Skip to main content

Euro Stoxx 50 ETF SPDR (NY: FEZ )

50.16 -0.34 (-0.67%)
Streaming Delayed Price Updated: 12:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 24.25 24.25 24.07 24.16 88,928 -0.44(-1.78%)
May 27, 2005 24.45 24.60 24.45 24.60 20,152 +0.13(+0.51%)
May 26, 2005 24.46 24.51 24.46 24.48 6,397 +0.03(+0.13%)
May 25, 2005 24.48 24.51 24.38 24.45 4,798 -0.02(-0.10%)
May 24, 2005 24.50 24.50 24.38 24.47 74,693 -0.19(-0.79%)
May 23, 2005 24.47 24.71 24.40 24.66 11,675 +0.34(+1.41%)
May 20, 2005 24.32 24.41 24.26 24.32 24,471 -0.22(-0.89%)
May 19, 2005 24.43 24.54 24.33 24.54 33,428 +0.23(+0.95%)
May 18, 2005 24.08 24.46 24.08 24.31 36,786 +0.41(+1.73%)
May 17, 2005 23.82 24.01 23.76 23.90 25,910 -0.07(-0.31%)
May 16, 2005 23.84 23.98 23.76 23.97 16,634 +0.13(+0.52%)
May 13, 2005 23.81 23.93 23.74 23.85 29,749 -0.16(-0.68%)
May 12, 2005 24.13 24.13 23.99 24.01 51,981 -0.19(-0.78%)
May 11, 2005 24.13 24.23 24.04 24.20 968,776 +0.04(+0.16%)
May 10, 2005 24.34 24.34 24.13 24.16 1,657,812 -0.23(-0.95%)
May 09, 2005 24.35 24.45 24.34 24.39 18,393 -0.06(-0.26%)
May 06, 2005 24.51 24.51 24.41 24.45 66,696 +0.01(+0.03%)
May 05, 2005 24.63 24.63 24.40 24.45 53,421 +0.08(+0.33%)
May 04, 2005 24.35 24.36 24.23 24.36 17,113 +0.28(+1.14%)
May 03, 2005 24.13 24.14 24.01 24.09 61,738 +0.21(+0.86%)
May 02, 2005 24.06 24.06 23.88 23.88 67,176 +0.03(+0.13%)
Apr 29, 2005 23.98 23.98 23.70 23.85 496,784 +0.20(+0.82%)
Apr 28, 2005 23.88 23.88 23.66 23.66 29,589 -0.29(-1.21%)
Apr 27, 2005 24.03 24.07 23.90 23.95 572,917 -0.08(-0.34%)
Apr 26, 2005 24.35 24.35 24.03 24.03 61,418 -0.48(-1.94%)
Apr 25, 2005 24.51 24.51 24.33 24.50 86,209 +0.06(+0.23%)
Apr 22, 2005 24.47 24.47 24.14 24.45 50,861 +0.06(+0.26%)
Apr 21, 2005 24.38 24.46 24.28 24.38 20,792 +0.59(+2.50%)
Apr 20, 2005 24.03 24.28 23.73 23.79 59,978 -0.36(-1.48%)
Apr 19, 2005 24.28 24.28 24.15 24.15 5,118 -0.01(-0.05%)
Apr 18, 2005 24.04 24.20 23.98 24.16 85,569 -0.06(-0.26%)
Apr 15, 2005 24.48 24.58 24.22 24.22 11,995 -0.42(-1.70%)
Apr 14, 2005 24.85 24.85 24.61 24.64 39,825 -0.26(-1.05%)
Apr 13, 2005 25.00 25.04 24.90 24.90 17,913 -0.23(-0.92%)
Apr 12, 2005 24.98 25.19 24.77 25.13 29,589 -0.08(-0.32%)
Apr 11, 2005 25.13 25.25 25.02 25.22 17,913 +0.21(+0.82%)
Apr 08, 2005 24.97 25.03 24.88 25.01 2,719 +0.00(+0.00%)
Apr 07, 2005 24.92 25.06 24.92 25.01 18,073 +0.28(+1.14%)
Apr 06, 2005 24.79 24.89 24.70 24.73 47,343 +0.07(+0.28%)
Apr 05, 2005 24.65 24.75 24.58 24.66 5,438 +0.18(+0.74%)
