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 S&P 500 Value Portfolio ETF
(NY:
SPYV
)
49.24
UNCHANGED
Streaming Delayed Price
Updated: 8:00 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 (%)
Apr 30, 2009
8.227
8.258
8.087
8.122
119,322
+0.00(+0.02%)
Apr 29, 2009
8.075
8.175
8.075
8.121
78,986
+0.15(+1.93%)
Apr 28, 2009
7.926
8.043
7.905
7.967
114,858
-0.02(-0.20%)
Apr 27, 2009
8.038
8.094
7.972
7.983
54,914
-0.06(-0.79%)
Apr 24, 2009
8.029
8.122
7.988
8.046
175,735
+0.06(+0.73%)
Apr 23, 2009
7.923
7.997
7.836
7.988
282,827
+0.11(+1.35%)
Apr 22, 2009
8.033
8.038
7.882
7.882
58,540
-0.10(-1.26%)
Apr 21, 2009
7.797
7.983
7.787
7.983
57,647
+0.18(+2.26%)
Apr 20, 2009
8.016
8.052
7.806
7.806
95,935
-0.42(-5.09%)
Apr 17, 2009
8.168
8.228
8.101
8.225
256,102
+0.09(+1.11%)
Apr 16, 2009
8.099
8.160
7.972
8.135
63,366
+0.15(+1.84%)
Apr 15, 2009
7.848
7.988
7.840
7.988
78,001
+0.11(+1.35%)
Apr 14, 2009
7.956
8.046
7.877
7.882
101,433
-0.20(-2.51%)
Apr 13, 2009
7.973
8.131
7.949
8.085
1,655,941
+0.05(+0.57%)
Apr 09, 2009
7.954
8.039
7.924
8.039
81,865
+0.33(+4.31%)
Apr 08, 2009
7.702
7.744
7.637
7.707
169,761
-0.03(-0.34%)
Apr 07, 2009
7.732
7.762
7.677
7.733
173,116
-0.12(-1.57%)
Apr 06, 2009
7.832
7.857
7.749
7.857
120,713
-0.02(-0.20%)
Apr 03, 2009
7.818
7.873
7.758
7.873
60,769
+0.08(+1.02%)
Apr 02, 2009
7.834
7.928
7.794
7.794
114,026
+0.17(+2.18%)
Apr 01, 2009
7.484
7.663
7.484
7.627
40,929
+0.11(+1.43%)
Mar 31, 2009
7.463
7.574
7.463
7.520
19,766
+0.12(+1.67%)
Mar 30, 2009
7.537
7.537
7.350
7.396
126,014
-0.42(-5.42%)
Mar 26, 2009
7.797
7.843
7.682
7.820
112,001
+0.11(+1.42%)
Mar 25, 2009
7.717
7.794
7.491
7.710
61,239
+0.10(+1.37%)
Mar 24, 2009
7.677
7.778
7.603
7.606
121,324
-0.14(-1.85%)
Mar 23, 2009
7.525
7.749
7.513
7.749
95,182
+0.52(+7.24%)
Mar 20, 2009
7.414
7.426
7.226
7.226
71,954
-0.24(-3.27%)
Mar 19, 2009
7.707
7.707
7.470
7.470
152,128
-0.14(-1.84%)
Mar 18, 2009
7.399
7.680
7.313
7.610
128,571
+0.21(+2.84%)
Mar 17, 2009
7.161
7.399
7.161
7.399
53,234
+0.21(+2.90%)
Mar 16, 2009
7.304
7.402
7.191
7.191
200,254
-0.03(-0.44%)
Mar 13, 2009
7.171
7.233
7.065
7.222
0
+0.11(+1.54%)
Mar 12, 2009
6.850
7.166
6.791
7.113
427,934
+0.27(+3.95%)
Mar 11, 2009
6.920
6.924
6.768
6.843
129,476
+0.06(+0.83%)
Mar 10, 2009
6.514
6.790
6.514
6.786
744,410
+0.40(+6.31%)
Mar 09, 2009
6.484
6.491
6.358
6.383
197,538
+0.05(+0.75%)
Mar 06, 2009
6.440
6.531
6.240
6.335
0
-0.07(-1.08%)
Mar 05, 2009
6.526
6.553
6.384
6.404
82,278
-0.28(-4.15%)
Mar 04, 2009
