S&P 500 Cons Staples Sector SPDR (NY: XLP )

70.70 +0.15 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 26.21 26.30 25.80 25.83 8,113,468 -0.41(-1.56%)
Oct 29, 2009 26.06 26.29 25.94 26.24 9,849,511 +0.42(+1.63%)
Oct 28, 2009 25.81 26.06 25.79 25.82 14,674,822 -0.07(-0.27%)
Oct 27, 2009 25.90 26.03 25.79 25.89 6,461,703 +0.02(+0.08%)
Oct 26, 2009 26.05 26.27 25.83 25.87 5,801,493 -0.20(-0.77%)
Oct 23, 2009 26.10 26.12 25.99 26.07 6,902,805 -0.26(-0.99%)
Oct 22, 2009 26.24 26.45 26.13 26.33 5,120,279 +0.04(+0.17%)
Oct 21, 2009 26.45 26.66 26.23 26.29 11,709,133 -0.20(-0.77%)
Oct 20, 2009 26.46 26.56 26.45 26.49 8,234,700 -0.03(-0.11%)
Oct 19, 2009 26.41 26.64 26.37 26.52 10,552,656 +0.15(+0.57%)
Oct 16, 2009 26.15 26.45 26.15 26.37 4,825,738 +0.14(+0.53%)
Oct 15, 2009 26.01 26.27 25.97 26.23 3,667,777 +0.20(+0.77%)
Oct 14, 2009 26.14 26.14 25.93 26.03 4,402,129 +0.09(+0.35%)
Oct 13, 2009 26.02 26.02 25.84 25.94 2,224,269 -0.09(-0.35%)
Oct 12, 2009 26.11 26.12 25.90 26.03 1,902,702 +0.11(+0.42%)
Oct 09, 2009 25.89 25.94 25.79 25.92 3,633,667 +0.06(+0.23%)
Oct 08, 2009 25.74 25.92 25.73 25.86 3,002,641 +0.15(+0.58%)
Oct 07, 2009 25.63 25.71 25.57 25.71 4,390,283 +0.11(+0.43%)
Oct 06, 2009 25.41 25.65 25.41 25.60 5,367,923 +0.23(+0.91%)
Oct 05, 2009 25.29 25.40 25.10 25.37 4,912,698 +0.06(+0.24%)
Oct 02, 2009 25.09 25.40 25.09 25.31 5,438,000 +0.08(+0.32%)
Oct 01, 2009 25.39 25.46 25.16 25.23 9,059,560 -0.23(-0.90%)
Sep 30, 2009 25.50 25.53 25.20 25.46 5,376,419 +0.05(+0.20%)
Sep 29, 2009 25.42 25.56 25.38 25.41 4,600,481 -0.02(-0.08%)
Sep 28, 2009 25.16 25.45 25.16 25.43 5,071,735 +0.19(+0.75%)
Sep 25, 2009 25.32 25.39 25.19 25.24 4,412,954 +0.00(+0.00%)
Sep 24, 2009 25.41 25.50 25.22 25.24 5,438,996 -0.13(-0.51%)
Sep 23, 2009 25.44 25.68 25.37 25.37 5,099,667 +0.00(+0.00%)
Sep 22, 2009 25.44 25.44 25.25 25.37 3,232,808 +0.05(+0.20%)
Sep 21, 2009 25.37 25.39 25.23 25.32 5,289,517 -0.08(-0.31%)
Sep 18, 2009 25.22 25.43 25.17 25.40 10,221,899 +0.15(+0.59%)
Sep 17, 2009 25.36 25.44 25.23 25.25 7,982,888 +0.15(+0.60%)
Sep 16, 2009 25.25 25.34 25.08 25.10 6,051,670 -0.04(-0.16%)
Sep 15, 2009 25.36 25.37 25.07 25.14 4,470,389 -0.13(-0.51%)
