Skip to main content

S&P Regional Banking ETF SPDR (NY: KRE )

46.74 -0.19 (-0.40%)
Streaming Delayed Price Updated: 9:34 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.28 17.76 17.11 17.76 2,920,991 +1.22(+7.37%)
Nov 29, 2011 16.63 16.70 16.41 16.55 1,832,695 -0.06(-0.36%)
Nov 28, 2011 16.70 16.76 16.40 16.61 3,216,680 +0.47(+2.89%)
Nov 25, 2011 16.14 16.45 16.02 16.14 772,751 -0.02(-0.14%)
Nov 23, 2011 16.61 16.62 16.12 16.16 3,522,059 -0.60(-3.59%)
Nov 22, 2011 16.82 16.98 16.60 16.76 2,733,624 -0.11(-0.67%)
Nov 21, 2011 17.03 17.12 16.70 16.88 5,710,406 -0.55(-3.15%)
Nov 18, 2011 17.31 17.47 17.09 17.43 1,623,227 +0.23(+1.31%)
Nov 17, 2011 17.35 17.70 17.12 17.20 2,943,567 -0.18(-1.04%)
Nov 16, 2011 17.35 17.87 17.28 17.38 2,460,758 -0.18(-1.03%)
Nov 15, 2011 17.25 17.67 17.12 17.56 2,190,882 +0.23(+1.30%)
Nov 14, 2011 17.63 17.72 17.20 17.34 1,621,153 -0.43(-2.41%)
Nov 11, 2011 17.64 17.91 17.63 17.76 3,100,816 +0.37(+2.12%)
Nov 10, 2011 17.43 17.62 17.27 17.40 1,925,479 +0.18(+1.05%)
Nov 09, 2011 17.73 17.81 17.15 17.22 2,439,027 -1.03(-5.65%)
Nov 08, 2011 18.04 18.31 17.73 18.25 3,444,659 +0.39(+2.19%)
Nov 07, 2011 17.58 17.92 17.43 17.86 2,598,174 +0.14(+0.81%)
Nov 04, 2011 17.74 17.80 17.40 17.71 2,166,576 -0.17(-0.97%)
Nov 03, 2011 17.66 17.99 17.14 17.89 3,402,324 +0.44(+2.50%)
Nov 02, 2011 17.24 17.52 17.05 17.45 2,715,039 +0.66(+3.95%)
Nov 01, 2011 17.02 17.44 16.74 16.79 6,661,707 -0.87(-4.94%)
Oct 31, 2011 18.06 18.13 17.62 17.66 2,513,625 -0.54(-2.98%)
Oct 28, 2011 18.34 18.46 18.05 18.20 3,158,801 -0.14(-0.74%)
Oct 27, 2011 18.16 18.50 17.93 18.34 6,209,305 +0.90(+5.14%)
Oct 26, 2011 17.33 17.55 17.00 17.44 5,479,224 +0.40(+2.34%)
Oct 25, 2011 17.49 17.50 16.97 17.04 5,107,883 -0.60(-3.41%)
Oct 24, 2011 17.42 17.73 17.09 17.64 5,765,110 +0.40(+2.31%)
Oct 21, 2011 16.96 17.27 16.73 17.25 5,636,505 +0.50(+2.97%)
Oct 20, 2011 16.54 16.77 16.15 16.75 3,164,465 +0.27(+1.64%)
Oct 19, 2011 16.42 16.68 16.28 16.48 5,549,093 +0.01(+0.05%)
Oct 18, 2011 15.63 16.67 15.59 16.47 6,380,413 +0.94(+6.06%)
Oct 17, 2011 16.10 16.10 15.48 15.53 3,133,299 -0.68(-4.20%)
Oct 14, 2011 16.32 16.46 15.85 16.21 3,175,759 +0.14(+0.87%)
