Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR Mid Cap Portfolio ETF
(NY:
SPMD
)
51.42
+0.14 (+0.27%)
Streaming Delayed Price
Updated: 3:37 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
7.179
7.179
6.973
6.982
0
-0.17(-2.39%)
Jan 29, 2009
7.317
7.317
7.152
7.152
16,985
-0.22(-3.03%)
Jan 28, 2009
7.257
7.376
7.257
7.376
7,802
+0.25(+3.54%)
Jan 27, 2009
7.146
7.146
7.086
7.124
13,300
+0.09(+1.23%)
Jan 26, 2009
7.015
7.124
7.015
7.037
2,814
+0.06(+0.92%)
Jan 24, 2009
6.793
6.973
6.767
6.973
0
+0.00(+0.00%)
Jan 23, 2009
6.793
6.973
6.767
6.973
8,844
+0.05(+0.72%)
Jan 22, 2009
6.944
6.944
6.848
6.923
6,206
+0.07(+1.09%)
Jan 21, 2009
6.955
6.955
6.818
6.849
334,220
-0.01(-0.16%)
Jan 20, 2009
7.186
7.186
6.846
6.860
248,181
-0.43(-5.93%)
Jan 16, 2009
7.292
7.292
7.292
7.292
775
+0.15(+2.08%)
Jan 15, 2009
7.013
7.219
6.829
7.144
334,878
+0.12(+1.67%)
Jan 14, 2009
7.114
7.114
7.017
7.027
30,196
-0.29(-3.99%)
Jan 13, 2009
7.325
7.348
7.297
7.319
8,411
+0.09(+1.23%)
Jan 12, 2009
7.350
7.385
7.230
7.230
12,380
-0.30(-4.00%)
Jan 10, 2009
7.458
7.532
7.458
7.532
0
+0.00(+0.00%)
Jan 09, 2009
7.458
7.532
7.458
7.532
3,157
-0.14(-1.84%)
Jan 08, 2009
7.587
7.672
7.560
7.672
1,565
+0.05(+0.60%)
Jan 07, 2009
7.627
7.627
7.598
7.627
3,491
-0.24(-3.07%)
Jan 06, 2009
7.804
7.906
7.804
7.869
13,882
+0.14(+1.87%)
Jan 05, 2009
7.693
7.724
7.580
7.724
6,070
+0.15(+1.96%)
Jan 02, 2009
7.474
7.576
7.474
7.576
0
+0.07(+0.98%)
Jan 01, 2009
7.323
7.503
7.323
7.503
0
+0.00(+0.00%)
Dec 31, 2008
7.323
7.503
7.323
7.503
16,873
+0.24(+3.36%)
Dec 30, 2008
7.110
7.259
7.108
7.259
76,080
+0.23(+3.21%)
Dec 29, 2008
7.139
7.139
7.002
7.033
130,407
-0.10(-1.40%)
Dec 26, 2008
7.077
7.135
7.077
7.133
11,429
+0.06(+0.92%)
Dec 24, 2008
7.019
7.084
7.019
7.068
137,799
+0.04(+0.52%)
Dec 23, 2008
7.126
7.164
7.032
7.032
139,495
+0.02(+0.35%)
Dec 22, 2008
7.226
7.226
6.973
7.007
338,987
-0.27(-3.73%)
Dec 20, 2008
7.332
7.354
7.225
7.279
0
+0.00(+0.00%)
Dec 19, 2008
7.332
7.354
7.225
7.279
233,730
-0.03(-0.36%)
Dec 18, 2008
7.410
7.445
7.190
7.305
15,524
-0.16(-2.10%)
Dec 17, 2008
7.243
7.498
7.243
7.462
63,171
+0.11(+1.50%)
Dec 16, 2008
7.062
7.352
7.062
7.352
34,594
+0.39(+5.60%)
Dec 15, 2008
7.157
7.157
