S&P Retail SPDR (NY: XRT )

67.51 +1.25 (+1.89%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 36.14 35.60 35.60 35.60 7,988,000 -0.42(-1.17%)
Dec 30, 2009 36.24 36.32 35.93 36.02 4,981,391 -0.31(-0.85%)
Dec 29, 2009 36.48 36.49 36.23 36.33 3,194,601 +0.00(+0.00%)
Dec 28, 2009 36.47 36.59 36.19 36.33 15,171,826 +0.04(+0.11%)
Dec 24, 2009 36.29 36.45 36.17 36.29 5,931,040 +0.04(+0.11%)
Dec 23, 2009 36.05 36.29 35.79 36.25 10,866,319 +0.35(+0.97%)
Dec 22, 2009 35.90 36.05 35.71 35.90 5,960,916 +0.13(+0.36%)
Dec 21, 2009 35.20 35.86 35.09 35.77 9,981,461 +0.63(+1.79%)
Dec 18, 2009 35.25 35.30 34.44 35.14 14,494,936 -0.19(-0.54%)
Dec 17, 2009 35.35 35.52 35.22 35.33 8,440,764 -0.23(-0.65%)
Dec 16, 2009 35.51 35.85 35.51 35.56 11,894,442 +0.22(+0.62%)
Dec 15, 2009 35.60 35.68 35.30 35.34 8,253,543 -0.39(-1.09%)
Dec 14, 2009 35.71 35.82 35.68 35.73 7,455,014 +0.24(+0.68%)
Dec 11, 2009 35.28 35.51 35.08 35.49 8,724,630 +0.50(+1.43%)
Dec 10, 2009 34.58 35.12 34.58 34.99 9,211,103 +0.54(+1.57%)
Dec 09, 2009 34.83 34.83 34.15 34.45 10,054,629 -0.30(-0.86%)
Dec 08, 2009 34.69 35.02 34.33 34.75 17,369,532 -0.29(-0.83%)
Dec 07, 2009 35.13 35.38 34.97 35.04 9,384,698 +0.02(+0.06%)
Dec 04, 2009 35.27 35.68 34.51 35.02 18,941,584 +0.37(+1.07%)
Dec 03, 2009 34.93 35.36 34.57 34.65 19,355,382 -0.60(-1.70%)
Dec 02, 2009 35.18 35.74 35.12 35.25 9,984,941 +0.06(+0.17%)
Dec 01, 2009 34.79 35.46 34.57 35.19 12,088,655 +0.63(+1.82%)
Nov 30, 2009 34.91 35.03 34.09 34.56 20,306,172 -0.41(-1.17%)
Nov 27, 2009 34.97 35.48 34.53 34.97 8,559,346 -0.68(-1.91%)
Nov 25, 2009 35.11 35.70 35.09 35.65 13,319,045 +0.77(+2.21%)
Nov 24, 2009 35.27 35.29 34.80 34.88 21,846,472 -0.29(-0.82%)
Nov 23, 2009 35.62 35.66 35.04 35.17 19,170,288 +0.14(+0.40%)
Nov 20, 2009 34.85 35.59 34.65 35.03 11,351,744 -0.07(-0.20%)
Nov 19, 2009 35.39 35.41 34.78 35.10 14,231,419 -0.63(-1.76%)
Nov 18, 2009 35.66 35.90 35.40 35.73 7,142,862 -0.02(-0.06%)
Nov 17, 2009 36.11 36.11 35.23 35.75 13,884,614 -0.36(-1.00%)
Nov 16, 2009 35.59 36.25 35.54 36.11 11,515,641 +0.70(+1.98%)
Nov 13, 2009 35.02 35.51 34.72 35.41 11,441,262 +0.42(+1.20%)
Nov 12, 2009 35.47 35.78 34.86 34.99 12,986,713 -0.61(-1.71%)
Nov 11, 2009 35.77 36.28 35.37 35.60 13,718,666 -0.17(-0.48%)
