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

S&P Retail SPDR (NY: XRT )

73.22 +1.01 (+1.40%)
Official Closing Price Updated: 8:00 PM EDT, Apr 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 (%)
Jan 30, 2009 8.428 8.478 8.045 8.107 0 -0.27(-3.25%)
Jan 29, 2009 8.614 8.672 8.367 8.379 16,993,190 -0.35(-3.97%)
Jan 28, 2009 8.499 8.841 8.499 8.725 13,522,306 +0.37(+4.39%)
Jan 27, 2009 8.396 8.523 8.276 8.358 9,079,421 -0.00(-0.05%)
Jan 26, 2009 8.268 8.527 8.222 8.363 16,502,169 +0.12(+1.45%)
Jan 23, 2009 8.037 8.383 7.967 8.243 16,057,048 +0.04(+0.45%)
Jan 22, 2009 8.128 8.383 7.963 8.206 20,795,454 -0.01(-0.15%)
Jan 21, 2009 8.091 8.243 7.880 8.218 15,137,086 +0.22(+2.78%)
Jan 20, 2009 8.445 8.466 7.922 7.996 17,937,000 -0.49(-5.73%)
Jan 16, 2009 8.474 8.548 8.210 8.482 17,939,178 +0.16(+1.88%)
Jan 15, 2009 8.074 8.523 7.946 8.325 31,067,244 +0.25(+3.11%)
Jan 14, 2009 8.222 8.222 8.045 8.074 18,360,134 -0.30(-3.59%)
Jan 13, 2009 8.342 8.544 8.247 8.375 8,707,525 +0.01(+0.10%)
Jan 12, 2009 8.585 8.602 8.301 8.367 11,911,799 -0.21(-2.40%)
Jan 09, 2009 8.902 8.902 8.548 8.573 15,036,562 -0.33(-3.66%)
Jan 08, 2009 8.696 8.919 8.519 8.898 14,078,512 +0.16(+1.84%)
Jan 07, 2009 8.795 8.865 8.630 8.738 10,842,685 -0.19(-2.17%)
Jan 06, 2009 8.890 9.038 8.775 8.931 14,131,658 +0.09(+1.03%)
Jan 05, 2009 8.750 8.902 8.651 8.841 9,939,385 +0.10(+1.13%)
Jan 02, 2009 8.400 8.820 8.371 8.742 0 +0.35(+4.15%)
Jan 01, 2009 8.119 8.461 8.107 8.393 0 +0.00(+0.00%)
Dec 31, 2008 8.119 8.461 8.107 8.393 10,635,783 +0.29(+3.59%)
Dec 30, 2008 7.913 8.132 7.884 8.103 7,569,665 +0.23(+2.93%)
Dec 29, 2008 7.996 8.029 7.748 7.872 5,147,545 -0.11(-1.39%)
Dec 26, 2008 8.004 8.058 7.946 7.983 5,019,269 +0.07(+0.83%)
Dec 24, 2008 7.893 7.987 7.810 7.917 2,397,493 +0.00(+0.05%)
Dec 23, 2008 8.086 8.103 7.860 7.913 5,402,031 -0.05(-0.67%)
Dec 22, 2008 8.280 8.330 7.872 7.967 7,916,196 -0.32(-3.83%)
Dec 19, 2008 8.309 8.346 7.971 8.284 19,170,800 -0.02(-0.30%)
Dec 18, 2008 8.424 8.478 8.161 8.309 13,933,730 -0.07(-0.88%)
Dec 17, 2008 8.086 8.494 7.987 8.383 12,981,720 +0.25(+3.04%)
Dec 16, 2008 7.786 8.161 7.744 8.136 17,279,172 +0.47(+6.07%)
Dec 15, 2008 7.967 7.971 7.530 7.670 9,877,332 -0.25(-3.17%)
Dec 12, 2008 7.522 7.963 7.505 7.922 11,683,258 +0.14(+1.85%)
