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 World Ex-US Portfolio ETF
(NY:
SPDW
)
36.42
-0.15 (-0.40%)
Streaming Delayed Price
Updated: 9:35 AM EDT, May 21, 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 29, 2009
13.70
13.73
13.53
13.73
17,687
+0.20(+1.51%)
May 28, 2009
13.33
13.53
13.28
13.53
24,771
+0.24(+1.79%)
May 27, 2009
13.48
13.52
13.29
13.29
15,675
-0.28(-2.05%)
May 26, 2009
13.18
13.58
13.17
13.57
33,639
+0.25(+1.89%)
May 22, 2009
13.37
13.44
13.32
13.32
28,497
+0.10(+0.77%)
May 21, 2009
13.16
13.22
13.07
13.22
47,527
-0.04(-0.31%)
May 20, 2009
13.39
13.51
13.26
13.26
15,842
+0.05(+0.36%)
May 19, 2009
13.11
13.35
13.09
13.21
138,758
+0.08(+0.62%)
May 18, 2009
12.76
13.14
12.76
13.13
35,092
+0.45(+3.54%)
May 15, 2009
12.71
12.88
12.63
12.68
33,158
-0.09(-0.69%)
May 14, 2009
12.59
12.82
12.59
12.77
38,242
+0.16(+1.24%)
May 13, 2009
12.85
12.85
12.56
12.61
38,960
-0.51(-3.88%)
May 12, 2009
13.20
13.20
12.93
13.12
33,832
+0.11(+0.84%)
May 11, 2009
13.06
13.11
12.98
13.01
11,002
-0.38(-2.84%)
May 08, 2009
13.12
13.39
13.03
13.39
297,552
+0.58(+4.56%)
May 07, 2009
13.05
13.14
12.73
12.81
40,991
-0.18(-1.41%)
May 06, 2009
12.86
13.01
12.80
12.99
133,116
+0.25(+1.97%)
May 05, 2009
12.82
12.82
12.63
12.74
26,228
-0.10(-0.74%)
May 04, 2009
12.74
12.84
12.74
12.84
43,672
+0.57(+4.65%)
May 01, 2009
12.16
12.36
12.16
12.27
28,411
+0.14(+1.12%)
Apr 30, 2009
12.38
12.38
12.09
12.13
234,877
+0.04(+0.34%)
Apr 29, 2009
11.92
12.18
11.92
12.09
34,699
+0.33(+2.77%)
Apr 28, 2009
11.68
11.79
11.68
11.76
31,578
-0.07(-0.57%)
Apr 27, 2009
11.78
11.92
11.71
11.83
7,994
-0.13(-1.08%)
Apr 24, 2009
11.42
12.06
11.42
11.96
19,910
+0.16(+1.32%)
Apr 23, 2009
11.64
11.80
11.59
11.80
31,581
+0.35(+3.03%)
Apr 22, 2009
11.31
11.66
11.31
11.46
45,632
-0.14(-1.23%)
Apr 21, 2009
11.28
11.61
11.28
11.60
22,781
+0.25(+2.22%)
Apr 20, 2009
11.72
11.72
11.29
11.35
68,869
-0.52(-4.35%)
Apr 17, 2009
11.96
11.96
11.77
11.87
61,651
-0.02(-0.17%)
Apr 16, 2009
11.78
11.92
11.77
11.89
96,773
+0.05(+0.40%)
Apr 15, 2009
11.73
11.84
11.57
11.84
15,765
+0.19(+1.63%)
Apr 14, 2009
11.74
11.75
11.62
11.65
16,808
-0.16(-1.32%)
Apr 13, 2009
11.61
11.87
11.55
11.80
52,450
+0.18(+1.58%)
Apr 09, 2009
11.63
11.63
11.46
11.62
39,234
+0.38(+3.39%)
Apr 08, 2009
11.26
11.36
11.08
11.24
25,003
-0.03(-0.24%)
Apr 07, 2009
11.21
11.37
11.15
11.27
86,995
-0.23(-2.01%)
Apr 06, 2009
11.41
12.03
11.32
11.50
242,585
-0.06(-0.53%)
Apr 03, 2009
11.52
11.61
