High Yield Bond ETF SPDR (NY: JNK )

108.82 USD +0.33 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 29.18 29.79 29.00 29.44 626,949 +0.52(+1.80%)
Mar 30, 2009 29.70 29.71 28.84 28.92 733,186 -0.70(-2.36%)
Mar 26, 2009 29.75 29.96 29.62 29.62 1,245,990 +0.12(+0.41%)
Mar 25, 2009 29.49 29.66 29.40 29.50 587,797 +0.20(+0.68%)
Mar 24, 2009 29.58 29.74 29.15 29.30 506,069 -0.36(-1.22%)
Mar 23, 2009 29.38 29.67 29.38 29.66 921,272 +0.41(+1.41%)
Mar 20, 2009 28.91 29.25 28.62 29.25 608,506 +0.49(+1.70%)
Mar 19, 2009 28.95 29.14 28.61 28.76 514,808 -0.09(-0.31%)
Mar 18, 2009 28.45 29.00 28.11 28.85 1,094,427 +0.28(+0.98%)
Mar 17, 2009 28.36 28.72 28.12 28.57 803,082 +0.21(+0.74%)
Mar 16, 2009 28.31 28.66 28.20 28.36 807,998 +0.23(+0.82%)
Mar 13, 2009 27.69 28.21 27.69 28.13 0 +0.24(+0.86%)
Mar 12, 2009 27.38 27.99 27.22 27.89 811,348 +0.56(+2.06%)
Mar 11, 2009 27.19 27.50 26.81 27.33 666,544 +0.53(+1.97%)
Mar 10, 2009 26.24 26.81 25.93 26.80 1,261,510 +0.95(+3.68%)
Mar 09, 2009 26.24 26.30 25.55 25.85 549,284 -0.44(-1.67%)
Mar 06, 2009 26.09 26.65 26.00 26.29 0 +0.09(+0.35%)
Mar 05, 2009 27.12 27.30 26.01 26.20 564,093 -0.78(-2.90%)
Mar 04, 2009 27.21 27.73 26.81 26.98 640,676 -0.23(-0.85%)
Mar 02, 2009 27.96 27.96 26.97 27.21 803,336 -1.10(-3.89%)
Feb 27, 2009 28.53 28.58 28.26 28.31 0 -0.21(-0.74%)
Feb 26, 2009 29.06 29.25 28.50 28.52 478,104 -0.38(-1.31%)
Feb 25, 2009 29.61 29.61 28.79 28.90 940,260 -0.80(-2.69%)
Feb 24, 2009 28.75 29.73 28.53 29.70 841,626 +1.17(+4.10%)
Feb 23, 2009 29.86 29.86 28.47 28.53 658,773 -1.35(-4.51%)
Feb 20, 2009 29.62 29.94 29.16 29.88 682,801 +0.16(+0.53%)
Feb 19, 2009 29.68 30.30 29.67 29.72 535,314 +0.18(+0.62%)
Feb 18, 2009 30.44 30.74 28.91 29.54 1,252,912 -0.56(-1.87%)
Feb 17, 2009 30.93 30.96 29.87 30.10 1,300,815 -1.04(-3.34%)
Feb 13, 2009 31.15 31.18 30.87 31.14 429,414 +0.05(+0.16%)
Feb 12, 2009 31.30 31.30 30.70 31.09 409,211 -0.15(-0.48%)
Feb 11, 2009 31.41 31.41 31.05 31.24 375,836 +0.10(+0.32%)
Feb 10, 2009 31.44 31.67 31.04 31.14 652,901 -0.27(-0.85%)
Feb 09, 2009 31.39 31.49 31.13 31.41 486,830 -0.07(-0.23%)
Feb 06, 2009 31.17 31.48 30.86 31.48 612,074 +0.55(+1.78%)
Feb 05, 2009 31.17 31.25 30.82 30.93 452,767 -0.13(-0.42%)
Feb 04, 2009 31.17 31.35 30.80 31.06 369,058 -0.14(-0.45%)
Feb 03, 2009 31.03 31.21 30.80 31.20 491,326 +0.28(+0.91%)
Feb 02, 2009 31.29 31.29 30.78 30.92 478,084 -0.96(-3.01%)
Jan 30, 2009 31.98 32.12 31.63 31.88 0 -0.12(-0.38%)
Jan 29, 2009 32.45 32.49 31.88 32.00 549,210 -0.61(-1.87%)