Apr 04, 2005 24.51 24.56 24.35 24.48 88,288 -0.16(-0.63%)
Apr 01, 2005 24.92 24.95 24.63 24.63 24,151 -0.09(-0.38%)
Mar 31, 2005 25.09 25.09 24.66 24.73 51,181 -0.25(-1.00%)
Mar 30, 2005 24.73 25.01 24.73 24.98 13,435 +0.31(+1.27%)
Mar 29, 2005 24.82 24.95 24.66 24.66 59,019 -0.28(-1.13%)
Mar 28, 2005 24.88 24.95 24.77 24.95 36,467 -0.06(-0.25%)
Mar 24, 2005 24.96 25.06 24.85 25.01 15,354 +0.31(+1.27%)
Mar 23, 2005 24.85 24.85 24.70 24.70 19,353 -0.28(-1.13%)
Mar 22, 2005 25.12 25.42 24.73 24.98 36,786 -0.50(-1.96%)
Mar 21, 2005 25.41 25.63 25.17 25.48 126,835 -0.03(-0.10%)
Mar 18, 2005 25.55 25.55 25.38 25.50 67,975 -0.10(-0.39%)
Mar 17, 2005 25.63 25.69 25.60 25.60 1,038,032 -0.03(-0.12%)
Mar 16, 2005 25.73 25.76 25.48 25.63 17,433 -0.03(-0.12%)
Mar 15, 2005 25.81 25.88 25.67 25.67 54,060 -0.11(-0.41%)
Mar 14, 2005 25.85 25.88 25.65 25.77 46,383 -0.16(-0.63%)
Mar 11, 2005 25.99 26.26 25.93 25.93 415,852 -0.16(-0.62%)
Mar 10, 2005 25.88 26.10 25.88 26.10 208,566 +0.09(+0.34%)
Mar 09, 2005 25.82 26.01 25.82 26.01 117,238 -0.02(-0.10%)
Mar 08, 2005 26.01 26.22 26.01 26.03 97,565 +0.02(+0.10%)
Mar 07, 2005 25.85 26.07 25.80 26.01 40,785 +0.00(+0.00%)
Mar 04, 2005 25.76 26.04 25.76 26.01 18,233 +0.47(+1.84%)
Mar 03, 2005 25.57 25.60 25.29 25.54 27,350 +0.16(+0.62%)
Mar 02, 2005 25.32 25.52 25.32 25.38 35,987 -0.33(-1.26%)
Mar 01, 2005 25.65 25.71 25.63 25.71 66,056 +0.36(+1.41%)
Feb 28, 2005 25.63 25.66 25.35 25.35 79,171 -0.34(-1.34%)
Feb 25, 2005 25.26 25.70 25.26 25.70 11,995 +0.53(+2.09%)
Feb 24, 2005 25.32 25.32 25.10 25.17 46,063 -0.19(-0.76%)
Feb 23, 2005 25.22 25.37 25.13 25.37 53,261 +0.11(+0.45%)
Feb 22, 2005 25.20 25.41 25.20 25.25 8,476 -0.07(-0.27%)
Feb 18, 2005 25.26 25.35 25.20 25.32 18,393 +0.04(+0.15%)
Feb 17, 2005 25.32 25.35 25.22 25.28 12,955 +0.09(+0.37%)
Feb 16, 2005 25.22 25.23 25.00 25.19 27,190 -0.10(-0.40%)
Feb 15, 2005 25.29 25.34 25.21 25.29 23,031 +0.06(+0.25%)
Feb 14, 2005 25.09 25.25 25.03 25.23 19,832 +0.28(+1.10%)
Feb 11, 2005 24.82 25.06 24.82 24.95 26,230 +0.13(+0.53%)
Feb 10, 2005 24.75 24.83 24.71 24.82 12,475 +0.22(+0.89%)
Feb 09, 2005 24.62 24.66 24.45 24.60 21,912 -0.07(-0.30%)
Feb 08, 2005 24.50 24.68 24.48 24.68 14,714 +0.02(+0.08%)
Feb 07, 2005 24.73 24.76 24.43 24.66 30,709 -0.21(-0.83%)
Feb 04, 2005 24.63 24.87 24.63 24.87 60,458 +0.26(+1.07%)
Feb 03, 2005 24.51 24.72 24.50 24.60 82,850 -0.05(-0.20%)
Feb 02, 2005 24.80 24.83 24.65 24.65 43,664 +0.02(+0.10%)
