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 Growth Portfolio ETF
(NY:
SPYG
)
77.08
-0.02 (-0.03%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 7, 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, 2010
10.98
10.98
10.85
10.85
41,491
-0.19(-1.71%)
Apr 29, 2010
11.00
11.05
10.99
11.04
92,689
+0.13(+1.21%)
Apr 28, 2010
10.91
10.93
10.86
10.91
144,645
+0.02(+0.19%)
Apr 27, 2010
11.08
11.11
10.89
10.89
120,614
-0.25(-2.21%)
Apr 26, 2010
11.18
11.19
11.13
11.13
39,148
-0.02(-0.22%)
Apr 23, 2010
11.05
11.16
11.05
11.16
50,125
+0.09(+0.81%)
Apr 22, 2010
10.92
11.07
10.89
11.07
25,982
+0.06(+0.53%)
Apr 21, 2010
11.00
11.01
10.96
11.01
23,016
+0.01(+0.08%)
Apr 20, 2010
10.97
11.02
10.96
11.00
98,506
+0.09(+0.85%)
Apr 19, 2010
10.90
10.92
10.82
10.91
28,442
-0.02(-0.22%)
Apr 16, 2010
11.03
11.04
10.86
10.93
46,173
-0.14(-1.25%)
Apr 15, 2010
11.03
11.08
11.03
11.07
85,828
+0.03(+0.25%)
Apr 14, 2010
10.99
11.04
10.96
11.04
36,679
+0.10(+0.88%)
Apr 13, 2010
10.92
10.95
10.87
10.95
85,683
+0.01(+0.06%)
Apr 12, 2010
10.94
10.95
10.92
10.94
33,234
+0.02(+0.15%)
Apr 09, 2010
10.87
10.92
10.86
10.92
19,421
+0.07(+0.69%)
Apr 08, 2010
10.78
10.87
10.75
10.85
27,181
+0.04(+0.33%)
Apr 07, 2010
10.87
10.88
10.77
10.81
69,590
-0.07(-0.67%)
Apr 06, 2010
10.83
10.90
10.83
10.89
62,826
+0.01(+0.11%)
Apr 05, 2010
10.79
10.87
10.79
10.87
37,017
+0.18(+1.68%)
Apr 01, 2010
10.81
10.69
10.69
10.69
20,774
-0.00(-0.02%)
Mar 31, 2010
10.72
10.74
10.69
10.69
50,782
-0.05(-0.46%)
Mar 30, 2010
10.76
10.77
10.71
10.74
74,431
+0.03(+0.27%)
Mar 29, 2010
10.69
10.72
10.69
10.72
47,163
+0.09(+0.81%)
Mar 26, 2010
10.68
10.69
10.59
10.63
26,567
-0.01(-0.09%)
Mar 25, 2010
10.74
10.77
10.64
10.64
70,334
-0.03(-0.29%)
Mar 24, 2010
10.67
10.69
10.65
10.67
28,616
-0.05(-0.50%)
Mar 23, 2010
10.68
10.74
10.65
10.72
189,093
+0.07(+0.66%)
Mar 22, 2010
10.52
10.68
10.52
10.65
64,203
+0.08(+0.72%)
Mar 19, 2010
10.70
10.70
10.55
10.58
105,704
-0.08(-0.73%)
Mar 18, 2010
10.66
10.67
10.64
10.65
37,108
-0.02(-0.15%)
Mar 17, 2010
10.63
10.71
10.63
10.67
69,981
+0.05(+0.48%)
Mar 16, 2010
10.58
10.62
10.52
10.62
94,496
+0.09(+0.83%)
Mar 15, 2010
10.48
10.53
10.48
10.53
118,657
-0.03(-0.27%)
Mar 12, 2010
10.58
10.58
10.53
10.56
57,145
+0.02(+0.21%)
Mar 11, 2010
10.47
10.54
10.46
10.54
45,733
+0.03(+0.28%)
Mar 10, 2010
10.48
10.54
10.47
10.51
64,923
+0.04(+0.39%)
Mar 09, 2010
10.40
10.52
10.40
10.47
37,432
+0.02(+0.20%)
Mar 08, 2010
10.44
10.47
10.44
10.45
96,921
+0.00(+0.00%)
Mar 05, 2010
