+3.71%)
Jul 06, 2010 9.953 10.08 9.759 9.854 918,344 +0.04(+0.40%)
Jul 02, 2010 9.815 9.969 9.725 9.815 2,248,474 -0.03(-0.31%)
Jul 01, 2010 9.899 9.969 9.607 9.846 5,732,776 -0.06(-0.65%)
Jun 30, 2010 10.01 10.11 9.891 9.910 2,022,542 -0.10(-0.98%)
Jun 29, 2010 10.30 10.31 9.941 10.01 1,642,786 -0.55(-5.19%)
Jun 25, 2010 10.56 10.56 10.28 10.56 4,263,686 +0.22(+2.15%)
Jun 24, 2010 10.48 10.50 10.31 10.33 1,644,297 -0.19(-1.82%)
Jun 23, 2010 10.62 10.62 10.47 10.53 1,696,793 -0.08(-0.77%)
Jun 22, 2010 10.79 10.84 10.60 10.61 1,330,934 -0.14(-1.28%)
Jun 21, 2010 10.96 11.03 10.69 10.75 4,126,782 -0.09(-0.83%)
Jun 18, 2010 10.84 10.85 10.77 10.84 1,774,852 +0.04(+0.39%)
Jun 17, 2010 10.85 10.85 10.66 10.79 4,600,351 +0.01(+0.10%)
Jun 16, 2010 10.80 10.85 10.73 10.78 1,962,485 -0.13(-1.16%)
Jun 15, 2010 10.72 10.93 10.66 10.91 1,238,893 +0.30(+2.83%)
Jun 14, 2010 10.69 10.82 10.60 10.61 2,255,198 +0.03(+0.27%)
Jun 11, 2010 10.39 10.59 10.35 10.58 2,640,568 +0.08(+0.78%)
Jun 10, 2010 10.30 10.51 10.26 10.50 2,434,838 +0.40(+3.92%)
Jun 09, 2010 10.26 10.37 10.06 10.10 2,652,408 -0.06(-0.61%)
Jun 08, 2010 10.02 10.18 9.818 10.16 3,061,956 +0.19(+1.86%)
Jun 07, 2010 10.22 10.29 9.973 9.978 2,968,982 -0.21(-2.07%)
Jun 04, 2010 10.19 10.50 10.16 10.19 1,926,826 -0.53(-4.93%)
Jun 03, 2010 10.72 10.82 10.60 10.72 1,420,086 -0.00(-0.03%)
Jun 02, 2010 10.45 10.73 10.41 10.72 2,523,281 +0.33(+3.22%)
Jun 01, 2010 10.50 10.70 10.38 10.39 2,325,703 -0.31(-2.91%)
May 28, 2010 10.70 10.85 10.63 10.70 1,630,970 -0.16(-1.47%)
May 27, 2010 10.60 10.87 10.50 10.86 1,863,238 +0.54(+5.23%)
May 26, 2010 10.49 10.58 10.28 10.32 7,110,554 -0.04(-0.41%)
May 25, 2010 9.973 10.37 9.888 10.36 3,120,408 +0.10(+0.99%)
May 24, 2010 10.46 10.52 10.25 10.26 2,996,827 -0.20(-1.93%)
May 21, 2010 9.956 10.48 9.956 10.46 5,824,561 +0.25(+2.45%)
May 20, 2010 10.52 10.60 10.21 10.21 4,976,075 -0.58(-5.34%)
May 19, 2010 10.71 10.96 10.55 10.79 5,690,550 -0.05(-0.44%)
May 18, 2010 11.22 11.24 10.78 10.84 5,767,217 -0.24(-2.13%)
May 17, 2010 11.12 11.16 10.80 11.07 2,279,013 +0.05(+0.43%)
May 14, 2010 11.02 11.24 10.91 11.02 5,379,515 -0.34(-2.97%)
May 13, 2010 11.57 11.57 11.36 11.36 2,682,680 -0.20(-1.72%)
May 12, 2010 11.37 11.56 11.37 11.56 2,746,767 +0.22(+1.98%)
May 11, 2010 11.46 11.52 11.30 11.34 2,047,254 -0.08(-0.67%)
May 10, 2010 11.28 11.42 11.23 11.41 6,352,009 +0.73(+6.84%)
May 07, 2010 10.90 11.08 10.54 10.68 6,875,349 -0.22(-2.01%)
May 06, 2010 11.22 11.44 10.24 10.90 10,807,973 -0.39(-3.45%)
May 05, 2010 11.38 11.54 11.27 11.29 4,933,472 -0.08(-0.68%)