Feb 01, 2005 24.48 24.76 24.43 24.63 47,983 +0.06(+0.23%)
Jan 31, 2005 24.38 24.57 24.37 24.57 43,344 +0.39(+1.63%)
Jan 28, 2005 24.31 24.31 24.11 24.18 37,586 -0.08(-0.34%)
Jan 27, 2005 24.14 24.29 24.14 24.26 86,689 +0.01(+0.03%)
Jan 26, 2005 24.26 24.28 24.18 24.25 24,311 +0.26(+1.07%)
Jan 25, 2005 24.06 24.17 23.99 24.00 31,508 +0.04(+0.16%)
Jan 24, 2005 23.98 24.06 23.95 23.96 37,586 +0.04(+0.18%)
Jan 21, 2005 23.91 24.04 23.91 23.91 78,852 +0.16(+0.66%)
Jan 20, 2005 23.81 23.91 23.76 23.76 40,305 -0.33(-1.38%)
Jan 19, 2005 24.38 24.38 24.03 24.09 49,422 -0.25(-1.03%)
Jan 18, 2005 24.08 24.34 24.00 24.34 145,708 +0.11(+0.46%)
Jan 14, 2005 24.19 24.27 24.18 24.23 69,895 +0.00(+0.00%)
Jan 13, 2005 24.32 24.34 24.22 24.23 34,067 -0.16(-0.64%)
Jan 12, 2005 24.39 24.39 24.31 24.38 36,307 +0.19(+0.77%)
Jan 11, 2005 24.38 24.38 24.15 24.20 80,771 -0.18(-0.74%)
Jan 10, 2005 24.43 24.46 24.36 24.38 10,876 +0.01(+0.05%)
Jan 07, 2005 24.67 24.75 24.26 24.36 39,506 -0.18(-0.71%)
Jan 06, 2005 24.55 24.62 24.51 24.54 9,756 +0.04(+0.18%)
Jan 05, 2005 24.57 24.62 24.49 24.50 93,726 -0.03(-0.13%)
Jan 04, 2005 24.93 24.93 24.53 24.53 36,307 -0.42(-1.68%)
Jan 03, 2005 25.13 25.20 24.95 24.95 123,636 -0.11(-0.42%)
Dec 31, 2004 25.17 25.17 25.05 25.05 28,629 -0.16(-0.62%)
Dec 30, 2004 25.18 25.22 25.15 25.21 43,824 +0.02(+0.10%)
Dec 29, 2004 25.13 25.20 25.07 25.18 59,179 -0.01(-0.05%)
Dec 28, 2004 25.16 25.22 25.16 25.20 43,184 +0.06(+0.25%)
Dec 27, 2004 25.13 25.21 25.12 25.13 49,742 +0.14(+0.55%)
Dec 23, 2004 24.92 25.00 24.86 25.00 83,010 +0.33(+1.34%)
Dec 22, 2004 24.60 24.68 24.59 24.66 8,317 +0.15(+0.61%)
Dec 21, 2004 24.47 24.55 24.33 24.51 160,103 +0.19(+0.80%)
Dec 20, 2004 24.46 24.47 24.31 24.32 19,353 +0.20(+0.83%)
Dec 17, 2004 24.10 24.13 24.01 24.12 330,442 -0.16(-0.64%)
Dec 16, 2004 24.50 24.51 24.22 24.28 81,411 -0.46(-1.87%)
Dec 15, 2004 24.60 24.74 24.58 24.74 109,401 +0.22(+0.89%)
Dec 14, 2004 24.40 24.60 24.38 24.52 40,465 -0.02(-0.10%)
Dec 13, 2004 24.39 24.58 24.39 24.55 93,886 +0.42(+1.74%)
Dec 10, 2004 24.01 24.13 24.01 24.13 49,422 -0.21(-0.87%)
Dec 09, 2004 24.13 24.34 23.94 24.34 182,015 -0.02(-0.10%)
Dec 08, 2004 24.27 24.36 24.18 24.36 88,448 -0.04(-0.18%)
Dec 07, 2004 24.66 24.68 24.38 24.41 113,879 -0.09(-0.36%)
Dec 06, 2004 24.47 24.55 24.41 24.50 99,964 +0.06(+0.26%)
Dec 03, 2004 24.38 24.47 24.34 24.43 169,060 +0.16(+0.64%)
Dec 02, 2004 24.46 24.46 24.26 24.28 58,539 -0.20(-0.82%)
Dec 01, 2004 24.13 24.48 24.13 24.48 55,660 +0.56(+2.33%)