Nov 10, 2009 35.44 36.02 35.44 35.77 9,179,484 +0.15(+0.42%)
Nov 09, 2009 35.14 35.64 34.95 35.62 11,201,046 +0.92(+2.65%)
Nov 06, 2009 34.05 34.79 33.93 34.70 11,439,455 +0.39(+1.14%)
Nov 05, 2009 33.90 34.44 33.51 34.31 17,065,170 +0.09(+0.26%)
Nov 04, 2009 34.52 34.80 34.13 34.22 15,410,349 -0.15(-0.44%)
Nov 03, 2009 33.75 34.38 33.46 34.37 16,248,274 +0.35(+1.03%)
Nov 02, 2009 34.00 34.39 33.31 34.02 20,371,036 +0.26(+0.77%)
Oct 30, 2009 34.63 34.81 33.60 33.76 14,825,704 -0.96(-2.76%)
Oct 29, 2009 34.23 34.96 34.00 34.72 12,495,531 +0.84(+2.48%)
Oct 28, 2009 35.00 35.20 33.76 33.88 20,495,744 -1.14(-3.26%)
Oct 27, 2009 36.00 36.07 34.79 35.02 28,770,568 -1.14(-3.15%)
Oct 26, 2009 36.20 36.82 35.86 36.16 11,485,957 +0.05(+0.14%)
Oct 23, 2009 36.18 36.29 35.96 36.11 13,024,088 -0.40(-1.10%)
Oct 22, 2009 35.59 36.63 35.54 36.51 21,496,164 +1.01(+2.85%)
Oct 21, 2009 36.26 36.89 35.50 35.50 27,500,306 -0.80(-2.20%)
Oct 20, 2009 36.09 36.49 36.07 36.30 12,437,520 -0.44(-1.20%)
Oct 19, 2009 36.48 37.03 36.30 36.74 8,358,745 +0.49(+1.35%)
Oct 16, 2009 36.15 36.53 35.80 36.25 8,803,429 -0.18(-0.49%)
Oct 15, 2009 36.10 36.61 35.97 36.43 9,189,640 +0.23(+0.64%)
Oct 14, 2009 35.85 36.32 35.72 36.20 17,436,176 +0.81(+2.29%)
Oct 13, 2009 35.25 35.58 35.24 35.39 7,313,287 -0.11(-0.31%)
Oct 12, 2009 35.71 35.75 35.29 35.50 8,104,101 +0.24(+0.68%)
Oct 09, 2009 35.22 35.33 34.87 35.26 10,831,198 +0.02(+0.06%)
Oct 08, 2009 34.90 35.49 34.71 35.24 17,654,888 +0.59(+1.70%)
Oct 07, 2009 34.77 34.90 34.47 34.65 8,084,508 +0.01(+0.03%)
Oct 06, 2009 34.07 34.70 34.03 34.64 14,925,853 +0.86(+2.55%)
Oct 05, 2009 32.82 33.86 32.82 33.78 18,991,444 +0.97(+2.96%)
Oct 02, 2009 32.79 33.22 32.79 32.81 12,677,714 -0.37(-1.12%)
Oct 01, 2009 33.93 34.04 33.07 33.18 22,409,818 -0.95(-2.78%)
Sep 30, 2009 34.37 34.49 33.68 34.13 13,725,982 -0.23(-0.67%)
Sep 29, 2009 34.20 34.57 34.05 34.36 9,743,492 +0.27(+0.79%)
Sep 28, 2009 33.57 34.21 33.48 34.09 7,610,403 +0.62(+1.85%)
Sep 25, 2009 33.51 33.88 33.30 33.47 11,792,597 -0.20(-0.59%)
Sep 24, 2009 34.15 34.19 33.40 33.67 12,820,582 -0.36(-1.06%)
Sep 23, 2009 34.65 34.73 34.03 34.03 10,943,691 -0.47(-1.36%)