May 04, 2010 11.64 11.64 11.30 11.37 6,728,160 -0.41(-3.46%)
May 03, 2010 11.68 11.78 11.63 11.77 1,718,882 +0.16(+1.40%)
Apr 30, 2010 11.94 11.94 11.61 11.61 4,111,160 -0.30(-2.55%)
Apr 29, 2010 11.78 11.97 11.69 11.91 2,837,904 +0.28(+2.44%)
Apr 28, 2010 11.72 11.89 11.57 11.63 6,091,384 +0.02(+0.17%)
Apr 27, 2010 12.12 12.12 11.55 11.61 9,177,565 -0.58(-4.79%)
Apr 26, 2010 12.26 12.35 12.19 12.19 5,556,136 -0.05(-0.44%)
Apr 23, 2010 12.11 12.27 12.09 12.25 1,970,936 +0.13(+1.09%)
Apr 22, 2010 11.95 12.13 11.90 12.12 5,267,474 +0.04(+0.33%)
Apr 21, 2010 12.15 12.16 11.96 12.08 2,869,593 -0.06(-0.46%)
Apr 20, 2010 12.06 12.13 11.96 12.13 2,239,866 +0.11(+0.91%)
Apr 19, 2010 11.80 12.07 11.74 12.02 3,665,366 +0.15(+1.23%)
Apr 16, 2010 12.10 12.14 11.81 11.88 6,255,269 -0.26(-2.13%)
Apr 15, 2010 12.14 12.16 12.06 12.14 1,105,156 -0.02(-0.19%)
Apr 14, 2010 11.95 12.17 11.94 12.16 1,962,446 +0.28(+2.39%)
Apr 13, 2010 11.85 11.90 11.79 11.87 1,526,929 +0.01(+0.10%)
Apr 12, 2010 11.86 11.88 11.83 11.86 1,194,980 +0.04(+0.31%)
Apr 09, 2010 11.89 11.91 11.74 11.83 1,779,466 -0.01(-0.05%)
Apr 08, 2010 11.73 11.86 11.64 11.83 1,729,266 +0.08(+0.67%)
Apr 07, 2010 11.85 11.89 11.68 11.75 2,384,457 -0.12(-0.99%)
Apr 06, 2010 11.84 11.90 11.81 11.87 970,896 +0.01(+0.05%)
Apr 05, 2010 11.79 11.87 11.74 11.87 2,400,711 +0.16(+1.39%)
Apr 01, 2010 11.64 11.70 11.70 11.70 4,722,395 +0.11(+0.92%)
Mar 31, 2010 11.42 11.62 11.41 11.60 1,261,722 +0.14(+1.23%)
Mar 30, 2010 11.53 11.54 11.42 11.46 1,461,240 -0.06(-0.49%)
Mar 29, 2010 11.50 11.52 11.42 11.51 1,247,899 +0.09(+0.79%)
Mar 26, 2010 11.30 11.51 11.30 11.42 1,655,045 +0.15(+1.30%)
Mar 25, 2010 11.40 11.49 11.27 11.28 4,381,290 -0.04(-0.37%)
Mar 24, 2010 11.17 11.37 11.17 11.32 5,182,175 +0.09(+0.77%)
Mar 23, 2010 11.16 11.23 11.11 11.23 992,756 +0.08(+0.68%)
Mar 22, 2010 11.04 11.16 10.98 11.16 1,216,449 +0.04(+0.40%)
Mar 19, 2010 11.26 11.26 11.10 11.11 1,734,535 -0.12(-1.07%)
Mar 18, 2010 11.26 11.27 11.20 11.23 1,325,781 -0.02(-0.18%)
Mar 17, 2010 11.16 11.36 11.16 11.25 3,613,591 +0.15(+1.37%)
Mar 16, 2010 10.98 11.11 10.94 11.10 2,160,627 +0.15(+1.36%)
Mar 15, 2010 10.86 10.98 10.86 10.95 1,936,898 -0.00(-0.03%)
Mar 12, 2010 11.07 11.08 10.91 10.95 1,274,766 -0.04(-0.38%)
Mar 11, 2010 10.92 11.00 10.90 10.99 2,783,711 +0.06(+0.51%)
Mar 10, 2010 10.90 11.00 10.86 10.94 2,436,729 +0.06(+0.59%)
Mar 09, 2010 10.85 10.95 10.82 10.87 4,303,181 -0.01(-0.08%)
Mar 08, 2010 10.84 10.93 10.83 10.88 2,487,879 +0.08(+0.73%)
Mar 05, 2010 10.71 10.83 10.64 10.80 2,319,262 +0.16(+1.48%)