6.844
6.962
116,565
-0.10(-1.44%)
Dec 13, 2008
6.988
7.064
6.988
7.064
0
+0.00(+0.00%)
Dec 12, 2008
6.988
7.064
6.988
7.064
3,608
+0.19(+2.77%)
Dec 11, 2008
7.190
7.277
6.873
6.873
21,857
-0.37(-5.05%)
Dec 10, 2008
7.121
7.246
7.109
7.239
77,235
+0.17(+2.45%)
Dec 09, 2008
7.203
7.343
7.066
7.066
22,100
-0.14(-1.97%)
Dec 08, 2008
7.210
7.266
7.119
7.208
64,123
+0.35(+5.04%)
Dec 06, 2008
6.589
6.862
6.447
6.862
0
+0.00(+0.00%)
Dec 05, 2008
6.589
6.862
6.447
6.862
39,654
+0.29(+4.38%)
Dec 04, 2008
6.778
6.955
6.574
6.574
17,184
-0.22(-3.23%)
Dec 03, 2008
6.580
6.840
6.549
6.793
35,311
+0.09(+1.29%)
Dec 02, 2008
6.507
6.707
6.507
6.707
126,424
+0.29(+4.45%)
Dec 01, 2008
6.982
6.982
6.421
6.421
36,502
-0.67(-9.50%)
Nov 28, 2008
7.066
7.095
7.055
7.095
13,255
+0.06(+0.91%)
Nov 26, 2008
6.613
7.079
6.613
7.031
122,550
+0.28(+4.10%)
Nov 25, 2008
6.705
6.753
6.541
6.753
71,588
+0.16(+2.39%)
Nov 24, 2008
6.148
6.656
6.148
6.596
111,409
+0.55(+9.01%)
Nov 21, 2008
5.966
6.064
5.678
6.051
62,819
+0.18(+2.98%)
Nov 20, 2008
6.165
6.261
5.849
5.875
44,120
-0.47(-7.47%)
Nov 19, 2008
6.862
6.862
6.350
6.350
31,662
-0.42(-6.16%)
Nov 18, 2008
6.838
6.873
6.767
6.767
16,232
-0.05(-0.78%)
Nov 17, 2008
6.880
6.963
6.820
6.820
70,875
-0.21(-2.97%)
Nov 14, 2008
7.195
7.253
6.968
7.028
59,825
-0.05(-0.75%)
Nov 13, 2008
6.891
7.082
6.543
7.082
50,416
+0.22(+3.20%)
Nov 12, 2008
7.031
7.031
6.858
6.862
10,878
-0.41(-5.64%)
Nov 11, 2008
7.199
7.368
7.161
7.272
236,007
-0.19(-2.56%)
Nov 10, 2008
7.807
7.807
7.403
7.463
209,293
-0.13(-1.73%)
Nov 07, 2008
7.457
7.626
7.457
7.595
8,001
+0.16(+2.10%)
Nov 06, 2008
7.647
7.660
7.438
7.438
53,830
-0.46(-5.84%)
Nov 05, 2008
8.093
8.148
7.900
7.900
130,177
-0.24(-2.92%)
Nov 04, 2008
8.195
8.214
8.066
8.137
94,026
+0.16(+2.07%)
Nov 03, 2008
8.064
8.079
7.944
7.972
45,969
-0.03(-0.36%)
Oct 31, 2008
7.702
8.001
7.702
8.001
4,284
+0.24(+3.11%)
Oct 30, 2008
7.656
7.780
7.583
7.760
18,541
+0.31(+4.20%)
Oct 29, 2008
7.416
7.744
7.252
7.447
80,739
+0.57(+8.25%)
Oct 28, 2008
7.006
7.006
6.753
6.880
38,391
+0.20(+2.92%)
Oct 27, 2008
6.964
7.104
6.685
6.685
254,171
-0.43(-6.07%)
Oct 25, 2008
6.951
7.133
6.871
7.117
0
+0.00(+0.00%)
Oct 24, 2008
6.951
7.133
6.871
7.117
38,788
