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 )

49.23 -0.93 (-1.85%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 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 (%)
Dec 31, 2010 11.22 11.29 11.22 11.24 324,777 +0.02(+0.16%)
Dec 30, 2010 11.24 11.27 11.19 11.23 471,316 -0.00(-0.02%)
Dec 29, 2010 11.23 11.26 11.20 11.23 761,489 +0.01(+0.07%)
Dec 28, 2010 11.27 11.27 11.20 11.22 604,192 -0.05(-0.49%)
Dec 27, 2010 11.22 11.27 11.15 11.27 1,726,580 +0.03(+0.30%)
Dec 23, 2010 11.31 11.32 11.21 11.24 687,500 -0.08(-0.69%)
Dec 22, 2010 11.25 11.32 11.24 11.32 1,067,598 +0.09(+0.79%)
Dec 21, 2010 11.13 11.23 11.12 11.23 312,630 +0.15(+1.34%)
Dec 20, 2010 11.07 11.13 11.05 11.08 1,155,101 +0.01(+0.12%)
Dec 17, 2010 8.393 11.10 11.00 11.07 545,336 +0.06(+0.55%)
Dec 16, 2010 10.96 11.05 10.95 11.01 1,318,567 +0.05(+0.47%)
Dec 15, 2010 11.03 11.08 10.95 10.96 3,039,785 -0.05(-0.47%)
Dec 14, 2010 11.05 11.10 10.98 11.01 1,065,719 -0.05(-0.44%)
Dec 13, 2010 11.06 11.12 11.04 11.06 1,164,830 +0.05(+0.47%)
Dec 10, 2010 10.98 11.02 10.89 11.01 1,168,228 +0.05(+0.50%)
Dec 09, 2010 10.90 10.96 10.86 10.95 1,404,539 +0.11(+1.00%)
Dec 08, 2010 10.69 10.86 10.66 10.84 2,272,482 +0.21(+1.95%)
Dec 07, 2010 10.73 10.75 10.64 10.64 2,332,904 +0.02(+0.15%)
Dec 06, 2010 10.60 10.65 10.55 10.62 1,048,079 +0.00(+0.00%)
Dec 03, 2010 10.54 10.64 10.48 10.62 1,244,173 +0.02(+0.22%)
Dec 02, 2010 10.39 10.61 10.39 10.60 1,720,967 +0.24(+2.27%)
Dec 01, 2010 10.28 10.39 10.28 10.36 1,104,822 +0.23(+2.25%)
Nov 30, 2010 10.10 10.20 10.08 10.13 1,720,743 -0.06(-0.64%)
Nov 29, 2010 10.12 10.23 10.07 10.20 2,153,824 +0.02(+0.20%)
Nov 26, 2010 10.22 10.26 10.17 10.18 1,665,885 -0.14(-1.33%)
Nov 24, 2010 10.22 10.31 10.31 10.31 1,963,838 +0.18(+1.74%)
Nov 23, 2010 10.20 10.20 10.13 10.14 1,738,201 -0.17(-1.61%)
Nov 22, 2010 10.30 10.35 10.23 10.30 1,969,707 -0.09(-0.85%)
Nov 19, 2010 10.33 10.41 10.31 10.39 2,216,099 +0.02(+0.15%)
Nov 18, 2010 10.39 10.45 10.36 10.38 2,442,616 +0.15(+1.42%)
Nov 17, 2010 10.21 10.28 10.19 10.23 2,184,769 +0.01(+0.08%)
Nov 16, 2010 10.38 10.41 10.17 10.22 3,014,694 -0.21(-2.06%)
Nov 15, 2010 10.45 10.54 10.43 10.44 822,871 +0.02(+0.15%)