Mar 04, 2010 10.53 10.65 10.48 10.65 2,615,390 +0.13(+1.23%)
Mar 03, 2010 10.55 10.60 10.50 10.52 1,192,078 -0.02(-0.16%)
Mar 02, 2010 10.50 10.58 10.47 10.53 1,893,425 +0.06(+0.62%)
Mar 01, 2010 10.42 10.48 10.42 10.47 2,950,494 +0.09(+0.87%)
Feb 26, 2010 10.37 10.42 10.28 10.38 3,458,316 -0.01(-0.13%)
Feb 25, 2010 10.25 10.40 10.19 10.39 3,044,361 +0.02(+0.16%)
Feb 24, 2010 10.25 10.39 10.25 10.38 4,187,816 +0.16(+1.59%)
Feb 23, 2010 10.34 10.43 10.17 10.21 5,465,575 -0.15(-1.44%)
Feb 22, 2010 10.33 10.39 10.28 10.36 610,012 +0.06(+0.54%)
Feb 19, 2010 10.21 10.33 10.16 10.31 1,503,266 +0.06(+0.58%)
Feb 18, 2010 10.12 10.29 10.09 10.25 2,451,197 +0.10(+1.02%)
Feb 17, 2010 10.17 10.18 10.11 10.14 1,453,352 +0.06(+0.59%)
Feb 16, 2010 9.959 10.10 9.877 10.08 2,194,356 +0.20(+2.02%)
Feb 12, 2010 9.717 9.886 9.886 9.886 2,549,853 +0.06(+0.60%)
Feb 11, 2010 9.768 9.852 9.675 9.827 4,012,447 +0.04(+0.46%)
Feb 10, 2010 9.726 9.855 9.653 9.782 7,781,788 +0.05(+0.49%)
Feb 09, 2010 9.714 9.813 9.546 9.734 5,043,757 +0.12(+1.26%)
Feb 08, 2010 9.776 9.827 9.588 9.613 5,053,601 -0.16(-1.64%)
Feb 05, 2010 9.717 9.818 9.459 9.773 5,551,099 +0.07(+0.69%)
Feb 04, 2010 9.970 10.00 9.706 9.706 4,464,000 -0.36(-3.57%)
Feb 03, 2010 10.14 10.16 10.05 10.07 3,247,395 -0.15(-1.48%)
Feb 02, 2010 10.03 10.23 9.992 10.22 3,653,266 +0.20(+1.99%)
Feb 01, 2010 9.953 10.03 9.936 10.02 1,289,498 +0.12(+1.19%)
Jan 29, 2010 10.03 10.12 9.846 9.900 3,181,726 -0.05(-0.54%)
Jan 28, 2010 10.15 10.16 9.877 9.953 3,189,080 -0.14(-1.36%)
Jan 27, 2010 9.950 10.11 9.869 10.09 3,078,535 +0.14(+1.44%)
Jan 26, 2010 9.967 10.20 9.939 9.947 3,690,012 -0.00(-0.03%)
Jan 25, 2010 9.931 10.03 9.874 9.950 2,795,504 +0.10(+1.05%)
Jan 22, 2010 10.05 10.09 9.813 9.846 3,001,733 -0.24(-2.39%)
Jan 21, 2010 10.28 10.34 10.02 10.09 1,600,561 -0.22(-2.15%)
Jan 20, 2010 10.32 10.33 10.20 10.31 1,480,083 -0.08(-0.81%)
Jan 19, 2010 10.20 10.40 10.17 10.39 1,600,030 +0.18(+1.73%)
Jan 15, 2010 10.32 10.22 10.22 10.22 1,512,383 -0.14(-1.33%)
Jan 14, 2010 10.29 10.37 10.19 10.35 2,225,081 +0.04(+0.38%)
Jan 13, 2010 10.23 10.34 10.16 10.32 1,668,670 +0.11(+1.10%)
Jan 12, 2010 10.39 10.41 10.17 10.20 3,047,108 -0.07(-0.66%)
Jan 11, 2010 10.27 10.31 10.22 10.27 2,356,015 +0.04(+0.44%)
Jan 08, 2010 10.19 10.26 10.13 10.23 1,702,879 -0.03(-0.27%)
Jan 07, 2010 10.08 10.27 10.06 10.25 6,507,766 +0.15(+1.53%)
Jan 06, 2010 10.08 10.12 9.987 10.10 1,490,554 +0.03(+0.25%)
Jan 05, 2010 9.947 10.09 9.905 10.07 6,085,841 +0.12(+1.21%)
Jan 04, 2010 9.799 9.970 9.799 9.953 733,774 +0.21(+2.16%)