-0.17(-2.37%)
Oct 23, 2008
7.549
7.549
7.002
7.290
19,687
-0.27(-3.63%)
Oct 22, 2008
7.760
7.760
7.305
7.565
58,557
-0.58(-7.11%)
Oct 21, 2008
8.050
8.168
8.050
8.144
12,096
+0.03(+0.36%)
Oct 20, 2008
8.026
8.115
7.942
8.115
22,438
+0.25(+3.19%)
Oct 17, 2008
7.671
8.002
7.671
7.864
165,087
+0.18(+2.28%)
Oct 16, 2008
7.662
7.689
7.398
7.689
69,847
-0.11(-1.42%)
Oct 15, 2008
8.210
8.210
7.800
7.800
29,091
-0.48(-5.82%)
Oct 14, 2008
8.935
10.65
8.282
8.282
52,793
-0.20(-2.35%)
Oct 13, 2008
8.367
9.157
7.935
8.481
103,647
+0.88(+11.58%)
Oct 10, 2008
7.376
7.699
7.214
7.600
68,101
-0.10(-1.32%)
Oct 09, 2008
8.190
8.197
7.698
7.702
44,909
-0.52(-6.36%)
Oct 08, 2008
8.053
8.445
8.006
8.226
40,579
-0.16(-1.90%)
Oct 07, 2008
9.112
9.112
8.385
8.385
67,425
-0.52(-5.83%)
Oct 06, 2008
8.999
8.999
8.543
8.904
270,110
-0.41(-4.43%)
Oct 04, 2008
9.724
9.784
9.310
9.316
0
+0.00(+0.00%)
Oct 03, 2008
9.724
9.784
9.310
9.316
40,660
-0.23(-2.39%)
Oct 02, 2008
9.742
9.773
9.545
9.545
39,145
-0.48(-4.78%)
Oct 01, 2008
9.993
10.07
9.977
10.02
141,173
-0.08(-0.75%)
Sep 30, 2008
10.26
10.26
9.848
10.10
75,936
+0.25(+2.53%)
Sep 29, 2008
10.13
10.17
9.746
9.849
31,870
-0.71(-6.71%)
Sep 27, 2008
10.46
10.56
10.41
10.56
0
+0.00(+0.00%)
Sep 26, 2008
10.46
10.56
10.41
10.56
0
-0.09(-0.85%)
Sep 25, 2008
10.58
10.67
10.58
10.65
11,298
+0.13(+1.23%)
Sep 24, 2008
10.62
10.62
10.52
10.52
11,415
-0.24(-2.23%)
Sep 23, 2008
10.71
10.82
10.71
10.76
83,535
+0.00(+0.00%)
Sep 22, 2008
15.91
11.15
10.76
10.76
67,830
-0.52(-4.59%)
Sep 19, 2008
11.77
17.58
10.92
11.28
0
+0.49(+4.55%)
Sep 18, 2008
10.48
10.79
10.18
10.79
254,378
+0.40(+3.84%)
Sep 17, 2008
10.73
10.73
10.39
10.39
71,917
-0.46(-4.23%)
Sep 16, 2008
10.48
10.85
10.46
10.85
58,796
+0.10(+0.95%)
Sep 15, 2008
10.89
11.04
10.74
10.74
53,555
-0.43(-3.82%)
Sep 12, 2008
11.05
11.17
11.05
11.17
20,382
+0.09(+0.79%)
Sep 11, 2008
10.86
11.08
10.86
11.08
9,196
+0.08(+0.68%)
Sep 10, 2008
11.02
11.09
10.91
11.01
8,637
+0.02(+0.15%)
Sep 09, 2008
11.16
11.16
10.99
10.99
11,000
-0.38(-3.31%)
Sep 08, 2008
11.57
11.57
11.28
11.37
8,975
+0.17(+1.50%)
Sep 06, 2008
11.20
11.20
11.20
11.20
0
+0.00(+0.00%)
Sep 05, 2008
11.20
11.20
11.20
11.20
0
+0.02(+0.18%)
Sep 04, 2008
11.28