Dec 11, 2008 8.062 8.111 7.670 7.777 11,086,950 -0.40(-4.89%)
Dec 10, 2008 7.963 8.301 7.934 8.177 13,708,252 +0.23(+2.90%)
Dec 09, 2008 8.227 8.441 7.868 7.946 14,752,744 -0.34(-4.08%)
Dec 08, 2008 8.309 8.474 8.136 8.284 22,178,842 +0.20(+2.50%)
Dec 05, 2008 7.415 8.115 7.303 8.082 28,795,326 +0.54(+7.10%)
Dec 04, 2008 7.171 7.839 7.167 7.546 29,210,528 +0.23(+3.21%)
Dec 03, 2008 7.023 7.316 6.813 7.312 35,914,696 +0.29(+4.17%)
Dec 02, 2008 6.945 7.118 6.788 7.019 22,301,358 +0.19(+2.84%)
Dec 01, 2008 7.415 7.427 6.817 6.825 13,071,842 -0.77(-10.15%)
Nov 28, 2008 7.678 7.707 7.526 7.596 8,857,339 -0.11(-1.44%)
Nov 26, 2008 7.134 7.802 7.064 7.707 14,091,035 +0.42(+5.83%)
Nov 25, 2008 7.295 7.468 6.936 7.283 24,415,792 +0.13(+1.79%)
Nov 24, 2008 6.689 7.291 6.516 7.155 12,619,695 +0.61(+9.39%)
Nov 21, 2008 6.594 6.594 6.104 6.541 13,728,488 +0.23(+3.73%)
Nov 20, 2008 6.405 6.895 6.273 6.306 16,079,195 -0.29(-4.37%)
Nov 19, 2008 7.171 7.171 6.491 6.594 14,184,862 -0.42(-6.05%)
Nov 18, 2008 7.188 7.406 6.895 7.019 8,120,233 -0.23(-3.24%)
Nov 17, 2008 7.402 7.588 7.246 7.254 12,909,576 -0.35(-4.61%)
Nov 14, 2008 8.086 8.152 7.600 7.604 8,510,362 -0.56(-6.82%)
Nov 13, 2008 7.736 8.161 7.089 8.161 24,454,312 +0.57(+7.49%)
Nov 12, 2008 7.880 7.930 7.588 7.592 9,343,154 -0.49(-6.02%)
Nov 11, 2008 8.210 8.350 7.938 8.078 9,575,671 -0.29(-3.45%)
Nov 10, 2008 8.602 8.845 8.247 8.367 6,962,897 -0.26(-2.96%)
Nov 07, 2008 8.610 8.779 8.437 8.622 8,738,548 +0.02(+0.29%)
Nov 06, 2008 8.680 9.043 8.556 8.597 15,520,334 -0.08(-0.95%)
Nov 05, 2008 9.113 9.306 8.680 8.680 13,238,825 -0.68(-7.22%)
Nov 04, 2008 9.529 9.545 9.080 9.356 7,590,507 +0.14(+1.57%)
Nov 03, 2008 9.447 9.624 9.158 9.212 12,518,021 -0.31(-3.29%)
Oct 31, 2008 9.195 9.739 9.146 9.525 14,569,910 +0.27(+2.89%)
Oct 30, 2008 9.142 9.550 9.030 9.257 13,198,711 +0.20(+2.23%)
Oct 29, 2008 8.874 9.484 8.630 9.055 18,133,818 +0.33(+3.73%)
Oct 28, 2008 8.053 8.882 7.884 8.729 14,606,506 +0.70(+8.67%)
Oct 27, 2008 7.893 8.536 7.893 8.033 10,210,810 -0.12(-1.42%)
Oct 24, 2008 7.777 8.367 7.753 8.148 13,309,207 -0.25(-2.99%)
Oct 23, 2008 8.861 8.861 8.029 8.400 15,275,011 -0.30(-3.41%)
Oct 22, 2008 9.067 9.154 8.412 8.696 17,047,746 -0.50(-5.42%)
Oct 21, 2008 9.438 9.595 9.174 9.195 8,181,870 -0.19(-2.06%)