10.37
10.45
10.37
10.45
86,205
+0.13(+1.26%)
Mar 04, 2010
10.30
10.32
10.28
10.32
74,114
+0.02(+0.20%)
Mar 03, 2010
10.28
10.34
10.28
10.30
79,584
+0.03(+0.34%)
Mar 02, 2010
10.29
10.32
10.25
10.26
74,168
+0.02(+0.19%)
Mar 01, 2010
10.14
10.24
10.14
10.24
51,405
+0.14(+1.37%)
Feb 26, 2010
10.05
10.12
10.05
10.11
48,090
+0.02(+0.25%)
Feb 25, 2010
9.917
10.08
9.909
10.08
61,535
+0.01(+0.09%)
Feb 24, 2010
10.01
10.09
10.01
10.07
31,000
+0.07(+0.67%)
Feb 23, 2010
10.10
10.10
9.961
10.00
38,599
-0.11(-1.08%)
Feb 22, 2010
10.13
10.15
10.10
10.11
45,123
-0.03(-0.31%)
Feb 19, 2010
10.10
10.17
10.08
10.14
45,912
+0.02(+0.16%)
Feb 18, 2010
10.09
10.13
10.07
10.13
132,161
+0.10(+0.97%)
Feb 17, 2010
10.05
10.05
10.02
10.03
118,420
+0.05(+0.45%)
Feb 16, 2010
9.909
9.993
9.909
9.986
86,674
+0.14(+1.47%)
Feb 12, 2010
9.723
9.841
9.841
9.841
96,316
-0.02(-0.17%)
Feb 11, 2010
9.702
9.858
9.702
9.857
103,576
+0.16(+1.62%)
Feb 10, 2010
9.711
9.750
9.142
9.700
247,280
-0.04(-0.43%)
Feb 09, 2010
9.727
9.793
9.649
9.743
135,040
+0.12(+1.25%)
Feb 08, 2010
9.655
9.714
9.622
9.622
17,545
-0.03(-0.30%)
Feb 05, 2010
9.620
9.651
9.455
9.651
118,865
+0.04(+0.45%)
Feb 04, 2010
9.845
9.845
9.607
9.607
50,805
-0.34(-3.44%)
Feb 03, 2010
9.915
9.953
9.903
9.950
6,988
-0.01(-0.13%)
Feb 02, 2010
9.870
9.975
9.853
9.963
277,758
+0.12(+1.20%)
Feb 01, 2010
9.748
9.845
9.748
9.845
41,522
+0.10(+1.03%)
Jan 29, 2010
9.878
9.907
9.684
9.744
173,654
-0.09(-0.92%)
Jan 28, 2010
10.00
10.00
9.798
9.835
90,048
-0.16(-1.59%)
Jan 27, 2010
9.940
9.998
9.874
9.994
71,486
+0.05(+0.48%)
Jan 26, 2010
9.950
10.04
9.907
9.946
42,204
-0.03(-0.31%)
Jan 25, 2010
10.01
10.02
9.966
9.977
125,283
+0.06(+0.64%)
Jan 22, 2010
10.15
10.16
9.913
9.913
64,425
-0.31(-2.99%)
Jan 21, 2010
10.39
10.40
10.18
10.22
49,276
-0.12(-1.14%)
Jan 20, 2010
10.37
10.37
10.26
10.34
45,302
-0.11(-1.09%)
Jan 19, 2010
10.32
10.45
10.32
10.45
138,162
+0.13(+1.24%)
Jan 15, 2010
10.43
10.32
10.32
10.32
28,072
-0.12(-1.10%)
Jan 14, 2010
10.40
10.44
10.40
10.44
60,804
+0.01(+0.10%)
Jan 13, 2010
10.35
10.43
10.29
10.43
70,857
+0.12(+1.18%)
Jan 12, 2010
10.36
10.37
10.10
10.31
223,603
-0.13(-1.27%)
Jan 11, 2010
10.49
10.49
10.40
10.44
139,203
-0.01(-0.14%)
Jan 08, 2010
10.35
10.45
10.34
10.45
28,149
+0.07(+0.68%)
Jan 07, 2010
10.36
10.39
10.31
10.38
58,438
+0.01(+0.08%)
Jan 06, 2010
10.39
10.39
10.36
10.37
41,299
+0.01(+0.06%)
Jan 05, 2010
10.34
10.37
10.34
10.37
47,262
+0.03(+0.26%)
Jan 04, 2010
10.24
10.35
10.24
10.34
60,325
