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

S&P Capital Markets ETF SPDR (NY: KCE )

113.47 +1.82 (+1.63%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2008 39.60 40.02 39.02 39.02 481,794 -0.67(-1.70%)
Apr 29, 2008 39.69 39.81 39.24 39.69 421,064 -0.06(-0.14%)
Apr 28, 2008 39.76 40.11 39.58 39.75 224,634 +0.06(+0.16%)
Apr 25, 2008 39.78 39.87 39.12 39.68 616,604 +0.42(+1.06%)
Apr 24, 2008 38.08 39.57 37.94 39.27 884,841 +1.34(+3.54%)
Apr 23, 2008 37.80 38.36 37.57 37.93 432,351 +0.37(+0.99%)
Apr 22, 2008 38.01 38.01 37.26 37.55 282,973 -0.88(-2.28%)
Apr 21, 2008 38.41 38.48 38.08 38.43 229,817 -0.20(-0.52%)
Apr 18, 2008 39.01 39.32 38.55 38.63 812,499 +0.70(+1.85%)
Apr 17, 2008 37.36 38.10 36.81 37.93 1,080,701 +0.60(+1.62%)
Apr 16, 2008 36.64 37.32 36.58 37.32 617,152 +1.18(+3.26%)
Apr 15, 2008 36.25 36.42 35.59 36.15 487,597 +0.22(+0.60%)
Apr 14, 2008 36.42 36.50 35.80 35.93 345,839 -0.65(-1.79%)
Apr 11, 2008 36.93 37.46 36.43 36.58 491,246 -0.72(-1.94%)
Apr 10, 2008 37.31 37.98 37.08 37.31 524,669 -0.23(-0.61%)
Apr 09, 2008 38.69 38.81 37.52 37.54 802,663 -1.21(-3.11%)
Apr 08, 2008 38.59 39.17 38.43 38.74 892,250 -0.16(-0.42%)
Apr 07, 2008 39.03 39.71 38.74 38.91 548,275 +0.24(+0.61%)
Apr 04, 2008 38.89 39.26 38.41 38.67 462,779 -0.39(-1.01%)
Apr 03, 2008 38.54 39.53 38.23 39.07 786,474 +0.10(+0.26%)
Apr 02, 2008 38.61 39.63 38.46 38.97 488,606 +0.31(+0.80%)
Apr 01, 2008 36.52 38.71 36.52 38.66 307,494 +2.73(+7.61%)
Mar 31, 2008 35.38 36.40 35.02 35.92 474,157 +0.50(+1.40%)
Mar 28, 2008 36.59 36.63 35.39 35.43 1,017,226 -0.98(-2.70%)
Mar 27, 2008 38.10 38.10 36.32 36.41 704,232 -1.13(-3.02%)
Mar 26, 2008 38.15 38.31 37.47 37.54 470,369 -1.28(-3.29%)
Mar 25, 2008 38.18 39.21 37.98 38.82 652,190 +0.47(+1.24%)
Mar 24, 2008 37.75 39.27 37.75 38.35 551,930 +0.64(+1.69%)
Mar 21, 2008 35.03 37.98 35.03 37.71 879,989 +0.00(+0.00%)
Mar 20, 2008 35.03 37.98 35.03 37.71 879,989 +2.43(+6.89%)
Mar 19, 2008 36.53 37.63 35.23 35.28 793,704 -1.66(-4.49%)
Mar 18, 2008 35.37 36.94 34.91 36.93 2,189,049 +3.47(+10.36%)
Mar 17, 2008 34.46 34.54 31.41 33.47 1,951,933 -2.38(-6.63%)
Mar 14, 2008 38.19 38.32 35.43 35.84 2,078,659 -2.35(-6.15%)
Mar 13, 2008 36.60 38.40 35.98 38.19 2,482,563 +0.80(+2.13%)
