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

FINANCIAL SEL (NY: XLF )

45.15 +0.13 (+0.29%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 29, 2011 10.58 10.58 10.52 10.57 38,420,300 -0.02(-0.18%)
Apr 28, 2011 10.49 10.61 10.49 10.59 67,714,712 +0.08(+0.80%)
Apr 27, 2011 10.47 10.53 10.39 10.50 87,840,232 +0.06(+0.62%)
Apr 26, 2011 10.41 10.46 10.38 10.44 77,924,912 +0.06(+0.62%)
Apr 25, 2011 10.41 10.41 10.37 10.38 46,623,424 -0.01(-0.12%)
Apr 21, 2011 10.38 10.41 10.32 10.39 68,436,136 +0.06(+0.56%)
Apr 20, 2011 10.38 10.39 10.29 10.33 98,791,928 +0.03(+0.25%)
Apr 19, 2011 10.32 10.33 10.23 10.30 90,974,328 +0.03(+0.31%)
Apr 18, 2011 10.30 10.31 10.21 10.27 129,948,552 -0.14(-1.36%)
Apr 15, 2011 10.45 10.49 10.39 10.41 81,016,392 +0.01(+0.06%)
Apr 14, 2011 10.42 10.44 10.36 10.41 91,233,432 -0.10(-0.91%)
Apr 13, 2011 10.67 10.67 10.47 10.50 118,816,560 -0.08(-0.75%)
Apr 12, 2011 10.56 10.65 10.51 10.58 99,320,584 -0.04(-0.36%)
Apr 11, 2011 10.63 10.70 10.60 10.62 62,487,100 +0.00(+0.00%)
Apr 08, 2011 10.77 10.79 10.60 10.62 92,286,944 -0.10(-0.90%)
Apr 07, 2011 10.76 10.81 10.69 10.72 76,703,272 -0.05(-0.48%)
Apr 06, 2011 10.69 10.78 10.66 10.77 103,013,096 +0.12(+1.15%)
Apr 05, 2011 10.63 10.68 10.60 10.65 59,659,000 -0.00(-0.04%)
Apr 04, 2011 10.67 10.71 10.61 10.65 59,368,880 -0.02(-0.14%)
Apr 01, 2011 10.65 10.71 10.62 10.67 101,885,096 +0.09(+0.85%)
Mar 31, 2011 10.55 10.60 10.54 10.58 76,598,128 -0.04(-0.36%)
Mar 30, 2011 10.61 10.61 10.61 10.61 95,486,288 +0.08(+0.80%)
Mar 29, 2011 10.49 10.54 10.43 10.53 59,071,220 +0.02(+0.21%)
Mar 28, 2011 10.55 10.58 10.50 10.51 49,438,404 -0.04(-0.33%)
Mar 25, 2011 10.53 10.58 10.49 10.54 70,051,352 +0.03(+0.28%)
Mar 24, 2011 10.49 10.52 10.40 10.51 96,792,352 +0.05(+0.49%)
Mar 23, 2011 10.46 10.50 10.34 10.46 100,611,872 -0.03(-0.27%)
Mar 22, 2011 10.55 10.56 10.49 10.49 71,511,880 -0.06(-0.53%)
Mar 21, 2011 10.52 10.55 10.49 10.55 120,870,120 +0.05(+0.46%)
Mar 18, 2011 10.49 10.58 10.45 10.50 261,412,896 +0.14(+1.33%)
Mar 17, 2011 10.38 10.39 10.24 10.36 151,768,640 +0.12(+1.20%)
Mar 16, 2011 10.44 10.46 10.17 10.24 270,792,672 -0.19(-1.86%)
Mar 15, 2011 10.37 10.48 10.35 10.43 160,465,584 -0.12(-1.16%)