6.661
6.687
6.580
6.682
11,144
+0.04(+0.56%)
Mar 02, 2009
6.793
6.850
6.629
6.645
193,437
-0.33(-4.76%)
Feb 27, 2009
6.995
7.129
6.977
6.977
0
-0.20(-2.74%)
Feb 26, 2009
7.383
7.414
7.166
7.173
41,229
-0.07(-1.02%)
Feb 25, 2009
7.285
7.396
7.127
7.247
105,150
-0.07(-0.89%)
Feb 24, 2009
7.032
7.313
7.000
7.313
95,018
+0.32(+4.52%)
Feb 23, 2009
7.329
7.329
6.995
6.996
54,026
-0.22(-3.11%)
Feb 20, 2009
7.194
7.304
7.044
7.221
139,761
-0.10(-1.30%)
Feb 19, 2009
7.482
7.495
7.316
7.316
77,119
-0.10(-1.31%)
Feb 18, 2009
7.521
7.521
7.364
7.414
244,850
-0.06(-0.85%)
Feb 17, 2009
7.535
7.558
7.467
7.477
44,771
-0.37(-4.69%)
Feb 13, 2009
7.905
7.946
7.845
7.845
71,348
-0.09(-1.09%)
Feb 12, 2009
7.804
7.931
7.684
7.931
120,470
-0.01(-0.09%)
Feb 11, 2009
7.928
7.972
7.841
7.939
77,684
+0.06(+0.81%)
Feb 10, 2009
7.937
8.195
7.825
7.875
64,232
-0.44(-5.29%)
Feb 09, 2009
8.280
8.356
8.232
8.314
382,620
+0.05(+0.61%)
Feb 06, 2009
8.039
8.264
8.039
8.264
43,549
+0.27(+3.40%)
Feb 05, 2009
7.923
8.062
7.820
7.992
111,384
-0.02(-0.20%)
Feb 04, 2009
8.041
8.131
8.008
8.008
140,366
-0.03(-0.41%)
Feb 03, 2009
7.992
8.057
7.935
8.041
87,551
+0.09(+1.13%)
Feb 02, 2009
7.825
7.981
7.825
7.951
46,960
+0.00(+0.00%)
Jan 30, 2009
8.163
8.165
7.928
7.951
0
-0.18(-2.22%)
Jan 29, 2009
8.264
8.296
8.131
8.131
398,172
-0.29(-3.40%)
Jan 28, 2009
8.359
8.425
8.281
8.418
191,898
+0.25(+3.10%)
Jan 27, 2009
8.128
8.179
8.096
8.165
256,130
+0.09(+1.14%)
Jan 26, 2009
8.094
8.220
8.009
8.073
152,575
+0.00(+0.04%)
Jan 23, 2009
7.808
8.078
7.792
8.069
132,011
+0.06(+0.79%)
Jan 22, 2009
7.993
8.062
7.831
8.006
225,417
-0.13(-1.65%)
Jan 21, 2009
7.893
8.140
7.749
8.140
65,697
+0.38(+4.95%)
Jan 20, 2009
8.096
8.103
7.751
7.756
156,987
-0.48(-5.88%)
Jan 16, 2009
8.280
8.280
8.087
8.241
121,047
+0.07(+0.87%)
Jan 15, 2009
8.066
8.266
7.947
8.170
114,117
-0.05(-0.56%)
Jan 14, 2009
8.375
8.375
8.197
8.216
101,999
-0.29(-3.39%)
Jan 13, 2009
8.464
8.531
8.428
8.504
38,067
-0.00(-0.04%)
Jan 12, 2009
8.610
8.628
8.456
8.508
122,484
-0.20(-2.33%)
Jan 09, 2009
8.927
8.927
8.693
8.711
60,436
-0.17(-1.87%)
Jan 08, 2009
8.854
8.877
8.782
8.877
44,759
+0.01(+0.14%)
Jan 07, 2009
9.003
9.003
8.826
8.865
134,132
-0.26(-2.83%)
Jan 06, 2009
9.169
9.241
9.091
9.123
90,232
+0.05(+0.55%)
Jan 05, 2009
9.142
9.174
9.040
9.073
496,256
-0.06(-0.63%)
Jan 02, 2009
8.882
9.130
8.882
9.130
0
+0.19(+2.10%)
Jan 01, 2009
8.794
8.984
8.794
8.943
0
+0.00(+0.00%)
Dec 31, 2008
8.794
8.984
8.794
8.943
78,674
+0.15(+1.69%)