11.44
11.56
7,851
-0.01(-0.12%)
Apr 02, 2009
11.47
11.70
11.42
11.57
44,680
+0.66(+6.04%)
Apr 01, 2009
10.76
11.11
10.76
10.91
13,659
+0.15(+1.39%)
Mar 31, 2009
10.68
10.93
10.68
10.76
10,967
+0.31(+2.98%)
Mar 30, 2009
10.83
10.83
10.45
10.45
7,784
-0.89(-7.84%)
Mar 26, 2009
11.20
11.40
11.17
11.34
14,495
+0.29(+2.58%)
Mar 25, 2009
11.11
11.23
10.89
11.06
56,889
+0.18(+1.69%)
Mar 24, 2009
11.04
11.13
10.87
10.87
41,973
-0.39(-3.44%)
Mar 23, 2009
11.06
11.26
11.02
11.26
62,728
+0.71(+6.70%)
Mar 20, 2009
10.36
10.72
10.36
10.55
32,034
-0.07(-0.64%)
Mar 19, 2009
10.93
10.93
10.62
10.62
62,900
-0.07(-0.70%)
Mar 18, 2009
10.40
10.83
10.13
10.70
22,884
+0.35(+3.42%)
Mar 17, 2009
10.25
10.44
10.25
10.34
59,664
+0.15(+1.47%)
Mar 16, 2009
10.31
10.41
10.15
10.19
224,805
+0.07(+0.67%)
Mar 13, 2009
10.26
10.26
9.930
10.13
0
+0.14(+1.42%)
Mar 12, 2009
9.684
9.984
9.643
9.984
9,276
+0.17(+1.75%)
Mar 11, 2009
9.827
9.908
9.684
9.813
66,061
+0.01(+0.14%)
Mar 10, 2009
9.371
9.820
9.371
9.800
38,080
+0.62(+6.74%)
Mar 09, 2009
9.011
9.242
9.011
9.181
64,968
-0.19(-2.03%)
Mar 06, 2009
9.541
9.596
9.154
9.371
0
+0.03(+0.35%)
Mar 05, 2009
9.555
9.566
9.274
9.339
27,475
-0.38(-3.90%)
Mar 04, 2009
9.433
9.832
9.433
9.718
41,240
+0.37(+4.00%)
Mar 02, 2009
9.589
9.623
9.269
9.344
128,698
-0.53(-5.37%)
Feb 27, 2009
9.895
10.06
9.684
9.874
0
-0.01(-0.14%)
Feb 26, 2009
10.18
10.26
9.882
9.888
17,525
-0.23(-2.28%)
Feb 25, 2009
9.990
10.20
9.924
10.12
23,053
-0.18(-1.78%)
Feb 24, 2009
9.963
10.30
9.908
10.30
22,690
+0.46(+4.70%)
Feb 23, 2009
10.20
10.27
9.840
9.840
23,015
-0.44(-4.27%)
Feb 20, 2009
10.19
10.33
10.13
10.28
22,224
-0.17(-1.65%)
Feb 19, 2009
10.70
10.70
10.38
10.45
76,088
+0.02(+0.17%)
Feb 18, 2009
10.40
10.47
10.30
10.43
78,119
-0.02(-0.23%)
Feb 17, 2009
10.67
10.69
10.37
10.46
64,918
-0.59(-5.35%)
Feb 13, 2009
11.08
11.17
10.98
11.05
47,271
-0.03(-0.31%)
Feb 12, 2009
10.95
11.08
10.85
11.08
16,766
-0.03(-0.31%)
Feb 11, 2009
11.27
11.31
11.00
11.12
31,335
+0.07(+0.62%)
Feb 10, 2009
11.53
11.75
11.04
11.05
18,736
-0.60(-5.13%)
Feb 09, 2009
11.60
11.75
11.60
11.65
11,767
-0.05(-0.41%)
Feb 06, 2009
11.32
11.73
11.32
11.70
37,902
+0.30(+2.62%)
Feb 05, 2009
11.31
11.51
11.10
11.40
31,960
+0.12(+1.02%)
Feb 04, 2009
11.39
11.46
11.18
11.28
21,442
-0.05(-0.42%)
Feb 03, 2009
11.00
11.37
11.00
11.33
29,712
+0.27(+2.40%)
Feb 02, 2009
10.92
11.06
10.91
11.06
22,174
-0.02(-0.18%)
Jan 30, 2009
11.27
11.27
11.04
11.08
0
-0.05(-0.49%)