Mar 12, 2008 38.33 38.79 37.38 37.39 1,899,810 -0.60(-1.57%)
Mar 11, 2008 36.44 38.15 36.04 37.99 2,156,763 +2.60(+7.34%)
Mar 10, 2008 37.03 37.07 35.36 35.39 1,336,755 -1.53(-4.14%)
Mar 07, 2008 36.70 37.95 36.33 36.92 1,721,065 -0.38(-1.02%)
Mar 06, 2008 38.28 38.28 37.27 37.30 846,058 -1.46(-3.78%)
Mar 05, 2008 38.92 39.50 38.32 38.76 1,454,943 +0.14(+0.35%)
Mar 04, 2008 38.47 38.81 37.85 38.63 1,334,718 -0.19(-0.50%)
Mar 03, 2008 39.20 39.20 38.56 38.82 705,552 -0.22(-0.57%)
Feb 29, 2008 40.30 40.30 39.04 39.04 609,277 -1.39(-3.43%)
Feb 28, 2008 41.22 41.27 40.32 40.43 1,068,986 -1.39(-3.33%)
Feb 27, 2008 41.08 42.27 41.05 41.82 753,620 +0.41(+0.99%)
Feb 26, 2008 41.31 42.04 40.82 41.41 1,280,605 +0.03(+0.07%)
Feb 25, 2008 40.41 41.55 40.06 41.38 1,332,245 +0.81(+2.00%)
Feb 22, 2008 40.31 40.57 39.22 40.57 1,266,673 +0.55(+1.36%)
Feb 21, 2008 40.70 40.90 39.93 40.03 1,321,517 -0.34(-0.85%)
Feb 20, 2008 39.27 40.69 38.94 40.37 1,134,212 +0.73(+1.85%)
Feb 19, 2008 40.84 41.03 39.56 39.64 862,360 -0.95(-2.33%)
Feb 18, 2008 40.28 40.60 39.91 40.59 0 +0.00(+0.00%)
Feb 15, 2008 40.28 40.60 39.91 40.59 1,072,046 +0.04(+0.09%)
Feb 14, 2008 41.10 41.33 40.46 40.55 599,748 -0.49(-1.19%)
Feb 13, 2008 41.03 41.31 40.29 41.04 1,426,068 +0.31(+0.76%)
Feb 12, 2008 41.16 41.63 40.29 40.73 634,538 -0.11(-0.26%)
Feb 11, 2008 40.85 41.32 40.32 40.84 881,940 -0.04(-0.11%)
Feb 08, 2008 41.37 41.43 40.50 40.88 1,715,669 -0.54(-1.30%)
Feb 07, 2008 40.52 42.20 40.50 41.42 2,779,221 +1.10(+2.72%)
Feb 06, 2008 42.25 42.25 40.27 40.32 1,364,285 -1.78(-4.23%)
Feb 05, 2008 43.58 43.82 42.06 42.10 2,849,683 -2.43(-5.45%)
Feb 04, 2008 44.79 44.97 44.29 44.53 1,841,836 -0.44(-0.97%)
Feb 01, 2008 44.74 45.12 44.00 44.97 1,769,194 +0.61(+1.38%)
Jan 31, 2008 42.81 44.77 42.55 44.36 2,546,341 +0.88(+2.01%)
Jan 30, 2008 43.89 45.39 43.42 43.48 1,319,650 -0.74(-1.67%)
Jan 29, 2008 44.23 44.30 43.34 44.22 714,491 +0.37(+0.83%)
Jan 28, 2008 43.12 43.87 42.59 43.85 1,935,252 +1.10(+2.57%)
Jan 25, 2008 44.46 44.66 42.69 42.76 884,587 -1.22(-2.77%)
Jan 24, 2008 43.55 44.30 43.42 43.98 932,514 +0.66(+1.52%)
Jan 23, 2008 39.88 43.34 39.88 43.32 2,484,862 +1.98(+4.79%)
Jan 22, 2008 38.85 42.02 0.7034 41.33 2,203,524 +1.05(+2.60%)