Jan 28, 2009 31.89 32.80 31.86 32.61 1,517,473 +0.83(+2.61%)
Jan 27, 2009 31.72 31.89 31.53 31.78 946,595 -0.04(-0.13%)
Jan 26, 2009 31.25 31.84 31.19 31.82 748,674 +0.44(+1.40%)
Jan 23, 2009 31.25 31.42 31.05 31.38 1,046,439 -0.24(-0.76%)
Jan 22, 2009 31.33 31.89 31.03 31.62 829,435 +0.27(+0.85%)
Jan 21, 2009 31.33 31.42 31.00 31.35 1,428,262 +0.45(+1.47%)
Jan 20, 2009 32.05 32.08 30.90 30.90 845,941 -1.39(-4.30%)
Jan 16, 2009 31.81 32.41 31.06 32.29 989,969 +0.90(+2.87%)
Jan 15, 2009 31.56 31.59 30.60 31.39 460,115 +0.09(+0.29%)
Jan 14, 2009 32.18 32.27 30.78 31.30 899,540 -1.58(-4.81%)
Jan 13, 2009 32.75 32.90 32.40 32.88 796,087 +0.22(+0.67%)
Jan 12, 2009 33.13 33.53 32.30 32.66 1,255,850 -0.08(-0.24%)
Jan 09, 2009 32.23 32.94 32.23 32.74 450,833 +0.49(+1.52%)
Jan 08, 2009 32.58 33.24 31.75 32.25 869,309 -0.42(-1.29%)
Jan 07, 2009 33.25 33.38 32.35 32.67 762,776 -1.00(-2.97%)
Jan 06, 2009 33.47 33.99 33.02 33.67 1,024,471 +0.67(+2.03%)
Jan 05, 2009 31.66 33.90 31.56 33.00 2,391,031 +1.11(+3.48%)
Jan 02, 2009 31.34 33.02 31.34 31.89 0 -0.50(-1.54%)
Jan 01, 2009 30.95 32.39 30.95 32.39 0 +0.00(+0.00%)
Dec 31, 2008 30.95 32.39 30.95 32.39 732,027 +1.43(+4.62%)
Dec 30, 2008 30.43 31.79 30.30 30.96 785,061 +0.24(+0.78%)
Dec 29, 2008 30.60 31.36 30.13 30.72 595,227 -1.14(-3.58%)
Dec 26, 2008 31.29 32.37 30.60 31.86 452,295 +0.40(+1.27%)
Dec 24, 2008 29.41 31.46 29.34 31.46 657,352 +2.17(+7.41%)
Dec 23, 2008 29.22 29.54 29.10 29.29 837,525 +0.18(+0.62%)
Dec 22, 2008 28.93 29.66 28.90 29.11 771,524 +0.21(+0.73%)
Dec 19, 2008 29.08 29.22 28.51 28.90 992,143 -0.10(-0.34%)
Dec 18, 2008 28.02 29.48 28.02 29.00 2,171,131 +1.11(+3.98%)
Dec 17, 2008 27.80 28.18 27.65 27.89 618,052 -0.20(-0.71%)
Dec 16, 2008 27.04 28.60 27.00 28.09 625,925 +0.95(+3.50%)
Dec 15, 2008 27.08 27.30 27.02 27.14 200,392 +0.14(+0.52%)
Dec 12, 2008 27.18 27.27 27.00 27.00 174,609 -0.34(-1.24%)
Dec 11, 2008 27.68 27.69 27.20 27.34 203,452 -0.33(-1.21%)
Dec 10, 2008 27.82 27.85 27.51 27.67 252,152 -0.12(-0.42%)
Dec 09, 2008 27.74 28.00 27.46 27.79 241,801 -0.26(-0.93%)
Dec 08, 2008 27.26 28.13 27.20 28.05 510,636 +0.44(+1.59%)
Dec 05, 2008 27.44 27.61 27.22 27.61 243,808 +0.02(+0.07%)
Dec 04, 2008 27.67 27.67 27.26 27.59 225,633 -0.26(-0.93%)
Dec 03, 2008 27.57 27.87 27.50 27.85 168,206 +0.00(+0.00%)
Dec 02, 2008 27.58 28.40 27.58 27.85 203,122 +0.05(+0.18%)
Dec 01, 2008 28.16 28.22 27.57 27.80 169,693 -0.59(-2.08%)
Nov 28, 2008 28.31 28.84 27.92 28.39 161,777 -0.44(-1.53%)