Jan 29, 2009
11.21
11.50
11.08
11.14
24,181
-0.57(-4.87%)
Jan 28, 2009
11.78
11.80
11.61
11.71
28,042
+0.43(+3.86%)
Jan 27, 2009
11.36
11.38
11.22
11.27
44,763
+0.23(+2.09%)
Jan 26, 2009
11.19
11.25
11.04
11.04
8,698
+0.20(+1.88%)
Jan 23, 2009
10.44
10.96
9.344
10.84
350,529
-0.29(-2.57%)
Jan 22, 2009
10.94
11.12
10.84
11.12
36,265
-0.22(-1.98%)
Jan 21, 2009
10.91
11.36
10.88
11.35
59,386
+0.35(+3.21%)
Jan 20, 2009
11.23
11.29
10.94
11.00
53,128
-0.65(-5.55%)
Jan 16, 2009
11.88
11.93
11.52
11.64
152,303
+0.04(+0.35%)
Jan 15, 2009
11.69
11.84
11.08
11.60
166,204
+0.10(+0.83%)
Jan 14, 2009
11.63
11.63
11.40
11.51
28,516
-0.50(-4.13%)
Jan 13, 2009
12.02
12.14
11.78
12.00
58,525
-0.08(-0.67%)
Jan 12, 2009
12.43
12.43
11.97
12.08
40,486
-0.39(-3.16%)
Jan 09, 2009
12.56
12.69
12.46
12.48
25,826
-0.18(-1.40%)
Jan 08, 2009
12.59
12.74
12.53
12.65
35,791
-0.21(-1.64%)
Jan 07, 2009
12.82
12.86
12.52
12.86
32,836
+0.01(+0.05%)
Jan 06, 2009
12.73
12.99
12.73
12.86
92,635
+0.09(+0.69%)
Jan 05, 2009
13.69
13.69
12.68
12.77
29,750
-0.14(-1.06%)
Jan 02, 2009
12.80
12.97
12.59
12.91
0
+0.16(+1.23%)
Jan 01, 2009
12.74
12.83
12.30
12.75
0
+0.00(+0.00%)
Dec 31, 2008
12.74
12.83
12.30
12.75
123,472
+0.22(+1.74%)
Dec 30, 2008
12.14
13.04
12.14
12.53
88,195
+0.27(+2.22%)
Dec 29, 2008
12.84
12.84
12.18
12.26
130,985
+0.09(+0.72%)
Dec 26, 2008
12.10
12.23
12.05
12.17
280,912
+0.06(+0.45%)
Dec 24, 2008
11.98
12.35
11.35
12.12
61,889
+0.13(+1.07%)
Dec 23, 2008
12.29
12.29
11.92
11.99
226,540
-0.12(-1.00%)
Dec 22, 2008
12.38
12.38
11.91
12.11
333,851
-0.05(-0.39%)
Dec 19, 2008
12.21
12.61
11.93
12.16
588,308
-0.69(-5.34%)
Dec 18, 2008
12.96
13.42
12.56
12.84
621,523
-0.38(-2.88%)
Dec 17, 2008
13.03
13.31
12.38
13.22
103,474
+0.16(+1.23%)
Dec 16, 2008
12.68
13.16
12.50
13.06
160,055
+0.53(+4.19%)
Dec 15, 2008
12.88
12.88
12.40
12.54
104,307
+0.00(+0.00%)
Dec 12, 2008
12.23
12.61
11.95
12.54
92,318
+0.15(+1.21%)
Dec 11, 2008
12.59
12.97
12.39
12.39
82,289
-0.08(-0.68%)
Dec 10, 2008
12.44
12.80
12.29
12.47
141,264
+0.41(+3.41%)
Dec 09, 2008
12.09
12.49
12.01
12.06
137,413
-0.34(-2.74%)
Dec 08, 2008
12.32
12.63
11.38
12.40
195,981
+0.89(+7.73%)
Dec 05, 2008
11.28
11.88
11.01
11.51
47,558
+0.04(+0.36%)
Dec 04, 2008
11.82
11.93
11.07
11.47
51,456
-0.47(-3.93%)
Dec 03, 2008
11.63
12.18
11.35
11.94
55,428
+0.15(+1.27%)
Dec 02, 2008
12.33
12.33
11.25
11.79
65,247
+0.38(+3.34%)
Dec 01, 2008
11.85
12.30
11.10
11.41
76,582
-1.07(-8.55%)
Nov 28, 2008