11.28
11.18
11.18
2,255
-0.28(-2.46%)
Sep 03, 2008
11.44
11.46
11.40
11.46
160,148
-0.10(-0.90%)
Sep 02, 2008
11.76
11.76
11.56
11.56
13,373
-0.03(-0.29%)
Aug 30, 2008
11.64
11.64
11.55
11.60
0
+0.00(+0.00%)
Aug 29, 2008
11.64
11.64
11.55
11.60
12,552
+0.03(+0.29%)
Aug 28, 2008
11.55
11.56
11.55
11.56
2,841
+0.20(+1.76%)
Aug 27, 2008
11.37
11.37
11.37
0
+0.00(+0.00%)
Aug 26, 2008
11.34
11.41
11.34
11.37
66,356
+0.02(+0.20%)
Aug 25, 2008
11.51
11.51
11.34
11.34
314,496
-0.13(-1.12%)
Aug 23, 2008
11.47
11.47
11.47
11.47
0
+0.00(+0.00%)
Aug 22, 2008
11.47
11.47
11.47
11.47
2,255
+0.08(+0.66%)
Aug 21, 2008
11.38
11.40
11.38
11.40
902
-0.28(-2.39%)
Aug 18, 2008
11.68
11.68
11.68
0
+0.00(+0.00%)
Aug 16, 2008
11.68
11.69
11.68
11.68
0
+0.00(+0.00%)
Aug 15, 2008
11.68
11.68
11.68
0
+0.03(+0.29%)
Aug 14, 2008
11.53
11.65
11.53
11.64
3,026
+0.19(+1.63%)
Aug 13, 2008
11.56
11.56
11.44
11.46
526,775
-0.16(-1.36%)
Aug 12, 2008
11.65
11.65
11.61
11.61
50,064
-0.04(-0.38%)
Aug 11, 2008
11.54
11.66
11.54
11.66
4,284
+0.16(+1.39%)
Aug 08, 2008
11.38
11.50
11.38
11.50
14,613
+0.13(+1.14%)
Aug 07, 2008
11.45
11.45
11.37
11.37
13,431
-0.02(-0.19%)
Aug 06, 2008
11.39
11.39
11.39
11.39
1,353
+0.05(+0.44%)
Aug 05, 2008
11.32
11.34
11.32
11.34
4,059
+0.17(+1.54%)
Aug 04, 2008
11.20
11.20
11.17
11.17
3,157
-0.20(-1.79%)
Aug 01, 2008
11.40
11.42
11.30
11.37
23,661
-0.08(-0.68%)
Jul 31, 2008
11.45
11.45
11.45
11.45
0
+0.00(+0.00%)
Jul 30, 2008
11.42
11.47
11.40
11.45
12,177
+0.13(+1.12%)
Jul 29, 2008
11.33
11.33
11.21
11.33
3,143
+0.24(+2.16%)
Jul 28, 2008
11.25
11.25
11.09
11.09
1,961
-0.15(-1.36%)
Jul 25, 2008
11.22
11.26
11.18
11.24
22,677
+0.06(+0.56%)
Jul 24, 2008
11.46
11.46
11.15
11.18
54,011
-0.36(-3.10%)
Jul 23, 2008
11.44
11.60
11.44
11.53
15,795
+0.16(+1.41%)
Jul 22, 2008
11.24
11.37
11.24
11.37
22,326
+0.12(+1.04%)
Jul 21, 2008
11.28
11.30
11.23
11.26
29,069
-0.00(-0.02%)
Jul 18, 2008
11.28
11.28
11.26
11.26
902
+0.05(+0.41%)
Jul 17, 2008
11.25
11.25
11.18
11.21
17,865
+0.11(+1.00%)
Jul 16, 2008
10.86
11.10
10.80
11.10
23,092
+0.28(+2.58%)
Jul 15, 2008
10.88
10.93
10.82
10.82
2,873
-0.06(-0.51%)
Jul 14, 2008
11.10
11.11
10.88
10.88
15,962
-0.12(-1.09%)
Jul 11, 2008
10.91
11.00
10.85
