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

73.22 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 21.29 21.29 21.23 21.29 200,900 +0.06(+0.28%)
Oct 30, 2003 21.21 21.23 21.15 21.23 56,900 +0.00(+0.00%)
Oct 29, 2003 21.06 21.23 21.06 21.23 109,300 +0.10(+0.47%)
Oct 28, 2003 20.93 21.13 20.92 21.13 907,000 +0.23(+1.10%)
Oct 27, 2003 21.03 21.05 20.83 20.90 166,600 -0.01(-0.05%)
Oct 24, 2003 20.92 20.92 20.63 20.91 289,900 -0.02(-0.10%)
Oct 23, 2003 20.80 20.97 20.80 20.93 289,000 +0.00(+0.00%)
Oct 22, 2003 20.95 21.04 20.83 20.93 274,600 -0.10(-0.48%)
Oct 21, 2003 21.11 21.16 21.00 21.03 84,700 -0.03(-0.14%)
Oct 20, 2003 20.97 21.06 20.91 21.06 164,000 +0.04(+0.19%)
Oct 17, 2003 21.20 21.20 21.00 21.02 126,100 -0.15(-0.71%)
Oct 16, 2003 21.03 21.03 21.03 21.17 97,200 +0.02(+0.09%)
Oct 15, 2003 21.15 21.15 21.06 21.15 632,100 -0.03(-0.14%)
Oct 14, 2003 21.10 21.19 21.02 21.18 247,700 +0.11(+0.52%)
Oct 13, 2003 21.16 21.16 21.00 21.07 123,900 +0.08(+0.38%)
Oct 10, 2003 20.98 21.05 20.94 20.99 522,100 -0.01(-0.05%)
Oct 09, 2003 21.20 21.20 20.97 21.00 267,100 +0.01(+0.05%)
Oct 08, 2003 20.06 21.06 20.06 20.99 127,400 -0.11(-0.52%)
Oct 07, 2003 20.92 21.10 20.91 21.10 297,400 +0.18(+0.86%)
Oct 06, 2003 20.85 20.93 20.81 20.92 209,600 +0.07(+0.34%)
Oct 03, 2003 20.74 20.99 20.85 20.85 707,100 +0.11(+0.53%)
Oct 02, 2003 20.70 20.78 20.67 20.74 221,400 +0.05(+0.24%)
Oct 01, 2003 20.47 20.55 20.34 20.69 191,100 +0.37(+1.82%)
Sep 30, 2003 20.40 20.45 20.20 20.32 105,000 -0.09(-0.44%)
Sep 29, 2003 20.48 20.48 20.34 20.41 111,200 -0.03(-0.15%)
Sep 26, 2003 20.39 20.39 20.39 20.44 198,300 -0.02(-0.10%)
Sep 25, 2003 20.50 20.60 20.46 20.46 170,700 -0.02(-0.10%)
Sep 24, 2003 20.68 20.68 20.68 20.48 271,800 -0.19(-0.92%)
Sep 23, 2003 20.61 20.68 20.52 20.67 152,100 +0.13(+0.63%)
Sep 22, 2003 20.60 20.60 20.43 20.54 126,700 -0.17(-0.82%)
Sep 19, 2003 20.73 20.74 20.64 20.71 86,300 -0.12(-0.58%)
Sep 18, 2003 20.68 20.89 20.68 20.83 111,100 +0.13(+0.63%)
Sep 17, 2003 20.68 20.75 20.60 20.70 259,600 +0.10(+0.49%)
Sep 16, 2003 20.62 20.61 20.45 20.60 58,200 +0.01(+0.05%)
Sep 15, 2003 20.59 20.63 20.52 20.59 90,600 -0.02(-0.10%)
Sep 12, 2003 20.56 20.63 20.41 20.61 94,400 +0.05(+0.24%)
Sep 11, 2003 20.55 20.68 20.55 20.56 94,400 +0.11(+0.54%)
Sep 10, 2003 20.48 20.62 20.43 20.45 451,000 -0.01(-0.05%)
Sep 09, 2003 20.60 20.60 20.41 20.46 624,800 -0.23(-1.11%)
Sep 08, 2003 20.71 20.71 20.56 20.69 126,600 +0.06(+0.29%)
