Skip to main content

S&P Insurance ETF SPDR (NY: KIE )

49.56 -0.60 (-1.20%)
Streaming Delayed Price Updated: 11:52 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2010 8.970 9.127 8.970 9.111 801,561 +0.19(+2.16%)
Dec 31, 2009 9.024 8.919 8.919 8.919 453,013 -0.08(-0.86%)
Dec 30, 2009 9.001 9.016 8.967 8.996 362,838 -0.04(-0.40%)
Dec 29, 2009 9.078 9.078 9.029 9.032 903,504 -0.01(-0.06%)
Dec 28, 2009 9.106 9.122 9.006 9.037 460,551 -0.03(-0.34%)
Dec 24, 2009 9.011 9.091 9.011 9.068 161,072 +0.07(+0.74%)
Dec 23, 2009 9.014 9.024 8.942 9.001 1,564,658 -0.01(-0.11%)
Dec 22, 2009 8.844 9.011 8.844 9.011 915,756 +0.18(+2.07%)
Dec 21, 2009 8.831 8.849 8.800 8.829 755,205 +0.08(+0.97%)
Dec 18, 2009 8.800 8.800 8.662 8.744 1,358,436 -0.02(-0.23%)
Dec 17, 2009 8.836 8.865 8.759 8.764 1,829,111 -0.13(-1.42%)
Dec 16, 2009 8.870 8.972 8.870 8.890 2,529,238 +0.09(+0.99%)
Dec 15, 2009 8.877 8.929 8.788 8.803 723,657 -0.14(-1.52%)
Dec 14, 2009 8.913 8.939 8.898 8.939 830,921 +0.11(+1.25%)
Dec 11, 2009 8.785 8.829 8.726 8.829 531,800 +0.10(+1.15%)
Dec 10, 2009 8.692 8.777 8.692 8.728 707,568 +0.04(+0.44%)
Dec 09, 2009 8.662 8.701 8.603 8.690 1,290,811 +0.01(+0.06%)
Dec 08, 2009 8.736 8.736 8.659 8.685 1,764,272 -0.08(-0.97%)
Dec 07, 2009 8.798 8.898 8.739 8.770 3,422,639 -0.08(-0.87%)
Dec 04, 2009 8.929 8.929 8.687 8.847 3,954,665 +0.12(+1.41%)
Dec 03, 2009 8.942 9.083 8.690 8.723 5,107,888 -0.20(-2.22%)
Dec 02, 2009 8.839 8.960 8.818 8.921 1,968,008 +0.06(+0.70%)
Dec 01, 2009 8.885 8.920 8.816 8.860 2,876,385 +0.05(+0.56%)
Nov 30, 2009 8.749 8.826 8.646 8.811 3,383,374 -0.01(-0.12%)
Nov 27, 2009 8.734 8.821 8.590 8.821 3,544,303 -0.12(-1.32%)
Nov 25, 2009 8.947 8.962 8.908 8.939 2,061,969 +0.02(+0.17%)
Nov 24, 2009 8.919 8.942 8.842 8.924 7,129,798 +0.01(+0.09%)
Nov 23, 2009 8.937 8.988 8.867 8.916 11,988,311 +0.11(+1.28%)
Nov 20, 2009 8.772 8.834 8.749 8.803 1,393,482 -0.05(-0.58%)
Nov 19, 2009 8.942 8.993 8.795 8.854 2,263,237 -0.18(-1.99%)
Nov 18, 2009 9.047 9.091 9.001 9.034 2,638,782 +0.00(+0.03%)
Nov 17, 2009 8.975 9.052 8.962 9.032 2,138,837 +0.02(+0.17%)
Nov 16, 2009 8.957 9.086 8.957 9.016 3,597,517 +0.12(+1.33%)
Nov 13, 2009 8.911 8.973 8.842 8.898 4,025,213 +0.03(+0.38%)