Oct 20, 2008 9.479 9.545 9.179 9.389 10,494,762 +0.01(+0.13%)
Oct 17, 2008 9.080 9.628 9.026 9.376 22,740,200 +0.02(+0.22%)
Oct 16, 2008 9.228 9.385 8.593 9.356 26,242,860 +0.49(+5.58%)
Oct 15, 2008 9.644 9.879 8.861 8.861 20,415,246 -1.22(-12.07%)
Oct 14, 2008 10.91 11.11 9.681 10.08 20,317,236 -0.31(-3.01%)
Oct 13, 2008 10.10 10.42 10.03 10.39 15,049,958 +0.52(+5.22%)
Oct 10, 2008 9.084 10.15 8.927 9.875 40,189,824 +0.10(+1.05%)
Oct 09, 2008 10.66 10.89 9.632 9.772 29,198,156 -0.82(-7.74%)
Oct 08, 2008 10.17 11.13 10.17 10.59 32,999,876 -0.12(-1.08%)
Oct 07, 2008 11.49 11.62 10.68 10.71 25,206,028 -0.49(-4.34%)
Oct 06, 2008 11.17 11.42 10.70 11.19 31,326,628 -0.43(-3.69%)
Oct 03, 2008 12.29 12.29 11.39 11.62 23,052,364 -0.18(-1.50%)
Oct 02, 2008 12.47 12.48 11.80 11.80 16,895,126 -0.49(-3.99%)
Oct 01, 2008 12.62 12.62 12.27 12.29 10,449,249 -0.24(-1.94%)
Sep 30, 2008 12.32 12.71 12.22 12.53 10,130,410 +0.09(+0.76%)
Sep 29, 2008 12.99 12.99 12.17 12.44 20,202,118 -0.86(-6.48%)
Sep 26, 2008 12.88 13.30 12.76 13.30 0 +0.26(+1.96%)
Sep 25, 2008 12.87 13.23 12.87 13.04 11,569,358 +0.27(+2.10%)
Sep 24, 2008 13.04 13.10 12.74 12.78 11,208,039 -0.24(-1.84%)
Sep 23, 2008 12.84 13.21 12.80 13.02 13,049,712 +0.03(+0.25%)
Sep 22, 2008 13.40 13.80 12.98 12.98 16,044,145 -0.82(-5.97%)
Sep 19, 2008 15.11 13.81 13.38 13.81 0 +0.36(+2.70%)
Sep 18, 2008 12.99 13.48 12.58 13.44 43,632,588 +0.73(+5.74%)
Sep 17, 2008 13.19 13.47 12.71 12.71 61,323,508 -0.75(-5.60%)
Sep 16, 2008 13.10 13.58 12.90 13.47 49,182,408 +0.18(+1.33%)
Sep 15, 2008 13.40 13.74 13.07 13.29 32,682,478 -0.40(-2.92%)
Sep 12, 2008 13.81 13.85 13.53 13.69 28,593,428 -0.28(-2.03%)
Sep 11, 2008 13.60 14.01 13.46 13.98 26,531,826 +0.17(+1.22%)
Sep 10, 2008 13.87 13.98 13.51 13.81 27,293,354 +0.04(+0.27%)
Sep 09, 2008 14.12 14.31 13.74 13.77 37,118,452 -0.22(-1.59%)
Sep 08, 2008 14.14 14.19 13.64 13.99 41,411,360 +0.35(+2.60%)
Sep 05, 2008 13.35 13.64 13.13 13.64 0 +0.18(+1.35%)
Sep 04, 2008 13.61 13.77 13.46 13.46 31,993,350 -0.31(-2.25%)
Sep 03, 2008 13.51 13.83 13.46 13.77 25,024,844 +0.25(+1.83%)
Sep 02, 2008 13.49 13.86 13.36 13.52 27,254,552 +0.24(+1.83%)
Aug 29, 2008 13.22 13.38 13.14 13.28 6,776,807 +0.01(+0.09%)
Aug 28, 2008 12.98 13.27 12.90 13.26 10,331,894 +0.36(+2.81%)
