S&P Retail SPDR (NY: XRT )

68.40 +1.48 (+2.21%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.70 20.53 19.67 20.36 4,383,547 +0.70(+3.59%)
Dec 30, 2008 19.20 19.73 19.13 19.66 3,119,844 +0.56(+2.93%)
Dec 29, 2008 19.40 19.48 18.80 19.10 2,121,565 -0.27(-1.39%)
Dec 26, 2008 19.42 19.55 19.28 19.37 2,068,696 +0.16(+0.83%)
Dec 24, 2008 19.15 19.38 18.95 19.21 988,129 +0.01(+0.05%)
Dec 23, 2008 19.62 19.66 19.07 19.20 2,226,452 -0.13(-0.67%)
Dec 22, 2008 20.09 20.21 19.10 19.33 3,262,667 -0.77(-3.83%)
Dec 19, 2008 20.16 20.25 19.34 20.10 7,901,262 -0.06(-0.30%)
Dec 18, 2008 20.44 20.57 19.80 20.16 5,742,799 -0.18(-0.88%)
Dec 17, 2008 19.62 20.61 19.38 20.34 5,350,427 +0.60(+3.04%)
Dec 16, 2008 18.89 19.80 18.79 19.74 7,121,626 +1.13(+6.07%)
Dec 15, 2008 19.33 19.34 18.27 18.61 4,070,951 -0.61(-3.17%)
Dec 12, 2008 18.25 19.32 18.21 19.22 4,815,265 +0.35(+1.85%)
Dec 11, 2008 19.56 19.68 18.61 18.87 4,569,496 -0.97(-4.89%)
Dec 10, 2008 19.32 20.14 19.25 19.84 5,649,868 +0.56(+2.90%)
Dec 09, 2008 19.96 20.48 19.09 19.28 6,080,356 -0.82(-4.08%)
Dec 08, 2008 20.16 20.56 19.74 20.10 9,141,029 +0.49(+2.50%)
Dec 05, 2008 17.99 19.69 17.72 19.61 11,868,018 +1.30(+7.10%)
Dec 04, 2008 17.40 19.02 17.39 18.31 12,039,144 +0.57(+3.21%)
Dec 03, 2008 17.04 17.75 16.53 17.74 14,802,273 +0.71(+4.17%)
Dec 02, 2008 16.85 17.27 16.47 17.03 9,191,524 +0.47(+2.84%)
Dec 01, 2008 17.99 18.02 16.54 16.56 5,387,571 -1.87(-10.15%)
Nov 28, 2008 18.63 18.70 18.26 18.43 3,650,560 -0.27(-1.44%)
Nov 26, 2008 17.31 18.93 17.14 18.70 5,807,632 +1.03(+5.83%)
Nov 25, 2008 17.70 18.12 16.83 17.67 10,062,990 +0.31(+1.79%)
Nov 24, 2008 16.23 17.69 15.81 17.36 5,201,218 +1.49(+9.39%)
Nov 21, 2008 16.00 16.00 14.81 15.87 5,658,208 +0.57(+3.73%)
Nov 20, 2008 15.54 16.73 15.22 15.30 6,627,054 -0.70(-4.37%)
Nov 19, 2008 17.40 17.40 15.75 16.00 5,846,303 -1.03(-6.05%)
Nov 18, 2008 17.44 17.97 16.73 17.03 3,346,761 -0.57(-3.24%)
Nov 17, 2008 17.96 18.41 17.58 17.60 5,320,693 -0.85(-4.61%)
Nov 14, 2008 19.62 19.78 18.44 18.45 3,507,553 -1.35(-6.82%)
Nov 13, 2008 18.77 19.80 17.20 19.80 10,078,866 +1.38(+7.49%)
Nov 12, 2008 19.12 19.24 18.41 18.42 3,850,789 -1.18(-6.02%)
Nov 11, 2008 19.92 20.26 19.26 19.60 3,946,621 -0.70(-3.45%)
Nov 10, 2008 20.87 21.46 20.01 20.30 2,869,764 -0.62(-2.96%)