Nov 26, 2008 28.06 28.85 28.00 28.83 247,685 +0.77(+2.74%)
Nov 25, 2008 28.07 28.19 27.60 28.06 230,935 +0.28(+1.01%)
Nov 24, 2008 28.09 28.34 27.45 27.78 214,544 +0.58(+2.14%)
Nov 21, 2008 28.28 28.38 26.50 27.20 280,198 -0.30(-1.09%)
Nov 20, 2008 28.57 28.57 27.50 27.50 291,877 -1.01(-3.54%)
Nov 19, 2008 29.50 29.50 28.35 28.51 169,501 -0.99(-3.36%)
Nov 18, 2008 30.25 30.25 29.35 29.50 242,302 -0.93(-3.06%)
Nov 17, 2008 30.71 30.71 30.13 30.43 125,910 -0.37(-1.20%)
Nov 14, 2008 31.19 31.21 30.80 30.80 159,657 -0.35(-1.12%)
Nov 13, 2008 31.44 31.44 30.84 31.15 221,209 -0.12(-0.38%)
Nov 12, 2008 31.81 31.84 31.00 31.27 200,223 -0.57(-1.79%)
Nov 11, 2008 31.80 32.25 31.50 31.84 235,944 +0.19(+0.60%)
Nov 10, 2008 31.76 32.00 31.18 31.65 164,193 -0.20(-0.63%)
Nov 07, 2008 32.19 32.19 31.70 31.85 148,533 -0.10(-0.31%)
Nov 06, 2008 31.74 31.95 31.67 31.95 183,623 +0.17(+0.53%)
Nov 05, 2008 31.88 31.88 31.50 31.78 312,615 +0.13(+0.41%)
Nov 04, 2008 32.25 32.25 31.49 31.65 446,282 -0.05(-0.16%)
Nov 03, 2008 31.68 31.85 29.56 31.70 246,724 +0.35(+1.12%)
Oct 31, 2008 31.53 31.64 31.27 31.35 202,512 -0.25(-0.79%)
Oct 30, 2008 31.44 31.75 31.26 31.60 187,409 +0.13(+0.41%)
Oct 29, 2008 31.16 31.79 30.75 31.47 368,544 +0.04(+0.13%)
Oct 28, 2008 31.40 31.79 31.05 31.43 166,811 -0.05(-0.16%)
Oct 27, 2008 30.85 31.75 30.80 31.48 198,310 +0.68(+2.21%)
Oct 24, 2008 30.37 31.90 30.25 30.80 204,941 -1.05(-3.30%)
Oct 23, 2008 31.55 32.00 31.28 31.85 334,314 +0.29(+0.90%)
Oct 22, 2008 32.29 32.29 31.56 31.56 192,260 -0.65(-2.02%)
Oct 21, 2008 32.59 32.59 32.01 32.22 369,576 -0.17(-0.52%)
Oct 20, 2008 33.62 33.62 32.02 32.38 205,371 +0.13(+0.42%)
Oct 17, 2008 32.07 33.06 31.73 32.25 278,323 -0.44(-1.35%)
Oct 16, 2008 33.61 33.75 32.27 32.69 230,143 -2.08(-5.97%)
Oct 15, 2008 35.66 35.66 33.15 34.76 621,053 -0.70(-1.96%)
Oct 14, 2008 34.35 36.28 33.25 35.46 417,615 +3.46(+10.81%)
Oct 13, 2008 30.27 34.09 30.25 32.00 357,105 +3.24(+11.27%)
Oct 10, 2008 32.51 36.90 28.00 28.76 522,665 -4.88(-14.51%)
Oct 09, 2008 33.69 35.00 32.83 33.64 427,922 +0.26(+0.76%)
Oct 08, 2008 34.66 35.23 33.06 33.38 289,218 -1.62(-4.61%)
Oct 07, 2008 38.25 38.74 35.00 35.00 132,247 -1.87(-5.07%)
Oct 06, 2008 37.98 37.98 36.05 36.87 197,689 -0.73(-1.94%)
Oct 03, 2008 38.70 38.70 37.11 37.60 125,248 -0.87(-2.26%)
Oct 02, 2008 39.78 39.78 38.10 38.47 134,947 -0.57(-1.46%)
Oct 01, 2008 39.19 39.39 37.75 39.04 590,364 -0.06(-0.15%)
Sep 30, 2008 38.41 39.22 37.48 39.10 138,940 +0.87(+2.28%)
