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
)
49.38
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 31, 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 (%)
May 28, 2010
10.16
10.26
10.13
10.16
220,004
-0.12(-1.19%)
May 27, 2010
10.14
10.28
10.10
10.28
147,827
+0.34(+3.43%)
May 26, 2010
10.06
10.13
9.938
9.941
844
-0.01(-0.14%)
May 25, 2010
9.757
9.956
9.719
9.956
45,983
-0.05(-0.53%)
May 24, 2010
10.10
10.15
10.01
10.01
88,614
-0.12(-1.17%)
May 21, 2010
9.822
10.14
9.419
10.13
191,042
+0.10(+0.96%)
May 20, 2010
10.04
10.17
10.03
10.03
112,664
-0.36(-3.49%)
May 19, 2010
10.34
10.42
10.29
10.39
80,049
-0.01(-0.14%)
May 18, 2010
10.67
10.67
10.40
10.41
54,013
-0.16(-1.48%)
May 17, 2010
10.59
10.59
10.40
10.57
76,696
+0.04(+0.42%)
May 14, 2010
10.52
10.68
10.52
10.52
16,391
-0.33(-3.07%)
May 13, 2010
10.86
10.87
10.83
10.85
24,561
-0.00(-0.03%)
May 12, 2010
10.82
10.89
10.78
10.86
38,713
+0.11(+1.01%)
May 11, 2010
10.83
10.89
10.74
10.75
74,557
-0.03(-0.28%)
May 10, 2010
10.77
10.80
10.66
10.78
149,757
+0.45(+4.35%)
May 07, 2010
10.39
10.52
10.24
10.33
99,288
-0.18(-1.69%)
May 06, 2010
10.81
10.81
0.0249
10.51
547,311
-0.30(-2.81%)
May 05, 2010
10.87
10.89
10.79
10.81
19,638
-0.09(-0.78%)
May 04, 2010
10.96
10.99
10.90
10.90
15,772
-0.23(-2.06%)
May 03, 2010
11.07
11.16
11.05
11.13
20,071
+0.14(+1.27%)
Apr 30, 2010
11.15
11.15
10.99
10.99
41,971
-0.17(-1.56%)
Apr 29, 2010
11.08
11.19
11.08
11.16
111,313
+0.18(+1.68%)
Apr 28, 2010
10.95
11.01
10.93
10.98
124,660
+0.05(+0.47%)
Apr 27, 2010
11.13
11.16
10.93
10.93
51,093
-0.24(-2.19%)
Apr 26, 2010
11.22
11.25
11.17
11.17
26,278
-0.06(-0.53%)
Apr 23, 2010
11.18
11.23
11.15
11.23
14,686
+0.07(+0.64%)
Apr 22, 2010
11.05
11.16
11.04
11.16
31,888
+0.02(+0.15%)
Apr 21, 2010
11.19
11.21
11.13
11.14
21,332
-0.03(-0.28%)
Apr 20, 2010
11.15
11.17
11.14
11.17
8,879
+0.10(+0.90%)
Apr 19, 2010
10.97
11.07
10.96
11.07
10,567
+0.04(+0.39%)
Apr 16, 2010
11.14
11.17
10.98
11.03
50,688
-0.18(-1.63%)
Apr 15, 2010
11.18
11.22
11.17
11.21
46,647
+0.03(+0.30%)
Apr 14, 2010
11.13
11.18
11.13
11.18
10,359
+0.11(+0.95%)
Apr 13, 2010
11.04
11.08
11.02
11.08
24,488
+0.03(+0.24%)
Apr 12, 2010
11.05
11.08
11.05
11.05
38,511
+0.03(+0.27%)
Apr 09, 2010
10.99
11.02
10.97
11.02
65,115
+0.07(+0.62%)
Apr 08, 2010
10.86
10.96
10.85
10.95
18,839
+0.06(+0.51%)
Apr 07, 2010
10.97
10.98
10.88
10.90
43,176
-0.08(-0.68%)
Apr 06, 2010
10.95
10.97
10.95
10.97
18,715
+0.03(+0.25%)
Apr 05, 2010
10.89
