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

FINANCIAL SEL (NY: XLF )

45.50 -0.19 (-0.42%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 20, 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 (%)
Aug 31, 2011 8.626 8.723 8.571 8.659 134,411,696 +0.11(+1.29%)
Aug 30, 2011 8.549 8.620 8.432 8.549 134,376,160 -0.06(-0.68%)
Aug 29, 2011 8.413 8.620 8.406 8.607 150,271,808 +0.34(+4.15%)
Aug 26, 2011 8.115 8.335 7.966 8.264 152,148,752 +0.07(+0.87%)
Aug 25, 2011 8.516 8.626 8.083 8.193 294,487,360 -0.03(-0.32%)
Aug 24, 2011 8.005 8.238 7.966 8.219 203,199,776 +0.21(+2.68%)
Aug 23, 2011 7.759 8.005 7.643 8.004 214,008,784 +0.25(+3.24%)
Aug 22, 2011 8.057 8.063 7.733 7.753 159,945,808 -0.10(-1.24%)
Aug 19, 2011 7.876 8.128 7.830 7.850 195,252,720 -0.16(-2.02%)
Aug 18, 2011 8.128 8.135 7.921 8.012 261,430,432 -0.41(-4.84%)
Aug 17, 2011 8.432 8.531 8.348 8.419 148,075,584 +0.05(+0.62%)
Aug 16, 2011 8.406 8.510 8.296 8.368 160,996,512 -0.17(-1.97%)
Aug 15, 2011 8.374 8.542 8.374 8.536 175,917,840 +0.27(+3.21%)
Aug 12, 2011 8.497 8.620 8.212 8.270 209,743,280 -0.06(-0.70%)
Aug 11, 2011 8.005 8.491 7.921 8.329 429,465,152 +0.44(+5.58%)
Aug 10, 2011 8.277 8.283 7.856 7.889 417,340,832 -0.59(-6.95%)
Aug 09, 2011 8.769 8.478 7.792 8.478 255,748,720 +0.61(+7.76%)
Aug 08, 2011 8.406 8.601 7.792 7.867 401,582,688 -0.82(-9.48%)
Aug 05, 2011 8.950 9.002 8.523 8.691 276,565,248 -0.17(-1.90%)
Aug 04, 2011 9.222 9.248 8.840 8.859 287,234,688 -0.47(-5.06%)
Aug 03, 2011 9.299 9.345 9.144 9.332 188,875,872 +0.05(+0.49%)
Aug 02, 2011 9.481 9.513 9.280 9.286 178,484,576 -0.26(-2.72%)
Aug 01, 2011 9.727 9.727 9.461 9.545 115,333,632 -0.03(-0.30%)
Jul 29, 2011 9.500 9.672 9.468 9.574 123,167,984 -0.03(-0.30%)
Jul 28, 2011 9.617 9.714 9.578 9.604 100,487,088 +0.01(+0.07%)
Jul 27, 2011 9.785 9.785 9.584 9.597 190,768,032 -0.23(-2.37%)
Jul 26, 2011 9.824 9.882 9.778 9.830 141,898,128 -0.01(-0.13%)
Jul 25, 2011 9.814 9.875 9.759 9.843 98,496,344 -0.07(-0.72%)
Jul 22, 2011 9.940 9.953 9.901 9.914 75,722,856 -0.03(-0.26%)
Jul 21, 2011 9.811 9.972 9.801 9.940 237,473,888 +0.23(+2.40%)
Jul 20, 2011 9.649 9.752 9.642 9.707 148,719,520 +0.11(+1.14%)
Jul 19, 2011 9.513 9.623 9.481 9.598 168,930,656 +0.12(+1.24%)
Jul 18, 2011 9.558 9.572 9.371 9.481 172,141,280 -0.13(-1.35%)
Jul 15, 2011 9.707 9.707 9.532 9.610 166,206,256 -0.02(-0.20%)
Jul 14, 2011 9.785 9.791 9.623 9.629 189,212,096 -0.07(-0.73%)
Jul 13, 2011 9.752 9.843 9.688 9.701 132,825,888 +0.01(+0.07%)
Jul 12, 2011 9.694 9.830 9.681 9.694 100,078,424 -0.04(-0.40%)
Jul 11, 2011 9.869 9.875 9.688 9.733 135,163,728 -0.27(-2.72%)
Jul 08, 2011 9.979 10.00 9.934 10.00 96,130,824 -0.13(-1.28%)