Sep 05, 2003 20.72 20.78 20.60 20.63 95,700 -0.22(-1.06%)
Sep 04, 2003 20.84 20.90 20.76 20.85 292,700 +0.10(+0.48%)
Sep 03, 2003 20.78 20.82 20.67 20.75 327,800 +0.05(+0.24%)
Sep 02, 2003 20.44 20.77 20.44 20.70 126,000 +0.23(+1.12%)
Aug 29, 2003 20.38 20.53 20.38 20.47 937,500 +0.01(+0.05%)
Aug 28, 2003 20.45 20.52 20.29 20.46 37,000 +0.06(+0.29%)
Aug 27, 2003 20.30 20.42 20.30 20.40 157,500 +0.08(+0.39%)
Aug 26, 2003 20.21 20.36 20.12 20.32 68,800 +0.03(+0.15%)
Aug 25, 2003 20.14 20.29 20.14 20.29 278,300 +0.12(+0.59%)
Aug 22, 2003 20.42 20.42 20.15 20.17 106,700 -0.18(-0.88%)
Aug 21, 2003 20.29 20.42 20.25 20.35 436,200 +0.07(+0.35%)
Aug 20, 2003 20.30 20.37 20.25 20.28 182,700 -0.07(-0.34%)
Aug 19, 2003 20.33 20.43 20.23 20.35 389,700 -0.11(-0.54%)
Aug 18, 2003 20.36 20.48 20.36 20.46 33,200 +0.04(+0.20%)
Aug 15, 2003 20.42 20.42 20.32 20.42 9,500 +0.07(+0.34%)
Aug 14, 2003 20.28 20.43 20.22 20.35 160,100 +0.11(+0.54%)
Aug 13, 2003 20.37 20.37 20.19 20.24 256,200 -0.07(-0.34%)
Aug 12, 2003 20.20 20.35 20.14 20.31 28,800 +0.16(+0.79%)
Aug 11, 2003 20.25 20.28 20.08 20.15 137,900 -0.03(-0.15%)
Aug 08, 2003 20.14 20.19 20.04 20.18 152,000 +0.12(+0.60%)
Aug 07, 2003 19.90 20.09 19.90 20.06 45,000 +0.17(+0.85%)
Aug 06, 2003 19.74 19.96 19.70 19.89 165,300 +0.12(+0.61%)
Aug 05, 2003 19.98 20.00 19.76 19.77 378,200 -0.24(-1.20%)
Aug 04, 2003 19.92 20.10 19.76 20.01 142,100 +0.08(+0.40%)
Aug 01, 2003 19.96 20.05 19.85 19.93 123,600 -0.20(-0.99%)
Jul 31, 2003 20.26 20.46 20.10 20.13 72,500 +0.00(+0.00%)
Jul 30, 2003 20.06 20.14 20.03 20.13 23,200 +0.13(+0.65%)
Jul 29, 2003 20.21 20.23 19.96 20.00 81,200 -0.11(-0.55%)
Jul 28, 2003 20.28 20.30 20.08 20.11 48,900 -0.12(-0.59%)
Jul 25, 2003 20.03 20.25 19.95 20.23 58,300 +0.16(+0.80%)
Jul 24, 2003 20.32 20.35 20.07 20.07 133,800 -0.14(-0.69%)
Jul 23, 2003 20.36 20.36 20.11 20.21 110,800 -0.09(-0.44%)
Jul 22, 2003 20.10 20.36 20.05 20.30 155,900 +0.21(+1.05%)
Jul 21, 2003 20.29 20.29 20.06 20.09 121,800 -0.17(-0.84%)
Jul 18, 2003 20.19 20.30 20.08 20.26 148,400 +0.18(+0.90%)
Jul 17, 2003 20.22 20.34 20.06 20.08 94,700 -0.07(-0.35%)
Jul 16, 2003 20.36 20.38 20.09 20.15 159,100 -0.21(-1.03%)
Jul 15, 2003 20.36 20.41 20.25 20.36 247,700 +0.11(+0.54%)
Jul 14, 2003 20.41 20.52 20.22 20.25 90,100 -0.05(-0.25%)
Jul 11, 2003 20.25 20.42 20.18 20.30 98,600 +0.14(+0.69%)
Jul 10, 2003 20.23 20.23 20.07 20.16 418,300 -0.08(-0.40%)
Jul 09, 2003 20.48 20.48 20.16 20.24 79,600 -0.27(-1.32%)
Jul 08, 2003 20.42 20.51 20.35 20.51 67,700 +0.02(+0.10%)