Nov 07, 2008 20.89 21.30 20.47 20.92 3,601,600 +0.06(+0.29%)
Nov 06, 2008 21.06 21.94 20.76 20.86 6,396,719 -0.20(-0.95%)
Nov 05, 2008 22.11 22.58 21.06 21.06 5,456,393 -1.64(-7.22%)
Nov 04, 2008 23.12 23.16 22.03 22.70 3,128,434 +0.35(+1.57%)
Nov 03, 2008 22.92 23.35 22.22 22.35 5,159,313 -0.76(-3.29%)
Oct 31, 2008 22.31 23.63 22.19 23.11 6,005,001 +0.65(+2.89%)
Oct 30, 2008 22.18 23.17 21.91 22.46 5,439,860 +0.49(+2.23%)
Oct 29, 2008 21.53 23.01 20.94 21.97 7,473,869 +0.79(+3.73%)
Oct 28, 2008 19.54 21.55 19.13 21.18 6,020,084 +1.69(+8.67%)
Oct 27, 2008 19.15 20.71 19.15 19.49 4,208,394 -0.28(-1.42%)
Oct 24, 2008 18.87 20.30 18.81 19.77 5,485,401 -0.61(-2.99%)
Oct 23, 2008 21.50 21.50 19.48 20.38 6,295,609 -0.72(-3.41%)
Oct 22, 2008 22.00 22.21 20.41 21.10 7,026,243 -1.21(-5.42%)
Oct 21, 2008 22.90 23.28 22.26 22.31 3,372,165 -0.47(-2.06%)
Oct 20, 2008 23.00 23.16 22.27 22.78 4,325,425 +0.03(+0.13%)
Oct 17, 2008 22.03 23.36 21.90 22.75 9,372,393 +0.05(+0.22%)
Oct 16, 2008 22.39 22.77 20.85 22.70 10,816,017 +1.20(+5.58%)
Oct 15, 2008 23.40 23.97 21.50 21.50 8,414,161 -2.95(-12.07%)
Oct 14, 2008 26.46 26.96 23.49 24.45 8,373,766 -0.76(-3.01%)
Oct 13, 2008 24.51 25.28 24.34 25.21 6,202,853 +1.25(+5.22%)
Oct 10, 2008 22.04 24.63 21.66 23.96 16,564,270 +0.25(+1.05%)
Oct 09, 2008 25.87 26.43 23.37 23.71 12,034,045 -1.99(-7.74%)
Oct 08, 2008 24.68 27.00 24.68 25.70 13,600,927 -0.28(-1.08%)
Oct 07, 2008 27.89 28.20 25.91 25.98 10,388,686 -1.18(-4.34%)
Oct 06, 2008 27.10 27.70 25.97 27.16 12,911,297 -1.04(-3.69%)
Oct 03, 2008 29.82 29.82 27.64 28.20 9,501,052 -0.43(-1.50%)
Oct 02, 2008 30.25 30.27 28.63 28.63 6,963,341 -1.19(-3.99%)
Oct 01, 2008 30.63 30.63 29.77 29.82 4,306,667 -0.59(-1.94%)
Sep 30, 2008 29.89 30.85 29.65 30.41 4,175,257 +0.23(+0.76%)
Sep 29, 2008 31.51 31.51 29.54 30.18 8,326,320 -2.09(-6.48%)
Sep 26, 2008 31.25 32.27 30.96 32.27 0 +0.62(+1.96%)
Sep 25, 2008 31.23 32.11 31.23 31.65 4,768,321 +0.65(+2.10%)
Sep 24, 2008 31.64 31.78 30.92 31.00 4,619,403 -0.58(-1.84%)
Sep 23, 2008 31.15 32.06 31.05 31.58 5,378,450 +0.08(+0.25%)
Sep 22, 2008 32.52 33.49 31.50 31.50 6,612,608 -2.00(-5.97%)
Sep 19, 2008 36.67 33.50 32.46 33.50 0 +0.88(+2.70%)
Sep 18, 2008 31.52 32.70 30.53 32.62 17,983,208 +1.77(+5.74%)