Aug 27, 2008 12.69 12.96 12.67 12.90 7,423,233 +0.11(+0.87%)
Aug 26, 2008 12.66 12.84 12.57 12.79 8,030,038 +0.09(+0.71%)
Aug 25, 2008 13.11 13.11 12.64 12.70 8,060,563 -0.35(-2.68%)
Aug 22, 2008 12.90 13.06 12.82 13.05 6,890,477 +0.31(+2.43%)
Aug 21, 2008 12.60 12.81 12.52 12.74 8,587,771 +0.03(+0.26%)
Aug 20, 2008 12.74 12.94 12.60 12.71 9,396,797 -0.04(-0.32%)
Aug 19, 2008 12.97 13.04 12.65 12.75 16,647,006 -0.35(-2.68%)
Aug 18, 2008 13.32 13.46 13.03 13.10 9,582,295 -0.19(-1.43%)
Aug 15, 2008 13.12 13.47 13.11 13.29 0 +0.30(+2.35%)
Aug 14, 2008 12.70 13.34 12.69 12.98 26,396,960 +0.29(+2.31%)
Aug 13, 2008 12.98 13.02 12.57 12.69 30,248,398 -0.37(-2.81%)
Aug 12, 2008 13.31 13.43 13.01 13.06 30,077,792 -0.15(-1.15%)
Aug 11, 2008 13.11 13.86 12.99 13.21 41,847,492 +0.23(+1.75%)
Aug 08, 2008 12.56 13.14 12.45 12.98 20,506,418 +0.53(+4.27%)
Aug 07, 2008 12.63 12.66 12.41 12.45 17,281,840 -0.33(-2.58%)
Aug 06, 2008 12.89 12.89 12.50 12.78 16,916,820 -0.17(-1.30%)
Aug 05, 2008 12.39 13.02 12.39 12.95 27,902,070 +0.74(+6.08%)
Aug 04, 2008 12.34 12.43 12.06 12.21 14,804,196 -0.15(-1.23%)
Aug 01, 2008 12.53 12.53 12.14 12.36 19,075,824 -0.06(-0.46%)
Jul 31, 2008 12.49 12.66 12.19 12.42 18,078,898 +0.10(+0.84%)
Jul 30, 2008 12.57 12.81 12.20 12.32 16,786,712 -0.14(-1.12%)
Jul 29, 2008 12.46 12.46 11.86 12.46 13,426,484 +0.61(+5.15%)
Jul 28, 2008 12.09 12.32 11.85 11.85 11,039,552 -0.30(-2.48%)
Jul 25, 2008 12.20 12.49 12.10 12.15 19,817,086 -0.05(-0.44%)
Jul 24, 2008 12.64 12.78 12.20 12.20 17,927,980 -0.57(-4.49%)
Jul 23, 2008 12.34 13.16 12.24 12.77 36,943,360 +0.26(+2.04%)
Jul 22, 2008 11.87 12.53 11.77 12.52 18,404,768 +0.56(+4.69%)
Jul 21, 2008 12.29 12.34 11.92 11.96 5,997,025 -0.20(-1.66%)
Jul 18, 2008 12.27 12.38 11.90 12.16 19,214,068 -0.06(-0.51%)
Jul 17, 2008 12.07 12.50 11.73 12.22 37,796,300 +0.26(+2.14%)
Jul 16, 2008 11.24 11.98 11.24 11.96 17,808,732 +0.70(+6.26%)
Jul 15, 2008 11.13 11.49 10.85 11.26 23,660,410 +0.04(+0.37%)
Jul 14, 2008 11.53 11.60 11.21 11.22 11,548,240 -0.03(-0.26%)
Jul 11, 2008 11.32 11.55 11.05 11.25 29,453,594 -0.17(-1.48%)
Jul 10, 2008 11.87 11.93 11.42 11.42 22,294,370 -0.42(-3.52%)
Jul 09, 2008 12.33 12.33 11.83 11.83 18,964,732 -0.42(-3.40%)
Jul 08, 2008 12.06 12.30 11.85 12.25 27,091,550 +0.21(+1.78%)