Jan 21, 2008 40.27 40.82 39.26 40.29 0 +0.00(+0.00%)
Jan 18, 2008 40.27 40.82 39.26 40.29 1,461,819 +0.24(+0.61%)
Jan 17, 2008 42.75 42.90 39.88 40.04 3,135,137 -2.51(-5.90%)
Jan 16, 2008 42.73 43.44 41.91 42.55 1,845,845 -0.21(-0.49%)
Jan 15, 2008 43.91 44.07 42.62 42.76 1,259,335 -1.99(-4.44%)
Jan 14, 2008 44.63 44.81 44.18 44.75 1,638,444 +0.54(+1.22%)
Jan 11, 2008 43.93 44.90 43.42 44.21 2,081,030 -0.01(-0.02%)
Jan 10, 2008 42.68 44.81 42.25 44.22 1,744,193 +1.29(+3.01%)
Jan 09, 2008 42.63 42.97 41.27 42.93 1,893,071 +0.32(+0.76%)
Jan 08, 2008 44.50 44.77 42.56 42.60 1,636,441 -1.62(-3.67%)
Jan 07, 2008 44.73 44.95 43.49 44.23 1,742,349 -0.41(-0.92%)
Jan 04, 2008 45.68 46.12 44.38 44.64 1,668,580 -1.73(-3.73%)
Jan 03, 2008 46.98 46.98 46.31 46.37 1,036,926 -0.49(-1.04%)
Jan 02, 2008 47.90 48.03 46.55 46.85 1,184,558 -1.18(-2.47%)
Jan 01, 2008 47.46 48.48 47.33 48.04 374,093 +0.00(+0.00%)
Dec 31, 2007 47.46 48.48 47.33 48.04 374,093 +0.34(+0.71%)
Dec 28, 2007 48.05 48.09 47.41 47.70 306,798 -0.04(-0.09%)
Dec 27, 2007 48.42 48.55 47.66 47.74 547,694 -1.02(-2.09%)
Dec 26, 2007 48.33 48.83 48.10 48.76 505,757 +0.24(+0.50%)
Dec 24, 2007 48.42 48.92 47.87 48.52 317,665 +0.10(+0.21%)
Dec 21, 2007 47.92 48.45 47.82 48.42 1,103,411 +1.00(+2.10%)
Dec 20, 2007 47.46 47.51 46.60 47.42 793,829 +0.27(+0.58%)
Dec 19, 2007 46.72 47.61 46.57 47.15 1,599,257 +0.49(+1.05%)
Dec 18, 2007 47.18 47.37 45.82 46.66 2,010,907 -0.38(-0.81%)
Dec 17, 2007 47.55 47.94 46.99 47.04 1,965,486 -0.78(-1.62%)
Dec 14, 2007 47.66 48.73 47.52 47.82 1,301,431 -0.04(-0.09%)
Dec 13, 2007 47.60 48.01 46.73 47.86 3,450,583 -0.04(-0.09%)
Dec 12, 2007 48.57 48.73 47.03 47.90 3,881,420 +0.62(+1.31%)
Dec 11, 2007 49.52 50.02 47.28 47.28 1,118,935 -2.18(-4.41%)
Dec 10, 2007 48.78 49.69 48.78 49.47 990,894 +0.93(+1.91%)
Dec 07, 2007 48.86 49.10 48.50 48.54 651,542 -0.08(-0.16%)
Dec 06, 2007 47.10 48.70 47.10 48.62 605,933 +1.47(+3.12%)
Dec 05, 2007 47.08 47.52 46.72 47.15 978,354 +0.62(+1.34%)
Dec 04, 2007 46.71 46.81 46.35 46.52 1,415,423 -0.75(-1.58%)
Dec 03, 2007 47.74 47.74 46.98 47.27 1,814,839 -0.40(-0.84%)
Nov 30, 2007 48.40 48.90 47.37 47.67 1,712,608 +0.25(+0.53%)
Nov 29, 2007 47.60 47.60 46.70 47.42 826,906 -0.24(-0.51%)