11.00
15,267
-0.10(-0.90%)
Jul 10, 2008
11.10
11.10
11.10
11.10
8,087
+0.07(+0.62%)
Jul 09, 2008
11.27
11.29
11.03
11.03
5,863
-0.18(-1.62%)
Jul 08, 2008
10.97
11.21
10.86
11.21
31,685
+0.18(+1.65%)
Jul 07, 2008
11.23
11.23
11.03
11.03
1,804
-0.08(-0.71%)
Jul 04, 2008
11.11
11.11
11.11
11.11
1,443
+0.00(+0.00%)
Jul 03, 2008
11.11
11.11
11.11
11.11
1,443
-0.14(-1.25%)
Jul 02, 2008
11.59
11.59
11.25
11.25
1,411
-0.19(-1.69%)
Jul 01, 2008
11.43
11.45
11.35
11.44
25,920
-0.12(-1.02%)
Jun 30, 2008
11.62
11.63
11.54
11.56
66,942
-0.01(-0.09%)
Jun 27, 2008
11.56
11.61
11.55
11.57
7,405
-0.06(-0.48%)
Jun 26, 2008
11.70
11.70
11.62
11.62
4,762
-0.31(-2.58%)
Jun 25, 2008
11.85
11.95
11.85
11.93
7,261
+0.06(+0.47%)
Jun 24, 2008
11.88
11.92
11.88
11.88
6,991
-0.07(-0.56%)
Jun 23, 2008
11.94
11.94
11.94
11.94
4,510
+0.00(+0.00%)
Jun 20, 2008
12.13
12.13
11.94
11.94
55,477
-0.27(-2.21%)
Jun 19, 2008
12.18
12.21
12.18
12.21
7,960
+0.07(+0.54%)
Jun 18, 2008
12.18
12.19
12.14
12.15
51,927
-0.14(-1.14%)
Jun 17, 2008
12.36
12.38
12.29
12.29
50,515
-0.12(-0.93%)
Jun 16, 2008
12.26
12.40
12.26
12.40
50,966
+0.24(+1.94%)
Jun 13, 2008
12.20
12.20
12.13
12.17
14,590
+0.08(+0.67%)
Jun 12, 2008
12.09
12.09
12.09
12.09
451
+0.04(+0.37%)
Jun 11, 2008
12.20
12.20
12.04
12.04
6,418
-0.22(-1.76%)
Jun 10, 2008
12.22
12.26
12.20
12.26
2,904
+0.03(+0.24%)
Jun 09, 2008
12.40
12.40
12.23
12.23
7,216
-0.28(-2.27%)
Jun 06, 2008
12.62
12.62
12.47
12.51
3,563
-0.09(-0.75%)
Jun 05, 2008
12.61
12.61
12.61
12.61
902
+0.20(+1.59%)
Jun 04, 2008
12.41
12.41
12.41
12.41
0
+0.00(+0.00%)
Jun 03, 2008
12.47
12.49
12.30
12.41
29,254
-0.00(-0.04%)
Jun 02, 2008
12.44
12.44
12.37
12.42
4,059
+0.10(+0.81%)
May 30, 2008
12.32
12.32
12.32
12.32
0
+0.00(+0.00%)
May 29, 2008
12.32
12.32
12.32
12.32
0
+0.00(+0.00%)
May 28, 2008
12.30
12.32
12.30
12.32
3,044
+0.07(+0.57%)
May 27, 2008
12.18
12.25
12.18
12.25
6,382
+0.10(+0.79%)
May 26, 2008
12.13
12.17
12.11
12.15
0
+0.00(+0.00%)
May 23, 2008
12.13
12.17
12.11
12.15
19,096
-0.16(-1.32%)
May 22, 2008
12.29
12.31
12.29
12.31
992
+0.03(+0.22%)
May 21, 2008
12.29
12.29
12.29
12.29
1,871
-0.18(-1.48%)
May 20, 2008
12.42
12.47
12.42
12.47
1,804
-0.05(-0.41%)
May 19, 2008
12.57
12.66
12.52