Sep 29, 2008 39.45 39.69 37.46 38.23 139,129 -1.72(-4.31%)
Sep 26, 2008 39.40 40.28 38.57 39.95 0 -0.19(-0.47%)
Sep 25, 2008 40.74 40.80 38.93 40.14 153,154 -0.86(-2.10%)
Sep 24, 2008 41.10 41.45 40.48 41.00 304,435 -0.16(-0.39%)
Sep 23, 2008 41.10 41.54 40.52 41.16 152,688 +0.02(+0.05%)
Sep 22, 2008 41.00 41.30 39.70 41.14 84,800 +0.17(+0.41%)
Sep 19, 2008 40.26 41.20 40.26 40.97 0 +1.34(+3.38%)
Sep 18, 2008 39.27 40.20 39.01 39.63 170,663 +1.07(+2.77%)
Sep 17, 2008 39.62 39.78 37.00 38.56 247,799 -0.84(-2.13%)
Sep 16, 2008 40.56 40.78 38.63 39.40 150,911 -1.36(-3.35%)
Sep 15, 2008 41.01 41.81 40.00 40.76 295,639 -1.18(-2.82%)
Sep 12, 2008 41.95 42.14 41.74 41.95 164,221 -0.23(-0.55%)
Sep 11, 2008 42.13 42.30 41.95 42.18 101,658 -0.21(-0.50%)
Sep 10, 2008 42.50 42.55 42.25 42.39 107,195 -0.11(-0.26%)
Sep 09, 2008 42.33 42.64 42.20 42.50 112,685 -0.10(-0.23%)
Sep 08, 2008 42.62 42.76 42.20 42.60 99,332 +0.59(+1.40%)
Sep 05, 2008 42.39 42.40 42.01 42.01 0 -0.44(-1.04%)
Sep 04, 2008 42.46 42.63 42.41 42.45 37,934 -0.07(-0.16%)
Sep 03, 2008 42.53 42.62 42.45 42.52 144,625 -0.08(-0.19%)
Sep 02, 2008 42.58 42.60 42.40 42.60 89,167 -0.07(-0.16%)
Aug 29, 2008 42.66 42.74 42.43 42.67 151,589 +0.17(+0.40%)
Aug 28, 2008 42.59 42.60 42.44 42.50 117,979 +0.02(+0.04%)
Aug 27, 2008 42.52 42.55 42.41 42.48 227,171 -0.02(-0.05%)
Aug 26, 2008 42.54 42.67 42.42 42.50 817,794 -0.09(-0.21%)
Aug 25, 2008 42.47 42.61 42.37 42.59 90,900 +0.09(+0.21%)
Aug 22, 2008 42.46 42.50 42.26 42.50 54,966 -0.10(-0.23%)
Aug 21, 2008 42.26 42.70 42.26 42.60 73,046 +0.04(+0.09%)
Aug 20, 2008 42.55 42.63 42.25 42.56 72,272 -0.11(-0.26%)
Aug 19, 2008 42.59 42.69 42.52 42.67 48,874 -0.04(-0.09%)
Aug 18, 2008 42.72 42.79 42.46 42.71 28,172 +0.07(+0.16%)
Aug 15, 2008 42.69 42.69 42.35 42.64 0 +0.03(+0.07%)
Aug 14, 2008 42.47 42.61 42.35 42.61 59,510 +0.14(+0.33%)
Aug 13, 2008 42.31 42.50 42.23 42.47 43,126 +0.00(+0.00%)
Aug 12, 2008 42.27 42.59 42.24 42.47 55,238 +0.14(+0.33%)
Aug 11, 2008 42.26 42.38 42.25 42.33 46,932 -0.19(-0.45%)
Aug 08, 2008 42.45 42.55 42.28 42.52 61,528 +0.09(+0.21%)
Aug 07, 2008 42.49 42.50 42.25 42.43 49,946 -0.10(-0.24%)
Aug 06, 2008 42.63 42.63 42.45 42.53 61,070 -0.17(-0.39%)
Aug 05, 2008 42.61 42.84 42.43 42.70 187,394 +0.36(+0.86%)
Aug 04, 2008 42.63 42.70 42.28 42.34 57,141 -0.49(-1.15%)
Aug 01, 2008 42.73 42.83 42.65 42.83 48,189 -0.29(-0.67%)
Jul 31, 2008 43.10 43.16 43.00 43.12 41,581 -0.11(-0.25%)
Jul 30, 2008 43.25 43.29 43.15 43.23 75,017 -0.01(-0.02%)