Oct 13, 2011 16.34 16.34 15.78 16.07 3,582,262 -0.35(-2.11%)
Oct 12, 2011 16.12 16.76 16.11 16.42 5,108,601 +0.42(+2.64%)
Oct 11, 2011 15.54 16.15 15.54 16.00 3,616,506 +0.16(+1.00%)
Oct 10, 2011 15.31 15.86 15.27 15.84 3,484,959 +0.84(+5.57%)
Oct 07, 2011 15.82 15.92 14.98 15.00 4,675,752 -0.77(-4.87%)
Oct 06, 2011 15.59 15.81 15.48 15.77 3,291,297 +0.47(+3.10%)
Oct 05, 2011 15.04 15.41 14.75 15.30 5,965,949 +0.20(+1.30%)
Oct 04, 2011 13.81 15.11 13.78 15.10 7,555,422 +1.12(+8.02%)
Oct 03, 2011 14.41 14.79 13.94 13.98 8,213,017 -0.56(-3.83%)
Sep 30, 2011 14.80 15.06 14.50 14.54 3,548,195 -0.54(-3.59%)
Sep 29, 2011 14.81 15.08 14.57 15.08 2,651,710 +0.66(+4.60%)
Sep 28, 2011 15.00 15.21 14.42 14.42 2,378,506 -0.72(-4.77%)
Sep 27, 2011 15.21 15.49 14.97 15.14 7,363,571 +0.22(+1.46%)
Sep 26, 2011 14.64 14.93 14.29 14.92 3,506,175 +0.55(+3.82%)
Sep 23, 2011 14.25 14.61 14.20 14.37 2,297,422 +0.05(+0.37%)
Sep 22, 2011 14.06 14.46 14.00 14.32 11,279,180 -0.09(-0.63%)
Sep 21, 2011 15.44 15.44 14.41 14.41 4,913,197 -0.99(-6.41%)
Sep 20, 2011 15.55 15.77 15.35 15.39 2,230,202 -0.14(-0.92%)
Sep 19, 2011 15.76 15.85 15.42 15.54 2,484,486 -0.56(-3.46%)
Sep 16, 2011 16.27 16.33 15.80 16.09 3,920,593 -0.12(-0.73%)
Sep 15, 2011 15.86 16.21 15.75 16.21 2,634,964 +0.37(+2.36%)
Sep 14, 2011 15.72 16.06 15.37 15.84 3,318,968 +0.25(+1.63%)
Sep 13, 2011 15.29 15.79 15.29 15.58 4,657,025 +0.31(+2.06%)
Sep 12, 2011 14.75 15.35 14.75 15.27 5,327,847 +0.27(+1.80%)
Sep 09, 2011 15.36 15.51 14.87 15.00 4,078,852 -0.46(-3.00%)
Sep 08, 2011 15.79 15.94 15.38 15.46 3,212,982 -0.53(-3.32%)
Sep 07, 2011 15.39 16.05 15.34 16.00 4,212,244 +0.89(+5.90%)
Sep 06, 2011 14.66 15.13 14.66 15.10 3,614,064 -0.04(-0.30%)
Sep 02, 2011 15.60 15.72 15.11 15.15 3,971,612 -0.76(-4.80%)
Sep 01, 2011 16.51 16.68 15.85 15.91 3,982,428 -0.60(-3.63%)
Aug 31, 2011 16.47 16.65 16.33 16.51 3,269,226 +0.12(+0.73%)
Aug 30, 2011 16.44 16.51 16.10 16.39 2,077,636 -0.15(-0.90%)
Aug 29, 2011 15.91 16.55 15.85 16.54 2,962,235 +0.85(+5.44%)
Aug 26, 2011 15.37 15.85 15.06 15.69 3,264,357 +0.19(+1.26%)
Aug 25, 2011 16.36 16.59 15.32 15.49 7,070,621 -0.34(-2.17%)
Aug 24, 2011 15.38 15.92 15.38 15.84 5,440,829 +0.40(+2.57%)