Jul 07, 2011 10.10 10.16 10.08 10.13 70,195,960 +0.16(+1.62%)
Jul 06, 2011 9.953 9.979 9.895 9.972 82,935,360 -0.05(-0.52%)
Jul 05, 2011 10.09 10.10 9.979 10.02 126,748,368 -0.09(-0.90%)
Jul 01, 2011 9.914 10.13 9.914 10.11 97,555,056 +0.18(+1.82%)
Jun 30, 2011 9.927 9.972 9.843 9.934 116,369,656 +0.04(+0.39%)
Jun 29, 2011 9.785 9.908 9.759 9.895 139,996,016 +0.20(+2.07%)
Jun 28, 2011 9.694 9.694 9.629 9.694 73,565,264 +0.05(+0.47%)
Jun 27, 2011 9.539 9.681 9.539 9.649 76,938,616 +0.10(+1.02%)
Jun 24, 2011 9.617 9.636 9.500 9.552 114,897,424 -0.06(-0.61%)
Jun 23, 2011 9.591 9.636 9.494 9.610 159,716,864 -0.10(-1.00%)
Jun 22, 2011 9.727 9.830 9.694 9.707 133,344,600 -0.06(-0.60%)
Jun 21, 2011 9.688 9.785 9.630 9.765 119,946,008 +0.14(+1.41%)
Jun 20, 2011 9.623 9.649 9.597 9.629 82,953,832 -0.01(-0.07%)
Jun 17, 2011 9.655 9.675 9.591 9.637 126,076,856 +0.08(+0.84%)
Jun 16, 2011 9.498 46.94 9.453 9.556 208,929,808 +0.05(+0.54%)
Jun 15, 2011 9.614 9.653 9.440 9.505 237,558,656 -0.21(-2.16%)
Jun 14, 2011 9.756 9.802 9.692 9.714 132,122,136 +0.05(+0.50%)
Jun 13, 2011 9.608 9.692 9.550 9.666 148,141,072 +0.10(+1.01%)
Jun 10, 2011 9.589 9.653 9.434 9.569 228,586,944 -0.06(-0.67%)
Jun 09, 2011 9.543 9.672 9.518 9.634 92,346,496 +0.11(+1.15%)
Jun 08, 2011 9.589 9.647 9.505 9.524 128,656,000 -0.09(-0.91%)
Jun 07, 2011 9.701 9.737 9.601 9.611 123,114,680 -0.02(-0.23%)
Jun 06, 2011 9.776 9.795 9.608 9.634 183,093,488 -0.19(-1.91%)
Jun 03, 2011 9.776 9.931 9.763 9.821 150,707,504 -0.17(-1.68%)
May 24, 2011 10.03 10.05 9.931 9.989 100,144,016 -0.01(-0.13%)
May 23, 2011 10.02 10.07 10.00 10.00 117,799,336 -0.14(-1.40%)
May 20, 2011 10.25 10.30 10.13 10.14 112,588,880 -0.14(-1.38%)
May 19, 2011 10.32 10.33 10.25 10.29 80,713,240 +0.00(+0.00%)
May 18, 2011 10.23 10.29 10.20 10.29 75,542,824 +0.05(+0.44%)
May 17, 2011 10.12 10.25 10.12 10.24 123,991,616 +0.08(+0.76%)
May 16, 2011 10.13 10.28 10.11 10.16 113,193,280 -0.01(-0.13%)
May 13, 2011 10.32 10.34 10.16 10.18 103,537,344 -0.15(-1.44%)
May 12, 2011 10.30 10.34 10.21 10.32 98,077,648 +0.00(+0.00%)
May 11, 2011 10.44 10.45 10.31 10.32 122,295,768 -0.14(-1.36%)
May 10, 2011 10.39 10.49 10.38 10.47 87,248,952 +0.10(+0.93%)
May 09, 2011 10.36 10.40 10.32 10.37 60,302,144 -0.03(-0.25%)
May 06, 2011 10.45 10.50 10.36 10.40 128,913,160 +0.05(+0.50%)
May 05, 2011 10.43 10.45 10.31 10.34 130,153,048 -0.14(-1.29%)
May 04, 2011 10.58 10.58 10.45 10.48 141,675,984 -0.09(-0.86%)
May 03, 2011 10.50 10.60 10.49 10.57 107,409,328 +0.05(+0.43%)
May 02, 2011 10.52 10.54 10.52 10.52 64,397,512 -0.05(-0.43%)
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%)
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.