Dec 30, 2008
8.660
8.794
8.626
8.794
180,425
+0.21(+2.49%)
Dec 29, 2008
8.624
8.626
8.464
8.580
362,056
-0.05(-0.53%)
Dec 26, 2008
8.688
8.688
8.557
8.626
85,214
+0.07(+0.83%)
Dec 24, 2008
8.654
8.654
8.495
8.555
274,793
+0.03(+0.33%)
Dec 23, 2008
8.670
8.670
8.497
8.527
136,536
-0.05(-0.54%)
Dec 22, 2008
8.674
8.679
8.485
8.573
238,310
-0.16(-1.80%)
Dec 19, 2008
8.808
8.953
8.690
8.730
485,429
-0.07(-0.80%)
Dec 18, 2008
9.130
9.130
8.791
8.801
529,153
-0.27(-2.98%)
Dec 17, 2008
9.015
9.201
8.997
9.072
190,699
-0.10(-1.08%)
Dec 16, 2008
8.752
9.171
8.752
9.171
178,621
+0.47(+5.39%)
Dec 15, 2008
8.902
8.902
8.593
8.702
124,996
-0.09(-0.99%)
Dec 12, 2008
8.633
8.840
8.612
8.789
99,804
+0.05(+0.53%)
Dec 11, 2008
8.937
9.054
8.716
8.743
211,534
-0.34(-3.70%)
Dec 10, 2008
9.024
9.100
8.932
9.079
307,894
+0.12(+1.38%)
Dec 09, 2008
9.165
9.201
8.906
8.955
222,781
-0.21(-2.33%)
Dec 08, 2008
8.923
9.245
8.923
9.168
253,290
+0.35(+4.01%)
Dec 05, 2008
8.398
8.858
8.303
8.815
169,512
+0.30(+3.51%)
Dec 04, 2008
8.628
8.815
8.412
8.517
82,923
-0.30(-3.43%)
Dec 03, 2008
8.479
8.819
8.354
8.819
369,359
+0.39(+4.66%)
Dec 02, 2008
8.251
8.484
8.193
8.426
208,061
+0.30(+3.63%)
Dec 01, 2008
8.745
8.745
8.131
8.131
143,399
-0.83(-9.27%)
Nov 28, 2008
8.838
8.962
8.836
8.962
69,408
+0.16(+1.83%)
Nov 26, 2008
8.349
8.801
8.349
8.801
120,747
+0.22(+2.55%)
Nov 25, 2008
8.676
8.676
8.339
8.582
98,633
+0.15(+1.76%)
Nov 24, 2008
8.043
8.566
8.043
8.433
119,118
+0.60(+7.65%)
Nov 21, 2008
7.626
7.834
7.279
7.834
444,674
+0.40(+5.32%)
Nov 20, 2008
7.901
7.954
7.367
7.438
102,808
-0.61(-7.62%)
Nov 19, 2008
8.497
8.497
8.027
8.052
153,842
-0.46(-5.41%)
Nov 18, 2008
8.414
8.561
8.283
8.513
64,916
+0.05(+0.56%)
Nov 17, 2008
8.570
8.747
8.465
8.465
85,293
-0.21(-2.36%)
Nov 14, 2008
8.926
9.009
8.670
8.670
127,360
-0.39(-4.29%)
Nov 13, 2008
8.580
9.059
8.266
9.059
157,519
+0.55(+6.42%)
Nov 12, 2008
8.792
8.856
8.485
8.513
123,751
-0.45(-5.01%)
Nov 11, 2008
8.911
9.095
8.819
8.962
252,679
-0.17(-1.84%)
Nov 10, 2008
9.425
10.08
9.037
9.130
243,492
-0.05(-0.58%)
Nov 07, 2008
9.109
9.206
9.051
9.183
151,126
+0.20(+2.23%)
Nov 06, 2008
9.510
9.510
8.983
8.983
116,736
-0.47(-4.96%)
Nov 05, 2008
9.977
9.984
9.452
9.452
317,370
-0.61(-6.06%)
Nov 04, 2008
9.867
10.06
9.830
10.06
131,156
+0.37(+3.83%)
Nov 03, 2008
9.692
9.713
9.574
9.690
275,263
+0.19(+1.99%)
Oct 31, 2008
9.438
9.722
9.438
9.501
12,632
+0.05(+0.52%)
Oct 30, 2008
9.722
9.722
9.231
9.452
161,751
-0.17(-1.80%)
Oct 29, 2008
9.307
9.660