+0.16(+1.60%)
Dec 31, 2009
10.28
10.18
10.18
10.18
48,884
-0.10(-1.00%)
Dec 30, 2009
10.26
10.29
10.25
10.28
30,124
+0.01(+0.08%)
Dec 29, 2009
10.31
10.31
10.27
10.27
57,441
-0.03(-0.26%)
Dec 28, 2009
10.31
10.31
10.26
10.30
50,476
+0.03(+0.28%)
Dec 24, 2009
10.27
10.27
10.27
10.27
2,904
+0.04(+0.36%)
Dec 23, 2009
10.21
10.24
10.17
10.23
37,287
+0.07(+0.65%)
Dec 22, 2009
10.15
10.18
10.13
10.17
59,033
+0.05(+0.49%)
Dec 21, 2009
10.12
10.12
10.10
10.12
39,291
+0.12(+1.20%)
Dec 18, 2009
9.959
9.998
9.959
9.998
35,443
+0.04(+0.44%)
Dec 17, 2009
9.994
9.994
9.934
9.955
49,614
-0.10(-1.01%)
Dec 16, 2009
10.09
10.12
10.04
10.06
49,334
+0.02(+0.17%)
Dec 15, 2009
10.03
10.08
10.01
10.04
95,057
-0.02(-0.21%)
Dec 14, 2009
10.02
10.06
10.01
10.06
16,325
+0.12(+1.20%)
Dec 11, 2009
9.973
9.983
9.890
9.941
64,647
+0.02(+0.24%)
Dec 10, 2009
9.909
9.942
9.909
9.917
49,058
+0.07(+0.69%)
Dec 09, 2009
9.775
9.851
9.752
9.849
95,580
+0.05(+0.49%)
Dec 08, 2009
9.783
9.847
9.783
9.801
41,299
-0.09(-0.91%)
Dec 07, 2009
9.893
9.951
9.870
9.892
27,234
-0.02(-0.15%)
Dec 04, 2009
10.01
10.05
9.837
9.907
24,955
+0.04(+0.38%)
Dec 03, 2009
9.971
9.976
9.849
9.870
62,523
-0.08(-0.79%)
Dec 02, 2009
9.950
9.963
9.925
9.948
57,779
+0.01(+0.10%)
Dec 01, 2009
9.900
9.979
9.900
9.938
47,102
+0.20(+2.01%)
Nov 30, 2009
9.795
9.829
9.730
9.742
42,422
-0.05(-0.55%)
Nov 27, 2009
9.694
9.852
9.486
9.795
21,886
-0.17(-1.68%)
Nov 25, 2009
9.899
9.963
9.899
9.963
18,362
+0.08(+0.79%)
Nov 24, 2009
9.843
9.906
9.835
9.884
85,440
-0.01(-0.06%)
Nov 23, 2009
9.888
9.970
9.880
9.890
39,092
+0.10(+1.06%)
Nov 20, 2009
9.793
9.798
9.734
9.787
48,419
-0.05(-0.50%)
Nov 19, 2009
9.810
9.837
9.762
9.837
15,555
-0.13(-1.33%)
Nov 18, 2009
10.01
10.01
9.917
9.969
72,813
-0.03(-0.33%)
Nov 17, 2009
9.955
10.00
9.919
10.00
82,546
+0.01(+0.10%)
Nov 16, 2009
9.893
10.02
9.893
9.992
38,284
+0.13(+1.36%)
Nov 13, 2009
9.798
9.883
9.776
9.858
29,403
+0.08(+0.81%)
Nov 12, 2009
9.862
9.903
9.775
9.779
60,901
-0.09(-0.92%)
Nov 11, 2009
9.897
9.929
9.831
9.870
32,055
+0.05(+0.53%)
Nov 10, 2009
9.826
9.856
9.787
9.818
46,623
-0.02(-0.17%)
Nov 09, 2009
9.729
9.840
9.729
9.835
46,618
+0.19(+1.95%)
Nov 06, 2009
9.566
9.665
9.566
9.647
53,109
+0.04(+0.45%)
Nov 05, 2009
9.492
9.603
9.467
9.603
91,635
+0.08(+0.79%)
Nov 04, 2009
9.471
9.543
9.031
9.528
79,192
+0.14(+1.47%)
Nov 03, 2009
9.356
9.392
9.301
9.390
16,165
+0.05(+0.55%)
Nov 02, 2009
9.285
9.385
9.262
9.339
28,193
+0.06(+0.68%)
Oct 30, 2009
9.504
9.504
9.252
9.275