12.91
12.91
12.00
12.48
26,110
+0.18(+1.49%)
Nov 26, 2008
11.68
13.59
11.68
12.29
219,434
-0.02(-0.14%)
Nov 25, 2008
12.04
14.55
11.54
12.31
85,825
+0.11(+0.92%)
Nov 24, 2008
11.12
12.75
11.12
12.20
150,065
+1.18(+10.67%)
Nov 21, 2008
11.85
11.85
10.02
11.02
87,028
+0.35(+3.25%)
Nov 20, 2008
12.26
13.27
10.44
10.68
132,752
-0.60(-5.36%)
Nov 19, 2008
11.58
12.09
11.25
11.28
52,239
-0.61(-5.14%)
Nov 18, 2008
11.93
12.07
11.58
11.89
181,177
-0.34(-2.78%)
Nov 17, 2008
11.71
12.50
11.71
12.23
31,993
+0.13(+1.07%)
Nov 14, 2008
13.69
13.69
11.89
12.10
47,295
-0.52(-4.11%)
Nov 13, 2008
12.84
12.84
11.63
12.62
33,681
+0.64(+5.35%)
Nov 12, 2008
12.54
14.20
11.98
11.98
58,280
-0.86(-6.72%)
Nov 11, 2008
12.52
16.04
12.12
12.84
58,180
-0.50(-3.72%)
Nov 10, 2008
13.53
13.86
12.90
13.34
32,180
+0.22(+1.66%)
Nov 07, 2008
12.91
13.77
12.78
13.12
41,463
+0.48(+3.83%)
Nov 06, 2008
13.25
13.59
12.40
12.64
69,014
-0.60(-4.53%)
Nov 05, 2008
15.05
15.26
13.24
13.24
49,486
-0.84(-5.94%)
Nov 04, 2008
13.42
14.75
13.42
14.07
154,345
+0.96(+7.31%)
Nov 03, 2008
13.60
13.60
12.80
13.12
69,209
+0.05(+0.36%)
Oct 31, 2008
12.60
13.70
12.46
13.07
14,161
+0.25(+1.97%)
Oct 30, 2008
13.05
13.10
12.47
12.82
28,735
+0.11(+0.85%)
Oct 29, 2008
11.75
12.71
11.75
12.71
18,433
+0.48(+3.89%)
Oct 28, 2008
11.61
12.23
11.01
12.23
33,083
+1.43(+13.21%)
Oct 27, 2008
11.54
11.55
10.81
10.81
67,803
-0.38(-3.40%)
Oct 24, 2008
11.21
11.69
11.18
11.19
26,632
-0.86(-7.11%)
Oct 23, 2008
12.40
13.39
11.48
12.04
124,100
+0.10(+0.80%)
Oct 22, 2008
12.19
12.49
11.59
11.95
55,284
-0.78(-6.14%)
Oct 21, 2008
13.39
13.46
12.59
12.73
42,343
-0.78(-5.78%)
Oct 20, 2008
12.61
14.58
12.52
13.51
103,868
+0.52(+3.98%)
Oct 17, 2008
13.42
13.42
12.73
12.99
16,800
+0.05(+0.37%)
Oct 16, 2008
11.97
13.05
11.97
12.95
32,146
+0.38(+3.03%)
Oct 15, 2008
14.27
14.47
12.50
12.57
68,183
-1.91(-13.19%)
Oct 14, 2008
15.42
16.15
13.99
14.47
171,909
+0.37(+2.60%)
Oct 13, 2008
13.62
14.11
13.01
14.11
30,969
+1.71(+13.82%)
Oct 10, 2008
12.22
12.57
11.19
12.40
35,423
-0.78(-5.93%)
Oct 09, 2008
14.14
14.47
13.18
13.18
53,119
-0.50(-3.63%)
Oct 08, 2008
13.46
14.29
13.29
13.67
46,146
-0.73(-5.09%)
Oct 07, 2008
16.04
16.04
14.01
14.41
67,984
-0.22(-1.50%)
Oct 06, 2008
16.27
16.27
13.99
14.63
113,567
-0.93(-5.98%)
Oct 03, 2008
15.62
16.39
15.43
15.56
35,395
+0.04(+0.26%)
Oct 02, 2008
16.30
16.30
15.24
15.51
54,586
-0.92(-5.58%)
Oct 01, 2008
16.27
17.33
16.04
16.43
47,828
+0.12(+0.75%)
Sep 30, 2008
15.13