Mar 14, 2011 10.57 10.60 10.46 10.55 108,853,176 -0.10(-0.91%)
Mar 11, 2011 10.51 10.68 10.51 10.65 136,286,736 +0.07(+0.67%)
Mar 10, 2011 10.67 10.68 10.55 10.58 144,449,776 -0.22(-2.01%)
Mar 09, 2011 10.79 10.85 10.71 10.80 109,997,656 -0.00(-0.02%)
Mar 08, 2011 10.61 10.82 10.61 10.80 123,777,008 +0.23(+2.19%)
Mar 07, 2011 10.66 10.71 10.52 10.57 107,349,928 -0.07(-0.67%)
Mar 04, 2011 10.75 10.75 10.56 10.64 162,999,984 -0.13(-1.23%)
Mar 03, 2011 10.67 10.79 10.66 10.77 130,497,736 +0.22(+2.04%)
Mar 02, 2011 10.60 10.65 10.51 10.55 103,733,016 -0.06(-0.61%)
Mar 01, 2011 10.88 10.88 10.62 10.62 164,976,800 -0.23(-2.14%)
Feb 28, 2011 10.87 10.91 10.80 10.85 86,010,664 +0.05(+0.47%)
Feb 25, 2011 10.73 10.82 10.71 10.80 77,178,960 +0.15(+1.40%)
Feb 24, 2011 10.65 10.70 10.52 10.65 124,776,280 -0.03(-0.24%)
Feb 23, 2011 10.71 10.80 10.54 10.68 179,405,232 -0.05(-0.44%)
Feb 22, 2011 10.89 10.95 10.70 10.72 158,700,176 -0.34(-3.06%)
Feb 18, 2011 11.05 11.07 11.01 11.06 50,068,552 +0.02(+0.22%)
Feb 17, 2011 11.01 11.06 10.98 11.04 55,058,452 -0.01(-0.12%)
Feb 16, 2011 11.03 11.06 10.98 11.05 55,590,416 +0.06(+0.54%)
Feb 15, 2011 10.98 11.04 10.95 10.99 76,517,552 -0.01(-0.13%)
Feb 14, 2011 10.99 11.02 10.95 11.00 54,384,668 +0.01(+0.05%)
Feb 11, 2011 10.81 11.03 10.79 11.00 114,682,824 +0.15(+1.37%)
Feb 10, 2011 10.80 10.87 10.78 10.85 67,705,184 -0.00(-0.01%)
Feb 09, 2011 10.86 10.91 10.77 10.85 86,708,216 -0.08(-0.70%)
Feb 08, 2011 10.86 10.95 10.82 10.93 75,580,344 +0.08(+0.71%)
Feb 07, 2011 10.73 10.88 10.73 10.85 77,956,216 +0.16(+1.46%)
Feb 04, 2011 10.69 10.70 10.61 10.69 96,703,744 -0.00(-0.05%)
Feb 03, 2011 10.70 10.72 10.60 10.70 80,215,904 +0.00(+0.03%)
Feb 02, 2011 10.75 10.78 10.68 10.70 72,393,896 -0.08(-0.78%)
Feb 01, 2011 10.62 10.81 10.62 10.78 99,209,040 +0.22(+2.07%)
Jan 31, 2011 10.48 10.58 10.48 10.56 98,192,400 +0.10(+0.92%)
Jan 28, 2011 10.66 10.73 10.45 10.46 175,654,080 -0.19(-1.74%)
Jan 27, 2011 10.56 10.66 10.55 10.65 111,336,216 +0.09(+0.88%)
Jan 26, 2011 10.60 10.62 10.55 10.56 86,048,616 -0.01(-0.09%)
Jan 25, 2011 10.53 10.60 10.44 10.57 107,134,912 -0.02(-0.20%)
Jan 24, 2011 10.62 10.64 10.55 10.59 69,216,552 -0.01(-0.11%)
Jan 21, 2011 10.59 10.65 10.55 10.60 117,757,032 +0.08(+0.80%)