10.95
10.89
10.94
185,910
+0.11(+1.03%)
Apr 01, 2010
10.87
10.83
10.83
10.83
20,257
+0.04(+0.41%)
Mar 31, 2010
10.76
10.82
10.76
10.79
81,850
-0.02(-0.20%)
Mar 30, 2010
10.85
10.85
10.80
10.81
31,882
-0.03(-0.23%)
Mar 29, 2010
10.81
10.84
10.81
10.83
23,053
+0.05(+0.43%)
Mar 26, 2010
10.80
10.83
10.74
10.79
43,991
+0.01(+0.12%)
Mar 25, 2010
10.85
10.90
10.77
10.77
79,723
-0.04(-0.34%)
Mar 24, 2010
10.78
10.84
10.78
10.81
27,155
-0.02(-0.23%)
Mar 23, 2010
10.79
10.84
10.75
10.84
408,723
+0.08(+0.76%)
Mar 22, 2010
10.70
10.77
10.70
10.76
63,483
+0.06(+0.53%)
Mar 19, 2010
10.75
10.75
10.67
10.70
14,067
-0.03(-0.32%)
Mar 18, 2010
10.77
10.78
10.72
10.73
51,011
-0.01(-0.13%)
Mar 17, 2010
10.70
10.78
10.70
10.75
51,016
+0.05(+0.46%)
Mar 16, 2010
10.61
10.70
10.58
10.70
26,967
+0.13(+1.20%)
Mar 15, 2010
10.58
10.58
10.57
10.57
35,436
+0.01(+0.07%)
Mar 12, 2010
10.61
10.61
10.55
10.56
15,653
-0.01(-0.08%)
Mar 11, 2010
10.50
10.57
10.50
10.57
16,960
+0.05(+0.48%)
Mar 10, 2010
10.54
10.55
10.49
10.52
21,989
+0.05(+0.44%)
Mar 09, 2010
10.44
10.52
10.44
10.48
27,816
+0.01(+0.12%)
Mar 08, 2010
10.46
10.47
10.45
10.46
21,061
+0.03(+0.32%)
Mar 05, 2010
10.41
10.43
10.41
10.43
45,257
+0.13(+1.27%)
Mar 04, 2010
10.28
10.30
10.28
10.30
11,914
+0.03(+0.26%)
Mar 03, 2010
10.29
10.33
10.27
10.27
27,030
-0.01(-0.07%)
Mar 02, 2010
10.28
10.31
10.28
10.28
13,967
+0.04(+0.35%)
Mar 01, 2010
10.22
10.25
10.22
10.24
19,409
+0.09(+0.85%)
Feb 26, 2010
10.17
10.18
10.16
10.16
6,630
+0.04(+0.36%)
Feb 25, 2010
10.05
10.12
10.05
10.12
14,618
-0.05(-0.53%)
Feb 24, 2010
10.13
10.18
10.13
10.17
11,156
+0.08(+0.81%)
Feb 23, 2010
10.19
10.22
10.09
10.09
33,835
-0.12(-1.14%)
Feb 22, 2010
10.24
10.24
10.20
10.21
36,873
+0.01(+0.09%)
Feb 19, 2010
10.14
10.22
10.14
10.20
18,357
+0.03(+0.28%)
Feb 18, 2010
10.10
10.19
10.10
10.17
9,453
+0.04(+0.44%)
Feb 17, 2010
10.13
10.13
10.13
10.13
1,697
+0.05(+0.47%)
Feb 16, 2010
9.984
10.08
9.959
10.08
20,218
+0.21(+2.17%)
Feb 12, 2010
9.872
9.867
9.867
9.867
10,182
-0.05(-0.49%)
Feb 11, 2010
9.800
9.918
9.800
9.915
65,833
+0.07(+0.67%)
Feb 10, 2010
9.846
9.876
9.819
9.849
36,794
-0.01(-0.05%)
Feb 09, 2010
9.851
9.878
9.777
9.855
41,342
+0.07(+0.73%)
Feb 08, 2010
9.830
9.863
9.783
9.783
21,406
-0.01(-0.08%)
Feb 05, 2010
9.785
9.814
9.639
9.791
63,304
-0.04(-0.42%)
Feb 04, 2010
10.02
10.02
9.832
9.832
39,798
-0.32(-3.14%)
Feb 03, 2010
10.16
10.16
10.11
10.15
3,473
-0.04(-0.39%)
Feb 02, 2010
10.07
10.19
10.07
10.19
28,642
+0.13(+1.28%)