Jul 07, 2003 20.45 20.57 20.43 20.49 172,000 +0.15(+0.74%)
Jul 03, 2003 20.33 20.48 20.25 20.34 13,800 -0.12(-0.59%)
Jul 02, 2003 20.26 20.47 20.26 20.46 114,000 +0.13(+0.64%)
Jul 01, 2003 20.01 20.33 19.95 20.33 127,500 +0.17(+0.84%)
Jun 30, 2003 20.15 20.26 20.09 20.16 40,500 +0.03(+0.15%)
Jun 27, 2003 20.30 20.36 20.07 20.13 85,400 -0.11(-0.54%)
Jun 26, 2003 20.10 20.25 20.03 20.24 43,600 +0.13(+0.65%)
Jun 25, 2003 20.40 20.47 20.11 20.11 147,900 -0.29(-1.42%)
Jun 24, 2003 20.17 20.45 20.17 20.40 366,200 +0.22(+1.09%)
Jun 23, 2003 20.24 20.24 20.04 20.18 108,700 -0.11(-0.54%)
Jun 20, 2003 20.38 20.43 20.22 20.29 121,100 -0.09(-0.44%)
Jun 19, 2003 20.61 20.68 20.36 20.38 116,700 -0.23(-1.12%)
Jun 18, 2003 20.63 20.72 20.50 20.61 372,300 -0.03(-0.15%)
Jun 17, 2003 20.78 20.80 20.57 20.64 117,700 -0.13(-0.63%)
Jun 16, 2003 20.55 20.77 20.45 20.77 116,200 +0.41(+2.01%)
Jun 13, 2003 20.50 20.58 20.32 20.36 43,100 -0.20(-0.97%)
Jun 12, 2003 20.60 20.60 20.30 20.56 58,900 +0.07(+0.34%)
Jun 11, 2003 20.43 20.51 20.36 20.49 164,700 +0.15(+0.74%)
Jun 10, 2003 20.32 20.42 20.26 20.34 323,100 +0.06(+0.30%)
Jun 09, 2003 20.38 20.39 20.21 20.28 269,000 -0.04(-0.20%)
Jun 06, 2003 20.49 20.55 20.26 20.32 681,600 -0.07(-0.34%)
Jun 05, 2003 20.45 20.47 20.30 20.39 262,400 +0.02(+0.10%)
Jun 04, 2003 20.28 20.44 20.18 20.37 192,400 +0.15(+0.74%)
Jun 03, 2003 20.10 20.22 20.04 20.22 258,800 +0.20(+1.00%)
Jun 02, 2003 20.20 20.24 20.01 20.02 338,400 -0.04(-0.20%)
May 30, 2003 19.97 20.14 19.92 20.06 792,600 +0.21(+1.06%)
May 29, 2003 19.97 20.09 19.81 19.85 474,500 -0.10(-0.50%)
May 28, 2003 19.92 19.98 19.81 19.95 258,600 +0.12(+0.61%)
May 27, 2003 19.60 19.88 19.59 19.83 816,000 +0.19(+0.97%)
May 23, 2003 19.70 19.76 19.60 19.64 354,600 -0.10(-0.51%)
May 22, 2003 19.39 19.80 19.39 19.74 233,900 +0.26(+1.33%)
May 21, 2003 19.26 19.51 19.26 19.48 173,000 +0.15(+0.78%)
May 20, 2003 19.25 19.42 19.22 19.33 284,600 +0.12(+0.62%)
May 19, 2003 19.29 19.30 19.14 19.21 69,000 -0.19(-0.98%)
May 16, 2003 19.45 19.58 19.33 19.40 882,200 -0.11(-0.56%)
May 15, 2003 19.53 19.54 19.38 19.51 176,000 +0.15(+0.77%)
May 14, 2003 19.63 19.63 19.36 19.36 135,300 -0.15(-0.77%)
May 13, 2003 19.60 19.62 19.45 19.51 252,100 -0.09(-0.46%)
May 12, 2003 19.49 19.70 19.36 19.60 339,300 +0.17(+0.87%)
May 09, 2003 19.35 19.49 19.20 19.43 90,900 +0.24(+1.25%)
May 08, 2003 19.15 19.30 19.15 19.19 132,700 -0.09(-0.47%)
May 07, 2003 19.33 19.43 19.25 19.28 456,100 +0.05(+0.26%)