21.95
15.13
16.31
85,557
+0.71(+4.58%)
Sep 29, 2008
17.82
17.82
15.10
15.60
33,606
-1.58(-9.22%)
Sep 26, 2008
17.40
18.32
17.13
17.18
0
-0.48(-2.73%)
Sep 25, 2008
16.85
17.94
16.85
17.66
62,000
+0.29(+1.68%)
Sep 24, 2008
17.64
17.74
16.65
17.37
76,266
-0.03(-0.16%)
Sep 23, 2008
17.67
18.86
16.94
17.40
114,275
-0.56(-3.10%)
Sep 22, 2008
19.59
19.59
17.60
17.95
61,717
-1.07(-5.64%)
Sep 19, 2008
18.15
20.02
18.01
19.03
0
+1.91(+11.18%)
Sep 18, 2008
17.99
19.69
16.45
17.11
310,174
+0.49(+2.92%)
Sep 17, 2008
15.89
16.99
15.89
16.63
86,443
+0.09(+0.53%)
Sep 16, 2008
17.11
17.60
16.15
16.54
39,063
-0.82(-4.74%)
Sep 15, 2008
16.61
19.80
16.61
17.36
52,194
-0.10(-0.55%)
Sep 12, 2008
17.26
17.47
17.25
17.46
2,653
+0.56(+3.34%)
Sep 11, 2008
16.74
17.67
16.74
16.89
11,330
-0.33(-1.93%)
Sep 10, 2008
17.09
17.23
17.09
17.23
2,295
+0.07(+0.40%)
Sep 09, 2008
17.50
17.74
17.16
17.16
17,334
-0.37(-2.13%)
Sep 08, 2008
18.27
18.27
17.30
17.53
13,317
+0.14(+0.78%)
Sep 05, 2008
17.23
17.40
17.23
17.40
0
-0.26(-1.46%)
Sep 04, 2008
17.71
17.78
17.57
17.66
6,355
-0.27(-1.52%)
Sep 03, 2008
18.27
18.34
17.91
17.93
9,151
-0.55(-2.98%)
Sep 02, 2008
18.46
18.67
18.46
18.48
4,773
+0.07(+0.41%)
Aug 29, 2008
19.33
19.33
18.40
18.40
47,736
-0.42(-2.24%)
Aug 28, 2008
19.01
19.03
18.82
18.82
9,628
-0.20(-1.04%)
Aug 27, 2008
18.48
19.23
18.42
19.02
83,217
+0.65(+3.55%)
Aug 26, 2008
18.40
18.40
18.35
18.37
10,468
-0.14(-0.73%)
Aug 25, 2008
18.40
18.53
18.20
18.50
20,153
-0.05(-0.26%)
Aug 22, 2008
18.55
18.62
18.34
18.55
21,188
+0.33(+1.79%)
Aug 21, 2008
18.28
18.62
17.76
18.23
30,460
+0.14(+0.75%)
Aug 20, 2008
18.10
18.23
18.01
18.09
17,518
+0.04(+0.23%)
Aug 19, 2008
17.76
18.05
17.76
18.05
9,419
-0.16(-0.90%)
Aug 18, 2008
18.41
18.88
18.21
18.21
8,425
+0.05(+0.28%)
Aug 15, 2008
18.48
18.48
18.16
18.16
0
-0.32(-1.71%)
Aug 14, 2008
19.39
19.39
18.48
18.48
3,740
-0.26(-1.38%)
Aug 13, 2008
18.61
19.52
18.49
18.74
19,952
-0.03(-0.18%)
Aug 12, 2008
18.77
18.89
18.70
18.77
10,819
-0.12(-0.61%)
Aug 11, 2008
18.76
18.97
18.73
18.89
12,045
+0.03(+0.18%)
Aug 08, 2008
18.34
18.94
18.34
18.85
3,671
+0.01(+0.07%)
Aug 07, 2008
19.04
19.04
18.83
18.84
2,916
-0.36(-1.87%)
Aug 06, 2008
19.75
19.75
18.99
19.20
7,085
+0.24(+1.25%)
Aug 05, 2008
18.93
18.98
18.42
18.96
22,697
+0.14(+0.76%)
Aug 04, 2008
18.83
18.83
18.82
18.82
1,055
-0.01(-0.04%)
Aug 01, 2008
20.02
20.02
18.62
18.82
15,271
-0.41(-2.12%)
Jul 31, 2008
19.44
19.44
19.23
19.23
8,259
-0.09(-0.46%)