Feb 01, 2010
10.00
10.06
10.00
10.06
73,849
+0.13(+1.27%)
Jan 29, 2010
10.09
10.09
9.936
9.936
22,996
-0.08(-0.79%)
Jan 28, 2010
10.01
10.04
9.968
10.02
24,263
-0.02(-0.18%)
Jan 27, 2010
9.991
10.03
9.952
10.03
27,250
+0.02(+0.20%)
Jan 26, 2010
10.04
10.11
10.01
10.01
47,441
-0.06(-0.60%)
Jan 25, 2010
10.14
10.14
10.07
10.07
19,381
+0.04(+0.44%)
Jan 22, 2010
10.19
10.22
10.02
10.03
31,505
-0.20(-2.00%)
Jan 21, 2010
10.47
10.47
10.23
10.23
52,962
-0.22(-2.07%)
Jan 20, 2010
10.46
10.46
10.38
10.45
39,889
-0.08(-0.75%)
Jan 19, 2010
10.38
10.53
10.38
10.53
32,681
+0.12(+1.14%)
Jan 15, 2010
10.49
10.41
10.41
10.41
44,126
-0.11(-1.07%)
Jan 14, 2010
10.50
10.52
10.50
10.52
12,281
+0.04(+0.34%)
Jan 13, 2010
10.45
10.52
10.41
10.49
55,604
+0.08(+0.76%)
Jan 12, 2010
10.42
10.44
10.38
10.41
55,514
-0.08(-0.77%)
Jan 11, 2010
10.50
10.50
10.46
10.49
45,964
+0.06(+0.56%)
Jan 08, 2010
10.41
10.43
10.40
10.43
32,534
-0.01(-0.13%)
Jan 07, 2010
10.37
10.45
10.37
10.45
199,954
+0.08(+0.76%)
Jan 06, 2010
10.35
10.38
10.34
10.37
11,540
+0.01(+0.07%)
Jan 05, 2010
10.32
10.36
10.31
10.36
6,658
+0.03(+0.33%)
Jan 04, 2010
10.27
10.33
10.27
10.33
64,090
+0.16(+1.60%)
Dec 31, 2009
10.26
10.16
10.16
10.16
30,548
-0.10(-1.00%)
Dec 30, 2009
10.25
10.27
10.24
10.27
22,057
-0.00(-0.02%)
Dec 29, 2009
10.29
10.31
10.27
10.27
18,719
-0.01(-0.07%)
Dec 28, 2009
10.29
10.29
10.25
10.28
21,950
+0.02(+0.15%)
Dec 24, 2009
10.25
10.26
10.24
10.26
30,532
+0.05(+0.48%)
Dec 23, 2009
10.23
10.23
10.20
10.21
17,147
-0.01(-0.07%)
Dec 22, 2009
10.23
10.23
10.20
10.22
44,918
+0.03(+0.28%)
Dec 21, 2009
10.14
10.22
10.14
10.19
45,014
+0.10(+1.03%)
Dec 18, 2009
10.14
10.14
10.07
10.08
101,665
-0.04(-0.37%)
Dec 17, 2009
10.17
10.17
10.12
10.12
25,316
-0.12(-1.14%)
Dec 16, 2009
10.30
10.30
10.24
10.24
36,992
+0.01(+0.07%)
Dec 15, 2009
10.25
10.27
10.22
10.23
40,822
-0.07(-0.65%)
Dec 14, 2009
10.30
10.30
10.29
10.30
16,841
+0.04(+0.40%)
Dec 11, 2009
10.22
10.26
10.22
10.26
19,511
+0.05(+0.53%)
Dec 10, 2009
10.24
10.24
10.19
10.20
43,272
+0.05(+0.53%)
Dec 09, 2009
10.11
10.16
10.09
10.15
76,117
+0.02(+0.18%)
Dec 08, 2009
10.12
10.16
10.12
10.13
11,800
-0.10(-1.00%)
Dec 07, 2009
10.24
10.28
10.23
10.23
15,167
-0.01(-0.10%)
Dec 04, 2009
10.32
10.36
10.21
10.24
28,501
+0.05(+0.45%)
Dec 03, 2009
10.32
10.36
10.20
10.20
74,562
-0.09(-0.84%)
Dec 02, 2009
10.29
10.29
10.26
10.28
50,026
+0.01(+0.07%)
Dec 01, 2009
10.23
10.29
10.23
10.28
29,310
+0.12(+1.18%)
Nov 30, 2009
10.12
10.16