Nov 12, 2010 10.54 10.57 10.40 10.42 2,968,160 -0.17(-1.64%)
Nov 11, 2010 10.59 10.66 10.51 10.60 3,183,708 -0.12(-1.14%)
Nov 10, 2010 10.63 10.72 10.52 10.72 1,417,323 +0.09(+0.85%)
Nov 09, 2010 10.83 10.84 10.59 10.63 959,130 -0.19(-1.77%)
Nov 08, 2010 10.95 10.95 10.75 10.82 599,474 -0.13(-1.21%)
Nov 05, 2010 10.88 11.02 10.83 10.95 3,042,488 +0.08(+0.69%)
Nov 04, 2010 10.63 10.89 10.63 10.88 1,020,255 +0.35(+3.32%)
Nov 03, 2010 10.47 10.53 10.38 10.53 2,216,308 +0.05(+0.52%)
Nov 02, 2010 10.47 10.53 10.44 10.47 1,477,497 +0.08(+0.77%)
Nov 01, 2010 10.45 10.54 10.31 10.39 2,972,426 -0.01(-0.08%)
Oct 29, 2010 10.46 10.46 10.37 10.40 2,243,943 -0.13(-1.25%)
Oct 28, 2010 10.70 10.72 10.48 10.53 2,779,853 -0.13(-1.23%)
Oct 27, 2010 10.62 10.68 10.56 10.66 2,462,117 -0.01(-0.06%)
Oct 25, 2010 10.74 10.80 10.65 10.67 2,575,018 +0.03(+0.27%)
Oct 22, 2010 10.73 10.73 10.61 10.64 1,424,492 -0.03(-0.27%)
Oct 21, 2010 10.73 10.82 10.60 10.67 3,995,662 +0.00(+0.00%)
Oct 20, 2010 10.58 10.73 10.56 10.67 3,725,610 +0.12(+1.17%)
Oct 19, 2010 10.52 10.70 10.48 10.55 2,922,390 +0.02(+0.23%)
Oct 18, 2010 10.54 10.70 10.52 10.52 1,764,022 -0.02(-0.17%)
Oct 15, 2010 10.69 10.69 10.48 10.54 4,918,042 -0.08(-0.78%)
Oct 14, 2010 10.55 10.69 10.52 10.62 3,104,929 +0.05(+0.49%)
Oct 13, 2010 10.55 10.68 10.50 10.57 2,356,153 +0.10(+0.94%)
Oct 12, 2010 10.33 10.49 10.32 10.47 1,247,312 +0.05(+0.47%)
Oct 11, 2010 10.47 10.48 10.40 10.42 989,229 -0.04(-0.42%)
Oct 08, 2010 10.47 10.50 10.32 10.47 2,679,048 +0.11(+1.10%)
Oct 07, 2010 10.42 10.45 10.30 10.35 975,477 -0.03(-0.29%)
Oct 06, 2010 10.38 10.42 10.33 10.38 2,692,688 -0.01(-0.09%)
Oct 05, 2010 10.25 10.43 10.12 10.39 1,691,285 +0.24(+2.40%)
Oct 04, 2010 10.22 10.25 10.09 10.15 1,532,436 -0.06(-0.58%)
Oct 01, 2010 10.21 10.33 10.14 10.21 2,232,496 -0.02(-0.20%)
Sep 30, 2010 10.33 10.48 10.22 10.23 4,385,186 -0.05(-0.45%)
Sep 29, 2010 10.29 10.35 10.23 10.28 829,095 -0.06(-0.63%)
Sep 28, 2010 10.26 10.36 10.14 10.34 2,459,878 +0.10(+0.96%)
Sep 27, 2010 10.29 10.32 10.23 10.24 1,769,153 -0.05(-0.53%)
Sep 24, 2010 10.19 10.31 10.11 10.30 1,856,566 +0.31(+3.06%)
Sep 23, 2010 10.12 10.16 9.969 9.990 2,941,385 -0.21(-2.03%)