Nov 28, 2007 45.65 47.74 45.65 47.66 1,419,324 +2.54(+5.63%)
Nov 27, 2007 44.21 45.23 44.08 45.12 1,660,917 +0.93(+2.09%)
Nov 26, 2007 45.62 45.73 44.19 44.20 674,621 -1.05(-2.32%)
Nov 23, 2007 45.22 45.83 45.10 45.25 244,379 +0.78(+1.74%)
Nov 21, 2007 45.25 45.25 43.84 44.47 1,302,499 -1.18(-2.58%)
Nov 20, 2007 45.88 46.67 44.67 45.65 1,133,704 -0.37(-0.81%)
Nov 19, 2007 46.79 47.03 45.68 46.02 498,233 -1.03(-2.18%)
Nov 16, 2007 47.31 47.51 46.55 47.05 650,239 -0.27(-0.56%)
Nov 15, 2007 48.05 48.41 46.63 47.31 833,315 -1.03(-2.12%)
Nov 14, 2007 48.04 49.19 48.04 48.34 3,093,201 +0.64(+1.34%)
Nov 13, 2007 46.72 47.87 46.10 47.70 696,914 +2.12(+4.66%)
Nov 12, 2007 45.71 46.85 45.48 45.58 405,441 -0.62(-1.34%)
Nov 09, 2007 45.58 47.28 45.29 46.19 2,340,694 -0.75(-1.59%)
Nov 08, 2007 46.88 47.42 45.20 46.94 1,303,544 +0.09(+0.20%)
Nov 07, 2007 48.05 48.34 46.85 46.85 1,954,062 -1.93(-3.96%)
Nov 06, 2007 48.25 48.78 47.31 48.78 1,204,064 +0.97(+2.03%)
Nov 05, 2007 47.16 48.14 46.84 47.81 704,996 -0.70(-1.45%)
Nov 02, 2007 48.83 48.83 47.45 48.51 665,168 -0.66(-1.34%)
Nov 01, 2007 49.88 50.17 49.10 49.17 1,203,748 -1.89(-3.70%)
Oct 31, 2007 50.58 51.36 49.52 51.06 1,056,521 +0.89(+1.77%)
Oct 30, 2007 50.40 50.73 49.91 50.17 1,262,721 -0.46(-0.91%)
Oct 29, 2007 50.12 50.70 49.93 50.63 1,628,315 +0.75(+1.50%)
Oct 26, 2007 48.75 49.95 48.75 49.88 477,752 +1.24(+2.55%)
Oct 25, 2007 48.53 49.12 48.07 48.64 1,827,831 -0.08(-0.16%)
Oct 24, 2007 48.41 48.94 47.18 48.72 3,056,975 +0.03(+0.06%)
Oct 23, 2007 48.23 48.71 47.73 48.69 1,283,202 +1.03(+2.17%)
Oct 22, 2007 46.62 47.88 46.54 47.66 1,286,546 +0.69(+1.47%)
Oct 19, 2007 48.51 48.51 45.30 46.97 950,907 -1.67(-3.44%)
Oct 18, 2007 48.48 48.94 48.02 48.64 1,013,186 -0.30(-0.62%)
Oct 17, 2007 49.25 49.48 48.01 48.94 1,359,135 +0.14(+0.28%)
Oct 16, 2007 49.13 49.16 48.44 48.81 1,402,187 -0.50(-1.02%)
Oct 15, 2007 49.75 50.27 48.97 49.31 931,680 -1.03(-2.05%)
Oct 12, 2007 50.06 50.41 49.95 50.34 319,476 +0.36(+0.72%)
Oct 11, 2007 50.89 51.02 49.47 49.98 826,766 -0.53(-1.05%)
Oct 10, 2007 50.65 50.69 50.22 50.51 455,042 -0.27(-0.54%)
Oct 09, 2007 49.63 50.80 49.63 50.79 1,369,445 +1.11(+2.24%)