May 06, 2003 19.13 19.30 19.13 19.23 411,900 +0.10(+0.52%)
May 05, 2003 19.26 19.27 19.09 19.13 74,100 -0.12(-0.62%)
May 02, 2003 19.02 19.25 19.00 19.25 71,600 +0.15(+0.79%)
May 01, 2003 19.07 19.11 18.80 19.10 64,000 -0.02(-0.10%)
Apr 30, 2003 19.18 19.24 19.11 19.12 73,900 -0.16(-0.83%)
Apr 29, 2003 19.23 19.33 19.11 19.28 182,700 +0.17(+0.89%)
Apr 28, 2003 18.84 19.22 18.83 19.11 349,300 +0.27(+1.43%)
Apr 25, 2003 19.10 19.10 18.82 18.84 102,100 -0.29(-1.52%)
Apr 24, 2003 19.20 19.20 18.95 19.13 37,200 -0.13(-0.67%)
Apr 23, 2003 19.31 19.31 19.16 19.26 278,400 -0.04(-0.21%)
Apr 22, 2003 18.90 19.30 18.88 19.30 305,600 +0.34(+1.79%)
Apr 21, 2003 19.13 19.15 18.93 18.96 49,000 -0.14(-0.73%)
Apr 17, 2003 18.85 19.10 18.76 19.10 195,900 +0.33(+1.76%)
Apr 16, 2003 19.07 19.14 18.73 18.77 1,049,300 -0.55(-2.85%)
Apr 15, 2003 19.36 19.36 19.16 19.32 203,400 +0.07(+0.36%)
Apr 14, 2003 18.97 19.25 18.97 19.25 437,500 +0.33(+1.74%)
Apr 11, 2003 19.05 19.08 18.89 18.92 124,500 +0.04(+0.21%)
Apr 10, 2003 18.92 18.92 18.76 18.88 357,200 +0.06(+0.32%)
Apr 09, 2003 19.05 19.20 18.81 18.82 250,000 -0.15(-0.79%)
Apr 08, 2003 18.89 19.00 18.82 18.97 65,200 +0.22(+1.17%)
Apr 07, 2003 19.06 19.22 18.75 18.75 79,800 -0.10(-0.53%)
Apr 04, 2003 18.77 18.86 18.67 18.85 333,300 +0.08(+0.43%)
Apr 03, 2003 18.98 18.98 18.68 18.77 334,900 -0.13(-0.69%)
Apr 02, 2003 18.82 18.98 18.73 18.90 883,700 +0.39(+2.11%)
Apr 01, 2003 18.35 18.57 18.35 18.51 332,800 -0.06(-0.32%)
Mar 31, 2003 18.35 18.70 18.17 18.57 94,500 -0.18(-0.96%)
Mar 28, 2003 18.95 18.95 18.65 18.75 296,500 -0.20(-1.06%)
Mar 27, 2003 18.80 19.07 18.65 18.95 996,500 +0.04(+0.21%)
Mar 26, 2003 18.90 19.05 18.87 18.91 398,400 -0.07(-0.37%)
Mar 25, 2003 18.95 19.10 18.80 18.98 286,800 +0.01(+0.05%)
Mar 24, 2003 19.04 19.10 18.78 18.97 273,700 -0.52(-2.67%)
Mar 21, 2003 19.19 19.49 19.08 19.49 158,400 +0.31(+1.62%)
Mar 20, 2003 19.24 19.27 18.97 19.18 925,700 -0.04(-0.21%)
Mar 19, 2003 19.09 19.22 18.98 19.22 660,500 +0.32(+1.69%)
Mar 18, 2003 19.08 19.08 18.72 18.90 350,600 -0.14(-0.74%)
Mar 17, 2003 18.41 19.07 18.41 19.04 335,100 +0.53(+2.86%)
Mar 14, 2003 18.57 18.71 18.46 18.51 187,000 -0.03(-0.16%)
Mar 13, 2003 18.30 18.54 18.25 18.54 135,400 +0.40(+2.21%)
Mar 12, 2003 17.90 18.18 17.90 18.14 196,900 +0.14(+0.78%)
Mar 11, 2003 17.85 18.20 17.85 18.00 105,400 +0.18(+1.01%)
Mar 10, 2003 18.13 18.13 17.82 17.82 464,200 -0.30(-1.66%)
Mar 07, 2003 17.89 18.17 17.85 18.12 304,200 +0.02(+0.11%)