Sep 22, 2010 10.35 10.39 10.16 10.20 2,920,158 -0.21(-2.06%)
Sep 21, 2010 10.48 10.50 10.35 10.41 2,935,629 -0.04(-0.40%)
Sep 20, 2010 10.26 10.47 10.23 10.45 2,763,340 +0.21(+2.02%)
Sep 17, 2010 10.25 10.31 10.22 10.25 1,674,394 -0.01(-0.12%)
Sep 15, 2010 10.12 10.27 10.11 10.26 2,558,624 +0.06(+0.56%)
Sep 14, 2010 10.21 10.28 10.12 10.20 2,398,080 -0.03(-0.33%)
Sep 13, 2010 10.16 10.25 10.15 10.24 2,321,563 +0.19(+1.88%)
Sep 10, 2010 10.07 10.08 9.980 10.05 968,601 +0.01(+0.10%)
Sep 09, 2010 10.08 10.15 9.969 10.04 902,947 +0.08(+0.83%)
Sep 08, 2010 9.885 10.03 9.885 9.954 1,642,764 +0.13(+1.31%)
Sep 07, 2010 10.03 10.03 9.823 9.825 2,037,325 -0.27(-2.64%)
Sep 03, 2010 9.947 10.10 9.944 10.09 1,434,234 +0.26(+2.60%)
Sep 02, 2010 9.763 9.841 9.724 9.835 2,299,318 +0.08(+0.78%)
Sep 01, 2010 9.497 9.766 9.497 9.759 3,339,557 +0.40(+4.26%)
Aug 31, 2010 9.342 9.420 9.180 9.360 3,485 +0.03(+0.36%)
Aug 30, 2010 9.415 9.438 9.278 9.327 2,018,228 -0.16(-1.66%)
Aug 27, 2010 9.412 9.489 9.102 9.484 2,380,482 +0.33(+3.55%)
Aug 26, 2010 9.275 9.327 9.128 9.159 2,875,908 -0.07(-0.78%)
Aug 25, 2010 9.084 9.273 8.989 9.231 3,099,805 +0.09(+0.96%)
Aug 24, 2010 9.169 9.247 9.110 9.143 2,073,964 -0.15(-1.61%)
Aug 23, 2010 9.353 9.402 9.285 9.293 2,301,177 -0.05(-0.50%)
Aug 20, 2010 9.358 9.376 9.244 9.340 3,696,103 -0.03(-0.30%)
Aug 19, 2010 9.580 9.600 9.368 9.368 5,334,987 -0.26(-2.71%)
Aug 18, 2010 9.613 9.693 9.515 9.629 8,018,905 +0.03(+0.32%)
Aug 17, 2010 9.549 9.657 9.536 9.598 4,755,075 +0.14(+1.53%)
Aug 16, 2010 9.415 9.492 9.389 9.453 2,483,326 -0.03(-0.35%)
Aug 13, 2010 9.487 9.595 9.474 9.487 1,166,257 -0.03(-0.27%)
Aug 12, 2010 9.466 9.549 9.435 9.513 3,965,935 -0.08(-0.81%)
Aug 11, 2010 9.817 9.817 9.585 9.590 4,477,471 -0.36(-3.66%)
Aug 10, 2010 9.947 10.02 9.869 9.954 1,663,956 -0.05(-0.54%)
Aug 09, 2010 9.993 10.02 9.895 10.01 1,691,053 +0.14(+1.41%)
Aug 06, 2010 9.869 9.913 9.737 9.869 3,602,643 -0.08(-0.83%)
Aug 05, 2010 9.846 9.965 9.802 9.952 2,524,900 +0.05(+0.47%)
Aug 04, 2010 9.918 9.977 9.841 9.905 5,531,396 +0.02(+0.16%)
Aug 03, 2010 10.09 10.09 9.877 9.890 9,521,997 -0.22(-2.20%)
Aug 02, 2010 10.10 10.12 9.986 10.11 1,733,614 +0.21(+2.11%)