10.11
10.16
11,116
+0.03(+0.27%)
Nov 27, 2009
10.17
10.18
10.13
10.13
5,730
-0.14(-1.41%)
Nov 25, 2009
10.25
10.28
10.25
10.28
12,032
+0.04(+0.36%)
Nov 24, 2009
10.22
10.24
10.17
10.24
88,258
-0.00(-0.04%)
Nov 23, 2009
10.24
10.29
10.22
10.24
132,254
+0.13(+1.33%)
Nov 20, 2009
10.07
10.12
10.07
10.11
12,304
-0.03(-0.30%)
Nov 19, 2009
10.18
10.18
10.08
10.14
28,150
-0.12(-1.15%)
Nov 18, 2009
10.20
10.26
10.20
10.26
18,114
+0.04(+0.35%)
Nov 17, 2009
10.18
10.22
10.18
10.22
13,430
-0.01(-0.12%)
Nov 16, 2009
10.16
10.27
10.16
10.23
30,367
+0.15(+1.49%)
Nov 13, 2009
10.05
10.12
10.03
10.08
27,460
+0.05(+0.51%)
Nov 12, 2009
10.14
10.16
10.02
10.03
26,175
-0.11(-1.05%)
Nov 11, 2009
10.17
10.19
10.11
10.14
17,407
+0.04(+0.44%)
Nov 10, 2009
10.06
10.12
10.06
10.09
26,283
+0.02(+0.17%)
Nov 09, 2009
9.940
10.08
9.936
10.08
40,607
+0.22(+2.28%)
Nov 06, 2009
9.775
9.851
9.775
9.851
9,130
+0.05(+0.56%)
Nov 05, 2009
9.742
9.805
9.719
9.796
17,056
+0.03(+0.27%)
Nov 04, 2009
9.720
9.779
9.720
9.770
60,928
+0.12(+1.29%)
Nov 03, 2009
9.605
9.647
9.577
9.646
92,716
-0.00(-0.00%)
Nov 02, 2009
9.678
9.705
9.516
9.646
33,886
+0.05(+0.55%)
Oct 30, 2009
9.795
9.796
9.574
9.593
52,233
-0.28(-2.86%)
Oct 29, 2009
9.738
9.876
9.738
9.876
22,102
+0.21(+2.14%)
Oct 28, 2009
9.761
9.772
9.661
9.669
56,894
-0.16(-1.62%)
Oct 27, 2009
9.864
9.881
9.789
9.828
64,622
+0.01(+0.05%)
Oct 26, 2009
10.04
10.04
9.816
9.823
59,587
-0.14(-1.45%)
Oct 23, 2009
10.000
10.000
9.940
9.968
70,143
-0.16(-1.55%)
Oct 22, 2009
9.982
10.13
9.962
10.13
28,071
+0.15(+1.47%)
Oct 21, 2009
10.07
10.16
9.975
9.978
66,031
-0.10(-1.02%)
Oct 20, 2009
10.07
10.08
10.07
10.08
16,077
-0.07(-0.66%)
Oct 19, 2009
10.09
10.18
10.08
10.15
42,355
+0.08(+0.83%)
Oct 16, 2009
10.06
10.10
10.04
10.06
28,155
-0.10(-1.03%)
Oct 15, 2009
10.10
10.17
10.10
10.17
33,609
+0.03(+0.30%)
Oct 14, 2009
10.07
10.14
10.07
10.14
46,971
+0.19(+1.92%)
Oct 13, 2009
9.962
9.962
9.917
9.948
64,990
-0.04(-0.40%)
Oct 12, 2009
10.00
10.01
9.974
9.989
18,227
+0.07(+0.74%)
Oct 09, 2009
9.865
9.915
9.865
9.915
24,608
+0.04(+0.40%)
Oct 08, 2009
9.885
9.925
9.862
9.876
16,999
+0.09(+0.96%)
Oct 07, 2009
9.773
9.817
9.764
9.782
39,470
+0.04(+0.36%)
Oct 06, 2009
9.819
9.844
9.747
9.747
9,543
+0.07(+0.73%)
Oct 05, 2009
9.547
9.679
9.547
9.676
16,824
+0.15(+1.60%)
Oct 02, 2009
9.464
9.551
9.449
9.524
35,595
-0.03(-0.28%)
Oct 01, 2009
9.719
9.727
9.545
9.551
72,757
-0.23(-2.33%)
Sep 30, 2009
9.756
9.828
9.739
9.779
70,251
-0.06(-0.63%)