Jul 29, 2008 43.24 43.33 43.00 43.24 35,962 -0.04(-0.09%)
Jul 28, 2008 43.37 43.39 43.15 43.28 661,623 +0.03(+0.07%)
Jul 25, 2008 43.24 43.33 43.09 43.25 41,064 -0.17(-0.39%)
Jul 24, 2008 43.44 43.58 43.34 43.42 82,841 -0.03(-0.06%)
Jul 23, 2008 43.34 43.53 42.94 43.45 90,484 +0.10(+0.22%)
Jul 22, 2008 43.00 43.45 43.00 43.35 76,807 +0.19(+0.44%)
Jul 21, 2008 43.16 43.53 43.00 43.16 77,870 +0.26(+0.61%)
Jul 18, 2008 43.05 43.17 42.90 42.90 55,736 +0.00(+0.01%)
Jul 17, 2008 42.85 43.35 42.83 42.90 117,028 +0.29(+0.67%)
Jul 16, 2008 42.80 42.83 42.42 42.61 26,970 -0.39(-0.91%)
Jul 15, 2008 43.00 43.03 42.69 43.00 132,390 -0.27(-0.62%)
Jul 14, 2008 43.30 43.60 43.01 43.27 166,836 -0.17(-0.39%)
Jul 11, 2008 43.16 43.44 42.69 43.44 167,461 +0.07(+0.16%)
Jul 10, 2008 43.30 43.38 43.07 43.37 79,665 +0.32(+0.74%)
Jul 09, 2008 43.25 43.25 42.96 43.05 21,201 -0.21(-0.49%)
Jul 08, 2008 43.00 43.35 43.00 43.26 67,826 +0.28(+0.65%)
Jul 07, 2008 43.29 43.36 42.90 42.98 44,650 -0.40(-0.92%)
Jul 04, 2008 43.49 43.49 43.23 43.38 14,926 +0.00(+0.00%)
Jul 03, 2008 43.49 43.49 43.23 43.38 14,926 +0.16(+0.38%)
Jul 02, 2008 43.48 43.89 43.14 43.22 50,977 -0.33(-0.77%)
Jul 01, 2008 43.54 43.60 43.25 43.55 823,709 -0.40(-0.90%)
Jun 30, 2008 44.00 44.00 43.63 43.95 42,059 +0.04(+0.10%)
Jun 27, 2008 43.99 43.99 43.68 43.90 29,671 +0.15(+0.34%)
Jun 26, 2008 43.76 44.07 43.75 43.75 63,099 -0.15(-0.34%)
Jun 25, 2008 43.85 44.09 43.58 43.90 42,630 +0.02(+0.05%)
Jun 24, 2008 44.77 44.77 43.55 43.88 268,258 -0.74(-1.67%)
Jun 23, 2008 44.65 44.70 44.51 44.62 51,512 -0.14(-0.31%)
Jun 20, 2008 44.87 44.87 44.55 44.76 93,714 -0.11(-0.25%)
Jun 19, 2008 45.00 45.00 44.85 44.87 31,977 -0.15(-0.33%)
Jun 18, 2008 45.08 45.36 45.02 45.02 36,728 -0.30(-0.66%)
Jun 17, 2008 45.35 45.35 45.15 45.32 33,377 +0.05(+0.11%)
Jun 16, 2008 45.27 45.27 45.00 45.27 40,712 +0.10(+0.22%)
Jun 13, 2008 45.34 45.46 45.15 45.17 30,586 -0.17(-0.37%)
Jun 12, 2008 45.37 45.37 45.15 45.34 22,233 +0.06(+0.13%)
Jun 11, 2008 45.25 45.39 45.20 45.28 32,441 -0.01(-0.02%)
Jun 10, 2008 45.35 45.35 45.20 45.29 30,776 -0.07(-0.15%)
Jun 09, 2008 45.37 45.42 45.29 45.36 26,250 -0.04(-0.09%)
Jun 06, 2008 45.32 45.41 45.20 45.40 24,625 -0.01(-0.02%)
Jun 05, 2008 44.96 45.50 44.94 45.41 55,820 +0.26(+0.58%)
Jun 04, 2008 45.13 45.21 45.00 45.15 67,125 -0.10(-0.22%)
Jun 03, 2008 45.30 45.37 45.16 45.25 140,116 -0.20(-0.44%)
Jun 02, 2008 45.35 45.58 45.31 45.45 52,180 -0.43(-0.94%)
May 30, 2008 45.74 45.92 45.73 45.88 69,956 +0.34(+0.75%)