Aug 23, 2011 14.75 15.46 14.57 15.44 6,135,964 +0.76(+5.15%)
Aug 22, 2011 15.02 15.09 14.58 14.69 4,410,509 +0.04(+0.31%)
Aug 19, 2011 14.87 15.31 14.62 14.64 6,871,645 -0.46(-3.07%)
Aug 18, 2011 15.66 15.66 15.00 15.10 10,738,215 -0.88(-5.52%)
Aug 17, 2011 15.96 16.24 15.89 15.99 4,906,340 +0.10(+0.66%)
Aug 16, 2011 16.03 16.16 15.77 15.88 3,210,945 -0.27(-1.67%)
Aug 15, 2011 15.76 16.18 15.76 16.15 4,882,522 +0.54(+3.45%)
Aug 12, 2011 15.95 16.29 15.57 15.61 7,664,630 -0.36(-2.25%)
Aug 11, 2011 15.36 16.18 15.19 15.97 6,660,497 +0.76(+4.97%)
Aug 10, 2011 16.24 16.24 15.19 15.22 6,688,260 -1.33(-8.05%)
Aug 09, 2011 17.41 16.58 15.18 16.55 9,658,193 +0.91(+5.84%)
Aug 08, 2011 16.75 17.32 15.62 15.64 14,402,696 -1.69(-9.76%)
Aug 05, 2011 17.74 17.81 17.13 17.33 8,263,801 -0.25(-1.41%)
Aug 04, 2011 18.20 18.29 17.57 17.57 7,692,982 -0.84(-4.55%)
Aug 03, 2011 18.08 18.43 17.81 18.41 5,880,617 +0.31(+1.69%)
Aug 02, 2011 18.47 18.59 18.11 18.11 5,651,365 -0.43(-2.30%)
Aug 01, 2011 18.79 18.82 18.41 18.53 3,791,158 -0.01(-0.08%)
Jul 29, 2011 18.28 18.62 18.26 18.55 3,259,546 +0.07(+0.40%)
Jul 28, 2011 18.58 18.65 18.47 18.47 1,836,136 -0.05(-0.28%)
Jul 27, 2011 18.80 18.85 18.53 18.53 5,294,818 -0.40(-2.10%)
Jul 26, 2011 19.14 19.15 18.89 18.92 2,370,752 -0.21(-1.10%)
Jul 25, 2011 19.02 19.24 18.92 19.13 4,135,752 -0.07(-0.39%)
Jul 22, 2011 19.21 19.26 19.18 19.21 2,841,892 -0.11(-0.58%)
Jul 21, 2011 19.07 19.37 19.04 19.32 4,914,616 +0.34(+1.77%)
Jul 20, 2011 18.86 19.07 18.77 18.98 2,710,307 +0.16(+0.88%)
Jul 19, 2011 18.56 18.85 18.49 18.82 2,686,723 +0.35(+1.91%)
Jul 18, 2011 18.67 18.72 18.33 18.47 3,473,919 -0.27(-1.44%)
Jul 15, 2011 18.95 18.95 18.65 18.74 3,422,756 -0.06(-0.32%)
Jul 14, 2011 19.23 19.26 18.73 18.80 4,964,118 -0.37(-1.95%)
Jul 13, 2011 19.09 19.33 19.03 19.17 2,556,910 +0.16(+0.87%)
Jul 12, 2011 18.77 19.21 18.77 19.00 1,976,468 +0.20(+1.07%)
Jul 11, 2011 19.11 19.12 18.78 18.80 2,569,729 -0.45(-2.33%)
Jul 08, 2011 19.31 19.41 19.19 19.25 2,122,160 -0.31(-1.61%)
Jul 07, 2011 19.42 19.66 19.36 19.57 1,870,516 +0.29(+1.51%)
Jul 06, 2011 19.12 19.27 19.06 19.27 2,741,097 +0.10(+0.51%)