Dec 31, 2009 9.858 9.742 9.742 9.742 414,703 -0.08(-0.86%)
Dec 30, 2009 9.832 9.849 9.796 9.827 332,154 -0.04(-0.40%)
Dec 29, 2009 9.917 9.917 9.863 9.866 827,097 -0.01(-0.06%)
Dec 28, 2009 9.947 9.964 9.838 9.872 421,604 -0.03(-0.34%)
Dec 24, 2009 9.844 9.931 9.844 9.905 147,451 +0.07(+0.74%)
Dec 23, 2009 9.846 9.858 9.768 9.832 1,432,339 -0.01(-0.11%)
Dec 22, 2009 9.661 9.844 9.661 9.844 838,312 +0.20(+2.07%)
Dec 21, 2009 9.647 9.667 9.613 9.644 691,339 +0.09(+0.97%)
Dec 18, 2009 9.613 9.613 9.462 9.552 1,243,556 -0.01(-0.11%)
Dec 17, 2009 9.640 9.671 9.556 9.562 1,676,589 -0.14(-1.42%)
Dec 16, 2009 9.677 9.788 9.677 9.699 2,318,335 +0.10(+0.99%)
Dec 15, 2009 9.685 9.741 9.587 9.604 663,314 -0.15(-1.52%)
Dec 14, 2009 9.724 9.752 9.708 9.752 761,634 +0.12(+1.25%)
Dec 11, 2009 9.584 9.632 9.520 9.632 487,455 +0.11(+1.15%)
Dec 10, 2009 9.483 9.576 9.483 9.523 648,567 +0.04(+0.44%)
Dec 09, 2009 9.450 9.493 9.385 9.480 1,183,176 +0.01(+0.06%)
Dec 08, 2009 9.531 9.531 9.447 9.475 1,617,157 -0.09(-0.97%)
Dec 07, 2009 9.598 9.708 9.534 9.567 3,137,240 -0.08(-0.87%)
Dec 04, 2009 9.741 9.741 9.478 9.651 3,624,902 +0.13(+1.41%)
Dec 03, 2009 9.755 9.909 9.480 9.517 4,681,962 -0.22(-2.22%)
Dec 02, 2009 9.643 9.775 9.621 9.733 1,803,904 +0.07(+0.70%)
Dec 01, 2009 9.694 9.731 9.618 9.666 2,636,535 +0.05(+0.56%)
Nov 30, 2009 9.545 9.629 9.433 9.612 3,101,249 -0.01(-0.12%)
Nov 27, 2009 9.528 9.623 9.371 9.623 3,248,758 -0.13(-1.32%)
Nov 25, 2009 9.761 9.778 9.719 9.752 1,890,030 +0.02(+0.17%)
Nov 24, 2009 9.730 9.755 9.646 9.736 6,535,274 +0.01(+0.09%)
Nov 23, 2009 9.750 9.806 9.674 9.727 10,988,656 +0.12(+1.28%)
Nov 20, 2009 9.570 9.637 9.545 9.604 1,277,286 -0.06(-0.58%)
Nov 19, 2009 9.755 9.811 9.595 9.660 2,074,515 -0.20(-1.99%)
Nov 18, 2009 9.870 9.918 9.820 9.856 2,418,745 +0.00(+0.03%)
Nov 17, 2009 9.792 9.876 9.778 9.853 1,960,488 +0.02(+0.17%)
Nov 16, 2009 9.772 9.912 9.772 9.836 3,297,535 +0.13(+1.33%)
Nov 13, 2009 9.722 9.789 9.646 9.708 3,689,567 +0.04(+0.38%)
Nov 12, 2009 9.848 9.893 9.651 9.671 5,715,000 -0.23(-2.32%)
Nov 11, 2009 9.867 9.985 9.862 9.901 2,132,844 +0.13(+1.35%)
Nov 10, 2009 9.820 9.836 9.713 9.769 1,892,192 -0.08(-0.83%)
Nov 09, 2009 9.649 9.864 9.581 9.850 2,292,133 +0.34(+3.54%)
Nov 06, 2009 9.279 9.539 9.276 9.514 2,173,944 +0.09(+0.92%)
Nov 05, 2009 9.410 9.433 9.253 9.427 5,117,620 +0.10(+1.02%)
Nov 04, 2009 9.604 9.663 9.309 9.332 3,501,447 -0.08(-0.86%)
Nov 03, 2009 9.228 9.452 9.161 9.413 3,317,972 +0.08(+0.84%)
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.