Jul 30, 2010 9.903 9.962 9.774 9.903 2,868,127 -0.05(-0.52%)
Jul 29, 2010 9.887 10.02 9.786 9.954 4,258,341 +0.16(+1.66%)
Jul 28, 2010 9.810 9.877 9.763 9.792 1,962,097 -0.09(-0.89%)
Jul 27, 2010 9.988 10.02 9.869 9.879 2,756,276 -0.02(-0.16%)
Jul 26, 2010 9.851 9.957 9.810 9.895 3,076,964 +0.04(+0.45%)
Jul 23, 2010 9.673 9.861 9.621 9.851 2,342,499 +0.14(+1.44%)
Jul 22, 2010 9.456 9.724 9.456 9.712 1,660,149 +0.36(+3.84%)
Jul 21, 2010 9.569 9.647 9.335 9.353 2,688,836 -0.19(-1.95%)
Jul 20, 2010 9.182 9.546 9.180 9.539 3,417,294 +0.18(+1.88%)
Jul 19, 2010 9.324 9.409 9.218 9.363 1,361,144 +0.05(+0.58%)
Jul 16, 2010 9.309 9.585 9.275 9.309 1,306,113 -0.37(-3.79%)
Jul 15, 2010 9.755 9.755 9.505 9.675 2,042,212 -0.04(-0.40%)
Jul 14, 2010 9.779 9.784 9.645 9.714 3,740,039 -0.09(-0.95%)
Jul 13, 2010 9.724 9.854 9.717 9.807 2,764,981 +0.20(+2.06%)
Jul 12, 2010 9.662 9.681 9.523 9.610 2,796,378 -0.09(-0.89%)
Jul 09, 2010 9.696 9.712 9.508 9.696 2,233,296 +0.17(+1.82%)
Jul 08, 2010 9.495 9.544 9.378 9.523 2,196,346 +0.14(+1.46%)
Jul 07, 2010 9.084 9.407 9.084 9.386 1,284,023 +0.34(+3.71%)
Jul 06, 2010 9.141 9.257 8.963 9.050 999,893 +0.04(+0.40%)
Jul 02, 2010 9.014 9.156 8.932 9.014 2,448,139 -0.03(-0.31%)
Jul 01, 2010 9.092 9.156 8.823 9.043 6,241,846 -0.06(-0.65%)
Jun 30, 2010 9.190 9.288 9.084 9.102 2,202,144 -0.09(-0.98%)
Jun 29, 2010 9.461 9.469 9.131 9.193 1,788,665 -0.50(-5.19%)
Jun 25, 2010 9.696 9.696 9.440 9.696 4,642,301 +0.20(+2.15%)
Jun 24, 2010 9.626 9.644 9.466 9.492 1,790,311 -0.18(-1.82%)
Jun 23, 2010 9.753 9.753 9.619 9.668 1,847,468 -0.07(-0.77%)
Jun 22, 2010 9.910 9.959 9.740 9.743 1,449,121 -0.13(-1.28%)
Jun 21, 2010 10.06 10.13 9.823 9.869 4,493,240 -0.08(-0.83%)
Jun 18, 2010 9.952 9.962 9.890 9.952 1,932,459 +0.06(+0.56%)
Jun 17, 2010 9.953 9.953 9.773 9.896 5,017,002 +0.01(+0.10%)
Jun 16, 2010 9.899 9.953 9.842 9.886 2,140,226 -0.12(-1.16%)
Jun 15, 2010 9.832 10.02 9.778 10.00 1,351,099 +0.28(+2.83%)
Jun 14, 2010 9.806 9.925 9.721 9.726 2,459,449 +0.03(+0.27%)
Jun 11, 2010 9.528 9.711 9.492 9.701 2,879,723 +0.07(+0.78%)
Jun 10, 2010 9.441 9.636 9.410 9.626 2,655,360 +0.36(+3.92%)
Jun 09, 2010 9.410 9.510 9.224 9.263 2,892,635 -0.06(-0.61%)