Jan 20, 2011 10.46 10.55 10.42 10.51 145,673,152 +0.05(+0.49%)
Jan 19, 2011 10.62 10.66 10.43 10.46 182,337,008 -0.24(-2.23%)
Jan 18, 2011 10.74 10.75 10.65 10.70 95,203,512 -0.06(-0.60%)
Jan 14, 2011 10.59 10.79 10.58 10.77 143,016,848 +0.17(+1.61%)
Jan 13, 2011 10.65 10.66 10.56 10.60 94,248,600 -0.04(-0.35%)
Jan 12, 2011 10.58 10.64 10.56 10.63 127,128,304 +0.18(+1.68%)
Jan 11, 2011 10.48 10.53 10.41 10.46 77,741,832 +0.04(+0.41%)
Jan 10, 2011 10.39 10.45 10.32 10.41 135,025,360 -0.03(-0.25%)
Jan 07, 2011 10.57 10.59 10.32 10.44 276,630,784 -0.09(-0.90%)
Jan 06, 2011 10.61 10.63 10.53 10.54 103,968,104 -0.07(-0.66%)
Jan 05, 2011 10.44 10.62 10.43 10.60 150,946,560 +0.12(+1.10%)
Jan 04, 2011 10.53 10.55 10.39 10.49 82,965,520 -0.01(-0.06%)
Jan 03, 2011 10.41 10.52 10.39 10.50 143,229,792 +0.23(+2.19%)
Dec 31, 2010 10.23 10.28 10.22 10.27 34,166,480 +0.01(+0.13%)
Dec 30, 2010 10.29 10.29 10.22 10.26 57,203,792 -0.03(-0.31%)
Dec 29, 2010 10.32 10.33 10.28 10.29 39,154,808 -0.02(-0.20%)
Dec 28, 2010 10.31 10.34 10.28 10.31 53,011,568 +0.00(+0.01%)
Dec 27, 2010 10.22 10.31 10.16 10.31 37,515,148 +0.09(+0.88%)
Dec 23, 2010 10.28 10.28 10.18 10.22 45,747,580 -0.07(-0.72%)
Dec 22, 2010 10.22 10.32 10.20 10.29 110,836,376 +0.11(+1.11%)
Dec 21, 2010 10.04 10.19 10.04 10.18 74,742,560 +0.17(+1.74%)
Dec 20, 2010 10.02 10.04 9.974 10.01 62,930,244 +0.01(+0.06%)
Dec 17, 2010 9.961 10.01 9.909 10.000 96,142,880 +0.05(+0.49%)
Dec 16, 2010 9.961 10.02 9.900 9.951 136,883,280 +0.01(+0.13%)
Dec 15, 2010 9.977 10.06 9.919 9.938 128,471,328 -0.08(-0.80%)
Dec 14, 2010 10.11 10.15 9.983 10.02 108,668,344 -0.09(-0.89%)
Dec 13, 2010 10.16 10.18 10.08 10.11 78,696,800 -0.01(-0.06%)
Dec 10, 2010 10.06 10.12 9.996 10.11 88,175,272 +0.09(+0.89%)
Dec 09, 2010 9.970 10.05 9.919 10.02 121,038,952 +0.12(+1.23%)
Dec 08, 2010 9.752 9.906 9.739 9.903 151,464,624 +0.16(+1.61%)
Dec 07, 2010 9.868 9.868 9.720 9.746 166,991,392 +0.04(+0.39%)
Dec 06, 2010 9.720 9.765 9.681 9.707 82,085,976 -0.04(-0.40%)
Dec 03, 2010 9.649 9.765 9.598 9.746 141,669,312 +0.03(+0.33%)
Dec 02, 2010 9.514 9.726 9.502 9.713 176,994,992 +0.24(+2.56%)
Dec 01, 2010 9.418 9.476 9.392 9.471 129,314,184 +0.19(+2.02%)