171,094
-0.24(-2.53%)
Oct 29, 2009
9.378
9.530
9.378
9.517
56,589
+0.20(+2.20%)
Oct 28, 2009
9.498
9.500
9.298
9.312
177,318
-0.23(-2.42%)
Oct 27, 2009
9.614
9.632
9.506
9.543
89,085
-0.07(-0.69%)
Oct 26, 2009
9.719
9.831
9.600
9.610
73,776
-0.10(-1.02%)
Oct 23, 2009
9.715
9.717
9.680
9.709
153,263
-0.08(-0.78%)
Oct 22, 2009
9.707
9.809
9.630
9.785
103,300
+0.06(+0.64%)
Oct 21, 2009
9.870
9.874
9.719
9.723
108,299
-0.06(-0.63%)
Oct 20, 2009
9.755
9.793
9.755
9.785
31,063
-0.06(-0.61%)
Oct 19, 2009
9.746
9.855
9.732
9.845
54,270
+0.10(+1.04%)
Oct 16, 2009
9.752
9.773
9.674
9.744
79,211
-0.05(-0.55%)
Oct 15, 2009
9.706
9.798
9.702
9.798
78,659
+0.04(+0.37%)
Oct 14, 2009
9.717
9.761
9.705
9.761
70,194
+0.15(+1.56%)
Oct 13, 2009
9.601
9.623
9.561
9.612
174,424
+0.01(+0.09%)
Oct 12, 2009
9.657
9.667
9.570
9.603
21,799
+0.01(+0.11%)
Oct 09, 2009
9.510
9.593
9.510
9.593
67,164
+0.05(+0.56%)
Oct 08, 2009
9.498
9.574
9.498
9.539
65,872
+0.10(+1.03%)
Oct 07, 2009
9.400
9.442
9.388
9.442
87,763
+0.02(+0.26%)
Oct 06, 2009
9.314
9.448
9.314
9.417
96,964
+0.15(+1.62%)
Oct 05, 2009
9.165
9.289
9.165
9.267
81,476
+0.12(+1.29%)
Oct 02, 2009
9.114
9.221
9.114
9.149
183,063
-0.06(-0.69%)
Oct 01, 2009
9.407
9.411
9.205
9.212
134,518
-0.24(-2.50%)
Sep 30, 2009
9.496
9.527
9.362
9.449
147,121
-0.03(-0.36%)
Sep 29, 2009
9.510
9.545
9.455
9.483
77,391
+0.00(+0.00%)
Sep 28, 2009
9.368
9.525
9.368
9.483
80,077
+0.16(+1.71%)
Sep 25, 2009
9.341
9.413
9.295
9.324
157,474
-0.07(-0.79%)
Sep 24, 2009
9.519
9.519
9.356
9.398
222,001
-0.10(-1.03%)
Sep 23, 2009
9.614
9.653
9.496
9.496
153,684
-0.11(-1.12%)
Sep 22, 2009
9.610
9.626
9.574
9.603
199,224
+0.06(+0.63%)
Sep 21, 2009
9.490
9.568
9.461
9.543
90,948
-0.01(-0.06%)
Sep 18, 2009
9.603
9.603
9.531
9.550
73,427
-0.03(-0.28%)
Sep 17, 2009
9.583
9.645
9.535
9.576
190,434
-0.01(-0.15%)
Sep 16, 2009
9.496
9.597
9.482
9.591
75,334
+0.13(+1.38%)
Sep 15, 2009
9.432
9.483
9.380
9.461
71,520
+0.04(+0.42%)
Sep 14, 2009
9.322
9.421
9.306
9.421
93,779
+0.05(+0.53%)
Sep 11, 2009
9.390
9.404
9.349
9.372
59,023
+0.00(+0.02%)
Sep 10, 2009
9.252
9.370
9.252
9.370
26,489
+0.11(+1.21%)
Sep 09, 2009
9.190
9.284
9.190
9.258
21,160
+0.09(+0.97%)
Sep 08, 2009
9.145
9.176
9.128
9.169
24,519
+0.09(+0.94%)
Sep 04, 2009
8.952
9.084
8.944
9.084
65,504
+0.13(+1.49%)
Sep 03, 2009
8.899
8.965
8.870
8.950
25,816
+0.08(+0.96%)
Sep 02, 2009
8.833
8.907
8.829
8.866
169,700
-0.01(-0.14%)
Sep 01, 2009
8.996
9.120
8.868
8.878
158,950
-0.14(-1.52%)
Aug 31, 2009