Jul 05, 2011 19.35 19.35 19.03 19.18 1,513,948 -0.18(-0.93%)
Jul 01, 2011 19.03 19.42 19.03 19.36 2,657,158 +0.31(+1.61%)
Jun 30, 2011 18.94 19.12 18.87 19.05 1,510,692 +0.12(+0.63%)
Jun 29, 2011 18.80 18.95 18.65 18.93 2,665,765 +0.21(+1.12%)
Jun 28, 2011 18.71 18.74 18.51 18.72 2,726,166 +0.10(+0.52%)
Jun 27, 2011 18.39 18.80 18.39 18.62 2,484,630 +0.22(+1.18%)
Jun 24, 2011 18.52 18.60 18.34 18.41 2,540,058 -0.06(-0.32%)
Jun 23, 2011 18.51 18.55 18.17 18.47 3,759,407 -0.28(-1.48%)
Jun 22, 2011 18.85 18.97 18.72 18.74 3,548,768 -0.17(-0.91%)
Jun 21, 2011 18.85 18.94 18.74 18.91 4,238,535 +0.14(+0.76%)
Jun 20, 2011 18.80 18.81 18.74 18.77 3,410,984 +0.05(+0.28%)
Jun 17, 2011 18.50 18.87 18.50 18.72 7,937,057 +0.31(+1.70%)
Jun 16, 2011 18.17 18.44 18.08 18.41 2,900,530 +0.26(+1.44%)
Jun 15, 2011 18.25 18.32 18.05 18.15 3,181,124 -0.26(-1.42%)
Jun 14, 2011 18.21 18.53 18.21 18.41 2,655,185 +0.32(+1.77%)
Jun 13, 2011 18.00 18.18 17.89 18.09 1,927,599 +0.09(+0.50%)
Jun 10, 2011 18.12 18.18 17.77 18.00 3,770,504 -0.18(-0.98%)
Jun 09, 2011 18.24 18.27 18.08 18.18 2,354,520 +0.01(+0.04%)
Jun 08, 2011 18.25 18.38 18.15 18.17 4,944,690 -0.10(-0.57%)
Jun 07, 2011 18.40 18.47 18.27 18.27 2,353,978 +0.02(+0.12%)
Jun 06, 2011 18.33 18.37 18.12 18.25 7,016,456 -0.09(-0.49%)
Jun 03, 2011 18.44 18.59 18.34 18.34 5,196,377 -0.50(-2.65%)
May 24, 2011 18.96 18.97 18.73 18.84 3,884,482 -0.03(-0.16%)
May 23, 2011 19.00 19.11 18.87 18.87 2,991,711 -0.31(-1.63%)
May 20, 2011 19.38 19.49 19.18 19.18 2,638,575 -0.25(-1.30%)
May 19, 2011 19.43 19.48 19.26 19.44 1,754,840 +0.05(+0.27%)
May 18, 2011 19.31 19.38 19.20 19.38 1,216,598 +0.07(+0.39%)
May 17, 2011 19.02 19.35 18.97 19.31 2,599,674 +0.22(+1.13%)
May 16, 2011 19.13 19.26 19.06 19.09 3,588,874 -0.06(-0.31%)
May 13, 2011 19.56 19.59 19.15 19.15 2,360,679 -0.43(-2.17%)
May 12, 2011 19.36 19.59 19.23 19.58 2,062,799 +0.14(+0.73%)
May 11, 2011 19.56 19.61 19.40 19.44 2,042,193 -0.23(-1.18%)
May 10, 2011 19.43 19.67 19.43 19.67 1,408,538 +0.28(+1.46%)
May 09, 2011 19.38 19.44 19.23 19.38 1,300,849 +0.01(+0.04%)
May 06, 2011 19.75 19.76 19.38 19.38 3,901,237 -0.15(-0.76%)
May 05, 2011 19.60 19.73 19.43 19.53 2,071,550 -0.16(-0.83%)