Sep 14, 2009 25.12 25.36 25.10 25.27 3,836,518 -0.06(-0.24%)
Sep 11, 2009 25.38 25.38 25.21 25.33 6,393,113 +0.11(+0.44%)
Sep 10, 2009 25.10 25.26 25.09 25.22 5,524,926 +0.18(+0.72%)
Sep 09, 2009 25.10 25.15 24.97 25.04 4,949,382 -0.01(-0.04%)
Sep 08, 2009 24.97 25.11 24.91 25.05 9,057,134 +0.21(+0.85%)
Sep 04, 2009 24.70 24.89 24.67 24.84 4,520,384 +0.18(+0.73%)
Sep 03, 2009 24.85 24.85 24.51 24.66 4,783,497 +0.05(+0.20%)
Sep 02, 2009 24.55 24.67 24.48 24.61 4,708,546 +0.02(+0.08%)
Sep 01, 2009 24.71 24.93 24.52 24.59 5,901,783 -0.23(-0.93%)
Aug 31, 2009 24.72 24.85 24.63 24.82 3,749,986 +0.05(+0.20%)
Aug 28, 2009 24.91 24.94 24.66 24.77 2,780,208 -0.10(-0.40%)
Aug 27, 2009 24.94 24.94 24.69 24.87 3,329,441 +0.00(+0.00%)
Aug 26, 2009 24.82 24.99 24.77 24.87 3,094,044 +0.08(+0.32%)
Aug 25, 2009 24.75 25.01 24.73 24.79 4,690,515 +0.04(+0.16%)
Aug 24, 2009 24.87 24.89 24.68 24.75 1,557,828 +0.01(+0.04%)
Aug 21, 2009 24.58 24.83 24.55 24.74 3,033,146 +0.27(+1.10%)
Aug 20, 2009 24.29 24.54 24.29 24.47 2,923,730 +0.12(+0.49%)
Aug 19, 2009 24.05 24.40 24.05 24.35 2,962,224 +0.16(+0.66%)
Aug 18, 2009 24.10 24.27 24.02 24.19 3,225,039 +0.05(+0.21%)
Aug 17, 2009 24.10 24.27 24.08 24.14 3,634,799 -0.26(-1.07%)
Aug 14, 2009 24.39 24.51 24.18 24.40 2,434,917 -0.03(-0.12%)
Aug 13, 2009 24.35 24.43 24.17 24.43 5,435,193 +0.14(+0.58%)
Aug 12, 2009 24.22 24.47 24.20 24.29 2,812,095 -0.01(-0.04%)
Aug 11, 2009 24.31 24.37 24.25 24.30 2,613,921 +0.00(+0.00%)
Aug 10, 2009 24.28 24.33 24.15 24.30 4,821,484 +0.02(+0.08%)
Aug 07, 2009 24.21 24.35 24.14 24.28 6,299,381 +0.10(+0.41%)
Aug 06, 2009 24.41 24.45 24.08 24.18 6,181,173 -0.25(-1.02%)
Aug 05, 2009 24.54 24.57 24.28 24.43 4,473,775 -0.12(-0.49%)
Aug 04, 2009 24.52 24.77 24.49 24.55 4,355,065 +0.00(+0.00%)
Aug 03, 2009 24.63 24.75 24.39 24.55 5,843,274 +0.03(+0.12%)
Jul 31, 2009 24.65 24.82 24.51 24.52 4,421,830 -0.08(-0.33%)
Jul 30, 2009 24.80 24.89 24.57 24.60 4,899,137 +0.00(+0.00%)
Jul 29, 2009 24.33 24.65 24.33 24.60 3,655,836 +0.13(+0.53%)
Jul 28, 2009 24.43 24.52 24.29 24.47 4,661,846 +0.07(+0.29%)
Jul 27, 2009 24.40 24.48 24.24 24.40 4,539,333 -0.13(-0.53%)
Jul 24, 2009 24.30 24.53 24.24 24.53 2,274,492 +0.22(+0.90%)