Nov 30, 2004 24.19 24.20 23.92 23.92 189,212 -0.29(-1.19%)
Nov 29, 2004 24.35 24.35 24.07 24.21 35,827 +0.05(+0.21%)
Nov 26, 2004 24.03 24.18 24.03 24.16 11,835 +0.33(+1.39%)
Nov 24, 2004 23.76 23.84 23.67 23.83 114,519 +0.19(+0.82%)
Nov 23, 2004 23.73 23.74 23.56 23.63 46,863 -0.01(-0.05%)
Nov 22, 2004 23.51 23.68 23.42 23.65 76,612 +0.10(+0.43%)
Nov 19, 2004 23.91 23.91 23.55 23.55 77,252 -0.19(-0.79%)
Nov 18, 2004 23.76 23.78 23.66 23.73 102,843 -0.06(-0.26%)
Nov 17, 2004 23.67 23.91 23.67 23.80 122,036 +0.38(+1.63%)
Nov 16, 2004 23.46 23.46 23.34 23.41 61,098 -0.16(-0.66%)
Nov 15, 2004 23.65 23.66 23.51 23.57 94,686 -0.16(-0.69%)
Nov 12, 2004 23.54 23.73 23.51 23.73 33,108 +0.12(+0.50%)
Nov 11, 2004 23.40 23.61 23.38 23.61 50,702 +0.36(+1.53%)
Nov 10, 2004 23.32 23.32 23.18 23.26 154,185 +0.03(+0.13%)
Nov 09, 2004 23.27 23.30 23.18 23.23 86,529 -0.04(-0.16%)
Nov 08, 2004 23.30 23.35 23.23 23.26 73,573 -0.16(-0.67%)
Nov 05, 2004 23.36 23.43 23.29 23.42 56,140 +0.13(+0.54%)
Nov 04, 2004 23.05 23.30 23.00 23.30 122,836 +0.39(+1.72%)
Nov 03, 2004 23.12 23.13 22.87 22.90 630,496 +0.18(+0.77%)
Nov 02, 2004 22.66 22.77 22.65 22.73 312,369 +0.07(+0.33%)
Nov 01, 2004 22.65 22.73 22.59 22.65 228,079 +0.04(+0.17%)
Oct 29, 2004 22.55 22.64 22.44 22.61 76,292 +0.12(+0.53%)
Oct 28, 2004 22.41 22.54 22.39 22.50 88,128 +0.19(+0.87%)
Oct 27, 2004 22.24 22.33 22.20 22.30 170,339 +0.30(+1.36%)
Oct 26, 2004 22.00 22.03 21.88 22.00 56,459 +0.10(+0.46%)
Oct 25, 2004 21.98 21.98 21.86 21.90 55,180 +0.01(+0.03%)
Oct 22, 2004 22.20 22.20 21.90 21.90 40,945 -0.19(-0.85%)
Oct 21, 2004 22.03 22.08 21.96 22.08 53,101 +0.15(+0.68%)
Oct 20, 2004 21.85 21.95 21.84 21.93 13,275 +0.09(+0.43%)
Oct 19, 2004 21.98 22.03 21.84 21.84 129,074 +0.07(+0.34%)
Oct 18, 2004 21.79 21.83 21.69 21.76 167,140 +0.04(+0.17%)
Oct 15, 2004 21.62 21.84 21.62 21.73 411,534 +0.28(+1.28%)
Oct 14, 2004 21.51 21.60 21.44 21.45 56,779 -0.05(-0.23%)
Oct 13, 2004 21.60 21.60 21.36 21.50 202,328 -0.03(-0.14%)
Oct 12, 2004 21.46 21.60 21.41 21.53 68,935 -0.35(-1.60%)
Oct 11, 2004 21.90 21.90 21.82 21.88 10,076 +0.01(+0.03%)
Oct 08, 2004 21.81 21.98 21.81 21.88 60,778 +0.06(+0.29%)
Oct 07, 2004 21.85 21.90 21.75 21.81 125,235 -0.13(-0.60%)
Oct 06, 2004 21.79 21.95 21.75 21.95 35,027 +0.09(+0.43%)
Oct 05, 2004 21.73 21.93 21.73 21.85 23,351 +0.14(+0.63%)
Oct 04, 2004 21.80 21.83 21.68 21.71 148,427 -0.03(-0.14%)
Oct 01, 2004 21.55 21.75 21.55 21.75 523,974 +0.48(+2.26%)