Sep 29, 2009
9.878
9.892
9.835
9.841
50,490
-0.01(-0.11%)
Sep 28, 2009
9.802
9.853
9.802
9.851
25,881
+0.15(+1.50%)
Sep 25, 2009
9.717
9.750
9.651
9.705
13,831
-0.03(-0.27%)
Sep 24, 2009
9.858
9.862
9.704
9.731
106,395
-0.26(-2.58%)
Sep 23, 2009
9.929
9.989
9.896
9.989
20,484
+0.08(+0.78%)
Sep 22, 2009
9.876
9.919
9.876
9.911
56,255
+0.07(+0.74%)
Sep 21, 2009
9.781
9.841
9.781
9.839
16,999
-0.05(-0.54%)
Sep 18, 2009
9.924
9.924
9.874
9.892
35,086
-0.04(-0.41%)
Sep 17, 2009
10.00
10.00
9.899
9.932
38,729
-0.02(-0.18%)
Sep 16, 2009
9.842
9.950
9.832
9.950
46,592
+0.14(+1.44%)
Sep 15, 2009
9.775
9.811
9.729
9.809
45,410
+0.03(+0.33%)
Sep 14, 2009
9.607
9.777
9.607
9.777
4,870
+0.06(+0.66%)
Sep 11, 2009
9.713
9.745
9.670
9.713
37,122
+0.01(+0.08%)
Sep 10, 2009
9.602
9.705
9.602
9.705
11,840
+0.09(+0.95%)
Sep 09, 2009
9.565
9.660
9.565
9.614
32,489
+0.05(+0.52%)
Sep 08, 2009
9.570
9.574
9.549
9.565
21,955
+0.12(+1.27%)
Sep 04, 2009
9.372
9.465
9.372
9.445
25,253
+0.07(+0.78%)
Sep 03, 2009
9.356
9.374
9.307
9.372
25,321
+0.08(+0.88%)
Sep 02, 2009
9.308
9.349
9.280
9.291
37,105
-0.07(-0.72%)
Sep 01, 2009
9.524
9.614
9.337
9.358
71,201
-0.18(-1.91%)
Aug 31, 2009
9.554
9.561
9.537
9.540
45,020
-0.09(-0.97%)
Aug 28, 2009
9.685
9.685
9.629
9.634
7,637
-0.02(-0.24%)
Aug 27, 2009
9.637
9.657
9.540
9.657
24,094
+0.04(+0.40%)
Aug 26, 2009
9.614
9.663
9.607
9.619
17,226
-0.02(-0.25%)
Aug 25, 2009
9.653
9.724
9.634
9.643
30,746
+0.05(+0.48%)
Aug 24, 2009
9.655
9.701
9.593
9.597
32,223
-0.01(-0.07%)
Aug 21, 2009
9.545
9.619
9.545
9.604
34,797
+0.17(+1.82%)
Aug 20, 2009
9.356
9.434
9.356
9.432
31,505
+0.10(+1.08%)
Aug 19, 2009
9.245
9.344
9.243
9.331
45,387
+0.05(+0.57%)
Aug 18, 2009
9.224
9.279
9.219
9.279
38,435
+0.08(+0.84%)
Aug 17, 2009
9.225
9.231
9.185
9.202
72,582
-0.20(-2.08%)
Aug 14, 2009
9.441
9.441
9.304
9.397
64,809
-0.03(-0.34%)
Aug 13, 2009
9.381
9.441
9.381
9.429
14,069
+0.03(+0.34%)
Aug 12, 2009
9.294
9.424
9.294
9.397
52,374
+0.09(+0.97%)
Aug 11, 2009
9.411
9.411
9.294
9.307
58,755
-0.13(-1.39%)
Aug 10, 2009
9.425
9.457
9.400
9.438
85,424
-0.02(-0.21%)
Aug 07, 2009
9.432
9.527
9.395
9.457
75,150
+0.13(+1.40%)
Aug 06, 2009
9.353
9.357
9.289
9.326
23,788
-0.03(-0.28%)
Aug 05, 2009
9.369
9.376
9.280
9.353
12,960
+0.04(+0.40%)
Aug 04, 2009
9.268
9.351
9.265
9.315
31,176
+0.02(+0.18%)
Aug 03, 2009
9.280
9.310
9.252
9.298
40,171
+0.11(+1.23%)
Jul 31, 2009
9.167
9.209
9.156
9.185
164,721
+0.00(+0.02%)
Jul 30, 2009
9.156
9.241
9.156