Jul 23, 2009 24.08 24.48 23.95 24.31 5,286,783 +0.33(+1.38%)
Jul 22, 2009 24.04 24.11 23.93 23.98 4,032,313 +0.01(+0.04%)
Jul 21, 2009 24.10 24.18 23.77 23.97 6,419,498 -0.03(-0.13%)
Jul 20, 2009 24.06 24.06 23.75 24.00 5,113,312 +0.07(+0.29%)
Jul 17, 2009 23.91 23.96 23.80 23.93 3,502,117 +0.02(+0.08%)
Jul 16, 2009 23.75 23.91 23.65 23.91 4,606,415 +0.16(+0.67%)
Jul 15, 2009 23.56 23.80 23.41 23.75 4,629,230 +0.38(+1.63%)
Jul 14, 2009 23.28 23.38 23.20 23.37 4,134,997 +0.07(+0.30%)
Jul 13, 2009 23.07 23.31 23.06 23.30 2,694,341 +0.41(+1.79%)
Jul 10, 2009 23.02 23.13 22.85 22.89 3,175,584 -0.11(-0.48%)
Jul 09, 2009 23.17 23.29 22.94 23.00 3,680,609 -0.17(-0.73%)
Jul 08, 2009 23.09 23.26 23.05 23.17 6,933,168 +0.10(+0.43%)
Jul 07, 2009 23.28 23.38 23.06 23.07 4,595,706 -0.29(-1.24%)
Jul 06, 2009 22.85 23.36 22.83 23.36 5,522,046 +0.47(+2.05%)
Jul 02, 2009 23.18 23.38 22.89 22.89 4,945,368 -0.49(-2.10%)
Jul 01, 2009 23.09 23.52 23.09 23.38 6,945,996 +0.39(+1.70%)
Jun 30, 2009 23.13 23.52 22.90 22.99 3,496,299 -0.18(-0.78%)
Jun 29, 2009 23.14 23.25 23.02 23.17 2,134,975 +0.14(+0.61%)
Jun 26, 2009 23.22 23.22 22.91 23.03 3,293,358 -0.08(-0.35%)
Jun 25, 2009 22.84 23.16 22.80 23.11 6,931,321 +0.39(+1.72%)
Jun 24, 2009 22.83 22.88 22.64 22.72 6,364,786 +0.06(+0.26%)
Jun 23, 2009 22.76 22.89 22.66 22.66 3,668,106 -0.14(-0.61%)
Jun 22, 2009 22.82 22.90 22.69 22.80 3,974,801 -0.09(-0.39%)
Jun 19, 2009 23.20 23.30 22.82 22.89 6,319,122 -0.41(-1.76%)
Jun 18, 2009 22.88 23.31 22.81 23.30 5,950,113 +0.42(+1.84%)
Jun 17, 2009 22.77 22.99 22.70 22.88 6,574,996 +0.23(+1.02%)
Jun 16, 2009 23.00 23.02 22.65 22.65 5,372,542 -0.30(-1.31%)
Jun 15, 2009 23.41 23.41 22.95 22.95 6,131,141 -0.57(-2.42%)
Jun 12, 2009 23.26 23.52 23.23 23.52 5,717,068 +0.18(+0.77%)
Jun 11, 2009 23.30 23.63 23.28 23.34 4,375,055 +0.10(+0.43%)
Jun 10, 2009 23.59 23.68 23.18 23.24 6,272,303 -0.26(-1.11%)
Jun 09, 2009 23.80 23.80 23.50 23.50 5,158,056 -0.21(-0.89%)
Jun 08, 2009 23.52 23.82 23.44 23.71 4,605,833 +0.09(+0.38%)
Jun 05, 2009 23.90 23.96 23.53 23.62 4,533,762 -0.12(-0.51%)
Jun 04, 2009 23.67 23.81 23.47 23.74 6,186,459 +0.04(+0.17%)
Jun 03, 2009 23.80 23.80 23.54 23.70 6,743,335 -0.12(-0.50%)