Mar 06, 2003 18.15 18.30 18.08 18.10 184,500 -0.12(-0.66%)
Mar 05, 2003 18.37 18.39 18.00 18.22 374,600 -0.14(-0.76%)
Mar 04, 2003 18.58 18.58 18.32 18.36 190,300 -0.16(-0.86%)
Mar 03, 2003 18.77 18.88 18.50 18.52 96,400 -0.15(-0.80%)
Feb 28, 2003 18.80 18.91 18.63 18.67 99,300 -0.08(-0.43%)
Feb 27, 2003 18.73 18.86 18.64 18.75 160,800 +0.02(+0.11%)
Feb 26, 2003 18.78 18.89 18.67 18.73 17,900 -0.10(-0.53%)
Feb 25, 2003 18.61 18.90 18.50 18.83 179,500 +0.14(+0.75%)
Feb 24, 2003 18.90 18.90 18.69 18.69 52,900 -0.26(-1.37%)
Feb 21, 2003 18.85 19.07 18.81 18.95 17,500 +0.11(+0.58%)
Feb 20, 2003 19.04 19.04 18.77 18.84 64,100 -0.19(-1.00%)
Feb 19, 2003 19.18 19.20 18.90 19.03 152,300 -0.15(-0.78%)
Feb 18, 2003 19.20 19.30 19.05 19.18 236,600 +0.13(+0.68%)
Feb 14, 2003 18.80 19.05 18.74 19.05 181,400 +0.34(+1.82%)
Feb 13, 2003 18.69 18.87 18.51 18.71 116,200 +0.02(+0.11%)
Feb 12, 2003 18.72 18.89 18.69 18.69 164,300 +0.00(+0.00%)
Feb 11, 2003 19.11 19.16 18.69 18.69 135,800 -0.36(-1.89%)
Feb 10, 2003 18.94 19.05 18.81 19.05 611,900 +0.13(+0.69%)
Feb 07, 2003 19.10 19.21 18.85 18.92 231,900 -0.13(-0.68%)
Feb 06, 2003 19.18 19.18 18.95 19.05 267,800 -0.15(-0.78%)
Feb 05, 2003 19.45 19.48 19.17 19.20 281,200 -0.14(-0.72%)
Feb 04, 2003 19.22 19.34 19.07 19.34 167,900 +0.01(+0.05%)
Feb 03, 2003 19.34 19.38 19.22 19.33 265,400 +0.07(+0.36%)
Jan 31, 2003 18.97 19.26 18.88 19.26 560,200 +0.49(+2.61%)
Jan 30, 2003 19.15 19.15 18.76 18.77 197,800 -0.35(-1.83%)
Jan 29, 2003 19.30 19.30 18.89 19.12 114,500 -0.21(-1.09%)
Jan 28, 2003 19.30 19.45 19.25 19.33 76,100 +0.06(+0.31%)
Jan 27, 2003 19.55 19.55 19.16 19.27 441,700 -0.26(-1.33%)
Jan 24, 2003 19.90 20.00 19.53 19.53 67,100 -0.44(-2.20%)
Jan 23, 2003 20.10 20.22 19.89 19.97 111,700 -0.14(-0.70%)
Jan 22, 2003 20.37 20.47 20.11 20.11 56,100 -0.24(-1.18%)
Jan 21, 2003 20.60 20.68 20.30 20.35 65,900 -0.15(-0.73%)
Jan 17, 2003 20.50 20.68 20.49 20.50 16,000 -0.12(-0.58%)
Jan 16, 2003 20.30 20.65 20.30 20.62 107,100 +0.30(+1.48%)
Jan 15, 2003 20.48 20.48 20.25 20.32 86,000 -0.20(-0.97%)
Jan 14, 2003 20.38 20.52 20.37 20.52 81,700 +0.06(+0.29%)
Jan 13, 2003 20.35 20.54 20.33 20.46 96,500 +0.05(+0.24%)
Jan 10, 2003 20.30 20.45 20.29 20.41 37,300 +0.06(+0.29%)
Jan 09, 2003 20.23 20.42 20.22 20.35 50,800 +0.20(+0.99%)
Jan 08, 2003 20.25 20.37 20.07 20.15 36,000 -0.07(-0.35%)
Jan 07, 2003 20.35 20.41 20.22 20.22 46,000 -0.23(-1.12%)
Jan 06, 2003 20.28 20.46 20.00 20.45 76,100 +0.15(+0.74%)