Nov 30, 2010 9.258 9.354 9.245 9.283 119,448,880 -0.05(-0.55%)
Nov 29, 2010 9.238 9.373 9.219 9.335 127,954,544 +0.08(+0.83%)
Nov 26, 2010 9.309 9.360 9.258 9.258 49,404,724 -0.13(-1.44%)
Nov 24, 2010 9.315 9.392 9.392 9.392 91,517,616 +0.14(+1.53%)
Nov 23, 2010 9.296 9.328 9.245 9.251 132,176,952 -0.15(-1.57%)
Nov 22, 2010 9.476 9.482 9.335 9.399 151,399,136 -0.14(-1.44%)
Nov 19, 2010 9.489 9.540 9.450 9.537 67,938,832 -0.00(-0.04%)
Nov 18, 2010 9.527 9.604 9.502 9.540 133,075,352 +0.13(+1.40%)
Nov 17, 2010 9.470 9.495 9.386 9.409 140,961,008 -0.06(-0.67%)
Nov 16, 2010 9.585 9.598 9.399 9.473 211,320,496 -0.18(-1.89%)
Nov 15, 2010 9.656 9.758 9.624 9.656 111,335,352 +0.06(+0.67%)
Nov 12, 2010 9.701 9.733 9.566 9.592 138,240,592 -0.16(-1.65%)
Nov 11, 2010 9.752 9.797 9.701 9.752 93,041,648 -0.10(-0.98%)
Nov 10, 2010 9.736 9.855 9.656 9.848 189,660,848 +0.11(+1.12%)
Nov 09, 2010 9.957 9.964 9.675 9.739 190,289,712 -0.22(-2.19%)
Nov 08, 2010 9.990 9.996 9.835 9.957 140,120,544 -0.04(-0.45%)
Nov 05, 2010 9.803 10.07 9.778 10.00 257,947,760 +0.22(+2.29%)
Nov 04, 2010 9.559 9.797 9.553 9.778 259,277,248 +0.32(+3.33%)
Nov 03, 2010 9.380 9.470 9.309 9.463 168,516,112 +0.09(+0.99%)
Nov 02, 2010 9.402 9.412 9.348 9.370 84,818,624 +0.02(+0.24%)
Nov 01, 2010 9.367 9.431 9.258 9.348 102,403,232 +0.00(+0.01%)
Oct 29, 2010 9.335 9.367 9.297 9.347 62,035,720 -0.01(-0.11%)
Oct 28, 2010 9.412 9.437 9.303 9.357 90,198,360 -0.00(-0.03%)
Oct 27, 2010 9.322 9.392 9.290 9.360 97,633,184 +0.02(+0.21%)
Oct 25, 2010 9.457 9.470 9.328 9.341 71,259,736 -0.03(-0.35%)
Oct 22, 2010 9.399 9.431 9.348 9.374 64,257,664 -0.00(-0.03%)
Oct 21, 2010 9.418 9.489 9.302 9.377 114,624,208 -0.00(-0.03%)
Oct 20, 2010 9.296 9.431 9.213 9.380 150,468,144 +0.09(+1.00%)
Oct 19, 2010 9.348 9.482 9.251 9.287 228,540,560 -0.13(-1.39%)
Oct 18, 2010 9.181 9.431 9.181 9.418 121,970,376 +0.21(+2.27%)
Oct 15, 2010 9.402 9.450 9.149 9.210 206,946,736 -0.16(-1.71%)
Oct 14, 2010 9.450 9.470 9.283 9.370 263,583,504 -0.17(-1.78%)
Oct 13, 2010 9.592 9.630 9.514 9.540 175,438,768 +0.01(+0.09%)
Oct 12, 2010 9.373 9.547 9.354 9.531 102,514,200 +0.11(+1.12%)
Oct 11, 2010 9.444 9.457 9.386 9.425 64,218,444 -0.01(-0.14%)
Oct 08, 2010 9.437 9.457 9.386 9.437 97,231,264 +0.03(+0.27%)