Oct 08, 2007 50.03 50.03 49.57 49.67 882,218 -0.23(-0.46%)
Oct 05, 2007 49.44 50.07 49.28 49.90 694,127 +0.95(+1.95%)
Oct 04, 2007 49.24 49.42 48.75 48.95 1,625,807 -0.17(-0.34%)
Oct 03, 2007 48.88 49.47 48.83 49.11 601,335 +0.11(+0.22%)
Oct 02, 2007 48.73 49.13 48.59 49.01 881,104 +0.46(+0.95%)
Oct 01, 2007 47.35 48.66 47.18 48.55 1,064,319 +1.32(+2.80%)
Sep 28, 2007 47.31 47.51 47.10 47.23 797,647 -0.09(-0.18%)
Sep 27, 2007 46.85 47.47 46.70 47.31 189,484 +0.52(+1.12%)
Sep 26, 2007 46.06 47.09 45.98 46.79 1,151,120 +1.00(+2.19%)
Sep 25, 2007 45.68 46.06 45.46 45.78 633,241 -0.58(-1.25%)
Sep 24, 2007 46.64 46.77 45.91 46.37 1,127,573 -0.19(-0.40%)
Sep 21, 2007 46.60 46.69 46.26 46.55 1,040,633 +0.06(+0.12%)
Sep 20, 2007 47.48 47.60 46.33 46.49 1,128,688 -0.78(-1.65%)
Sep 19, 2007 47.51 48.27 47.08 47.27 1,295,045 +0.24(+0.51%)
Sep 18, 2007 45.22 47.12 44.71 47.03 2,336,514 +2.20(+4.92%)
Sep 17, 2007 45.40 45.40 44.64 44.83 1,655,205 -0.66(-1.45%)
Sep 14, 2007 44.92 45.54 44.68 45.49 1,408,178 +0.10(+0.22%)
Sep 13, 2007 44.74 45.60 44.67 45.39 780,092 +1.06(+2.38%)
Sep 12, 2007 44.32 44.86 44.03 44.33 1,417,374 -0.12(-0.27%)
Sep 11, 2007 44.41 44.96 44.31 44.46 2,282,874 +0.40(+0.91%)
Sep 10, 2007 44.32 44.61 43.27 44.05 1,185,952 +0.08(+0.18%)
Sep 07, 2007 43.90 44.42 43.65 43.98 2,482,947 -0.76(-1.70%)
Sep 06, 2007 45.12 45.12 44.36 44.74 1,259,098 -0.19(-0.42%)
Sep 05, 2007 45.27 45.30 44.78 44.92 1,079,366 -0.93(-2.02%)
Sep 04, 2007 44.77 46.32 44.77 45.85 835,823 +0.97(+2.16%)
Aug 31, 2007 44.79 45.18 44.54 44.88 775,773 +0.90(+2.04%)
Aug 30, 2007 43.70 44.54 43.70 43.98 554,103 -0.45(-1.02%)
Aug 29, 2007 44.01 44.49 43.39 44.44 2,208,334 +0.66(+1.51%)
Aug 28, 2007 44.71 44.71 43.62 43.77 832,200 -1.80(-3.95%)
Aug 27, 2007 45.78 45.83 45.33 45.58 584,477 -0.42(-0.91%)
Aug 24, 2007 45.23 46.01 45.04 45.99 984,903 +0.56(+1.23%)
Aug 23, 2007 45.83 45.83 45.07 45.43 700,815 -0.30(-0.66%)
Aug 22, 2007 46.15 46.15 44.86 45.73 2,494,511 +0.78(+1.74%)
Aug 21, 2007 44.67 45.35 44.33 44.95 526,517 +0.41(+0.92%)
Aug 20, 2007 44.77 45.07 43.98 44.54 1,671,367 -0.43(-0.96%)
Aug 17, 2007 45.26 46.24 43.80 44.97 2,467,761 +1.73(+4.01%)
Aug 16, 2007 41.91 43.29 39.91 43.24 4,680,971 +0.91(+2.14%)