May 04, 2011 19.85 19.85 19.60 19.69 4,596,265 -0.14(-0.71%)
May 03, 2011 19.79 19.92 19.64 19.83 3,223,132 +0.08(+0.42%)
May 02, 2011 19.78 19.80 19.75 19.75 3,048,197 -0.19(-0.93%)
Apr 29, 2011 20.04 20.07 19.88 19.94 1,840,959 -0.12(-0.59%)
Apr 28, 2011 19.93 20.07 19.91 20.05 1,152,179 +0.09(+0.45%)
Apr 27, 2011 19.79 19.99 19.73 19.97 2,407,393 +0.22(+1.09%)
Apr 26, 2011 19.50 19.82 19.50 19.75 2,743,356 +0.26(+1.34%)
Apr 25, 2011 19.49 19.64 19.45 19.49 3,362,472 +0.09(+0.46%)
Apr 21, 2011 19.41 19.46 19.18 19.40 5,401,420 +0.10(+0.50%)
Apr 20, 2011 19.46 19.55 19.21 19.30 1,789,070 +0.06(+0.31%)
Apr 19, 2011 19.58 19.61 19.24 19.24 1,503,842 -0.19(-1.00%)
Apr 18, 2011 19.49 19.66 19.38 19.44 2,684,569 -0.29(-1.47%)
Apr 15, 2011 19.61 19.75 19.50 19.73 1,213,831 +0.14(+0.72%)
Apr 14, 2011 19.47 19.60 19.34 19.59 2,420,242 +0.06(+0.31%)
Apr 13, 2011 19.95 20.02 19.47 19.53 1,413,123 -0.28(-1.39%)
Apr 12, 2011 19.84 19.94 19.79 19.80 1,329,412 -0.11(-0.56%)
Apr 11, 2011 20.02 20.05 19.88 19.91 1,594,514 -0.04(-0.19%)
Apr 08, 2011 20.33 20.38 19.94 19.95 1,842,408 -0.34(-1.69%)
Apr 07, 2011 20.38 20.46 20.21 20.29 1,737,368 -0.10(-0.51%)
Apr 06, 2011 20.09 20.40 20.07 20.40 2,305,384 +0.40(+2.01%)
Apr 05, 2011 20.11 20.18 19.98 20.00 2,168,701 -0.16(-0.78%)
Apr 04, 2011 20.07 20.20 20.07 20.15 735,600 +0.08(+0.41%)
Apr 01, 2011 19.96 20.14 19.96 20.07 1,785,370 +0.22(+1.09%)
Mar 31, 2011 19.67 19.88 19.64 19.85 1,613,338 +0.13(+0.68%)
Mar 30, 2011 19.51 19.77 19.45 19.72 1,680,123 +0.29(+1.50%)
Mar 29, 2011 19.29 19.58 19.29 19.43 2,118,982 +0.13(+0.66%)
Mar 28, 2011 19.31 19.39 19.26 19.30 1,717,610 +0.03(+0.15%)
Mar 25, 2011 19.22 19.57 19.20 19.27 4,749,278 +0.08(+0.43%)
Mar 24, 2011 19.29 19.29 19.05 19.19 1,524,756 -0.03(-0.16%)
Mar 23, 2011 19.38 19.41 19.00 19.22 3,619,918 -0.22(-1.11%)
Mar 22, 2011 19.57 19.67 19.44 19.44 1,460,957 -0.14(-0.72%)
Mar 21, 2011 19.50 19.59 19.47 19.58 2,158,929 +0.29(+1.51%)
Mar 18, 2011 19.23 19.37 19.14 19.29 3,805,936 +0.25(+1.32%)
Mar 17, 2011 19.19 19.20 18.92 19.04 2,084,544 +0.07(+0.35%)
Mar 16, 2011 19.16 19.17 18.86 18.97 4,604,916 -0.19(-0.97%)
Mar 15, 2011 19.08 19.25 19.03 19.15 5,411,114 -0.13(-0.69%)