Sep 22, 2009 34.53 34.74 34.32 34.50 13,722,171 +0.22(+0.64%)
Sep 21, 2009 34.02 34.53 33.82 34.28 22,658,688 -0.09(-0.26%)
Sep 18, 2009 34.06 34.40 33.72 34.37 7,708,199 +0.42(+1.24%)
Sep 17, 2009 33.95 34.35 33.75 33.95 11,370,658 +0.33(+0.98%)
Sep 16, 2009 33.80 34.17 33.51 33.62 13,412,365 +0.00(+0.00%)
Sep 15, 2009 33.64 33.70 32.93 33.62 20,479,964 +0.14(+0.42%)
Sep 14, 2009 32.75 33.48 32.55 33.48 16,778,076 +0.48(+1.45%)
Sep 11, 2009 33.50 33.51 32.87 33.00 14,234,399 -0.40(-1.20%)
Sep 10, 2009 33.20 33.40 32.79 33.40 11,333,032 +0.29(+0.88%)
Sep 09, 2009 32.74 33.28 32.53 33.11 10,801,419 +0.48(+1.47%)
Sep 08, 2009 32.69 32.82 32.24 32.63 15,441,251 -0.02(-0.06%)
Sep 04, 2009 31.95 32.65 31.69 32.65 7,271,213 +0.70(+2.19%)
Sep 03, 2009 31.69 32.07 31.26 31.95 18,000,372 +0.75(+2.40%)
Sep 02, 2009 31.22 31.55 31.13 31.20 7,970,221 -0.18(-0.57%)
Sep 01, 2009 31.95 32.57 31.32 31.38 24,619,874 -0.67(-2.09%)
Aug 31, 2009 32.25 32.35 31.86 32.05 7,354,945 -0.53(-1.63%)
Aug 28, 2009 32.74 32.82 32.23 32.58 10,673,619 +0.19(+0.59%)
Aug 27, 2009 32.32 32.54 31.76 32.39 9,732,779 +0.17(+0.53%)
Aug 26, 2009 32.09 32.65 31.84 32.22 15,323,312 +0.28(+0.88%)
Aug 25, 2009 31.51 32.43 31.37 31.94 17,413,036 +0.70(+2.24%)
Aug 24, 2009 31.88 31.90 31.23 31.24 10,741,930 -0.49(-1.54%)
Aug 21, 2009 31.39 31.81 31.26 31.73 18,642,212 +0.55(+1.76%)
Aug 20, 2009 30.95 31.29 30.75 31.18 20,160,430 -0.03(-0.10%)
Aug 19, 2009 30.28 31.22 30.14 31.21 16,850,024 +0.60(+1.96%)
Aug 18, 2009 30.50 30.81 30.15 30.61 16,068,842 +0.43(+1.43%)
Aug 17, 2009 30.34 30.48 30.10 30.18 21,800,084 -0.91(-2.93%)
Aug 14, 2009 31.74 31.88 30.89 31.09 16,793,964 -0.72(-2.26%)
Aug 13, 2009 31.93 31.94 31.05 31.81 20,804,028 +0.02(+0.06%)
Aug 12, 2009 31.41 32.09 31.37 31.79 10,785,211 +0.33(+1.05%)
Aug 11, 2009 31.61 31.75 31.27 31.46 13,046,584 -0.35(-1.10%)
Aug 10, 2009 32.21 32.36 31.50 31.81 17,238,656 -0.63(-1.94%)
Aug 07, 2009 31.51 32.53 31.34 32.44 23,762,560 +1.28(+4.11%)
Aug 06, 2009 31.20 31.59 30.71 31.16 14,155,759 +0.26(+0.84%)
Aug 05, 2009 30.85 31.00 30.38 30.90 10,220,898 +0.18(+0.59%)
Aug 04, 2009 30.95 31.22 30.70 30.72 25,751,030 -0.42(-1.35%)
Aug 03, 2009 30.84 31.21 30.45 31.14 14,346,816 +0.64(+2.10%)