Oct 07, 2010 9.495 9.527 9.358 9.412 111,829,152 -0.04(-0.41%)
Oct 06, 2010 9.476 9.502 9.418 9.450 100,851,952 -0.01(-0.07%)
Oct 05, 2010 9.328 9.492 9.259 9.457 378,036 +0.21(+2.29%)
Oct 04, 2010 9.296 9.367 9.200 9.245 133,220,432 -0.06(-0.69%)
Oct 01, 2010 9.309 9.341 9.206 9.309 205,812,144 +0.10(+1.08%)
Sep 30, 2010 9.280 9.392 9.206 9.209 167,496,080 -0.02(-0.18%)
Sep 29, 2010 9.264 9.309 9.181 9.226 14,855 -0.07(-0.76%)
Sep 28, 2010 9.309 9.322 9.187 9.296 611,058 +0.02(+0.24%)
Sep 27, 2010 9.380 9.380 9.258 9.274 97,080,104 -0.10(-1.10%)
Sep 24, 2010 9.245 9.380 9.238 9.376 119,714,016 +0.24(+2.64%)
Sep 23, 2010 9.226 9.303 9.116 9.136 57,520 -0.18(-1.93%)
Sep 22, 2010 9.405 9.495 9.296 9.315 145,224,640 -0.15(-1.63%)
Sep 21, 2010 9.585 9.611 9.437 9.470 934 -0.09(-0.91%)
Sep 20, 2010 9.392 9.585 9.380 9.556 81,433,592 +0.18(+1.88%)
Sep 17, 2010 9.384 9.482 9.367 9.380 102,407,512 -0.08(-0.83%)
Sep 15, 2010 9.353 9.472 9.324 9.459 781,322 +0.03(+0.34%)
Sep 14, 2010 9.478 9.497 9.375 9.427 9,362 -0.08(-0.88%)
Sep 13, 2010 9.452 9.536 9.452 9.510 118,816,280 +0.20(+2.13%)
Sep 10, 2010 9.305 9.343 9.273 9.311 62,031,424 +0.01(+0.14%)
Sep 09, 2010 9.324 9.375 9.241 9.299 104,862 +0.12(+1.26%)
Sep 08, 2010 9.126 9.247 9.119 9.183 391,369 +0.09(+1.02%)
Sep 07, 2010 9.215 9.222 9.081 9.090 17,218 -0.21(-2.30%)
Sep 03, 2010 9.113 9.305 9.196 9.304 138,142,080 +0.19(+2.10%)
Sep 02, 2010 9.017 9.113 9.010 9.113 440,298 +0.09(+0.98%)
Sep 01, 2010 8.799 9.036 8.792 9.024 206,294,464 +0.35(+4.08%)
Aug 31, 2010 8.664 8.722 8.542 8.671 464,081 +0.04(+0.45%)
Aug 30, 2010 8.760 8.779 8.626 8.632 105,919,440 -0.17(-1.89%)
Aug 27, 2010 8.703 8.805 8.555 8.799 136,389,296 +0.05(+0.59%)
Aug 26, 2010 8.747 8.786 8.587 8.747 171,994 +0.06(+0.74%)
Aug 25, 2010 8.594 8.715 8.517 8.683 16,696 +0.03(+0.30%)
Aug 24, 2010 8.696 8.741 8.632 8.658 29,570 -0.15(-1.67%)
Aug 23, 2010 8.908 8.920 8.799 8.805 83,967,360 -0.06(-0.65%)
Aug 20, 2010 8.856 8.882 8.779 8.863 102,866,040 -0.03(-0.29%)
Aug 19, 2010 9.042 9.081 8.869 8.888 339,398 -0.21(-2.32%)
Aug 18, 2010 9.055 9.164 9.023 9.100 98,733 +0.03(+0.33%)
Aug 17, 2010 9.070 9.151 9.010 9.070 448,840 +0.08(+0.88%)