Mar 14, 2011 19.34 19.38 19.12 19.29 3,714,186 -0.16(-0.84%)
Mar 11, 2011 19.41 19.56 19.32 19.45 2,391,159 -0.05(-0.27%)
Mar 10, 2011 19.79 19.79 19.45 19.50 3,869,876 -0.48(-2.42%)
Mar 09, 2011 20.05 20.17 19.91 19.99 1,518,374 -0.06(-0.30%)
Mar 08, 2011 19.64 20.14 19.53 20.05 2,733,995 +0.52(+2.66%)
Mar 07, 2011 19.70 19.91 19.40 19.53 3,210,144 -0.14(-0.72%)
Mar 04, 2011 19.81 19.89 19.49 19.67 3,270,836 -0.18(-0.90%)
Mar 03, 2011 19.64 19.93 19.63 19.85 2,310,262 +0.43(+2.22%)
Mar 02, 2011 19.56 19.60 19.31 19.41 3,323,927 -0.14(-0.72%)
Mar 01, 2011 19.85 19.85 19.52 19.56 4,529,431 -0.29(-1.46%)
Feb 28, 2011 19.92 20.09 19.77 19.85 1,999,712 +0.01(+0.04%)
Feb 25, 2011 19.53 19.85 19.45 19.84 3,540,601 +0.43(+2.22%)
Feb 24, 2011 19.64 19.70 19.20 19.41 6,917,886 -0.19(-0.95%)
Feb 23, 2011 19.91 19.96 19.50 19.59 3,994,069 -0.21(-1.05%)
Feb 22, 2011 20.16 20.20 19.76 19.80 4,125,057 -0.49(-2.42%)
Feb 18, 2011 20.18 20.31 20.16 20.29 1,608,686 +0.14(+0.70%)
Feb 17, 2011 20.20 20.21 20.04 20.15 1,765,142 -0.04(-0.18%)
Feb 16, 2011 20.07 20.24 20.04 20.19 2,214,864 +0.19(+0.93%)
Feb 15, 2011 20.09 20.23 19.96 20.00 4,493,891 -0.19(-0.96%)
Feb 14, 2011 20.17 20.23 20.05 20.20 1,938,458 +0.01(+0.05%)
Feb 11, 2011 19.68 20.23 19.62 20.18 4,876,386 +0.44(+2.24%)
Feb 10, 2011 19.70 19.85 19.65 19.74 1,929,758 -0.09(-0.45%)
Feb 09, 2011 19.86 20.02 19.69 19.83 1,918,179 -0.10(-0.49%)
Feb 08, 2011 19.93 19.97 19.83 19.93 3,536,770 -0.01(-0.04%)
Feb 07, 2011 19.77 20.10 19.72 19.93 2,204,390 +0.21(+1.05%)
Feb 04, 2011 19.66 19.75 19.55 19.73 2,286,675 +0.07(+0.38%)
Feb 03, 2011 19.56 19.69 19.39 19.65 3,113,344 +0.07(+0.34%)
Feb 02, 2011 19.68 19.81 19.57 19.59 3,871,160 -0.18(-0.90%)
Feb 01, 2011 19.52 19.84 19.44 19.76 2,414,794 +0.34(+1.76%)
Jan 31, 2011 19.49 19.64 19.35 19.42 3,634,304 -0.06(-0.31%)
Jan 28, 2011 19.86 20.00 19.48 19.48 3,448,937 -0.33(-1.69%)
Jan 27, 2011 19.72 19.89 19.55 19.82 2,280,753 +0.13(+0.68%)
Jan 26, 2011 19.85 19.93 19.56 19.68 2,675,727 -0.13(-0.68%)
Jan 25, 2011 19.64 19.83 19.58 19.82 2,267,872 +0.10(+0.49%)
Jan 24, 2011 19.88 19.88 19.69 19.72 1,962,389 -0.13(-0.67%)