Jun 08, 2010 9.186 9.335 9.003 9.320 3,339,275 +0.17(+1.86%)
Jun 07, 2010 9.374 9.438 9.144 9.149 3,237,881 -0.19(-2.07%)
Jun 04, 2010 9.343 9.629 9.314 9.343 2,101,338 -0.48(-4.93%)
Jun 03, 2010 9.827 9.920 9.719 9.827 1,548,702 -0.00(-0.03%)
Jun 02, 2010 9.580 9.837 9.541 9.830 2,751,812 +0.31(+3.22%)
Jun 01, 2010 9.626 9.812 9.518 9.523 2,536,340 -0.29(-2.91%)
May 28, 2010 9.809 9.945 9.750 9.809 1,778,686 -0.15(-1.47%)
May 27, 2010 9.719 9.971 9.626 9.956 2,031,990 +0.49(+5.23%)
May 26, 2010 9.618 9.706 9.430 9.461 7,754,552 -0.04(-0.41%)
May 25, 2010 9.144 9.505 9.067 9.500 3,403,021 +0.09(+0.99%)
May 24, 2010 9.593 9.649 9.399 9.407 3,268,247 -0.19(-1.93%)
May 21, 2010 9.129 9.613 9.129 9.593 6,352,087 +0.23(+2.45%)
May 20, 2010 9.644 9.719 9.363 9.363 5,426,754 -0.53(-5.34%)
May 19, 2010 9.817 10.05 9.675 9.891 6,205,939 -0.04(-0.44%)
May 18, 2010 10.29 10.31 9.884 9.935 6,289,549 -0.22(-2.13%)
May 17, 2010 10.20 10.23 9.904 10.15 2,485,421 +0.04(+0.43%)
May 14, 2010 10.11 10.30 10.01 10.11 5,866,733 -0.31(-2.97%)
May 13, 2010 10.61 10.61 10.41 10.42 2,925,649 -0.18(-1.73%)
May 12, 2010 10.43 10.60 10.43 10.60 2,995,540 +0.21(+1.98%)
May 11, 2010 10.51 10.56 10.36 10.39 2,232,672 -0.07(-0.67%)
May 10, 2010 10.35 10.47 10.30 10.46 6,927,306 +0.67(+6.84%)
May 07, 2010 9.994 10.16 9.665 9.793 7,498,045 -0.20(-2.01%)
May 06, 2010 10.29 10.49 9.392 9.994 11,786,843 -0.36(-3.45%)
May 05, 2010 10.44 10.58 10.33 10.35 5,380,293 -0.07(-0.68%)
May 04, 2010 10.67 10.67 10.37 10.42 7,337,524 -0.37(-3.46%)
May 03, 2010 10.71 10.81 10.66 10.80 1,874,560 +0.15(+1.40%)
Apr 30, 2010 10.95 10.95 10.64 10.65 4,483,505 -0.28(-2.55%)
Apr 29, 2010 10.81 10.98 10.72 10.92 3,094,931 +0.26(+2.44%)
Apr 28, 2010 10.75 10.90 10.61 10.66 6,643,076 +0.02(+0.17%)
Apr 27, 2010 11.11 11.11 10.59 10.65 10,008,770 -0.54(-4.79%)
Apr 26, 2010 11.24 11.33 11.17 11.18 6,059,352 -0.05(-0.44%)
Apr 23, 2010 11.11 11.25 11.08 11.23 2,149,442 +0.12(+1.09%)
Apr 22, 2010 10.96 11.12 10.91 11.11 5,744,546 +0.04(+0.33%)
Apr 21, 2010 11.14 11.15 10.96 11.07 3,129,490 -0.05(-0.46%)
Apr 20, 2010 11.06 11.13 10.97 11.13 2,442,729 +0.10(+0.91%)
Apr 19, 2010 10.82 11.06 10.77 11.02 3,997,336 +0.13(+1.23%)