Nov 12, 2009 9.027 9.068 8.847 8.865 6,234,902 -0.21(-2.32%)
Nov 11, 2009 9.044 9.152 9.039 9.075 2,326,873 +0.12(+1.35%)
Nov 10, 2009 9.001 9.016 8.903 8.955 2,064,327 -0.07(-0.83%)
Nov 09, 2009 8.844 9.042 8.782 9.029 2,500,652 +0.31(+3.54%)
Nov 06, 2009 8.505 8.744 8.502 8.721 2,371,711 +0.08(+0.92%)
Nov 05, 2009 8.626 8.646 8.482 8.641 5,583,178 +0.09(+1.02%)
Nov 04, 2009 8.803 8.857 8.533 8.554 3,819,980 -0.07(-0.86%)
Nov 03, 2009 8.459 8.664 8.397 8.628 3,619,813 +0.07(+0.84%)
Nov 02, 2009 8.626 8.764 8.407 8.556 5,364,156 -0.02(-0.21%)
Oct 30, 2009 8.885 8.885 8.533 8.574 7,270,345 -0.37(-4.11%)
Oct 29, 2009 8.636 8.962 8.636 8.942 7,542,850 +0.47(+5.49%)
Oct 28, 2009 8.716 8.736 8.459 8.477 9,007,476 -0.26(-3.00%)
Oct 27, 2009 8.865 8.919 8.716 8.739 3,760,520 -0.10(-1.08%)
Oct 26, 2009 9.098 9.178 8.782 8.834 6,160,147 -0.27(-2.94%)
Oct 23, 2009 9.176 9.183 9.057 9.101 1,914,650 -0.27(-2.93%)
Oct 22, 2009 9.132 9.402 9.114 9.376 2,897,810 +0.30(+3.31%)
Oct 21, 2009 9.163 9.319 9.055 9.075 2,601,553 -0.14(-1.51%)
Oct 20, 2009 9.206 9.235 9.191 9.214 1,667,960 -0.17(-1.81%)
Oct 19, 2009 9.353 9.461 9.325 9.384 2,097,260 +0.07(+0.74%)
Oct 16, 2009 9.345 9.363 9.209 9.314 1,950,619 -0.20(-2.08%)
Oct 15, 2009 9.471 9.556 9.358 9.512 2,272,297 -0.05(-0.54%)
Oct 14, 2009 9.425 9.576 9.361 9.564 2,461,597 +0.32(+3.48%)
Oct 13, 2009 9.355 9.363 9.176 9.242 3,136,202 -0.18(-1.88%)
Oct 12, 2009 9.443 9.517 9.397 9.420 2,326,865 -0.01(-0.05%)
Oct 09, 2009 9.397 9.445 9.335 9.425 1,234,461 +0.03(+0.30%)
Oct 08, 2009 9.445 9.520 9.386 9.397 2,207,820 +0.04(+0.43%)
Oct 07, 2009 9.309 9.366 9.242 9.356 1,775,812 +0.03(+0.34%)
Oct 06, 2009 9.237 9.409 9.140 9.325 1,951,292 +0.21(+2.25%)
Oct 05, 2009 8.993 9.129 8.937 9.119 1,439,578 +0.17(+1.95%)
Oct 02, 2009 8.772 9.075 8.723 8.944 5,692,209 +0.01(+0.14%)
Oct 01, 2009 9.258 9.271 8.931 8.932 3,603,230 -0.35(-3.79%)
Sep 30, 2009 9.422 9.510 9.209 9.283 2,751,748 -0.04(-0.41%)
Sep 29, 2009 9.386 9.515 9.278 9.322 1,193,631 -0.09(-0.96%)
Sep 28, 2009 8.975 9.425 8.975 9.412 3,196,432 +0.46(+5.14%)
Sep 25, 2009 8.937 9.068 8.872 8.952 1,077,206 -0.03(-0.37%)
Sep 24, 2009 9.209 9.232 8.929 8.985 2,776,535 -0.15(-1.66%)