Jun 02, 2009 23.61 23.92 23.45 23.82 6,547,283 +0.24(+1.02%)
Jun 01, 2009 23.34 23.66 23.29 23.58 7,258,718 +0.46(+1.99%)
May 29, 2009 22.93 23.18 22.84 23.12 6,894,610 +0.25(+1.09%)
May 28, 2009 22.76 23.00 22.57 22.87 7,245,948 +0.24(+1.06%)
May 27, 2009 23.20 23.26 22.63 22.63 6,976,363 -0.59(-2.54%)
May 26, 2009 22.92 23.25 22.78 23.22 5,478,637 +0.29(+1.26%)
May 22, 2009 22.76 23.13 22.76 22.93 6,040,330 +0.14(+0.61%)
May 21, 2009 22.81 22.90 22.66 22.79 5,724,229 -0.21(-0.91%)
May 20, 2009 23.11 23.22 22.98 23.00 10,199,178 +0.03(+0.13%)
May 19, 2009 22.85 23.02 22.81 22.97 6,450,892 +0.13(+0.57%)
May 18, 2009 22.91 22.93 22.51 22.84 6,592,270 +0.47(+2.10%)
May 15, 2009 22.56 22.72 22.37 22.37 7,032,484 -0.21(-0.93%)
May 14, 2009 22.68 22.73 22.56 22.58 6,371,339 +0.08(+0.36%)
May 13, 2009 22.75 22.75 22.49 22.50 5,287,791 -0.42(-1.83%)
May 12, 2009 22.64 22.95 22.56 22.92 5,243,013 +0.27(+1.19%)
May 11, 2009 22.62 22.68 22.41 22.65 5,549,461 -0.11(-0.48%)
May 08, 2009 22.55 22.78 22.55 22.76 7,584,068 +0.29(+1.29%)
May 07, 2009 22.57 22.66 22.40 22.47 6,841,597 +0.09(+0.40%)
May 06, 2009 22.32 22.48 22.25 22.38 8,046,617 +0.14(+0.63%)
May 05, 2009 22.38 22.57 22.18 22.24 7,102,232 -0.20(-0.89%)
May 04, 2009 22.36 22.50 22.31 22.44 5,021,129 +0.35(+1.58%)
May 01, 2009 22.07 22.09 21.75 22.09 4,343,664 +0.09(+0.41%)
Apr 30, 2009 22.18 22.20 21.86 22.00 6,801,468 -0.09(-0.41%)
Apr 29, 2009 21.80 22.25 21.78 22.09 5,567,890 +0.36(+1.66%)
Apr 28, 2009 21.34 21.82 21.34 21.73 4,986,688 +0.10(+0.46%)
Apr 27, 2009 21.31 21.84 21.31 21.63 5,371,153 +0.13(+0.60%)
Apr 24, 2009 21.70 21.74 21.43 21.50 9,407,457 -0.09(-0.42%)
Apr 23, 2009 21.59 21.68 21.30 21.59 7,898,898 +0.00(+0.00%)
Apr 22, 2009 21.69 21.87 21.55 21.59 7,322,586 -0.22(-1.01%)
Apr 21, 2009 21.70 21.94 21.57 21.81 5,797,017 +0.15(+0.69%)
Apr 20, 2009 21.74 22.06 21.66 21.66 10,396,977 -0.43(-1.95%)
Apr 17, 2009 22.08 22.16 21.93 22.09 4,750,578 +0.11(+0.50%)
Apr 16, 2009 21.81 22.03 21.55 21.98 7,116,647 +0.29(+1.34%)
Apr 15, 2009 21.30 21.69 21.21 21.69 3,849,210 +0.38(+1.78%)
Apr 14, 2009 21.61 21.67 21.23 21.31 3,846,295 -0.30(-1.39%)
Apr 13, 2009 21.59 21.74 21.53 21.61 4,532,232 -0.06(-0.28%)