Aug 15, 2007 43.39 44.17 42.27 42.33 992,287 -1.26(-2.88%)
Aug 14, 2007 45.24 45.24 43.59 43.59 886,398 -1.41(-3.14%)
Aug 13, 2007 46.26 46.42 44.99 45.00 3,195,048 -0.40(-0.89%)
Aug 10, 2007 44.57 46.09 44.57 45.40 1,244,469 -0.76(-1.65%)
Aug 09, 2007 46.43 47.13 46.02 46.16 1,358,438 -1.51(-3.18%)
Aug 08, 2007 46.99 48.39 46.93 47.68 2,973,936 +1.19(+2.56%)
Aug 07, 2007 45.65 46.98 45.53 46.49 3,195,187 +2.45(+5.56%)
Aug 06, 2007 44.38 44.74 43.42 44.04 1,281,948 -2.05(-4.44%)
Aug 03, 2007 46.09 46.09 46.09 46.09 0 +0.00(+0.00%)
Aug 02, 2007 46.14 46.93 45.66 46.09 603,982 +0.04(+0.09%)
Aug 01, 2007 46.27 46.41 44.84 46.04 1,623,021 -0.37(-0.79%)
Jul 31, 2007 47.90 48.44 46.36 46.41 1,666,630 -1.01(-2.13%)
Jul 30, 2007 47.00 47.75 46.44 47.42 1,447,482 +0.85(+1.83%)
Jul 27, 2007 46.69 47.46 46.26 46.57 607,665 -0.19(-0.41%)
Jul 26, 2007 46.94 47.30 45.49 46.76 1,160,601 -1.46(-3.04%)
Jul 25, 2007 48.12 48.78 47.53 48.22 1,140,601 +0.32(+0.66%)
Jul 24, 2007 49.04 49.10 47.70 47.91 1,721,107 -1.78(-3.58%)
Jul 23, 2007 49.70 50.16 49.60 49.69 1,115,173 +0.07(+0.14%)
Jul 20, 2007 50.68 50.78 49.27 49.62 2,565,638 -1.12(-2.21%)
Jul 19, 2007 51.45 51.53 50.52 50.74 1,304,937 -0.13(-0.25%)
Jul 18, 2007 51.62 51.62 50.44 50.87 1,554,332 -0.96(-1.86%)
Jul 17, 2007 51.90 52.22 51.68 51.83 237,552 +0.20(+0.39%)
Jul 16, 2007 51.58 52.13 51.50 51.63 207,318 -0.02(-0.04%)
Jul 13, 2007 51.26 51.78 51.26 51.65 610,252 +0.31(+0.60%)
Jul 12, 2007 50.32 51.34 50.32 51.34 489,177 +1.11(+2.21%)
Jul 11, 2007 49.70 50.30 49.49 50.23 2,296,826 +0.45(+0.91%)
Jul 10, 2007 50.77 50.77 49.68 49.77 2,297,921 -1.32(-2.58%)
Jul 09, 2007 51.35 51.50 50.88 51.10 525,123 -0.04(-0.08%)
Jul 06, 2007 50.59 51.17 50.59 51.14 429,454 +0.60(+1.19%)
Jul 05, 2007 50.56 50.69 50.38 50.54 1,260,770 -0.12(-0.24%)
Jul 03, 2007 50.23 50.82 50.23 50.66 2,181,861 +0.66(+1.32%)
Jul 02, 2007 49.61 50.00 49.57 50.00 770,200 +0.69(+1.40%)
Jun 29, 2007 50.03 50.38 48.86 49.31 1,522,008 -0.75(-1.50%)
Jun 28, 2007 49.88 50.43 49.83 50.06 781,206 +0.08(+0.16%)
Jun 27, 2007 48.87 50.04 48.81 49.98 3,035,518 +0.98(+2.01%)
Jun 26, 2007 49.80 49.88 48.99 48.99 858,115 -0.42(-0.86%)
Jun 25, 2007 50.04 50.60 49.21 49.42 1,408,318 -0.81(-1.61%)