Sep 23, 2009 9.327 9.397 9.109 9.137 1,136,502 -0.19(-2.04%)
Sep 22, 2009 9.322 9.384 9.294 9.327 1,067,912 +0.07(+0.78%)
Sep 21, 2009 9.312 9.314 9.191 9.255 849,146 -0.10(-1.07%)
Sep 18, 2009 9.468 9.481 9.307 9.355 3,414,315 -0.08(-0.82%)
Sep 17, 2009 9.548 9.723 9.397 9.432 2,578,735 +0.02(+0.23%)
Sep 16, 2009 9.317 9.602 9.263 9.411 4,403,686 +0.18(+1.99%)
Sep 15, 2009 9.263 9.312 9.204 9.227 2,683,784 +0.02(+0.22%)
Sep 14, 2009 9.011 9.232 8.931 9.206 631,618 +0.12(+1.27%)
Sep 11, 2009 9.042 9.142 8.965 9.091 2,528,845 +0.05(+0.57%)
Sep 10, 2009 8.955 9.068 8.739 9.039 5,657,233 +0.12(+1.32%)
Sep 09, 2009 8.782 8.950 8.731 8.921 1,603,511 +0.17(+1.97%)
Sep 08, 2009 8.834 8.836 8.672 8.749 544,195 +0.08(+0.89%)
Sep 04, 2009 8.662 8.675 8.531 8.672 1,906,672 +0.02(+0.21%)
Sep 03, 2009 8.507 8.654 8.451 8.654 1,718,453 +0.19(+2.29%)
Sep 02, 2009 8.461 8.556 8.371 8.461 2,600,090 -0.04(-0.52%)
Sep 01, 2009 8.903 9.024 8.469 8.505 4,547,179 -0.51(-5.70%)
Aug 31, 2009 8.842 9.039 8.842 9.019 3,211,953 -0.01(-0.14%)
Aug 28, 2009 8.993 9.083 8.898 9.032 3,400,335 +0.11(+1.24%)
Aug 27, 2009 8.842 8.942 8.639 8.921 1,208,047 +0.09(+0.99%)
Aug 26, 2009 8.885 8.895 8.736 8.834 4,670,637 -0.05(-0.58%)
Aug 25, 2009 8.775 8.993 8.775 8.885 3,010,767 +0.20(+2.25%)
Aug 24, 2009 8.798 8.906 8.657 8.690 2,351,594 -0.02(-0.24%)
Aug 21, 2009 8.492 8.767 8.492 8.710 1,664,784 +0.25(+3.01%)
Aug 20, 2009 8.405 8.510 8.348 8.456 1,930,548 +0.11(+1.36%)
Aug 19, 2009 8.153 8.397 8.132 8.343 2,864,511 +0.07(+0.81%)
Aug 18, 2009 8.148 8.299 8.130 8.276 2,190,035 +0.10(+1.26%)
Aug 17, 2009 8.271 8.279 8.102 8.173 3,585,312 -0.28(-3.34%)
Aug 14, 2009 8.556 8.556 8.343 8.456 3,362,818 -0.11(-1.23%)
Aug 13, 2009 8.477 8.582 8.379 8.561 2,679,667 +0.15(+1.83%)
Aug 12, 2009 8.125 8.479 8.117 8.407 4,624,425 +0.28(+3.45%)
Aug 11, 2009 8.376 8.376 8.102 8.127 4,223,531 -0.29(-3.45%)
Aug 10, 2009 8.448 8.538 8.299 8.418 2,748,214 -0.07(-0.88%)
Aug 07, 2009 8.361 8.566 8.351 8.492 2,555,411 +0.24(+2.93%)
Aug 06, 2009 8.441 8.456 8.105 8.251 2,480,356 -0.09(-1.11%)
Aug 05, 2009 8.251 8.384 8.107 8.343 2,157,238 +0.16(+1.91%)
Aug 04, 2009 7.960 8.202 7.932 8.186 2,835,477 +0.21(+2.64%)
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.