9.027
9.037
8.996
9.015
97,463
-0.13(-1.37%)
Aug 28, 2009
9.211
9.211
9.087
9.140
64,860
-0.00(-0.02%)
Aug 27, 2009
9.110
9.155
9.002
9.143
95,977
+0.02(+0.25%)
Aug 26, 2009
9.089
9.157
9.083
9.120
47,974
-0.01(-0.07%)
Aug 25, 2009
9.128
9.202
9.114
9.126
203,846
+0.02(+0.18%)
Aug 24, 2009
9.157
9.190
9.089
9.110
108,963
+0.00(+0.00%)
Aug 21, 2009
9.025
9.125
8.779
9.110
138,448
+0.15(+1.64%)
Aug 20, 2009
8.866
8.971
8.866
8.963
118,047
+0.11(+1.19%)
Aug 19, 2009
8.721
8.884
8.721
8.857
89,104
+0.06(+0.67%)
Aug 18, 2009
8.758
8.819
8.736
8.798
195,115
+0.10(+1.15%)
Aug 17, 2009
8.779
8.779
8.690
8.698
127,403
-0.23(-2.57%)
Aug 14, 2009
9.031
9.031
8.871
8.928
168,069
-0.11(-1.17%)
Aug 13, 2009
9.008
9.054
8.940
9.033
66,825
+0.06(+0.67%)
Aug 12, 2009
8.936
9.039
8.936
8.973
57,871
+0.11(+1.26%)
Aug 11, 2009
8.909
8.926
8.837
8.862
394,968
-0.07(-0.81%)
Aug 10, 2009
8.963
8.963
8.894
8.934
182,245
-0.06(-0.62%)
Aug 07, 2009
8.969
9.037
8.908
8.990
73,819
+0.11(+1.19%)
Aug 06, 2009
8.946
8.979
8.853
8.884
70,276
-0.05(-0.60%)
Aug 05, 2009
8.988
9.006
8.899
8.938
31,735
-0.02(-0.17%)
Aug 04, 2009
8.955
9.010
8.953
8.953
65,252
-0.04(-0.41%)
Aug 03, 2009
8.913
8.990
8.899
8.990
78,001
+0.17(+1.90%)
Jul 31, 2009
8.816
8.886
8.816
8.822
133,375
-0.00(-0.04%)
Jul 30, 2009
8.843
8.924
8.826
8.826
85,614
+0.10(+1.11%)
Jul 29, 2009
8.746
8.748
8.680
8.729
44,440
-0.06(-0.66%)
Jul 28, 2009
8.760
8.802
8.698
8.787
57,150
+0.01(+0.12%)
Jul 27, 2009
8.777
8.814
8.713
8.777
113,256
-0.00(-0.02%)
Jul 24, 2009
8.715
8.779
8.677
8.779
1,548
-0.00(-0.05%)
Jul 23, 2009
8.587
8.812
8.583
8.783
204,117
+0.21(+2.46%)
Jul 22, 2009
8.537
8.614
8.535
8.572
125,317
+0.01(+0.10%)
Jul 21, 2009
8.591
8.591
8.459
8.564
154,521
+0.04(+0.51%)
Jul 20, 2009
8.455
8.528
8.438
8.521
165,218
+0.11(+1.28%)
Jul 17, 2009
8.380
8.419
8.351
8.413
48,646
+0.03(+0.32%)
Jul 16, 2009
8.267
8.393
8.267
8.386
129,944
+0.09(+1.10%)
Jul 15, 2009
8.171
8.305
8.171
8.295
80,557
+0.24(+2.95%)
Jul 14, 2009
8.002
8.062
7.963
8.058
101,156
+0.05(+0.67%)
Jul 13, 2009
7.853
8.004
7.808
8.004
21,247
+0.15(+1.93%)
Jul 10, 2009
7.800
7.899
7.791
7.852
131,135
-0.00(-0.03%)
Jul 09, 2009
7.866
7.886
7.830
7.855
61,443
+0.03(+0.36%)
Jul 08, 2009
7.839
7.868
7.719
7.826
160,949
+0.02(+0.26%)
Jul 07, 2009
7.971
7.975
7.798
7.806
97,918
-0.16(-2.02%)
Jul 06, 2009
7.924
7.967
7.879
7.967
61,898
-0.05(-0.61%)
Jul 02, 2009
8.126
8.126
8.005
8.016
38,245
-0.20(-2.40%)
Jul 01, 2009
8.250
8.320
8.213
8.213