9.307
9.625
154,340
+0.28(+3.05%)
Oct 28, 2008
8.911
9.340
8.529
9.340
232,545
+0.89(+10.50%)
Oct 27, 2008
8.706
8.925
8.453
8.453
556,404
-0.45(-5.01%)
Oct 24, 2008
8.250
8.964
8.131
8.898
170,763
+0.13(+1.47%)
Oct 23, 2008
8.904
9.151
8.623
8.769
310,332
-0.19(-2.09%)
Oct 22, 2008
9.346
9.388
8.725
8.957
164,947
-0.60(-6.29%)
Oct 21, 2008
9.706
9.787
9.492
9.558
163,001
-0.20(-2.05%)
Oct 20, 2008
9.404
9.757
9.404
9.757
165,988
+0.41(+4.36%)
Oct 17, 2008
9.333
9.701
9.252
9.350
161,434
-0.00(-0.03%)
Oct 16, 2008
9.218
9.353
8.668
9.353
220,507
+0.34(+3.81%)
Oct 15, 2008
9.676
9.676
8.992
9.010
126,501
-0.88(-8.90%)
Oct 14, 2008
10.37
10.37
9.746
9.890
126,206
+0.08(+0.83%)
Oct 13, 2008
9.489
10.55
9.183
9.809
393,057
+0.91(+10.23%)
Oct 10, 2008
8.352
9.021
8.212
8.898
338,963
+0.06(+0.68%)
Oct 09, 2008
9.883
9.883
8.838
8.838
146,420
-0.95(-9.70%)
Oct 08, 2008
9.775
10.10
9.367
9.787
171,504
-0.16(-1.65%)
Oct 07, 2008
10.70
10.96
9.952
9.952
118,167
-0.72(-6.73%)
Oct 06, 2008
10.34
10.67
10.11
10.67
162,758
-0.29(-2.63%)
Oct 03, 2008
11.30
11.44
10.96
10.96
203,309
-0.14(-1.25%)
Oct 02, 2008
11.67
11.67
11.10
11.10
41,207
-0.46(-3.98%)
Oct 01, 2008
11.60
11.60
11.27
11.56
62,495
+0.14(+1.21%)
Sep 30, 2008
11.31
11.54
11.22
11.42
14,821
+0.26(+2.34%)
Sep 29, 2008
11.94
11.94
10.84
11.16
164,823
-0.73(-6.17%)
Sep 26, 2008
11.74
12.10
11.43
11.89
0
+0.03(+0.22%)
Sep 25, 2008
11.77
11.86
11.77
11.86
8,740
+0.28(+2.39%)
Sep 24, 2008
11.59
11.66
11.57
11.59
16,072
-0.07(-0.59%)
Sep 23, 2008
11.79
11.84
11.60
11.66
126,783
-0.17(-1.41%)
Sep 22, 2008
11.94
12.19
11.82
11.82
192,956
-0.33(-2.75%)
Sep 19, 2008
12.64
13.79
12.09
12.16
0
+0.33(+2.80%)
Sep 18, 2008
10.90
11.85
10.90
11.83
240,052
+0.61(+5.39%)
Sep 17, 2008
11.55
11.65
11.22
11.22
152,614
-0.59(-4.96%)
Sep 16, 2008
11.29
11.81
10.29
11.81
191,264
+0.17(+1.48%)
Sep 15, 2008
11.50
11.97
11.50
11.63
246,151
-0.59(-4.81%)
Sep 12, 2008
12.14
12.22
12.10
12.22
98,271
+0.16(+1.36%)
Sep 11, 2008
11.96
12.14
11.88
12.06
48,567
-0.03(-0.22%)
Sep 10, 2008
12.13
12.15
12.06
12.08
57,369
-0.01(-0.09%)
Sep 09, 2008
12.44
12.52
12.09
12.09
33,762
-0.34(-2.74%)
Sep 08, 2008
12.64
12.64
12.37
12.44
10,126
+0.29(+2.37%)
Sep 05, 2008
11.92
12.15
11.92
12.15
0
+0.00(+0.03%)
Sep 04, 2008
12.36
12.36
12.10
12.14
14,307
-0.28(-2.25%)
Sep 03, 2008
12.38
12.45
12.35
12.42
42,010
+0.07(+0.59%)
Sep 02, 2008
12.70
12.70
12.35
12.35
30,424
-0.12(-0.99%)
Aug 29, 2008
12.49
12.49
12.42
12.47
38,384
+0.02(+0.14%)
Aug 28, 2008