Jul 31, 2009 30.44 30.82 30.31 30.50 6,157,652 +0.07(+0.23%)
Jul 30, 2009 30.26 31.15 30.20 30.43 19,685,160 +0.60(+2.01%)
Jul 29, 2009 29.68 30.39 29.57 29.83 17,044,082 -0.12(-0.40%)
Jul 28, 2009 29.83 30.00 29.44 29.95 15,257,469 -0.03(-0.10%)
Jul 27, 2009 30.10 30.16 29.59 29.98 12,850,348 -0.41(-1.35%)
Jul 24, 2009 30.10 30.54 29.77 30.39 12,872,613 +0.08(+0.26%)
Jul 23, 2009 29.44 30.64 29.20 30.31 26,282,760 +0.78(+2.64%)
Jul 22, 2009 29.17 29.85 29.13 29.53 15,075,779 +0.26(+0.89%)
Jul 21, 2009 29.45 29.67 28.68 29.27 19,183,642 -0.18(-0.61%)
Jul 20, 2009 28.99 29.57 28.83 29.45 33,894,468 +0.66(+2.29%)
Jul 17, 2009 28.71 28.93 28.48 28.79 9,631,054 -0.02(-0.07%)
Jul 16, 2009 28.46 28.95 28.18 28.81 13,897,083 +0.19(+0.66%)
Jul 15, 2009 28.00 28.71 27.94 28.62 19,225,048 +0.82(+2.95%)
Jul 14, 2009 27.53 27.87 27.06 27.80 15,396,492 +0.48(+1.76%)
Jul 13, 2009 26.88 27.42 26.79 27.32 21,200,526 +0.73(+2.75%)
Jul 10, 2009 26.39 26.94 26.23 26.59 11,994,629 -0.08(-0.30%)
Jul 09, 2009 26.93 26.99 26.31 26.67 15,931,193 +0.06(+0.23%)
Jul 08, 2009 26.06 26.72 25.90 26.61 29,978,788 +0.54(+2.07%)
Jul 07, 2009 26.59 26.66 25.98 26.07 13,710,812 -0.58(-2.18%)
Jul 06, 2009 26.41 27.00 26.05 26.65 20,296,228 -0.01(-0.04%)
Jul 02, 2009 27.57 27.87 26.59 26.66 24,324,436 -1.21(-4.34%)
Jul 01, 2009 27.79 28.40 27.69 27.87 22,768,220 +0.16(+0.58%)
Jun 30, 2009 27.99 28.22 27.43 27.71 17,362,898 -0.06(-0.22%)
Jun 29, 2009 27.70 28.11 27.34 27.77 15,761,364 +0.19(+0.69%)
Jun 26, 2009 27.33 27.90 27.28 27.58 13,229,173 +0.08(+0.29%)
Jun 25, 2009 27.36 27.65 27.20 27.50 18,561,100 +0.95(+3.58%)
Jun 24, 2009 26.51 26.98 26.31 26.55 16,283,270 +0.23(+0.87%)
Jun 23, 2009 27.05 27.05 26.22 26.32 17,374,396 -0.49(-1.83%)
Jun 22, 2009 27.02 27.23 26.68 26.81 18,146,658 -0.39(-1.43%)
Jun 19, 2009 26.99 27.45 26.99 27.20 17,488,128 +0.19(+0.70%)
Jun 18, 2009 27.02 27.21 26.54 27.01 13,014,588 +0.16(+0.60%)
Jun 17, 2009 26.49 27.25 26.13 26.85 32,888,554 +0.35(+1.32%)
Jun 16, 2009 27.64 27.65 26.49 26.50 18,258,184 -1.07(-3.88%)
Jun 15, 2009 27.48 27.81 27.07 27.57 16,235,369 -0.53(-1.89%)
Jun 12, 2009 27.78 28.17 27.20 28.10 25,549,780 +0.26(+0.93%)
Jun 11, 2009 28.30 28.62 27.78 27.84 22,879,060 -0.61(-2.14%)