105,415
+0.01(+0.13%)
Jun 30, 2009
8.258
8.258
8.153
8.202
103,571
-0.05(-0.60%)
Jun 29, 2009
8.240
8.275
8.198
8.252
125,298
+0.06(+0.78%)
Jun 26, 2009
8.198
8.213
8.171
8.188
135,045
-0.00(-0.03%)
Jun 25, 2009
8.168
8.190
8.164
8.190
42,354
+0.16(+2.03%)
Jun 24, 2009
8.000
8.101
7.986
8.027
121,227
+0.09(+1.17%)
Jun 23, 2009
7.950
7.964
7.888
7.934
98,494
-0.01(-0.13%)
Jun 22, 2009
8.110
8.110
7.928
7.944
105,633
-0.24(-2.95%)
Jun 19, 2009
8.227
8.252
8.159
8.186
241,400
+0.01(+0.18%)
Jun 18, 2009
8.145
8.207
8.107
8.171
118,454
+0.03(+0.33%)
Jun 17, 2009
8.110
8.213
8.064
8.145
103,866
+0.02(+0.23%)
Jun 16, 2009
8.310
8.310
8.116
8.126
144,507
-0.11(-1.35%)
Jun 15, 2009
8.322
8.322
8.184
8.237
86,089
-0.18(-2.14%)
Jun 12, 2009
8.390
8.417
8.312
8.417
65,112
-0.01(-0.07%)
Jun 11, 2009
8.417
8.519
8.417
8.424
90,101
+0.04(+0.42%)
Jun 10, 2009
8.486
8.486
8.314
8.388
36,648
-0.05(-0.54%)
Jun 09, 2009
8.421
8.469
8.362
8.434
141,899
+0.07(+0.86%)
Jun 08, 2009
8.341
8.417
8.250
8.362
139,135
-0.02(-0.22%)
Jun 05, 2009
8.479
8.479
8.308
8.380
120,535
+0.01(+0.15%)
Jun 04, 2009
8.339
8.376
8.285
8.368
128,381
+0.08(+0.97%)
Jun 03, 2009
8.345
8.345
8.217
8.287
93,518
-0.14(-1.64%)
Jun 02, 2009
8.378
8.476
8.368
8.426
130,680
+0.02(+0.30%)
Jun 01, 2009
8.264
8.424
8.264
8.401
245,857
+0.28(+3.41%)
May 29, 2009
8.076
8.124
8.025
8.124
144,474
+0.09(+1.11%)
May 28, 2009
8.010
8.045
7.875
8.035
190,918
+0.09(+1.12%)
May 27, 2009
8.019
8.110
7.932
7.946
124,663
-0.09(-1.08%)
May 26, 2009
7.760
8.054
7.760
8.033
118,313
+0.17(+2.18%)
May 22, 2009
7.812
7.903
7.800
7.862
114,499
+0.05(+0.66%)
May 21, 2009
7.882
7.899
7.750
7.810
304,712
-0.16(-2.00%)
May 20, 2009
8.052
8.171
7.969
7.969
187,917
-0.05(-0.59%)
May 19, 2009
7.977
8.080
7.952
8.017
105,153
+0.03(+0.34%)
May 18, 2009
7.824
7.990
7.824
7.990
138,825
+0.24(+3.09%)
May 15, 2009
7.816
7.874
7.736
7.750
121,140
-0.07(-0.90%)
May 14, 2009
7.781
7.878
7.781
7.820
69,013
+0.07(+0.88%)
May 13, 2009
7.859
7.872
7.744
7.752
193,212
-0.21(-2.60%)
May 12, 2009
7.890
8.079
7.884
7.959
451,267
-0.05(-0.62%)
May 11, 2009
7.998
8.075
7.952
8.008
208,846
-0.10(-1.25%)
May 08, 2009
8.052
8.145
8.012
8.110
243,790
+0.10(+1.26%)
May 07, 2009
8.213
8.213
7.942
8.008
154,507
-0.12(-1.47%)
May 06, 2009
8.176
8.176
8.032
8.128
673,273
+0.06(+0.74%)
May 05, 2009
8.052
8.093
8.000
8.068
263,460
-0.01(-0.13%)
May 04, 2009
7.952
8.079
7.942
8.079
189,166
+0.22(+2.81%)
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
.