Sep 17, 2008 32.01 32.68 30.85 30.85 25,274,536 -1.83(-5.60%)
Sep 16, 2008 31.79 32.96 31.30 32.68 20,270,572 +0.43(+1.33%)
Sep 15, 2008 32.52 33.33 31.72 32.25 13,470,111 -0.97(-2.92%)
Sep 12, 2008 33.50 33.60 32.82 33.22 11,784,806 -0.69(-2.03%)
Sep 11, 2008 33.00 34.00 32.65 33.91 10,935,115 +0.41(+1.22%)
Sep 10, 2008 33.65 33.92 32.79 33.50 11,248,979 +0.09(+0.27%)
Sep 09, 2008 34.25 34.72 33.34 33.41 15,298,402 -0.54(-1.59%)
Sep 08, 2008 34.31 34.44 33.09 33.95 17,067,728 +0.86(+2.60%)
Sep 05, 2008 32.40 33.09 31.86 33.09 0 +0.44(+1.35%)
Sep 04, 2008 33.01 33.41 32.65 32.65 13,186,087 -0.75(-2.25%)
Sep 03, 2008 32.79 33.56 32.65 33.40 10,314,011 +0.60(+1.83%)
Sep 02, 2008 32.72 33.64 32.42 32.80 11,232,987 +0.59(+1.83%)
Aug 29, 2008 32.08 32.47 31.88 32.21 2,793,067 +0.03(+0.09%)
Aug 28, 2008 31.50 32.19 31.31 32.18 4,258,299 +0.88(+2.81%)
Aug 27, 2008 30.80 31.44 30.74 31.30 3,059,492 +0.27(+0.87%)
Aug 26, 2008 30.72 31.15 30.50 31.03 3,309,587 +0.22(+0.71%)
Aug 25, 2008 31.80 31.80 30.68 30.81 3,322,168 -0.85(-2.68%)
Aug 22, 2008 31.30 31.68 31.11 31.66 2,839,916 +0.75(+2.43%)
Aug 21, 2008 30.57 31.07 30.38 30.91 3,539,457 +0.08(+0.26%)
Aug 20, 2008 30.90 31.40 30.58 30.83 3,872,898 -0.10(-0.32%)
Aug 19, 2008 31.48 31.64 30.70 30.93 6,861,078 -0.85(-2.67%)
Aug 18, 2008 32.31 32.66 31.62 31.78 3,949,351 -0.46(-1.43%)
Aug 15, 2008 31.84 32.68 31.80 32.24 0 +0.74(+2.35%)
Aug 14, 2008 30.81 32.37 30.78 31.50 10,879,530 +0.71(+2.31%)
Aug 13, 2008 31.50 31.60 30.51 30.79 12,466,903 -0.89(-2.81%)
Aug 12, 2008 32.30 32.59 31.56 31.68 12,396,588 -0.37(-1.15%)
Aug 11, 2008 31.81 33.64 31.51 32.05 17,247,480 +0.55(+1.75%)
Aug 08, 2008 30.47 31.89 30.21 31.50 8,451,738 +1.29(+4.27%)
Aug 07, 2008 30.65 30.71 30.10 30.21 7,122,725 -0.80(-2.58%)
Aug 06, 2008 31.28 31.28 30.34 31.01 6,972,282 -0.41(-1.30%)
Aug 05, 2008 30.05 31.58 30.05 31.42 11,499,862 +1.80(+6.08%)
Aug 04, 2008 29.93 30.15 29.25 29.62 6,101,562 -0.37(-1.23%)
Aug 01, 2008 30.41 30.41 29.46 29.99 7,862,117 -0.14(-0.46%)
Jul 31, 2008 30.31 30.71 29.57 30.13 7,451,233 +0.25(+0.84%)
Jul 30, 2008 30.50 31.09 29.59 29.88 6,918,658 -0.34(-1.13%)
Jul 29, 2008 30.22 30.22 28.77 30.22 5,533,737 +1.48(+5.15%)
Jul 28, 2008 29.33 29.90 28.74 28.74 4,549,961 -0.73(-2.48%)