Jun 10, 2009 29.06 29.15 28.01 28.45 15,579,387 -0.39(-1.35%)
Jun 09, 2009 28.70 29.00 28.55 28.84 9,858,152 +0.33(+1.16%)
Jun 08, 2009 28.26 28.76 28.02 28.51 10,191,374 +0.01(+0.04%)
Jun 05, 2009 28.76 29.12 28.02 28.50 11,873,110 -0.12(-0.42%)
Jun 04, 2009 28.91 28.91 28.11 28.62 24,120,844 -0.47(-1.62%)
Jun 03, 2009 29.00 29.17 28.62 29.09 17,993,340 -0.25(-0.85%)
Jun 02, 2009 28.82 29.62 28.77 29.34 12,348,938 +0.25(+0.86%)
Jun 01, 2009 28.04 29.34 27.86 29.09 28,268,310 +1.60(+5.82%)
May 29, 2009 26.92 27.50 26.78 27.49 12,696,611 +0.78(+2.92%)
May 28, 2009 27.17 27.35 26.25 26.71 21,487,320 -0.17(-0.63%)
May 27, 2009 27.22 27.89 26.81 26.88 17,405,368 -0.39(-1.43%)
May 26, 2009 25.84 27.43 25.78 27.27 23,273,044 +1.11(+4.24%)
May 22, 2009 26.29 26.58 25.73 26.16 11,938,758 +0.15(+0.58%)
May 21, 2009 26.34 26.66 25.68 26.01 21,216,632 -0.53(-2.00%)
May 20, 2009 27.27 27.97 26.42 26.54 22,403,754 -0.32(-1.19%)
May 19, 2009 26.54 27.19 26.34 26.86 18,348,640 +0.29(+1.09%)
May 18, 2009 25.97 26.65 25.81 26.57 19,132,004 +1.00(+3.91%)
May 15, 2009 25.58 26.44 25.45 25.57 18,096,750 -0.14(-0.54%)
May 14, 2009 25.36 26.20 25.21 25.71 17,522,792 +0.19(+0.74%)
May 13, 2009 25.98 26.07 25.35 25.52 27,703,544 -0.98(-3.70%)
May 12, 2009 27.20 27.49 26.13 26.50 18,599,988 -0.54(-2.00%)
May 11, 2009 26.80 27.46 26.37 27.04 15,711,889 -0.28(-1.02%)
May 08, 2009 27.38 28.04 26.77 27.32 19,173,020 +0.07(+0.26%)
May 07, 2009 28.65 28.77 27.16 27.25 30,934,724 -0.95(-3.37%)
May 06, 2009 28.99 29.18 27.66 28.20 25,489,806 -0.35(-1.23%)
May 05, 2009 28.41 28.68 28.21 28.55 8,598,622 +0.05(+0.18%)
May 04, 2009 28.38 28.55 28.20 28.50 15,500,495 +1.26(+4.63%)
May 01, 2009 27.65 27.74 27.14 27.24 16,337,563 -0.46(-1.66%)
Apr 30, 2009 27.18 28.11 26.99 27.70 14,979,426 +0.90(+3.36%)
Apr 29, 2009 26.83 27.51 26.67 26.80 13,215,107 +0.29(+1.09%)
Apr 28, 2009 26.11 27.07 26.08 26.51 13,942,660 +0.06(+0.23%)
Apr 27, 2009 26.55 27.05 26.20 26.45 11,572,974 -0.39(-1.45%)
Apr 24, 2009 26.63 27.26 26.31 26.84 11,651,529 +0.46(+1.74%)
Apr 23, 2009 26.78 26.97 25.81 26.38 21,681,980 -0.12(-0.45%)
Apr 22, 2009 25.32 27.30 25.32 26.50 18,271,588 +0.55(+2.12%)
Apr 21, 2009 24.86 26.14 24.76 25.95 16,314,833 +0.72(+2.85%)