12.52
12,304
+0.00(+0.02%)
May 16, 2008
12.62
12.62
12.47
12.52
10,040
+0.05(+0.37%)
May 15, 2008
12.47
12.47
12.47
12.47
6,539
+0.08(+0.63%)
May 14, 2008
12.42
12.42
12.40
12.40
1,799
+0.09(+0.74%)
May 13, 2008
12.27
12.31
12.24
12.31
23,417
+0.20(+1.67%)
May 12, 2008
12.10
12.10
12.10
12.10
1,073
+0.01(+0.06%)
May 09, 2008
12.08
12.10
12.03
12.10
17,139
-0.04(-0.30%)
May 08, 2008
12.11
12.17
12.10
12.13
12,971
-0.02(-0.13%)
May 07, 2008
12.28
12.28
12.15
12.15
23,566
-0.11(-0.92%)
May 06, 2008
12.09
12.26
12.09
12.26
34,634
+0.09(+0.74%)
May 05, 2008
12.16
12.19
12.14
12.17
16,724
+0.04(+0.29%)
May 02, 2008
12.24
12.26
12.13
12.13
3,035
-0.04(-0.36%)
May 01, 2008
12.01
12.18
12.01
12.18
19,006
+0.10(+0.79%)
Apr 30, 2008
12.04
12.08
12.02
12.08
57,272
+0.04(+0.37%)
Apr 29, 2008
12.05
12.05
12.04
12.04
10,824
-0.01(-0.09%)
Apr 28, 2008
12.04
12.09
12.03
12.05
229,914
+0.02(+0.13%)
Apr 25, 2008
11.95
12.05
11.90
12.03
53,028
+0.11(+0.91%)
Apr 24, 2008
11.80
11.93
11.75
11.93
19,200
+0.22(+1.85%)
Apr 23, 2008
11.74
11.82
11.71
11.71
21,681
+0.04(+0.34%)
Apr 22, 2008
11.78
11.78
11.67
11.67
5,637
-0.24(-2.01%)
Apr 21, 2008
11.89
11.91
11.89
11.91
12,633
-0.05(-0.46%)
Apr 18, 2008
11.93
11.96
11.92
11.96
8,028
+0.23(+1.94%)
Apr 17, 2008
11.70
11.74
11.69
11.74
40,141
+0.00(+0.04%)
Apr 16, 2008
11.53
11.73
11.53
11.73
16,931
+0.32(+2.78%)
Apr 15, 2008
11.38
11.41
11.38
11.41
1,519
-0.02(-0.21%)
Apr 14, 2008
11.41
11.44
11.41
11.44
25,257
-0.09(-0.80%)
Apr 11, 2008
11.53
11.53
11.53
11.53
9,471
-0.13(-1.09%)
Apr 10, 2008
11.66
11.66
11.66
11.66
2,706
+0.11(+0.93%)
Apr 09, 2008
11.72
11.73
11.51
11.55
6,765
-0.19(-1.59%)
Apr 08, 2008
11.70
11.77
11.69
11.74
36,984
-0.11(-0.94%)
Apr 07, 2008
11.83
11.85
11.83
11.85
2,255
+0.07(+0.63%)
Apr 04, 2008
11.79
11.81
11.75
11.77
14,884
+0.03(+0.23%)
Apr 03, 2008
11.67
11.75
11.67
11.75
902
+0.03(+0.25%)
Apr 02, 2008
11.69
11.80
11.63
11.72
14,433
+0.07(+0.57%)
Apr 01, 2008
11.38
11.65
11.38
11.65
15,335
+0.40(+3.52%)
Mar 31, 2008
11.15
11.25
11.11
11.25
26,610
+0.12(+1.08%)
Mar 28, 2008
11.28
11.29
11.13
11.13
17,139
-0.14(-1.20%)
Mar 27, 2008
11.27
11.27
11.26
11.27
49,613
-0.12(-1.05%)
Mar 26, 2008
11.50
11.50
11.39
11.39
35,631
-0.14(-1.17%)