Jan 03, 2003 20.42 20.42 20.19 20.30 364,100 -0.02(-0.10%)
Jan 02, 2003 20.01 20.35 20.01 20.32 365,000 +0.38(+1.91%)
Dec 31, 2002 20.00 20.05 19.72 19.94 61,100 -0.08(-0.40%)
Dec 30, 2002 19.90 20.06 19.86 20.02 36,700 +0.12(+0.60%)
Dec 27, 2002 20.03 20.07 19.81 19.90 46,800 -0.16(-0.80%)
Dec 26, 2002 20.12 20.25 20.06 20.06 40,200 -0.01(-0.05%)
Dec 24, 2002 20.07 20.10 20.00 20.07 18,800 +0.00(+0.00%)
Dec 23, 2002 20.05 20.21 19.98 20.07 336,700 +0.06(+0.30%)
Dec 20, 2002 19.93 20.02 19.82 20.01 302,400 +0.23(+1.16%)
Dec 19, 2002 20.10 20.10 19.77 19.78 237,300 -0.26(-1.30%)
Dec 18, 2002 20.08 20.11 19.97 20.04 176,700 -0.03(-0.15%)
Dec 17, 2002 20.20 20.30 20.02 20.07 572,200 -0.21(-1.04%)
Dec 16, 2002 20.18 20.28 20.06 20.28 81,500 +0.10(+0.50%)
Dec 13, 2002 20.10 20.26 19.97 20.18 31,300 +0.01(+0.05%)
Dec 12, 2002 20.20 20.35 20.12 20.17 45,600 -0.13(-0.64%)
Dec 11, 2002 20.45 20.45 20.21 20.30 89,300 -0.12(-0.59%)
Dec 10, 2002 20.20 20.42 20.17 20.42 77,300 +0.27(+1.34%)
Dec 09, 2002 20.21 20.27 20.05 20.15 29,200 -0.06(-0.30%)
Dec 06, 2002 20.05 20.29 19.97 20.21 82,800 +0.16(+0.80%)
Dec 05, 2002 20.35 20.35 19.99 20.05 66,200 -0.20(-0.99%)
Dec 04, 2002 20.05 20.39 19.90 20.25 71,300 +0.30(+1.50%)
Dec 03, 2002 19.88 19.98 19.80 19.95 146,100 +0.12(+0.61%)
Dec 02, 2002 20.10 20.11 19.82 19.83 636,400 -0.16(-0.80%)
Nov 29, 2002 20.00 20.05 19.94 19.99 25,500 -0.12(-0.60%)
Nov 27, 2002 19.73 20.12 19.73 20.11 104,300 +0.28(+1.41%)
Nov 26, 2002 19.86 19.98 19.75 19.83 88,200 -0.13(-0.65%)
Nov 25, 2002 20.15 20.15 19.85 19.96 123,800 -0.13(-0.65%)
Nov 22, 2002 20.20 20.24 20.07 20.09 127,500 +0.00(+0.00%)
Nov 21, 2002 20.45 20.45 20.02 20.09 75,800 -0.25(-1.23%)
Nov 20, 2002 20.30 20.46 20.15 20.34 29,100 -0.02(-0.10%)
Nov 19, 2002 20.12 20.59 20.12 20.36 168,900 +0.12(+0.59%)
Nov 18, 2002 20.40 20.40 20.18 20.24 181,300 -0.09(-0.44%)
Nov 15, 2002 20.18 20.35 20.10 20.33 63,000 +0.14(+0.69%)
Nov 14, 2002 20.16 20.23 19.96 20.19 196,500 +0.27(+1.36%)
Nov 13, 2002 19.80 20.12 19.65 19.92 72,100 +0.29(+1.48%)
Nov 12, 2002 20.18 20.31 19.60 19.63 159,000 -0.60(-2.97%)
Nov 11, 2002 20.30 20.37 20.15 20.23 74,300 -0.06(-0.30%)
Nov 08, 2002 20.38 20.65 20.23 20.29 179,300 -0.13(-0.64%)
Nov 07, 2002 20.57 20.57 20.30 20.42 367,600 -0.05(-0.24%)
Nov 06, 2002 20.67 20.67 20.25 20.47 70,300 -0.08(-0.39%)
Nov 05, 2002 20.30 20.65 20.30 20.55 45,800 +0.20(+0.98%)
Nov 04, 2002 20.72 20.74 20.25 20.35 96,100 -0.47(-2.26%)
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.