Jul 07, 2008 11.97 12.25 11.83 12.03 16,710,044 +0.09(+0.72%)
Jul 04, 2008 12.13 12.16 11.80 11.95 7,921,507 +0.00(+0.00%)
Jul 03, 2008 12.13 12.16 11.80 11.95 7,921,507 -0.00(-0.03%)
Jul 02, 2008 12.28 12.43 11.95 11.95 14,455,857 -0.21(-1.70%)
Jul 01, 2008 11.95 12.22 11.80 12.16 21,975,344 +0.01(+0.07%)
Jun 30, 2008 12.16 12.43 11.99 12.15 20,438,746 +0.07(+0.61%)
Jun 27, 2008 12.32 12.38 11.98 12.08 20,506,614 -0.17(-1.41%)
Jun 26, 2008 12.39 12.50 12.22 12.25 17,403,960 -0.41(-3.26%)
Jun 25, 2008 12.55 13.02 12.48 12.66 28,457,498 +0.24(+1.96%)
Jun 24, 2008 12.45 12.67 12.17 12.42 20,752,102 +0.03(+0.27%)
Jun 23, 2008 12.73 12.84 12.39 12.39 23,715,840 -0.33(-2.56%)
Jun 20, 2008 13.01 13.01 12.64 12.71 14,138,277 -0.52(-3.93%)
Jun 19, 2008 12.84 13.26 12.84 13.23 15,493,016 +0.34(+2.65%)
Jun 18, 2008 13.13 13.15 12.78 12.89 11,500,459 -0.24(-1.82%)
Jun 17, 2008 13.53 13.53 13.13 13.13 5,374,408 -0.28(-2.09%)
Jun 16, 2008 13.39 13.52 13.16 13.41 12,037,236 +0.06(+0.46%)
Jun 13, 2008 13.04 13.35 12.97 13.35 12,181,032 +0.38(+2.96%)
Jun 12, 2008 12.96 13.33 12.85 12.96 24,633,480 +0.27(+2.11%)
Jun 11, 2008 13.18 13.18 12.69 12.69 14,388,477 -0.45(-3.39%)
Jun 10, 2008 13.04 13.27 12.87 13.14 18,405,886 +0.12(+0.89%)
Jun 09, 2008 13.21 13.30 12.96 13.02 9,743,447 -0.07(-0.57%)
Jun 06, 2008 13.60 13.60 13.09 13.10 23,544,472 -0.76(-5.50%)
Jun 05, 2008 13.51 13.88 13.51 13.86 27,595,008 +0.35(+2.62%)
Jun 04, 2008 13.40 13.68 13.36 13.51 14,154,264 +0.05(+0.37%)
Jun 03, 2008 13.55 13.57 13.27 13.46 15,309,455 +0.01(+0.06%)
Jun 02, 2008 13.61 13.64 13.18 13.45 7,298,458 -0.21(-1.51%)
May 30, 2008 13.96 13.96 13.56 13.65 6,721,051 -0.16(-1.16%)
May 29, 2008 13.60 13.91 13.58 13.82 16,759,504 +0.18(+1.30%)
May 28, 2008 13.56 13.71 13.46 13.64 9,299,602 +0.24(+1.82%)
May 27, 2008 13.15 13.52 13.15 13.39 6,248,389 +0.22(+1.66%)
May 26, 2008 13.25 13.25 13.02 13.18 0 +0.00(+0.00%)
May 23, 2008 13.25 13.25 13.02 13.18 7,684,666 -0.19(-1.39%)
May 22, 2008 13.37 13.45 13.09 13.36 17,415,446 +0.12(+0.90%)
May 21, 2008 13.63 13.75 13.20 13.24 23,542,400 -0.39(-2.87%)
May 20, 2008 13.77 13.77 13.54 13.63 15,682,386 -0.20(-1.43%)
May 19, 2008 13.99 14.04 13.79 13.83 11,336,303 -0.16(-1.18%)
May 16, 2008 14.20 14.20 13.80 14.00 11,794,448 -0.22(-1.54%)
May 15, 2008 13.98 14.26 13.87 14.22 8,759,771 +0.21(+1.47%)