12.37
12.46
12.37
12.46
15,681
+0.18(+1.44%)
Aug 27, 2008
12.15
12.31
12.15
12.28
46,932
+0.12(+0.95%)
Aug 26, 2008
12.14
12.21
12.09
12.16
66,958
+0.03(+0.27%)
Aug 25, 2008
12.29
12.31
12.13
12.13
274,375
-0.22(-1.75%)
Aug 22, 2008
12.27
12.37
12.27
12.35
22,889
+0.17(+1.41%)
Aug 21, 2008
12.09
12.18
12.09
12.18
15,512
-0.00(-0.03%)
Aug 20, 2008
12.10
12.18
12.07
12.18
24,693
+0.07(+0.58%)
Aug 19, 2008
12.17
12.17
12.08
12.11
815,160
-0.16(-1.28%)
Aug 18, 2008
12.43
12.65
12.23
12.27
28,014
-0.17(-1.39%)
Aug 15, 2008
12.49
12.49
12.41
12.44
0
+0.05(+0.41%)
Aug 14, 2008
12.20
12.45
12.20
12.39
45,206
+0.08(+0.63%)
Aug 13, 2008
12.54
12.54
12.25
12.31
91,646
-0.08(-0.64%)
Aug 12, 2008
12.61
12.61
12.37
12.39
23,341
-0.26(-2.02%)
Aug 11, 2008
12.76
12.76
12.52
12.65
32,500
+0.07(+0.54%)
Aug 08, 2008
12.25
12.58
12.25
12.58
798,974
+0.34(+2.79%)
Aug 07, 2008
12.45
12.45
12.23
12.24
116,572
-0.29(-2.31%)
Aug 06, 2008
12.47
12.53
12.43
12.53
15,845
+0.08(+0.61%)
Aug 05, 2008
12.29
12.45
12.29
12.45
14,567
+0.28(+2.32%)
Aug 04, 2008
12.44
12.44
12.14
12.17
35,725
-0.07(-0.55%)
Aug 01, 2008
12.33
12.33
12.22
12.24
68,050
-0.06(-0.45%)
Jul 31, 2008
12.40
12.46
12.29
12.29
37,100
-0.16(-1.31%)
Jul 30, 2008
12.40
12.47
12.31
12.45
133,878
+0.23(+1.86%)
Jul 29, 2008
12.23
12.23
11.93
12.23
90,062
+0.30(+2.47%)
Jul 28, 2008
12.19
12.21
11.93
11.93
17,876
-0.20(-1.63%)
Jul 25, 2008
12.30
12.30
12.13
12.13
44,131
-0.06(-0.52%)
Jul 24, 2008
12.58
12.58
12.19
12.19
41,150
-0.34(-2.74%)
Jul 23, 2008
12.67
12.67
12.45
12.54
33,304
+0.12(+0.95%)
Jul 22, 2008
12.37
12.42
12.12
12.42
28,252
+0.19(+1.55%)
Jul 21, 2008
12.17
12.29
12.17
12.23
20,609
+0.06(+0.47%)
Jul 18, 2008
12.05
12.21
12.05
12.17
37,914
+0.08(+0.70%)
Jul 17, 2008
12.06
12.14
11.98
12.09
166,192
+0.17(+1.43%)
Jul 16, 2008
11.43
11.92
11.28
11.92
43,017
+0.31(+2.70%)
Jul 15, 2008
11.49
11.72
11.49
11.60
35,646
-0.19(-1.62%)
Jul 14, 2008
11.81
12.11
11.77
11.79
210,324
-0.14(-1.17%)
Jul 11, 2008
11.81
12.04
11.81
11.93
43,390
-0.08(-0.66%)
Jul 10, 2008
11.92
12.09
11.92
12.01
22,804
-0.01(-0.06%)
Jul 09, 2008
12.34
12.34
12.02
12.02
37,496
-0.22(-1.76%)
Jul 08, 2008
12.01
12.24
11.94
12.24
93,049
+0.14(+1.18%)
Jul 07, 2008
12.23
12.23
11.91
12.09
45,003
-0.05(-0.41%)
Jul 04, 2008
12.48
12.48
12.02
12.14
22,532
+0.00(+0.00%)
Jul 03, 2008
12.48
12.48
12.02
12.14
22,532
+0.01(+0.11%)
Jul 02, 2008
12.34
12.34
12.13
12.13
17,560
-0.14(-1.18%)
Jul 01, 2008
12.13
12.27
12.09
12.27
47,910
+0.07(+0.55%)
Jun 30, 2008