9.183
33,247
+0.17(+1.84%)
Jul 29, 2009
9.024
9.026
9.011
9.017
5,696
-0.06(-0.68%)
Jul 28, 2009
9.070
9.110
9.019
9.079
43,820
-0.02(-0.25%)
Jul 27, 2009
9.081
9.110
9.062
9.101
30,464
+0.05(+0.51%)
Jul 24, 2009
8.990
9.055
8.985
9.055
47,396
+0.03(+0.37%)
Jul 23, 2009
8.850
9.055
8.850
9.022
38,180
+0.19(+2.20%)
Jul 22, 2009
8.789
8.882
8.789
8.828
30,582
-0.02(-0.22%)
Jul 21, 2009
8.868
8.868
8.783
8.847
43,685
+0.03(+0.36%)
Jul 20, 2009
8.769
8.815
8.730
8.815
37,354
+0.09(+1.01%)
Jul 17, 2009
8.709
8.745
8.690
8.727
31,363
-0.05(-0.52%)
Jul 16, 2009
8.644
8.775
8.640
8.773
85,107
+0.08(+0.96%)
Jul 15, 2009
8.538
8.690
8.538
8.690
102,774
+0.25(+2.95%)
Jul 14, 2009
8.416
8.441
8.373
8.441
235,131
+0.04(+0.44%)
Jul 13, 2009
8.218
8.403
7.969
8.403
920,095
+0.22(+2.74%)
Jul 10, 2009
8.165
8.181
8.140
8.179
44,799
-0.04(-0.49%)
Jul 09, 2009
8.251
8.251
8.209
8.220
18,216
-0.01(-0.11%)
Jul 08, 2009
8.264
8.290
8.128
8.228
132,735
-0.02(-0.30%)
Jul 07, 2009
8.380
8.380
8.253
8.253
76,977
-0.14(-1.66%)
Jul 06, 2009
8.331
8.393
8.308
8.393
23,053
+0.01(+0.06%)
Jul 02, 2009
8.495
8.495
8.370
8.388
78,465
-0.21(-2.43%)
Jul 01, 2009
8.594
8.663
8.594
8.596
113,099
+0.04(+0.50%)
Jun 30, 2009
8.612
8.626
8.499
8.554
75,733
-0.07(-0.80%)
Jun 29, 2009
8.559
8.623
8.525
8.623
72,237
+0.09(+1.06%)
Jun 26, 2009
8.513
8.538
8.488
8.532
63,230
-0.01(-0.06%)
Jun 25, 2009
8.405
8.538
8.405
8.538
72,435
+0.17(+2.05%)
Jun 24, 2009
8.412
8.465
8.359
8.366
61,030
+0.02(+0.19%)
Jun 23, 2009
8.340
8.350
8.290
8.350
20,671
-0.02(-0.27%)
Jun 22, 2009
8.460
8.460
8.342
8.373
21,576
-0.18(-2.12%)
Jun 19, 2009
8.610
8.610
8.527
8.554
71,891
-0.06(-0.66%)
Jun 18, 2009
8.536
8.628
8.536
8.610
47,588
+0.09(+1.04%)
Jun 17, 2009
8.550
8.571
8.483
8.522
48,895
-0.04(-0.43%)
Jun 16, 2009
8.746
8.746
8.559
8.559
122,699
-0.10(-1.16%)
Jun 15, 2009
8.773
8.773
8.639
8.660
16,654
-0.22(-2.51%)
Jun 12, 2009
8.799
8.882
8.798
8.882
48,278
-0.01(-0.12%)
Jun 11, 2009
8.812
8.941
8.794
8.893
135,088
+0.13(+1.49%)
Jun 10, 2009
8.801
8.801
8.699
8.762
36,104
-0.04(-0.42%)
Jun 09, 2009
8.828
8.840
8.771
8.799
62,506
+0.01(+0.08%)
Jun 08, 2009
8.748
8.842
8.709
8.792
14,827
-0.02(-0.20%)
Jun 05, 2009
8.920
8.923
8.768
8.810
63,440
+0.01(+0.08%)
Jun 04, 2009
8.730
8.826
8.718
8.803
26,125
+0.08(+0.94%)
Jun 03, 2009
8.789
8.789
8.663
8.721
56,063
-0.14(-1.55%)
Jun 02, 2009
8.847
8.879
8.813
8.858
44,929
-0.01(-0.10%)
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
.