Apr 16, 2010 11.10 11.13 10.83 10.89 6,821,804 -0.24(-2.13%)
Apr 15, 2010 11.14 11.15 11.06 11.13 1,205,249 -0.02(-0.18%)
Apr 14, 2010 10.96 11.16 10.95 11.15 2,140,183 +0.26(+2.39%)
Apr 13, 2010 10.87 10.91 10.81 10.89 1,665,222 +0.01(+0.09%)
Apr 12, 2010 10.88 10.89 10.84 10.88 1,303,208 +0.03(+0.31%)
Apr 09, 2010 10.90 10.92 10.76 10.84 1,940,631 -0.01(-0.05%)
Apr 08, 2010 10.76 10.87 10.68 10.85 1,885,885 +0.07(+0.67%)
Apr 07, 2010 10.87 10.90 10.71 10.78 2,600,415 -0.11(-0.99%)
Apr 06, 2010 10.85 10.91 10.83 10.89 1,058,829 +0.01(+0.05%)
Apr 05, 2010 10.81 10.88 10.76 10.88 2,618,141 +0.15(+1.39%)
Apr 01, 2010 10.67 10.73 10.73 10.73 5,150,099 +0.10(+0.92%)
Mar 31, 2010 10.48 10.65 10.46 10.63 1,375,995 +0.13(+1.23%)
Mar 30, 2010 10.57 10.58 10.47 10.50 1,593,584 -0.05(-0.49%)
Mar 29, 2010 10.54 10.57 10.47 10.56 1,360,921 +0.08(+0.79%)
Mar 26, 2010 10.36 10.56 10.36 10.47 1,804,941 +0.13(+1.30%)
Mar 25, 2010 10.46 10.54 10.33 10.34 4,778,101 -0.04(-0.37%)
Mar 24, 2010 10.24 10.43 10.24 10.38 5,651,521 +0.08(+0.78%)
Mar 23, 2010 10.23 10.30 10.19 10.30 1,082,669 +0.07(+0.68%)
Mar 22, 2010 10.12 10.23 10.07 10.23 1,326,622 +0.04(+0.40%)
Mar 19, 2010 10.33 10.33 10.18 10.19 1,891,630 -0.09(-0.90%)
Mar 18, 2010 10.31 10.31 10.25 10.28 1,448,257 -0.02(-0.17%)
Mar 17, 2010 10.22 10.40 10.22 10.30 3,947,415 +0.14(+1.37%)
Mar 16, 2010 10.05 10.17 10.01 10.16 2,360,226 +0.14(+1.36%)
Mar 15, 2010 9.941 10.05 9.941 10.02 2,115,828 -0.00(-0.02%)
Mar 12, 2010 10.13 10.15 9.988 10.03 1,392,529 -0.04(-0.38%)
Mar 11, 2010 10.00 10.07 9.977 10.06 3,040,871 +0.05(+0.51%)
Mar 10, 2010 9.975 10.07 9.941 10.01 2,661,834 +0.06(+0.59%)
Mar 09, 2010 9.928 10.03 9.903 9.954 4,700,709 -0.01(-0.08%)
Mar 08, 2010 9.921 10.00 9.918 9.962 2,717,710 +0.07(+0.73%)
Mar 05, 2010 9.805 9.914 9.741 9.890 2,533,515 +0.14(+1.48%)
Mar 04, 2010 9.641 9.751 9.594 9.746 2,856,999 +0.12(+1.23%)
Mar 03, 2010 9.661 9.705 9.610 9.628 1,302,203 -0.02(-0.16%)
Mar 02, 2010 9.610 9.684 9.587 9.643 2,068,340 +0.06(+0.62%)
Mar 01, 2010 9.535 9.598 9.535 9.584 3,223,061 +0.08(+0.87%)
Feb 26, 2010 9.497 9.538 9.415 9.502 3,777,796 -0.01(-0.13%)
Feb 25, 2010 9.386 9.525 9.325 9.515 3,325,600 +0.02(+0.16%)