May 14, 2008 13.89 14.16 13.89 14.01 8,744,677 +0.16(+1.19%)
May 13, 2008 13.95 13.96 13.70 13.84 9,604,561 +0.05(+0.33%)
May 12, 2008 13.48 13.84 13.48 13.80 5,206,921 +0.43(+3.21%)
May 09, 2008 13.21 13.47 13.19 13.37 4,694,827 +0.04(+0.28%)
May 08, 2008 13.59 13.66 13.26 13.33 14,036,625 -0.17(-1.25%)
May 07, 2008 13.61 13.87 13.45 13.50 14,368,896 -0.07(-0.52%)
May 06, 2008 13.44 13.65 13.35 13.57 6,686,399 -0.01(-0.09%)
May 05, 2008 13.86 13.86 13.57 13.58 5,652,940 -0.27(-1.93%)
May 02, 2008 14.16 14.22 13.81 13.85 19,985,228 -0.07(-0.53%)
May 01, 2008 13.66 14.16 13.50 13.93 21,953,446 +0.33(+2.39%)
Apr 30, 2008 13.91 14.05 13.54 13.60 17,682,606 -0.31(-2.22%)
Apr 29, 2008 13.75 13.93 13.67 13.91 11,054,913 +0.19(+1.41%)
Apr 28, 2008 13.71 13.84 13.46 13.72 4,584,753 +0.00(+0.00%)
Apr 25, 2008 13.51 13.73 13.34 13.72 9,877,885 +0.38(+2.87%)
Apr 24, 2008 13.09 13.57 13.09 13.33 10,862,375 +0.23(+1.73%)
Apr 23, 2008 12.93 13.23 12.84 13.11 7,918,079 +0.26(+2.02%)
Apr 22, 2008 13.20 13.23 12.78 12.85 7,976,031 -0.47(-3.56%)
Apr 21, 2008 13.28 13.35 13.15 13.32 2,639,351 -0.10(-0.74%)
Apr 18, 2008 13.38 13.49 13.23 13.42 10,848,809 +0.38(+2.87%)
Apr 17, 2008 13.04 13.09 12.93 13.04 4,053,906 -0.02(-0.16%)
Apr 16, 2008 12.97 13.09 12.87 13.07 9,205,663 +0.16(+1.25%)
Apr 15, 2008 12.84 12.97 12.69 12.90 3,387,298 +0.13(+1.00%)
Apr 14, 2008 12.80 12.88 12.74 12.78 1,806,785 -0.03(-0.22%)
Apr 11, 2008 12.98 13.09 12.77 12.81 9,983,425 -0.35(-2.69%)
Apr 10, 2008 12.88 13.34 12.78 13.16 10,439,093 +0.13(+1.01%)
Apr 09, 2008 13.37 13.42 12.91 13.03 15,189,761 -0.33(-2.44%)
Apr 08, 2008 13.40 13.42 13.25 13.35 10,422,409 -0.11(-0.83%)
Apr 07, 2008 13.82 13.82 13.42 13.46 8,378,391 -0.17(-1.24%)
Apr 04, 2008 13.77 13.77 13.48 13.63 8,631,184 -0.05(-0.39%)
Apr 03, 2008 13.61 13.73 13.51 13.69 8,759,171 -0.08(-0.57%)
Apr 02, 2008 13.85 14.03 13.66 13.77 12,524,683 +0.00(+0.03%)
Apr 01, 2008 13.24 13.79 13.24 13.76 17,433,196 +0.62(+4.74%)
Mar 31, 2008 12.91 13.25 12.89 13.14 4,066,649 +0.18(+1.42%)
Mar 28, 2008 13.19 13.19 12.92 12.96 11,621,487 -0.52(-3.87%)
Mar 27, 2008 13.65 13.66 13.37 13.48 6,809,873 -0.19(-1.36%)
Mar 26, 2008 13.72 13.85 13.50 13.66 9,496,826 -0.01(-0.06%)
Mar 25, 2008 13.98 13.98 13.60 13.67 10,960,758 -0.09(-0.69%)