12.24
12.29
12.19
12.21
48,997
-0.02(-0.16%)
Jun 27, 2008
12.00
12.33
12.00
12.23
69,108
-0.13(-1.04%)
Jun 26, 2008
12.48
12.48
12.33
12.36
142,024
-0.42(-3.31%)
Jun 25, 2008
12.75
12.78
12.70
12.78
75,501
+0.17(+1.37%)
Jun 24, 2008
12.56
12.69
12.47
12.61
51,446
+0.05(+0.37%)
Jun 23, 2008
12.59
12.60
12.55
12.56
43,034
-0.04(-0.34%)
Jun 20, 2008
12.67
12.67
12.60
12.60
81,113
-0.30(-2.33%)
Jun 19, 2008
12.88
12.91
12.82
12.90
68,497
-0.02(-0.14%)
Jun 18, 2008
12.94
12.94
12.85
12.92
195,208
-0.11(-0.82%)
Jun 17, 2008
13.21
13.21
13.03
13.03
67,790
-0.09(-0.72%)
Jun 16, 2008
13.08
13.17
13.08
13.12
34,712
-0.01(-0.07%)
Jun 13, 2008
13.04
13.13
12.99
13.13
26,990
+0.23(+1.75%)
Jun 12, 2008
13.08
13.10
12.90
12.90
66,941
-0.04(-0.34%)
Jun 11, 2008
13.11
13.13
12.95
12.95
25,027
-0.22(-1.68%)
Jun 10, 2008
13.19
13.21
13.08
13.17
56,328
+0.01(+0.09%)
Jun 09, 2008
13.26
13.28
13.10
13.16
23,500
-0.01(-0.07%)
Jun 06, 2008
13.50
13.50
13.17
13.17
79,670
-0.45(-3.31%)
Jun 05, 2008
13.41
13.62
13.41
13.62
85,797
+0.24(+1.82%)
Jun 04, 2008
13.43
13.47
13.34
13.37
368,171
-0.07(-0.53%)
Jun 03, 2008
13.56
13.57
13.35
13.44
635,192
-0.10(-0.74%)
Jun 02, 2008
13.65
13.65
13.46
13.54
211,732
-0.12(-0.91%)
May 30, 2008
13.70
13.72
13.67
13.67
173,733
-0.03(-0.21%)
May 29, 2008
13.60
13.78
13.59
13.70
64,147
+0.11(+0.78%)
May 28, 2008
13.61
13.61
13.49
13.59
122,218
+0.02(+0.16%)
May 27, 2008
13.53
13.59
13.47
13.57
130,794
+0.04(+0.29%)
May 26, 2008
13.64
13.64
13.52
13.53
0
+0.00(+0.00%)
May 23, 2008
13.64
13.64
13.52
13.53
95,222
-0.18(-1.33%)
May 22, 2008
13.66
13.78
13.66
13.71
460,627
+0.04(+0.26%)
May 21, 2008
13.89
13.92
13.68
13.68
232,194
-0.20(-1.44%)
May 20, 2008
13.94
13.96
13.85
13.88
193,188
-0.16(-1.11%)
May 19, 2008
13.97
14.13
13.97
14.03
120,515
+0.04(+0.29%)
May 16, 2008
13.98
14.00
13.93
13.99
29,541
+0.01(+0.08%)
May 15, 2008
13.90
13.99
13.86
13.98
16,405
+0.09(+0.62%)
May 14, 2008
13.93
13.97
13.89
13.89
22,323
+0.11(+0.78%)
May 13, 2008
13.88
13.88
13.77
13.79
32,902
-0.03(-0.20%)
May 12, 2008
13.74
13.82
13.74
13.81
51,231
+0.14(+1.05%)
May 09, 2008
13.67
13.68
13.62
13.67
29,112
-0.09(-0.63%)
May 08, 2008
13.79
13.80
13.68
13.76
26,040
+0.04(+0.30%)
May 07, 2008
14.04
14.04
13.72
13.72
32,653
-0.31(-2.24%)
May 06, 2008
13.80
14.03
13.80
14.03
27,601
+0.08(+0.61%)
May 05, 2008
13.96
13.96
13.92
13.95
48,595
-0.07(-0.52%)
May 02, 2008
14.12
14.13
13.98
14.02
30,769
+0.03(+0.24%)
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
.