Jun 22, 2007 50.95 50.99 50.03 50.23 1,848,312 -1.81(-3.48%)
Jun 21, 2007 51.07 52.04 50.28 52.04 1,536,498 +0.90(+1.77%)
Jun 20, 2007 52.01 52.22 51.13 51.13 937,113 -0.57(-1.10%)
Jun 19, 2007 51.68 51.83 51.48 51.70 622,513 -0.05(-0.10%)
Jun 18, 2007 51.87 52.03 51.53 51.75 381,477 -0.09(-0.18%)
Jun 15, 2007 51.99 52.34 51.78 51.84 874,277 +0.29(+0.57%)
Jun 14, 2007 51.25 51.76 51.25 51.55 657,484 +0.19(+0.38%)
Jun 13, 2007 50.73 51.35 50.73 51.35 282,973 +0.76(+1.50%)
Jun 12, 2007 51.05 51.43 50.59 50.59 663,475 -0.49(-0.96%)
Jun 11, 2007 50.88 51.30 50.63 51.08 417,981 +0.32(+0.62%)
Jun 08, 2007 49.91 50.80 49.82 50.77 386,214 +0.82(+1.64%)
Jun 07, 2007 50.93 51.07 49.95 49.95 599,385 -1.03(-2.01%)
Jun 06, 2007 51.30 51.30 50.95 50.97 112,018 -0.39(-0.77%)
Jun 05, 2007 51.46 51.56 51.23 51.37 161,062 -0.36(-0.69%)
Jun 04, 2007 51.45 51.73 51.43 51.73 655,673 +0.06(+0.11%)
Jun 01, 2007 51.68 51.82 51.55 51.67 311,813 +0.22(+0.42%)
May 31, 2007 51.72 51.90 51.35 51.45 451,419 +0.64(+1.26%)
May 30, 2007 49.80 50.82 49.80 50.82 376,601 +0.66(+1.32%)
May 29, 2007 50.11 50.30 49.90 50.16 552,710 +0.33(+0.66%)
May 25, 2007 49.96 49.96 49.62 49.83 768,528 +0.00(+0.00%)
May 24, 2007 50.51 50.94 49.73 49.83 928,614 -0.90(-1.77%)
May 23, 2007 50.67 51.10 50.60 50.72 183,215 +0.19(+0.38%)
May 22, 2007 50.31 50.65 50.23 50.53 448,633 +0.26(+0.51%)
May 21, 2007 49.75 50.51 49.70 50.27 1,072,261 +0.43(+0.86%)
May 18, 2007 49.57 49.93 49.56 49.84 338,564 +0.43(+0.87%)
May 17, 2007 49.09 49.54 49.06 49.41 192,132 +0.11(+0.22%)
May 16, 2007 49.31 49.38 48.91 49.30 232,258 +0.37(+0.75%)
May 15, 2007 49.72 49.94 48.91 48.94 2,345,431 -0.62(-1.25%)
May 14, 2007 50.13 50.21 49.45 49.55 428,430 -0.50(-0.99%)
May 11, 2007 49.67 50.06 49.60 50.05 719,206 +0.52(+1.04%)
May 10, 2007 50.07 50.11 49.34 49.53 188,091 -0.69(-1.37%)
May 09, 2007 49.72 50.26 49.64 50.22 111,183 +0.40(+0.81%)
May 08, 2007 49.71 49.90 49.50 49.82 345,670 -0.31(-0.62%)
May 07, 2007 50.69 50.69 50.07 50.13 61,164 -0.47(-0.94%)
May 04, 2007 50.23 50.60 50.20 50.60 300,667 +0.57(+1.15%)
May 03, 2007 49.79 50.11 49.63 50.03 321,706 +0.47(+0.94%)
May 02, 2007 49.26 49.81 49.25 49.56 351,940 +0.39(+0.80%)
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.