Feb 24, 2010 9.381 9.507 9.381 9.499 4,574,687 +0.15(+1.59%)
Feb 23, 2010 9.468 9.546 9.309 9.350 5,970,485 -0.14(-1.44%)
Feb 22, 2010 9.458 9.508 9.409 9.486 666,365 +0.05(+0.54%)
Feb 19, 2010 9.343 9.453 9.304 9.435 1,642,138 +0.05(+0.58%)
Feb 18, 2010 9.263 9.420 9.240 9.381 2,677,639 +0.10(+1.02%)
Feb 17, 2010 9.312 9.322 9.253 9.286 1,587,613 +0.05(+0.58%)
Feb 16, 2010 9.116 9.245 9.042 9.232 2,397,070 +0.18(+2.02%)
Feb 12, 2010 8.895 9.050 9.050 9.050 2,785,409 +0.05(+0.60%)
Feb 11, 2010 8.942 9.019 8.857 8.996 4,383,117 +0.04(+0.46%)
Feb 10, 2010 8.903 9.021 8.836 8.955 8,500,669 +0.04(+0.49%)
Feb 09, 2010 8.893 8.983 8.739 8.911 5,509,700 +0.11(+1.26%)
Feb 08, 2010 8.949 8.996 8.777 8.800 5,520,453 -0.15(-1.64%)
Feb 05, 2010 8.895 8.988 8.659 8.947 6,063,909 +0.06(+0.69%)
Feb 04, 2010 9.127 9.158 8.885 8.885 4,876,384 -0.33(-3.57%)
Feb 03, 2010 9.286 9.304 9.196 9.214 3,547,389 -0.14(-1.48%)
Feb 02, 2010 9.178 9.361 9.147 9.353 3,990,755 +0.18(+1.99%)
Feb 01, 2010 9.111 9.186 9.096 9.170 1,408,622 +0.11(+1.19%)
Jan 29, 2010 9.178 9.263 9.014 9.062 3,475,654 -0.05(-0.54%)
Jan 28, 2010 9.294 9.301 9.042 9.111 3,483,687 -0.13(-1.36%)
Jan 27, 2010 9.109 9.253 9.034 9.237 3,362,930 +0.13(+1.44%)
Jan 26, 2010 9.124 9.335 9.098 9.106 4,030,895 -0.00(-0.03%)
Jan 25, 2010 9.091 9.186 9.039 9.109 3,053,753 +0.10(+1.05%)
Jan 22, 2010 9.201 9.240 8.983 9.014 3,279,033 -0.22(-2.39%)
Jan 21, 2010 9.412 9.466 9.173 9.235 1,748,421 -0.20(-2.15%)
Jan 20, 2010 9.448 9.458 9.341 9.438 1,616,813 -0.08(-0.81%)
Jan 19, 2010 9.337 9.525 9.312 9.515 1,747,841 +0.16(+1.73%)
Jan 15, 2010 9.448 9.353 9.353 9.353 1,652,097 -0.13(-1.33%)
Jan 14, 2010 9.417 9.497 9.327 9.479 2,430,634 +0.04(+0.38%)
Jan 13, 2010 9.361 9.463 9.304 9.443 1,822,821 +0.10(+1.10%)
Jan 12, 2010 9.507 9.527 9.314 9.340 3,328,600 -0.06(-0.66%)
Jan 11, 2010 9.399 9.438 9.358 9.402 2,573,664 +0.04(+0.44%)
Jan 08, 2010 9.325 9.391 9.273 9.361 1,860,191 -0.03(-0.27%)
Jan 07, 2010 9.229 9.399 9.212 9.386 7,108,953 +0.14(+1.53%)
Jan 06, 2010 9.227 9.260 9.142 9.245 1,628,251 +0.02(+0.25%)
Jan 05, 2010 9.106 9.240 9.068 9.222 6,648,051 +0.11(+1.21%)
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.