Sep 30, 2004 21.36 21.36 21.14 21.26 155,464 +0.03(+0.15%)
Sep 29, 2004 21.20 21.30 21.17 21.23 125,715 +0.04(+0.21%)
Sep 28, 2004 21.17 21.20 21.05 21.19 19,513 +0.18(+0.86%)
Sep 27, 2004 20.94 21.05 20.93 21.01 45,743 -0.09(-0.44%)
Sep 24, 2004 21.09 21.10 21.09 21.10 1,439 +0.04(+0.21%)
Sep 23, 2004 21.11 21.13 21.05 21.06 10,396 -0.09(-0.41%)
Sep 22, 2004 21.29 21.29 21.13 21.14 23,671 -0.44(-2.03%)
Sep 21, 2004 21.40 21.58 21.40 21.58 84,130 +0.43(+2.01%)
Sep 20, 2004 21.04 21.16 20.99 21.16 166,181 -0.22(-1.02%)
Sep 17, 2004 21.43 21.43 21.38 21.38 16,474 +0.15(+0.71%)
Sep 16, 2004 21.09 21.23 21.09 21.23 65,256 +0.11(+0.53%)
Sep 15, 2004 21.31 21.31 21.10 21.11 39,186 -0.33(-1.52%)
Sep 14, 2004 21.39 21.44 21.39 21.44 1,119 +0.11(+0.50%)
Sep 13, 2004 21.46 21.49 21.33 21.33 48,462 +0.08(+0.38%)
Sep 10, 2004 21.23 21.31 21.23 21.25 35,507 +0.16(+0.77%)
Sep 09, 2004 21.00 21.09 20.92 21.09 24,631 +0.08(+0.39%)
Sep 08, 2004 20.93 21.02 20.93 21.01 116,758 -0.04(-0.18%)
Sep 07, 2004 20.96 21.05 20.90 21.05 4,638 +0.25(+1.20%)
Sep 03, 2004 20.83 20.83 20.74 20.79 506,540 -0.26(-1.25%)
Sep 02, 2004 20.68 21.06 20.68 21.06 105,082 +0.39(+1.91%)
Sep 01, 2004 20.66 20.66 20.62 20.66 19,193 -0.04(-0.21%)
Aug 31, 2004 20.49 20.71 20.46 20.71 54,540 +0.27(+1.32%)
Aug 30, 2004 20.44 20.48 20.44 20.44 24,151 -0.08(-0.40%)
Aug 27, 2004 20.51 20.53 20.43 20.52 78,052 -0.04(-0.18%)
Aug 26, 2004 20.44 20.56 20.43 20.56 53,740 +0.08(+0.40%)
Aug 25, 2004 20.28 20.51 20.28 20.48 24,631 +0.23(+1.11%)
Aug 24, 2004 20.38 20.38 20.25 20.25 3,998 -0.05(-0.25%)
Aug 23, 2004 20.48 20.53 20.30 20.30 12,155 -0.23(-1.13%)
Aug 20, 2004 20.28 20.56 20.28 20.53 57,739 +0.11(+0.55%)
Aug 19, 2004 20.51 20.51 20.42 20.42 1,439 -0.24(-1.18%)
Aug 18, 2004 20.22 20.66 20.22 20.66 19,353 +0.29(+1.44%)
Aug 17, 2004 20.35 20.39 20.33 20.37 8,157 +0.06(+0.31%)
Aug 16, 2004 20.07 20.31 20.07 20.31 3,998 +0.22(+1.09%)
Aug 13, 2004 20.05 20.09 19.98 20.09 9,116 +0.20(+1.01%)
Aug 12, 2004 20.03 20.03 19.83 19.89 46,383 -0.06(-0.28%)
Aug 11, 2004 19.96 20.01 19.86 19.94 97,085 -0.26(-1.30%)
Aug 10, 2004 20.21 20.32 20.18 20.21 32,948 +0.17(+0.84%)
Aug 09, 2004 20.06 20.06 19.99 20.04 3,038 -0.04(-0.19%)
Aug 06, 2004 20.34 20.34 20.08 20.08 91,167 -0.06(-0.28%)
Aug 05, 2004 20.51 20.51 20.13 20.13 167,620 -0.34(-1.68%)
Aug 04, 2004 20.28 20.48 20.26 20.48 31,188 +0.00(+0.00%)
Aug 03, 2004 20.58 20.61 20.46 20.48 44,464 -0.01(-0.06%)