Apr 09, 2009 21.95 21.96 21.55 21.67 3,632,506 +0.01(+0.05%)
Apr 08, 2009 21.57 21.74 21.48 21.66 2,856,046 +0.18(+0.84%)
Apr 07, 2009 21.44 21.70 21.43 21.48 4,710,831 -0.40(-1.83%)
Apr 06, 2009 21.70 21.88 21.56 21.88 5,334,118 +0.06(+0.27%)
Apr 03, 2009 21.84 22.05 21.63 21.82 5,373,142 -0.09(-0.41%)
Apr 02, 2009 21.71 22.13 21.66 21.91 7,864,079 +0.45(+2.10%)
Apr 01, 2009 20.99 21.50 20.82 21.46 3,698,780 +0.36(+1.71%)
Mar 31, 2009 21.29 21.38 20.98 21.10 6,137,674 -0.04(-0.19%)
Mar 30, 2009 21.39 21.39 20.87 21.14 5,073,597 -0.68(-3.12%)
Mar 26, 2009 21.77 21.82 21.48 21.82 6,675,188 +0.24(+1.11%)
Mar 25, 2009 21.41 21.79 21.25 21.58 4,945,107 +0.21(+0.98%)
Mar 24, 2009 21.39 21.56 21.27 21.37 4,791,326 -0.10(-0.47%)
Mar 23, 2009 21.08 21.49 21.04 21.47 6,526,341 +0.90(+4.38%)
Mar 20, 2009 20.84 20.90 20.57 20.57 3,539,825 -0.21(-1.01%)
Mar 19, 2009 21.20 21.24 20.68 20.78 5,383,600 -0.38(-1.80%)
Mar 18, 2009 21.08 21.37 20.85 21.16 5,077,136 -0.11(-0.52%)
Mar 17, 2009 20.97 21.27 20.80 21.27 3,795,722 +0.39(+1.87%)
Mar 16, 2009 20.81 21.12 20.72 20.88 4,294,238 +0.32(+1.56%)
Mar 13, 2009 20.42 20.67 20.25 20.56 0 +0.30(+1.48%)
Mar 12, 2009 19.75 20.31 19.65 20.26 4,139,148 +0.51(+2.58%)
Mar 11, 2009 19.91 20.01 19.66 19.75 5,810,415 -0.02(-0.10%)
Mar 10, 2009 19.46 19.84 19.45 19.77 4,260,439 +0.36(+1.85%)
Mar 09, 2009 19.68 19.82 19.28 19.41 4,769,766 -0.30(-1.52%)
Mar 06, 2009 19.70 19.94 19.31 19.71 0 +0.09(+0.46%)
Mar 05, 2009 19.99 20.03 19.59 19.62 4,345,484 -0.49(-2.44%)
Mar 04, 2009 19.99 20.35 19.73 20.11 5,214,924 +0.08(+0.40%)
Mar 02, 2009 20.14 20.34 19.98 20.03 6,964,503 -0.33(-1.62%)
Feb 27, 2009 20.37 20.75 20.28 20.36 0 -0.13(-0.62%)
Feb 26, 2009 21.10 21.11 20.46 20.49 5,423,908 -0.46(-2.21%)
Feb 25, 2009 21.08 21.24 20.82 20.95 5,800,882 -0.20(-0.95%)
Feb 24, 2009 20.92 21.23 20.77 21.15 6,060,088 +0.40(+1.93%)
Feb 23, 2009 21.29 21.46 20.74 20.75 5,494,612 -0.55(-2.58%)
Feb 20, 2009 21.11 21.59 21.11 21.30 7,591,392 -0.33(-1.53%)
Feb 19, 2009 21.59 21.80 21.54 21.63 5,026,857 +0.27(+1.26%)
Feb 18, 2009 21.43 21.45 21.17 21.36 6,997,208 +0.11(+0.53%)
Feb 17, 2009 21.22 21.51 21.09 21.25 5,893,356 -0.31(-1.45%)