Jul 25, 2008 29.60 30.30 29.35 29.47 8,167,629 -0.13(-0.44%)
Jul 24, 2008 30.68 31.00 29.60 29.60 7,389,032 -1.39(-4.49%)
Jul 23, 2008 29.95 31.92 29.70 30.99 15,226,238 +0.62(+2.04%)
Jul 22, 2008 28.80 30.40 28.56 30.37 7,585,541 +1.36(+4.69%)
Jul 21, 2008 29.82 29.94 28.91 29.01 2,471,679 -0.49(-1.66%)
Jul 18, 2008 29.77 30.03 28.87 29.50 7,919,095 -0.15(-0.51%)
Jul 17, 2008 29.28 30.32 28.47 29.65 15,577,777 +0.62(+2.14%)
Jul 16, 2008 27.28 29.06 27.28 29.03 7,339,884 +1.71(+6.26%)
Jul 15, 2008 27.00 27.88 26.32 27.32 9,751,658 +0.10(+0.37%)
Jul 14, 2008 27.97 28.15 27.21 27.22 4,759,617 -0.07(-0.26%)
Jul 11, 2008 27.47 28.02 26.81 27.29 12,139,324 -0.41(-1.48%)
Jul 10, 2008 28.80 28.94 27.70 27.70 9,188,644 -1.01(-3.52%)
Jul 09, 2008 29.91 29.91 28.71 28.71 7,816,331 -1.01(-3.40%)
Jul 08, 2008 29.25 29.85 28.74 29.72 11,165,806 +0.52(+1.78%)
Jul 07, 2008 29.05 29.72 28.71 29.20 6,887,059 +0.21(+0.72%)
Jul 04, 2008 29.43 29.51 28.64 28.99 3,264,856 +0.00(+0.00%)
Jul 03, 2008 29.43 29.51 28.64 28.99 3,264,856 -0.01(-0.03%)
Jul 02, 2008 29.80 30.15 29.00 29.00 5,957,994 -0.50(-1.69%)
Jul 01, 2008 29.00 29.66 28.64 29.50 9,057,157 +0.02(+0.07%)
Jun 30, 2008 29.51 30.16 29.08 29.48 8,423,847 +0.18(+0.61%)
Jun 27, 2008 29.88 30.04 29.06 29.30 8,451,819 -0.42(-1.41%)
Jun 26, 2008 30.06 30.34 29.65 29.72 7,173,057 -1.00(-3.26%)
Jun 25, 2008 30.45 31.59 30.27 30.72 11,728,782 +0.59(+1.96%)
Jun 24, 2008 30.20 30.73 29.53 30.13 8,552,997 +0.08(+0.27%)
Jun 23, 2008 30.89 31.16 30.05 30.05 9,774,504 -0.79(-2.56%)
Jun 20, 2008 31.56 31.56 30.67 30.84 5,827,103 -1.26(-3.93%)
Jun 19, 2008 31.15 32.17 31.15 32.10 6,385,460 +0.83(+2.65%)
Jun 18, 2008 31.85 31.91 31.01 31.27 4,739,924 -0.58(-1.82%)
Jun 17, 2008 32.82 32.82 31.85 31.85 2,215,067 -0.68(-2.09%)
Jun 16, 2008 32.50 32.80 31.93 32.53 4,961,157 +0.15(+0.46%)
Jun 13, 2008 31.65 32.38 31.48 32.38 5,020,423 +0.93(+2.96%)
Jun 12, 2008 31.44 32.34 31.18 31.45 10,152,710 +0.65(+2.11%)
Jun 11, 2008 31.98 31.98 30.80 30.80 5,930,223 -1.08(-3.39%)
Jun 10, 2008 31.65 32.19 31.22 31.88 7,586,002 +0.28(+0.89%)
Jun 09, 2008 32.05 32.26 31.45 31.60 4,015,770 -0.18(-0.57%)
Jun 06, 2008 33.00 33.00 31.75 31.78 9,703,874 -1.85(-5.50%)
Jun 05, 2008 32.78 33.68 32.78 33.63 11,373,306 +0.86(+2.62%)