Jan 21, 2011 19.90 19.98 19.79 19.85 3,758,089 +0.04(+0.23%)
Jan 20, 2011 19.85 20.07 19.68 19.81 4,925,154 -0.13(-0.67%)
Jan 19, 2011 20.42 20.46 19.91 19.94 5,639,827 -0.52(-2.54%)
Jan 18, 2011 20.22 20.47 20.14 20.46 5,758,067 +0.25(+1.25%)
Jan 14, 2011 19.44 20.29 19.44 20.21 10,866,476 +0.77(+3.94%)
Jan 13, 2011 19.64 19.64 19.38 19.44 3,058,536 -0.17(-0.87%)
Jan 12, 2011 19.63 19.73 19.53 19.62 2,021,778 +0.15(+0.76%)
Jan 11, 2011 19.47 19.61 19.31 19.47 2,967,314 +0.09(+0.46%)
Jan 10, 2011 19.09 19.45 18.89 19.38 3,455,868 +0.22(+1.16%)
Jan 07, 2011 19.76 19.91 19.14 19.15 13,311,767 -0.57(-2.90%)
Jan 06, 2011 20.00 20.00 19.72 19.73 4,098,785 -0.27(-1.37%)
Jan 05, 2011 19.62 20.00 19.62 20.00 3,901,921 +0.32(+1.62%)
Jan 04, 2011 20.09 20.14 19.39 19.68 5,846,414 -0.36(-1.82%)
Jan 03, 2011 19.93 20.22 19.84 20.05 6,252,649 +0.39(+1.97%)
Dec 31, 2010 19.87 19.89 19.62 19.66 2,090,080 -0.22(-1.12%)
Dec 30, 2010 19.90 19.94 19.78 19.88 1,702,728 -0.01(-0.07%)
Dec 29, 2010 19.98 19.98 19.87 19.90 1,415,874 -0.04(-0.19%)
Dec 28, 2010 19.87 19.98 19.79 19.93 1,854,809 +0.09(+0.45%)
Dec 27, 2010 19.67 19.85 19.53 19.85 1,310,534 +0.14(+0.72%)
Dec 23, 2010 19.97 19.99 19.66 19.70 3,749,194 -0.28(-1.38%)
Dec 22, 2010 19.33 20.08 19.33 19.98 11,578,669 +0.76(+3.94%)
Dec 21, 2010 18.84 19.30 18.84 19.22 6,007,137 +0.43(+2.29%)
Dec 20, 2010 18.79 18.93 18.72 18.79 1,795,097 +0.07(+0.40%)
Dec 17, 2010 18.79 18.86 18.63 18.72 2,796,613 +0.09(+0.50%)
Dec 16, 2010 18.56 18.87 18.53 18.62 4,011,675 +0.09(+0.48%)
Dec 15, 2010 18.63 18.95 18.49 18.53 2,223,102 -0.11(-0.60%)
Dec 14, 2010 18.59 18.90 18.59 18.65 4,899,857 +0.05(+0.28%)
Dec 13, 2010 18.82 18.83 18.50 18.59 3,775,595 -0.13(-0.71%)
Dec 10, 2010 18.48 18.73 18.45 18.73 3,010,683 +0.28(+1.53%)
Dec 09, 2010 18.29 18.53 18.27 18.45 4,035,465 +0.18(+0.97%)
Dec 08, 2010 17.90 18.30 17.90 18.27 6,147,377 +0.37(+2.07%)
Dec 07, 2010 18.06 18.08 17.90 17.90 3,956,440 -0.01(-0.04%)
Dec 06, 2010 17.68 17.98 17.62 17.90 2,307,098 +0.16(+0.88%)
Dec 03, 2010 17.51 17.79 17.32 17.75 1,422,106 +0.16(+0.93%)
Dec 02, 2010 17.25 17.62 17.24 17.59 2,831,257 +0.35(+2.02%)
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.