Mar 24, 2008 13.58 14.10 13.48 13.77 16,601,229 +0.18(+1.33%)
Mar 21, 2008 12.59 13.58 12.59 13.58 13,739,673 +0.00(+0.00%)
Mar 20, 2008 12.59 13.58 12.59 13.58 13,739,673 +0.99(+7.89%)
Mar 19, 2008 12.99 12.99 12.56 12.59 12,665,047 -0.33(-2.55%)
Mar 18, 2008 12.61 12.92 12.43 12.92 11,816,275 +0.63(+5.13%)
Mar 17, 2008 12.36 12.51 12.06 12.29 10,847,060 -0.38(-3.02%)
Mar 14, 2008 12.90 12.90 12.28 12.67 11,037,099 -0.31(-2.38%)
Mar 13, 2008 12.44 13.13 12.24 12.98 8,793,469 +0.38(+3.01%)
Mar 12, 2008 12.83 13.04 12.57 12.60 9,921,704 -0.16(-1.23%)
Mar 11, 2008 12.50 12.78 12.36 12.76 14,051,583 +0.58(+4.74%)
Mar 10, 2008 12.39 12.55 12.17 12.18 6,147,181 -0.29(-2.31%)
Mar 07, 2008 12.46 12.80 12.35 12.47 10,973,819 -0.12(-0.95%)
Mar 06, 2008 13.32 13.32 12.56 12.59 13,863,368 -0.71(-5.33%)
Mar 05, 2008 13.30 13.60 13.10 13.30 9,959,339 +0.05(+0.37%)
Mar 04, 2008 12.96 13.34 12.96 13.25 12,172,844 +0.07(+0.50%)
Mar 03, 2008 13.09 13.26 12.93 13.18 8,754,384 +0.09(+0.66%)
Feb 29, 2008 13.51 13.58 13.09 13.10 9,145,964 -0.55(-4.05%)
Feb 28, 2008 13.90 13.90 13.61 13.65 4,120,760 -0.36(-2.59%)
Feb 27, 2008 13.97 14.21 13.89 14.01 7,672,782 -0.08(-0.59%)
Feb 26, 2008 13.78 14.19 13.78 14.10 17,035,652 +0.28(+2.06%)
Feb 25, 2008 13.61 13.83 13.37 13.81 17,120,188 +0.30(+2.20%)
Feb 22, 2008 13.42 13.59 13.25 13.51 7,566,690 +0.07(+0.49%)
Feb 21, 2008 13.74 13.98 13.36 13.45 10,996,580 -0.13(-0.97%)
Feb 20, 2008 13.33 13.77 13.31 13.58 16,905,486 +0.23(+1.70%)
Feb 19, 2008 13.70 13.70 13.29 13.35 10,179,472 -0.21(-1.52%)
Feb 18, 2008 13.47 13.56 13.30 13.56 0 +0.00(+0.00%)
Feb 15, 2008 13.47 13.56 13.30 13.56 8,266,820 -0.01(-0.09%)
Feb 14, 2008 14.09 14.10 13.54 13.57 15,641,993 -0.51(-3.64%)
Feb 13, 2008 14.17 14.17 13.85 14.09 16,920,676 +0.10(+0.72%)
Feb 12, 2008 14.07 14.27 13.85 13.98 10,915,695 +0.01(+0.09%)
Feb 11, 2008 13.67 14.06 13.54 13.97 6,979,636 +0.20(+1.47%)
Feb 08, 2008 13.65 14.09 13.62 13.77 8,446,179 -0.07(-0.54%)
Feb 07, 2008 13.20 13.98 13.20 13.84 18,858,064 +0.66(+4.97%)
Feb 06, 2008 13.44 13.73 13.11 13.19 15,675,486 -0.22(-1.66%)
Feb 05, 2008 13.43 13.77 13.34 13.41 14,426,509 -0.35(-2.52%)
Feb 04, 2008 14.38 14.38 13.65 13.76 14,428,675 -0.56(-3.90%)
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.