Jun 04, 2008 32.52 33.18 32.42 32.77 5,833,692 +0.12(+0.37%)
Jun 03, 2008 32.87 32.92 32.19 32.65 6,309,805 +0.02(+0.06%)
Jun 02, 2008 33.01 33.09 31.97 32.63 3,008,066 -0.50(-1.51%)
May 30, 2008 33.86 33.86 32.90 33.13 2,770,087 -0.39(-1.16%)
May 29, 2008 33.00 33.75 32.95 33.52 6,907,444 +0.43(+1.30%)
May 28, 2008 32.89 33.26 32.65 33.09 3,832,839 +0.59(+1.82%)
May 27, 2008 31.91 32.81 31.91 32.50 2,575,279 +0.53(+1.66%)
May 26, 2008 32.15 32.15 31.60 31.97 0 +0.00(+0.00%)
May 23, 2008 32.15 32.15 31.60 31.97 3,167,242 -0.45(-1.39%)
May 22, 2008 32.43 32.63 31.76 32.42 7,177,791 +0.29(+0.90%)
May 21, 2008 33.07 33.35 32.02 32.13 9,703,020 -0.95(-2.87%)
May 20, 2008 33.40 33.40 32.86 33.08 6,463,509 -0.48(-1.43%)
May 19, 2008 33.95 34.07 33.45 33.56 4,672,267 -0.40(-1.18%)
May 16, 2008 34.45 34.45 33.48 33.96 4,861,092 -0.53(-1.54%)
May 15, 2008 33.91 34.61 33.65 34.49 3,610,347 +0.50(+1.47%)
May 14, 2008 33.70 34.35 33.70 33.99 3,604,126 +0.40(+1.19%)
May 13, 2008 33.84 33.87 33.24 33.59 3,958,528 +0.11(+0.33%)
May 12, 2008 32.71 33.59 32.71 33.48 2,146,037 +1.04(+3.21%)
May 09, 2008 32.05 32.68 32.00 32.44 1,934,977 +0.09(+0.28%)
May 08, 2008 32.98 33.14 32.17 32.35 5,785,207 -0.41(-1.25%)
May 07, 2008 33.03 33.65 32.63 32.76 5,922,153 -0.17(-0.52%)
May 06, 2008 32.60 33.11 32.39 32.93 2,755,805 -0.03(-0.09%)
May 05, 2008 33.64 33.64 32.92 32.96 2,329,864 -0.65(-1.93%)
May 02, 2008 34.36 34.51 33.50 33.61 8,236,929 -0.18(-0.53%)
May 01, 2008 33.15 34.35 32.75 33.79 9,048,132 +0.79(+2.39%)
Apr 30, 2008 33.75 34.08 32.86 33.00 7,287,901 -0.75(-2.22%)
Apr 29, 2008 33.36 33.80 33.17 33.75 4,556,292 +0.47(+1.41%)
Apr 28, 2008 33.26 33.58 32.65 33.28 1,889,610 +0.00(+0.00%)
Apr 25, 2008 32.79 33.32 32.36 33.28 4,071,179 +0.93(+2.87%)
Apr 24, 2008 31.76 32.93 31.76 32.35 4,476,937 +0.55(+1.73%)
Apr 23, 2008 31.38 32.10 31.15 31.80 3,263,443 +0.63(+2.02%)
Apr 22, 2008 32.03 32.10 31.00 31.17 3,287,328 -1.15(-3.56%)
Apr 21, 2008 32.21 32.40 31.90 32.32 1,087,811 -0.24(-0.74%)
Apr 18, 2008 32.46 32.72 32.09 32.56 4,471,346 +0.91(+2.88%)
Apr 17, 2008 31.64 31.77 31.38 31.65 1,670,821 -0.05(-0.16%)
Apr 16, 2008 31.48 31.75 31.23 31.70 3,794,122 +0.39(+1.25%)
Apr 15, 2008 31.15 31.47 30.79 31.31 1,396,078 +0.31(+1.00%)