May 29, 2008 45.48 45.56 45.23 45.54 42,821 +0.32(+0.71%)
May 28, 2008 45.06 45.56 45.06 45.22 91,004 -0.08(-0.18%)
May 27, 2008 45.54 45.72 45.30 45.30 60,591 +0.00(+0.00%)
May 26, 2008 45.83 45.88 45.20 45.30 0 +0.00(+0.00%)
May 23, 2008 45.83 45.88 45.20 45.30 81,964 -0.59(-1.29%)
May 22, 2008 45.94 46.01 45.78 45.89 38,556 -0.25(-0.54%)
May 21, 2008 46.27 46.27 46.07 46.14 246,954 +0.03(+0.07%)
May 20, 2008 46.08 46.25 46.05 46.11 40,101 -0.07(-0.15%)
May 19, 2008 46.17 46.30 45.93 46.18 54,745 +0.26(+0.57%)
May 16, 2008 46.00 46.00 45.85 45.92 85,124 -0.04(-0.09%)
May 15, 2008 45.71 46.01 45.71 45.96 125,499 +0.16(+0.35%)
May 14, 2008 45.92 45.93 45.75 45.80 53,501 +0.00(+0.00%)
May 13, 2008 45.94 45.94 45.77 45.80 73,461 -0.16(-0.35%)
May 12, 2008 45.79 45.96 45.62 45.96 55,085 +0.20(+0.44%)
May 09, 2008 45.75 45.80 45.60 45.76 27,280 -0.10(-0.22%)
May 08, 2008 45.89 46.02 45.81 45.86 70,040 -0.06(-0.13%)
May 07, 2008 45.75 45.97 45.75 45.92 89,141 +0.04(+0.09%)
May 06, 2008 46.00 46.06 45.88 45.88 107,502 -0.23(-0.50%)
May 05, 2008 46.45 46.53 45.95 46.11 107,201 +0.14(+0.30%)
May 02, 2008 46.49 46.62 45.97 45.97 85,582 -0.37(-0.80%)
May 01, 2008 46.24 46.45 45.95 46.34 140,686 +0.30(+0.65%)
Apr 30, 2008 46.04 46.37 45.91 46.04 132,690 -0.01(-0.02%)
Apr 29, 2008 45.94 46.07 45.86 46.05 183,901 +0.03(+0.07%)
Apr 28, 2008 46.05 46.05 45.85 46.02 203,310 +0.22(+0.48%)
Apr 25, 2008 45.93 45.93 45.74 45.80 87,596 -0.02(-0.04%)
Apr 24, 2008 45.96 45.96 45.78 45.82 178,082 -0.04(-0.09%)
Apr 23, 2008 45.99 45.99 45.80 45.86 119,017 +0.16(+0.35%)
Apr 22, 2008 45.85 45.85 45.48 45.70 776,571 +0.14(+0.31%)
Apr 21, 2008 45.76 45.76 45.32 45.56 219,032 -0.02(-0.04%)
Apr 18, 2008 45.44 45.70 45.44 45.58 107,460 +0.33(+0.73%)
Apr 17, 2008 45.00 45.29 45.00 45.25 48,071 +0.16(+0.35%)
Apr 16, 2008 45.10 45.13 44.90 45.09 24,716 +0.11(+0.24%)
Apr 15, 2008 45.18 45.18 44.75 44.98 32,354 +0.03(+0.07%)
Apr 14, 2008 44.95 44.96 44.84 44.95 118,066 +0.02(+0.04%)
Apr 11, 2008 45.38 45.38 44.70 44.93 133,243 -0.24(-0.53%)
Apr 10, 2008 44.97 45.19 44.40 45.17 160,182 +0.18(+0.40%)
Apr 09, 2008 45.01 45.08 44.50 44.99 74,045 -0.09(-0.20%)
Apr 08, 2008 45.44 45.44 44.91 45.08 50,000 +0.29(+0.65%)
Apr 07, 2008 44.85 44.85 44.71 44.79 36,500 +0.10(+0.22%)
Apr 04, 2008 44.50 44.69 44.45 44.69 105,212 +0.25(+0.56%)
Apr 03, 2008 44.25 44.46 44.25 44.44 60,236 +0.15(+0.35%)
Apr 02, 2008 44.45 44.45 44.10 44.29 59,400 -0.19(-0.43%)
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.