Aug 16, 2010 8.988 9.029 8.946 8.991 86,543,656 -0.03(-0.28%)
Aug 13, 2010 9.017 9.126 9.017 9.017 81,183,704 -0.03(-0.28%)
Aug 12, 2010 9.010 9.100 8.978 9.042 112,516,904 -0.07(-0.74%)
Aug 11, 2010 9.292 9.299 9.093 9.109 351,550 -0.34(-3.56%)
Aug 10, 2010 9.441 9.516 9.372 9.446 509,323 -0.08(-0.81%)
Aug 09, 2010 9.516 9.548 9.427 9.523 62,800,468 +0.05(+0.54%)
Aug 06, 2010 9.472 9.510 9.343 9.472 129,218,024 -0.08(-0.87%)
Aug 05, 2010 9.523 9.574 9.497 9.555 64,084,904 -0.04(-0.40%)
Aug 04, 2010 9.593 9.625 9.536 9.593 261,932 +0.04(+0.40%)
Aug 03, 2010 9.613 9.638 9.542 9.555 441,691 -0.11(-1.13%)
Aug 02, 2010 9.558 9.670 9.523 9.664 152,116,896 +0.24(+2.52%)
Jul 30, 2010 9.427 9.491 9.311 9.427 92,271,128 -0.01(-0.07%)
Jul 29, 2010 9.484 9.529 9.318 9.433 4,213 +0.03(+0.34%)
Jul 28, 2010 9.401 9.516 9.369 9.401 357,147 -0.08(-0.88%)
Jul 27, 2010 9.484 9.625 9.465 9.484 250,597 +0.03(+0.27%)
Jul 26, 2010 9.343 9.478 9.294 9.459 123,407,128 +0.13(+1.37%)
Jul 23, 2010 9.241 9.356 9.158 9.331 108,941,328 +0.07(+0.76%)
Jul 22, 2010 9.113 9.299 9.113 9.260 378,330 +0.26(+2.92%)
Jul 21, 2010 9.311 9.311 8.972 8.997 159,950,976 -0.15(-1.61%)
Jul 20, 2010 8.882 9.158 8.869 9.145 229,830 +0.10(+1.06%)
Jul 19, 2010 9.068 9.106 8.901 9.049 111,277,824 -0.01(-0.07%)
Jul 16, 2010 9.054 9.356 9.029 9.055 221,067,728 -0.28(-2.95%)
Jul 15, 2010 9.484 9.504 9.247 9.331 149,887,808 -0.14(-1.49%)
Jul 14, 2010 9.497 9.504 9.369 9.472 181,467 -0.07(-0.74%)
Jul 13, 2010 9.433 9.593 9.427 9.542 202,079 +0.23(+2.48%)
Jul 12, 2010 9.286 9.331 9.196 9.311 84,993,656 +0.01(+0.14%)
Jul 09, 2010 9.299 9.315 9.129 9.299 126,527,928 +0.13(+1.40%)
Jul 08, 2010 9.209 9.222 9.029 9.170 69,048 +0.07(+0.77%)
Jul 07, 2010 8.773 9.119 8.760 9.100 171,384,896 +0.38(+4.41%)
Jul 06, 2010 8.715 8.901 8.619 8.715 81,460 +0.05(+0.59%)
Jul 02, 2010 8.664 8.844 8.594 8.664 104,379,256 -0.10(-1.17%)
Jul 01, 2010 8.837 8.908 8.552 8.767 208,556,240 -0.08(-0.94%)
Jun 30, 2010 8.946 9.049 8.812 8.850 21,514 -0.11(-1.22%)
Jun 29, 2010 8.959 9.177 8.888 8.959 1,056,566 -0.42(-4.48%)
Jun 25, 2010 9.379 9.401 9.119 9.379 221,002,528 +0.25(+2.70%)
Jun 24, 2010 9.241 9.321 9.093 9.132 89,778 -0.17(-1.79%)
Jun 23, 2010 9.350 9.396 9.242 9.299 186,850,000 -0.04(-0.45%)