Jul 30, 2008
18.37
19.44
18.37
19.32
10,655
+0.18(+0.96%)
Jul 29, 2008
19.14
19.37
18.54
19.14
40,508
-0.17(-0.88%)
Jul 28, 2008
20.03
20.03
19.29
19.31
9,489
-0.16(-0.80%)
Jul 25, 2008
19.48
19.77
19.46
19.46
9,123
-0.02(-0.12%)
Jul 24, 2008
19.88
19.88
19.46
19.49
5,297
-0.59(-2.96%)
Jul 23, 2008
19.82
20.24
19.82
20.08
24,132
+0.27(+1.37%)
Jul 22, 2008
19.76
19.81
19.73
19.81
4,414
-0.07(-0.34%)
Jul 21, 2008
20.42
20.50
19.70
19.88
13,855
+0.31(+1.56%)
Jul 18, 2008
19.37
19.61
19.37
19.57
9,564
+0.03(+0.17%)
Jul 17, 2008
19.80
20.20
19.52
19.54
17,728
+0.33(+1.70%)
Jul 16, 2008
18.61
19.21
18.61
19.21
6,746
+0.10(+0.53%)
Jul 15, 2008
18.99
19.14
18.99
19.11
11,036
-0.22(-1.13%)
Jul 14, 2008
19.09
19.60
19.09
19.33
3,228
-0.23(-1.18%)
Jul 11, 2008
19.49
19.56
19.42
19.56
3,825
-0.05(-0.24%)
Jul 10, 2008
19.54
19.61
19.41
19.61
8,895
-0.17(-0.86%)
Jul 09, 2008
19.71
20.90
19.71
19.78
14,021
-0.07(-0.34%)
Jul 08, 2008
19.42
20.11
19.24
19.84
33,712
+0.25(+1.28%)
Jul 07, 2008
18.93
19.59
18.10
19.59
11,018
+0.24(+1.23%)
Jul 04, 2008
19.37
19.37
19.21
19.35
3,237
+0.00(+0.00%)
Jul 03, 2008
19.37
19.37
19.21
19.35
3,237
-0.36(-1.83%)
Jul 02, 2008
19.89
19.89
19.71
19.71
1,523
-0.20(-0.99%)
Jul 01, 2008
19.70
19.91
19.67
19.91
3,678
-0.27(-1.35%)
Jun 30, 2008
20.16
20.30
20.16
20.18
27,664
+0.19(+0.95%)
Jun 27, 2008
20.14
20.14
19.99
19.99
22,072
-0.06(-0.31%)
Jun 26, 2008
20.21
20.21
20.05
20.05
1,686
-0.30(-1.47%)
Jun 25, 2008
20.63
20.63
20.30
20.35
1,030
+0.20(+1.01%)
Jun 24, 2008
20.25
20.59
20.15
20.15
7,798
-0.16(-0.77%)
Jun 23, 2008
20.33
20.33
20.27
20.31
2,060
-0.08(-0.40%)
Jun 20, 2008
20.47
20.54
20.25
20.39
2,008
-0.27(-1.30%)
Jun 19, 2008
20.73
20.73
20.65
20.66
934
+0.05(+0.23%)
Jun 18, 2008
20.82
20.82
20.61
20.61
1,646
-0.39(-1.86%)
Jun 17, 2008
21.13
21.13
21.00
21.00
3,310
+0.18(+0.85%)
Jun 16, 2008
20.80
20.97
20.74
20.82
6,196
+0.35(+1.73%)
Jun 13, 2008
20.90
20.90
20.44
20.47
26,045
+0.15(+0.74%)
Jun 12, 2008
20.36
20.53
19.80
20.32
22,984
-0.23(-1.12%)
Jun 11, 2008
20.73
20.73
20.55
20.55
1,250
-0.41(-1.95%)
Jun 10, 2008
20.82
20.96
20.81
20.96
3,541
-0.29(-1.38%)
Jun 09, 2008
21.38
21.38
21.24
21.25
1,324
-0.07(-0.35%)
Jun 06, 2008
21.68
21.68
21.33
21.33
3,605
-0.48(-2.21%)
Jun 05, 2008
22.20
22.20
21.64
21.81
5,738
+0.22(+1.04%)
Jun 04, 2008
21.58
21.64
21.58
21.58
1,324
-0.01(-0.06%)
Jun 03, 2008
21.72
21.73
21.60
21.60
735
+0.03(+0.16%)
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
.