Apr 14, 2008 31.05 31.25 30.92 31.00 744,668 -0.07(-0.23%)
Apr 11, 2008 31.50 31.77 30.98 31.07 4,114,677 -0.86(-2.69%)
Apr 10, 2008 31.24 32.36 31.00 31.93 4,302,481 +0.32(+1.01%)
Apr 09, 2008 32.45 32.57 31.32 31.61 6,260,473 -0.79(-2.44%)
Apr 08, 2008 32.52 32.55 32.14 32.40 4,295,605 -0.27(-0.83%)
Apr 07, 2008 33.52 33.52 32.57 32.67 3,453,161 -0.41(-1.24%)
Apr 04, 2008 33.42 33.42 32.70 33.08 3,557,350 -0.13(-0.39%)
Apr 03, 2008 33.01 33.32 32.78 33.21 3,610,100 -0.19(-0.57%)
Apr 02, 2008 33.60 34.03 33.15 33.40 5,162,059 +0.01(+0.03%)
Apr 01, 2008 32.13 33.46 32.13 33.39 7,185,107 +1.51(+4.74%)
Mar 31, 2008 31.33 32.14 31.27 31.88 1,676,073 +0.45(+1.42%)
Mar 28, 2008 32.00 32.00 31.35 31.43 4,789,806 -1.27(-3.88%)
Mar 27, 2008 33.13 33.14 32.45 32.70 2,806,695 -0.45(-1.36%)
Mar 26, 2008 33.28 33.61 32.76 33.15 3,914,125 -0.02(-0.06%)
Mar 25, 2008 33.91 33.91 33.00 33.17 4,517,486 -0.23(-0.69%)
Mar 24, 2008 32.94 34.20 32.71 33.40 6,842,211 +0.44(+1.33%)
Mar 21, 2008 30.55 32.96 30.55 32.96 5,662,818 +0.00(+0.00%)
Mar 20, 2008 30.55 32.96 30.55 32.96 5,662,818 +2.41(+7.89%)
Mar 19, 2008 31.51 31.51 30.48 30.55 5,219,910 -0.80(-2.55%)
Mar 18, 2008 30.60 31.35 30.16 31.35 4,870,088 +1.53(+5.13%)
Mar 17, 2008 29.99 30.35 29.26 29.82 4,470,625 -0.93(-3.02%)
Mar 14, 2008 31.31 31.31 29.80 30.75 4,548,950 -0.75(-2.38%)
Mar 13, 2008 30.19 31.85 29.71 31.50 3,624,236 +0.92(+3.01%)
Mar 12, 2008 31.12 31.64 30.50 30.58 4,089,239 -0.38(-1.23%)
Mar 11, 2008 30.32 31.00 29.98 30.96 5,791,372 +1.40(+4.74%)
Mar 10, 2008 30.07 30.46 29.54 29.56 2,533,566 -0.70(-2.31%)
Mar 07, 2008 30.23 31.05 29.96 30.26 4,522,869 -0.29(-0.95%)
Mar 06, 2008 32.31 32.31 30.47 30.55 5,713,799 -1.72(-5.33%)
Mar 05, 2008 32.28 32.99 31.79 32.27 4,104,750 +0.12(+0.37%)
Mar 04, 2008 31.45 32.36 31.45 32.15 5,017,048 +0.16(+0.50%)
Mar 03, 2008 31.76 32.18 31.38 31.99 3,608,127 +0.21(+0.66%)
Feb 29, 2008 32.79 32.96 31.77 31.78 3,769,517 -1.34(-4.05%)
Feb 28, 2008 33.73 33.73 33.03 33.12 1,698,375 -0.88(-2.59%)
Feb 27, 2008 33.89 34.48 33.69 34.00 3,162,344 -0.20(-0.58%)
Feb 26, 2008 33.44 34.43 33.44 34.20 7,021,259 +0.69(+2.06%)
Feb 25, 2008 33.03 33.56 32.43 33.51 7,056,100 +0.72(+2.20%)
Feb 22, 2008 32.57 32.98 32.14 32.79 3,118,618 +0.16(+0.49%)
Feb 21, 2008 33.34 33.93 32.42 32.63 4,532,250 -0.32(-0.97%)