Mar 25, 2008
11.45
11.56
11.42
11.52
33,827
+0.08(+0.74%)
Mar 24, 2008
11.30
11.46
11.30
11.44
28,866
+0.27(+2.38%)
Mar 21, 2008
10.92
11.18
10.92
11.17
43,750
+0.00(+0.00%)
Mar 20, 2008
10.92
11.18
10.92
11.17
43,750
+0.08(+0.74%)
Mar 19, 2008
11.36
11.36
11.09
11.09
37,886
-0.19(-1.69%)
Mar 18, 2008
11.05
11.28
11.02
11.28
39,239
+0.39(+3.62%)
Mar 17, 2008
10.83
10.96
10.74
10.89
66,752
-0.21(-1.90%)
Mar 14, 2008
11.30
11.35
11.03
11.10
256,638
-0.18(-1.55%)
Mar 13, 2008
10.91
11.32
10.91
11.27
105,541
+0.09(+0.81%)
Mar 12, 2008
11.29
11.33
11.18
11.18
138,918
-0.06(-0.57%)
Mar 11, 2008
11.13
11.25
11.08
11.25
67,204
+0.35(+3.26%)
Mar 10, 2008
11.09
11.10
10.89
10.89
61,340
-0.23(-2.05%)
Mar 07, 2008
10.97
11.28
10.97
11.12
65,850
-0.17(-1.50%)
Mar 06, 2008
11.45
11.45
11.29
11.29
57,732
-0.26(-2.24%)
Mar 05, 2008
11.57
11.62
11.49
11.55
122,230
+0.09(+0.75%)
Mar 04, 2008
11.51
11.52
11.33
11.46
36,082
-0.10(-0.90%)
Mar 03, 2008
11.52
11.58
11.46
11.57
329,705
-0.00(-0.02%)
Feb 29, 2008
11.68
11.69
11.56
11.57
42,848
-0.34(-2.87%)
Feb 28, 2008
11.96
11.97
11.88
11.91
79,381
-0.12(-1.02%)
Feb 27, 2008
11.99
12.13
11.99
12.03
36,533
-0.05(-0.38%)
Feb 26, 2008
11.98
12.13
11.93
12.08
90,206
+0.10(+0.81%)
Feb 25, 2008
11.77
11.98
11.72
11.98
242,656
+0.23(+1.98%)
Feb 22, 2008
11.62
11.75
11.58
11.75
26,610
+0.07(+0.63%)
Feb 21, 2008
11.91
11.91
11.68
11.68
30,670
-0.14(-1.15%)
Feb 20, 2008
11.64
11.83
11.63
11.81
142,526
+0.07(+0.60%)
Feb 19, 2008
11.83
11.83
11.68
11.74
321,135
+0.05(+0.44%)
Feb 18, 2008
11.62
11.69
11.58
11.69
0
+0.00(+0.00%)
Feb 15, 2008
11.62
11.69
11.58
11.69
85,696
-0.02(-0.13%)
Feb 14, 2008
11.88
11.88
11.71
11.71
66,301
-0.08(-0.64%)
Feb 13, 2008
11.83
11.83
11.78
11.78
24,806
+0.05(+0.43%)
Feb 12, 2008
11.80
11.84
11.67
11.73
48,260
+0.04(+0.38%)
Feb 11, 2008
11.61
11.69
11.53
11.69
99,227
+0.09(+0.75%)
Feb 08, 2008
11.62
11.65
11.52
11.60
52,770
-0.03(-0.29%)
Feb 07, 2008
11.48
11.63
11.41
11.63
49,613
+0.13(+1.12%)
Feb 06, 2008
11.68
11.71
11.50
11.50
64,497
-0.15(-1.27%)
Feb 05, 2008
11.80
11.82
11.65
11.65
47,358
-0.31(-2.58%)
Feb 04, 2008
12.07
12.07
11.96
11.96
50,064
-0.09(-0.72%)
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
.