Apr 20, 2009 25.76 25.96 25.05 25.23 12,840,475 -1.08(-4.10%)
Apr 17, 2009 26.11 26.46 25.53 26.31 8,525,001 +0.39(+1.50%)
Apr 16, 2009 25.10 26.08 24.95 25.92 9,528,097 +1.05(+4.22%)
Apr 15, 2009 24.79 25.04 24.42 24.87 10,170,332 -0.12(-0.48%)
Apr 14, 2009 25.07 25.42 24.79 24.99 12,927,955 -0.65(-2.54%)
Apr 13, 2009 25.66 25.77 25.15 25.64 9,087,854 -0.06(-0.23%)
Apr 09, 2009 24.87 25.71 24.65 25.70 10,758,534 +1.44(+5.94%)
Apr 08, 2009 23.60 24.27 23.60 24.26 7,540,625 +0.80(+3.41%)
Apr 07, 2009 23.99 24.09 23.39 23.46 9,271,502 -0.92(-3.77%)
Apr 06, 2009 24.58 24.69 23.87 24.38 11,915,215 -0.38(-1.53%)
Apr 03, 2009 24.36 24.82 24.10 24.76 7,564,573 +0.37(+1.52%)
Apr 02, 2009 23.86 24.80 23.74 24.39 9,157,909 +0.98(+4.19%)
Apr 01, 2009 22.68 23.41 22.41 23.41 10,505,599 +0.50(+2.18%)
Mar 31, 2009 23.18 23.35 22.49 22.91 8,594,965 -0.06(-0.26%)
Mar 30, 2009 23.09 23.10 22.50 22.97 5,583,169 -0.87(-3.65%)
Mar 26, 2009 22.95 23.94 22.85 23.84 10,372,667 +1.11(+4.88%)
Mar 25, 2009 22.89 23.46 21.94 22.73 8,784,230 +0.15(+0.66%)
Mar 24, 2009 22.19 23.17 22.19 22.58 10,184,948 -0.13(-0.57%)
Mar 23, 2009 22.11 22.73 22.06 22.71 13,199,276 +1.38(+6.47%)
Mar 20, 2009 22.00 22.00 20.94 21.33 12,972,457 -0.57(-2.60%)
Mar 19, 2009 22.37 22.39 21.77 21.90 6,766,316 -0.10(-0.45%)
Mar 18, 2009 21.16 22.32 21.16 22.00 7,760,547 +0.65(+3.04%)
Mar 17, 2009 20.57 21.37 20.45 21.35 8,332,751 +0.84(+4.10%)
Mar 16, 2009 21.03 21.13 20.47 20.51 3,290,834 -0.32(-1.54%)
Mar 13, 2009 20.74 20.98 20.47 20.83 0 +0.22(+1.07%)
Mar 12, 2009 19.83 20.72 19.60 20.61 7,973,504 +0.74(+3.72%)
Mar 11, 2009 19.95 20.30 19.65 19.87 6,828,628 +0.19(+0.97%)
Mar 10, 2009 18.81 19.75 18.59 19.68 13,243,271 +1.41(+7.72%)
Mar 09, 2009 18.41 18.78 17.92 18.27 5,637,066 -0.03(-0.16%)
Mar 06, 2009 18.77 18.84 17.85 18.30 0 -0.26(-1.40%)
Mar 05, 2009 18.75 19.18 18.38 18.56 6,530,198 -0.70(-3.63%)
Mar 04, 2009 19.08 19.51 18.73 19.26 5,643,379 +0.19(+1.00%)
Mar 02, 2009 19.47 19.79 18.98 19.07 7,200,135 -0.74(-3.74%)
Feb 27, 2009 19.26 20.15 19.17 19.81 0 +0.27(+1.38%)
Feb 26, 2009 20.29 20.30 19.47 19.54 8,091,006 -0.53(-2.64%)
Feb 25, 2009 20.04 20.50 19.63 20.07 6,512,353 -0.03(-0.15%)