Jun 22, 2010 9.497 9.542 9.331 9.340 295,908 -0.15(-1.59%)
Jun 21, 2010 9.613 9.645 9.440 9.491 133,684,752 -0.01(-0.13%)
Jun 18, 2010 9.504 9.523 9.433 9.504 104,188,440 +0.05(+0.51%)
Jun 17, 2010 9.494 9.507 9.353 9.455 112,661,616 -0.01(-0.14%)
Jun 16, 2010 9.404 9.519 9.367 9.468 13,771 +0.00(+0.05%)
Jun 15, 2010 9.302 9.481 9.244 9.463 38,921 +0.22(+2.37%)
Jun 14, 2010 9.359 9.404 9.232 9.244 141,736,272 -0.04(-0.41%)
Jun 11, 2010 9.168 9.315 9.142 9.283 84,322,520 +0.03(+0.28%)
Jun 10, 2010 9.097 9.276 9.031 9.257 133,834 +0.29(+3.28%)
Jun 09, 2010 9.123 9.193 8.924 8.963 194,836,512 -0.10(-1.06%)
Jun 08, 2010 8.924 9.065 8.764 9.059 133,608 +0.19(+2.09%)
Jun 07, 2010 9.091 9.136 8.840 8.873 162,588,688 -0.18(-1.98%)
Jun 04, 2010 9.052 9.289 9.008 9.052 186,552,272 -0.45(-4.71%)
Jun 03, 2010 9.519 9.539 9.327 9.500 160,143,040 +0.02(+0.20%)
Jun 02, 2010 9.289 9.481 9.200 9.481 103,794 +0.29(+3.13%)
Jun 01, 2010 9.289 9.423 9.180 9.193 68,103 -0.20(-2.11%)
May 28, 2010 9.391 9.583 9.356 9.391 199,291,104 -0.21(-2.20%)
May 27, 2010 9.385 9.609 9.331 9.603 190,671,040 +0.42(+4.53%)
May 26, 2010 9.398 9.417 9.136 9.187 263,384 -0.06(-0.69%)
May 25, 2010 8.912 9.257 8.854 9.251 940,846 +0.08(+0.91%)
May 24, 2010 9.481 9.481 9.155 9.168 168,447,376 -0.27(-2.85%)
May 21, 2010 8.924 9.557 8.924 9.436 326,004,544 +0.32(+3.55%)
May 20, 2010 9.193 9.385 9.097 9.113 422,742 -0.44(-4.65%)
May 19, 2010 9.452 9.654 9.366 9.558 358,595,936 +0.01(+0.13%)
May 18, 2010 9.942 9.948 9.475 9.545 227,917 -0.28(-2.86%)
May 17, 2010 9.820 9.910 9.590 9.826 273,216,128 +0.01(+0.07%)
May 14, 2010 9.820 9.974 9.718 9.820 235,694,032 -0.26(-2.60%)
May 13, 2010 10.24 10.26 10.08 10.08 149,136,080 -0.19(-1.81%)
May 12, 2010 10.22 10.27 10.13 10.27 137,188,864 +0.12(+1.13%)
May 11, 2010 10.26 10.32 10.11 10.15 30,396 -0.04(-0.38%)
May 10, 2010 10.10 10.22 10.02 10.19 279,575,520 +0.54(+5.57%)
May 07, 2010 9.769 9.940 9.513 9.654 551,212,608 -0.11(-1.11%)
May 06, 2010 9.775 10.26 9.315 9.762 726,721 -0.33(-3.23%)
May 05, 2010 10.18 10.36 10.08 10.09 288,452,800 -0.16(-1.57%)
May 04, 2010 10.38 10.41 10.18 10.25 137,561 -0.29(-2.73%)
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.