Feb 13, 2009 21.96 21.96 21.56 21.56 3,952,429 -0.34(-1.55%)
Feb 12, 2009 21.50 21.93 21.39 21.90 7,142,660 +0.20(+0.92%)
Feb 11, 2009 21.68 21.80 21.56 21.70 5,428,104 +0.12(+0.56%)
Feb 10, 2009 22.10 22.19 21.45 21.58 7,240,492 -0.72(-3.23%)
Feb 09, 2009 22.47 22.48 22.19 22.30 4,804,652 -0.22(-0.98%)
Feb 06, 2009 22.23 22.60 22.10 22.52 7,266,464 +0.38(+1.72%)
Feb 05, 2009 21.79 22.22 21.72 22.14 12,049,294 +0.31(+1.42%)
Feb 04, 2009 22.40 22.40 21.78 21.83 7,969,413 -0.61(-2.72%)
Feb 03, 2009 21.97 22.53 21.87 22.44 5,453,905 +0.48(+2.19%)
Feb 02, 2009 21.91 22.11 21.75 21.96 5,575,027 -0.19(-0.86%)
Jan 30, 2009 22.77 22.78 22.01 22.15 0 -0.70(-3.06%)
Jan 29, 2009 22.95 23.19 22.79 22.85 4,191,650 -0.20(-0.87%)
Jan 28, 2009 23.13 23.37 22.89 23.05 6,032,603 +0.23(+1.01%)
Jan 27, 2009 22.80 23.02 22.70 22.82 8,160,432 +0.12(+0.53%)
Jan 26, 2009 22.67 22.95 22.55 22.70 6,672,954 +0.15(+0.67%)
Jan 23, 2009 22.38 22.67 22.29 22.55 6,117,033 -0.22(-0.97%)
Jan 22, 2009 22.55 22.85 22.36 22.77 8,119,521 -0.02(-0.09%)
Jan 21, 2009 22.95 22.99 22.36 22.79 6,566,562 +0.11(+0.49%)
Jan 20, 2009 23.00 23.16 22.63 22.68 11,335,237 -0.27(-1.18%)
Jan 16, 2009 23.08 23.09 22.76 22.95 0 +0.21(+0.92%)
Jan 15, 2009 22.51 22.78 22.32 22.74 7,621,241 +0.10(+0.44%)
Jan 14, 2009 22.75 22.92 22.49 22.64 5,902,417 -0.51(-2.20%)
Jan 13, 2009 23.02 23.25 23.00 23.15 9,802,517 +0.14(+0.61%)
Jan 12, 2009 23.05 23.18 22.90 23.01 6,542,358 +0.01(+0.04%)
Jan 09, 2009 23.35 23.42 23.00 23.00 6,061,339 -0.40(-1.71%)
Jan 08, 2009 23.42 23.49 23.17 23.40 6,252,021 -0.31(-1.31%)
Jan 07, 2009 23.69 23.90 23.57 23.71 4,228,660 -0.24(-1.00%)
Jan 06, 2009 24.40 24.43 23.82 23.95 8,797,422 -0.36(-1.48%)
Jan 05, 2009 24.11 24.31 24.05 24.31 6,645,466 +0.10(+0.41%)
Jan 02, 2009 23.94 24.33 23.80 24.21 0 +0.34(+1.42%)
Jan 01, 2009 23.66 23.98 23.66 23.87 0 +0.00(+0.00%)
Dec 31, 2008 23.66 23.98 23.66 23.87 2,815,027 +0.23(+0.97%)
Dec 30, 2008 23.39 23.66 23.38 23.64 3,071,347 +0.37(+1.59%)
Dec 29, 2008 23.32 23.36 23.01 23.27 1,985,042 -0.05(-0.21%)
Dec 26, 2008 23.45 23.45 23.22 23.32 2,630,491 +0.02(+0.09%)
Dec 24, 2008 23.22 23.35 23.17 23.30 780,836 +0.20(+0.87%)