Feb 24, 2009 19.47 20.26 19.39 20.10 7,074,324 +0.73(+3.77%)
Feb 23, 2009 20.08 20.23 19.29 19.37 6,160,754 -0.52(-2.61%)
Feb 20, 2009 19.41 20.11 19.35 19.89 10,459,268 +0.08(+0.40%)
Feb 19, 2009 19.90 20.30 19.75 19.81 6,808,042 +0.34(+1.75%)
Feb 18, 2009 19.63 19.78 19.19 19.47 8,934,252 +0.01(+0.05%)
Feb 17, 2009 19.39 19.78 19.28 19.46 8,516,089 -0.60(-2.99%)
Feb 13, 2009 20.24 20.54 19.99 20.06 4,202,847 -0.19(-0.94%)
Feb 12, 2009 19.77 20.32 19.51 20.25 8,727,561 +0.13(+0.65%)
Feb 11, 2009 20.22 20.34 19.84 20.12 5,063,704 +0.03(+0.15%)
Feb 10, 2009 20.73 21.06 19.95 20.09 10,981,234 -0.90(-4.29%)
Feb 09, 2009 20.97 21.16 20.65 20.99 4,309,283 -0.06(-0.29%)
Feb 06, 2009 20.39 21.31 20.22 21.05 13,291,401 +0.87(+4.31%)
Feb 05, 2009 19.57 20.38 19.48 20.18 8,469,815 +0.66(+3.38%)
Feb 04, 2009 20.00 20.09 19.52 19.52 11,878,444 -0.44(-2.20%)
Feb 03, 2009 19.68 20.18 19.22 19.96 6,422,509 +0.41(+2.10%)
Feb 02, 2009 19.40 19.87 19.25 19.55 9,783,881 -0.12(-0.61%)
Jan 30, 2009 20.45 20.57 19.52 19.67 0 -0.66(-3.25%)
Jan 29, 2009 20.90 21.04 20.30 20.33 7,003,758 -0.84(-3.97%)
Jan 28, 2009 20.62 21.45 20.62 21.17 5,573,230 +0.89(+4.39%)
Jan 27, 2009 20.37 20.68 20.08 20.28 3,742,091 -0.01(-0.05%)
Jan 26, 2009 20.06 20.69 19.95 20.29 6,801,383 +0.29(+1.45%)
Jan 23, 2009 19.50 20.34 19.33 20.00 6,617,926 +0.09(+0.45%)
Jan 22, 2009 19.72 20.34 19.32 19.91 8,570,864 -0.03(-0.15%)
Jan 21, 2009 19.63 20.00 19.12 19.94 6,238,763 +0.54(+2.78%)
Jan 20, 2009 20.49 20.54 19.22 19.40 7,392,750 -1.18(-5.73%)
Jan 16, 2009 20.56 20.74 19.92 20.58 7,393,648 +0.38(+1.88%)
Jan 15, 2009 19.59 20.68 19.28 20.20 12,804,391 +0.61(+3.11%)
Jan 14, 2009 19.95 19.95 19.52 19.59 7,567,145 -0.73(-3.59%)
Jan 13, 2009 20.24 20.73 20.01 20.32 3,588,814 +0.02(+0.10%)
Jan 12, 2009 20.83 20.87 20.14 20.30 4,909,458 -0.50(-2.40%)
Jan 09, 2009 21.60 21.60 20.74 20.80 6,197,332 -0.79(-3.66%)
Jan 08, 2009 21.10 21.64 20.67 21.59 5,802,471 +0.39(+1.84%)
Jan 07, 2009 21.34 21.51 20.94 21.20 4,468,822 -0.47(-2.17%)
Jan 06, 2009 21.57 21.93 21.29 21.67 5,824,375 +0.22(+1.03%)
Jan 05, 2009 21.23 21.60 20.99 21.45 4,096,526 +0.24(+1.13%)
Jan 02, 2009 20.38 21.40 20.31 21.21 0 +0.85(+4.15%)
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.