Aug 02, 2004 20.44 20.49 20.37 20.49 3,998 +0.01(+0.03%)
Jul 30, 2004 20.63 20.64 20.48 20.48 92,767 -0.03(-0.12%)
Jul 29, 2004 20.51 20.63 20.44 20.51 117,558 +0.37(+1.83%)
Jul 28, 2004 20.29 20.29 20.11 20.14 11,995 -0.21(-1.04%)
Jul 27, 2004 20.31 20.35 20.15 20.35 20,312 +0.23(+1.15%)
Jul 26, 2004 20.34 20.34 20.09 20.12 56,939 -0.08(-0.37%)
Jul 23, 2004 20.40 20.41 20.19 20.19 17,593 -0.56(-2.71%)
Jul 22, 2004 20.74 20.76 20.62 20.76 65,256 +0.13(+0.61%)
Jul 21, 2004 21.15 21.15 20.63 20.63 224,240 -0.46(-2.16%)
Jul 20, 2004 21.05 21.12 21.01 21.09 2,399 -0.04(-0.21%)
Jul 19, 2004 21.13 21.13 20.95 21.13 130,513 +0.02(+0.09%)
Jul 16, 2004 21.35 21.35 21.10 21.11 9,916 +0.07(+0.33%)
Jul 15, 2004 21.25 21.25 21.05 21.05 4,318 -0.32(-1.49%)
Jul 14, 2004 21.35 21.43 21.33 21.36 6,717 -0.02(-0.09%)
Jul 13, 2004 21.50 21.50 21.33 21.38 72,934 -0.18(-0.81%)
Jul 12, 2004 21.51 21.60 21.51 21.56 50,702 -0.12(-0.55%)
Jul 09, 2004 21.60 21.68 21.55 21.68 52,461 +0.20(+0.93%)
Jul 08, 2004 21.53 21.62 21.48 21.48 21,752 -0.03(-0.15%)
Jul 07, 2004 21.47 21.56 21.47 21.51 8,796 +0.11(+0.50%)
Jul 06, 2004 21.36 21.40 21.28 21.40 7,517 -0.18(-0.81%)
Jul 02, 2004 21.51 21.60 21.51 21.58 8,317 +0.17(+0.79%)
Jul 01, 2004 21.63 21.63 21.36 21.41 6,877 -0.31(-1.41%)
Jun 30, 2004 21.56 21.73 21.48 21.71 99,804 +0.31(+1.43%)
Jun 29, 2004 21.49 21.56 21.41 21.41 8,476 -0.17(-0.78%)
Jun 28, 2004 21.75 21.77 21.58 21.58 8,956 +0.19(+0.91%)
Jun 25, 2004 21.36 21.50 21.36 21.38 90,527 -0.13(-0.61%)
Jun 24, 2004 21.46 21.59 21.46 21.51 59,658 +0.13(+0.61%)
Jun 23, 2004 21.21 21.38 21.14 21.38 334,281 +0.14(+0.68%)
Jun 22, 2004 21.22 21.30 21.08 21.24 72,454 -0.02(-0.12%)
Jun 21, 2004 21.37 21.43 21.26 21.26 262,307 -0.56(-2.58%)
Jun 18, 2004 21.67 21.85 21.67 21.83 74,373 +0.20(+0.93%)
Jun 17, 2004 21.56 21.64 21.46 21.63 27,670 +0.12(+0.55%)
Jun 16, 2004 21.60 21.60 21.42 21.51 141,709 -0.13(-0.61%)
Jun 15, 2004 21.46 21.69 21.46 21.64 352,515 +0.48(+2.25%)
Jun 14, 2004 21.14 21.20 21.07 21.16 68,295 -0.37(-1.71%)
Jun 10, 2004 21.51 21.60 21.50 21.53 132,593 +0.21(+1.00%)
Jun 09, 2004 21.61 21.61 21.31 21.32 153,385 -0.54(-2.46%)
Jun 08, 2004 21.81 21.86 21.81 21.86 1,119 -0.21(-0.96%)
Jun 07, 2004 21.84 22.07 21.84 22.07 181,375 +0.44(+2.02%)
Jun 04, 2004 21.53 21.71 21.49 21.63 89,248 +0.39(+1.85%)
Jun 03, 2004 21.26 21.31 21.18 21.24 263,906 -0.12(-0.59%)
Jun 02, 2004 21.46 21.46 21.30 21.36 50,702 +0.21(+1.01%)
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.