Dec 23, 2008 23.33 23.48 23.01 23.10 5,958,786 -0.19(-0.82%)
Dec 22, 2008 23.38 23.38 22.97 23.29 4,339,699 +0.06(+0.26%)
Dec 19, 2008 23.74 23.86 23.22 23.23 9,227,524 -0.39(-1.65%)
Dec 18, 2008 23.74 23.98 23.38 23.62 7,119,526 +0.08(+0.34%)
Dec 17, 2008 23.40 23.76 23.36 23.54 6,476,882 -0.12(-0.51%)
Dec 16, 2008 23.18 23.74 23.13 23.66 8,487,045 +0.54(+2.34%)
Dec 15, 2008 23.31 23.31 22.87 23.12 4,742,968 -0.02(-0.09%)
Dec 12, 2008 22.70 23.25 22.62 23.14 6,598,490 +0.03(+0.13%)
Dec 11, 2008 23.00 23.55 23.00 23.11 7,506,635 -0.26(-1.11%)
Dec 10, 2008 23.53 23.53 23.07 23.37 7,463,691 -0.01(-0.04%)
Dec 09, 2008 23.70 23.79 23.12 23.38 10,381,202 -0.46(-1.93%)
Dec 08, 2008 24.48 24.48 23.58 23.84 8,635,669 +0.14(+0.59%)
Dec 05, 2008 22.89 23.87 22.61 23.70 8,089,361 +0.65(+2.82%)
Dec 04, 2008 23.33 23.55 22.82 23.05 7,789,535 -0.30(-1.28%)
Dec 03, 2008 22.83 23.43 22.47 23.35 8,389,674 +0.28(+1.21%)
Dec 02, 2008 22.95 23.21 22.46 23.07 8,265,764 +0.33(+1.45%)
Dec 01, 2008 23.59 23.67 22.65 22.74 7,280,774 -1.33(-5.53%)
Nov 28, 2008 23.46 24.07 23.46 24.07 2,234,548 +0.36(+1.52%)
Nov 26, 2008 23.12 23.72 22.89 23.71 10,188,988 +0.30(+1.28%)
Nov 25, 2008 24.14 24.14 23.01 23.41 7,972,347 +0.13(+0.56%)
Nov 24, 2008 23.32 23.89 22.82 23.28 7,532,824 +0.29(+1.26%)
Nov 21, 2008 22.03 22.99 21.40 22.99 16,419,662 +1.05(+4.79%)
Nov 20, 2008 22.73 23.29 21.71 21.94 11,979,356 -0.79(-3.48%)
Nov 19, 2008 23.35 23.80 22.66 22.73 6,407,607 -0.60(-2.57%)
Nov 18, 2008 23.92 23.92 22.75 23.33 6,971,169 +0.16(+0.69%)
Nov 17, 2008 23.32 23.72 22.95 23.17 4,648,573 -0.31(-1.32%)
Nov 14, 2008 23.86 24.33 23.39 23.48 6,104,521 -0.72(-2.98%)
Nov 13, 2008 23.11 24.20 22.54 24.20 7,828,635 +0.93(+4.00%)
Nov 12, 2008 23.54 23.61 23.00 23.27 6,266,970 -0.51(-2.14%)
Nov 11, 2008 24.12 24.23 23.61 23.78 4,558,386 -0.55(-2.26%)
Nov 10, 2008 24.73 24.73 23.92 24.33 3,000,155 +0.07(+0.29%)
Nov 07, 2008 24.00 24.31 23.88 24.26 4,683,301 +0.76(+3.23%)
Nov 06, 2008 24.40 24.65 23.50 23.50 6,800,911 -0.91(-3.73%)
Nov 05, 2008 25.32 25.32 24.34 24.41 5,029,946 -0.25(-1.01%)
Nov 04, 2008 25.21 25.36 24.66 24.66 4,796,805 +0.15(+0.61%)
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.