Feb 20, 2008 32.35 33.41 32.30 32.95 6,967,611 +0.55(+1.70%)
Feb 19, 2008 33.25 33.25 32.25 32.40 4,195,478 -0.50(-1.52%)
Feb 18, 2008 32.68 32.91 32.27 32.90 0 +0.00(+0.00%)
Feb 15, 2008 32.68 32.91 32.27 32.90 3,407,177 -0.03(-0.09%)
Feb 14, 2008 34.19 34.22 32.85 32.93 6,446,861 -1.24(-3.64%)
Feb 13, 2008 34.37 34.37 33.61 34.17 6,973,871 +0.24(+0.72%)
Feb 12, 2008 34.13 34.62 33.60 33.93 4,498,913 +0.03(+0.09%)
Feb 11, 2008 33.17 34.12 32.86 33.90 2,876,663 +0.49(+1.47%)
Feb 08, 2008 33.12 34.18 33.05 33.41 3,481,100 -0.18(-0.54%)
Feb 07, 2008 32.03 33.93 32.03 33.59 7,772,367 +1.59(+4.97%)
Feb 06, 2008 32.60 33.31 31.81 32.00 6,460,665 -0.54(-1.66%)
Feb 05, 2008 32.59 33.40 32.37 32.54 5,945,898 -0.84(-2.52%)
Feb 04, 2008 34.88 34.88 33.13 33.38 5,946,791 -1.36(-3.90%)
Feb 01, 2008 34.32 34.87 33.92 34.74 5,664,694 +0.74(+2.16%)
Jan 31, 2008 32.23 34.89 32.10 34.00 7,315,715 +1.46(+4.49%)
Jan 30, 2008 33.01 33.94 32.54 32.54 7,768,273 -0.66(-1.99%)
Jan 29, 2008 32.99 33.22 32.07 33.20 7,902,152 +0.65(+2.00%)
Jan 28, 2008 31.31 32.64 30.72 32.55 6,090,696 +1.49(+4.80%)
Jan 25, 2008 32.74 32.74 30.80 31.06 8,823,453 -1.14(-3.54%)
Jan 24, 2008 33.13 33.25 31.81 32.20 10,352,606 -0.73(-2.22%)
Jan 23, 2008 30.18 33.00 30.00 32.93 11,275,874 +2.21(+7.19%)
Jan 22, 2008 28.58 31.20 28.58 30.72 8,941,854 +1.11(+3.75%)
Jan 21, 2008 30.20 30.82 29.47 29.61 0 +0.00(+0.00%)
Jan 18, 2008 30.20 30.82 29.47 29.61 11,797,553 -0.08(-0.27%)
Jan 17, 2008 30.19 30.42 29.69 29.69 5,962,837 -0.18(-0.60%)
Jan 16, 2008 28.99 30.36 28.99 29.87 6,812,050 +0.77(+2.65%)
Jan 15, 2008 29.28 29.32 28.72 29.10 4,462,708 -0.71(-2.38%)
Jan 14, 2008 30.07 30.07 29.49 29.81 2,804,918 -0.06(-0.20%)
Jan 11, 2008 30.78 30.78 29.54 29.87 5,121,962 -1.06(-3.43%)
Jan 10, 2008 30.10 31.37 29.53 30.93 5,560,550 +0.25(+0.81%)
Jan 09, 2008 30.60 30.83 29.36 30.68 6,432,896 +0.32(+1.05%)
Jan 08, 2008 31.38 31.60 30.30 30.36 3,563,172 -0.66(-2.13%)
Jan 07, 2008 31.10 31.31 30.40 31.02 4,779,216 +0.21(+0.68%)
Jan 04, 2008 31.87 31.89 30.70 30.81 5,346,368 -1.58(-4.88%)
Jan 03, 2008 33.15 33.15 32.17 32.39 2,041,477 -0.76(-2.29%)
Jan 02, 2008 33.89 34.02 33.05 33.15 2,239,058 -0.41(-1.22%)
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.