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
Mstar Dividend Leaders ETF
(NY:
FDL
)
38.78
+0.13 (+0.35%)
Streaming Delayed Price
Updated: 2:06 PM EDT, May 15, 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
8.453
8.488
8.414
8.414
33,803
-0.03(-0.31%)
Apr 29, 2010
8.430
8.464
8.407
8.440
66,074
+0.10(+1.16%)
Apr 28, 2010
8.331
8.372
8.296
8.343
26,318
+0.03(+0.35%)
Apr 27, 2010
8.424
8.445
8.314
8.314
86,200
-0.12(-1.45%)
Apr 26, 2010
8.459
8.488
8.436
8.436
37,400
-0.03(-0.35%)
Apr 23, 2010
8.384
8.471
8.372
8.466
20,991
+0.06(+0.67%)
Apr 22, 2010
8.395
8.409
8.355
8.409
19,756
-0.04(-0.45%)
Apr 21, 2010
8.477
8.480
8.436
8.448
11,721
-0.04(-0.48%)
Apr 20, 2010
8.500
8.500
8.477
8.488
31,861
+0.03(+0.34%)
Apr 19, 2010
8.395
8.464
8.395
8.459
14,078
+0.03(+0.41%)
Apr 16, 2010
8.482
8.488
8.410
8.424
23,309
-0.06(-0.75%)
Apr 15, 2010
8.500
8.500
8.448
8.488
19,747
+0.00(+0.06%)
Apr 14, 2010
8.482
8.483
8.445
8.483
20,991
-0.00(-0.06%)
Apr 13, 2010
8.488
8.500
8.453
8.488
26,003
-0.02(-0.22%)
Apr 12, 2010
8.494
8.523
8.494
8.507
16,440
+0.00(+0.01%)
Apr 09, 2010
8.470
8.506
8.459
8.506
15,136
+0.04(+0.44%)
Apr 08, 2010
8.430
8.471
8.430
8.468
30,852
+0.03(+0.39%)
Apr 07, 2010
8.500
8.500
8.426
8.436
26,101
-0.08(-0.96%)
Apr 06, 2010
8.477
8.535
8.466
8.517
61,205
+0.02(+0.21%)
Apr 05, 2010
8.488
8.517
8.487
8.500
42,431
+0.02(+0.27%)
Apr 01, 2010
8.418
8.477
8.477
8.477
72,757
+0.08(+0.95%)
Mar 31, 2010
8.418
8.430
8.372
8.397
105,031
-0.04(-0.51%)
Mar 30, 2010
8.442
8.461
8.413
8.440
36,454
+0.02(+0.19%)
Mar 29, 2010
8.378
8.424
8.378
8.423
42,610
+0.06(+0.75%)
Mar 26, 2010
8.384
8.391
8.344
8.360
32,957
-0.01(-0.14%)
Mar 25, 2010
8.453
8.453
8.372
8.372
29,928
-0.04(-0.43%)
Mar 24, 2010
8.477
8.477
8.401
8.408
22,319
-0.07(-0.88%)
Mar 23, 2010
8.442
8.482
8.413
8.482
29,942
+0.06(+0.74%)
Mar 22, 2010
8.339
8.432
8.339
8.420
24,728
+0.08(+0.97%)
Mar 19, 2010
8.437
8.437
8.322
8.339
17,587
-0.05(-0.57%)
Mar 18, 2010
8.428
8.428
8.363
8.387
5,379
+0.01(+0.09%)
Mar 17, 2010
8.380
8.386
8.345
8.380
26,961
+0.03(+0.41%)
Mar 16, 2010
8.276
8.345
8.270
8.345
26,576
+0.06(+0.69%)
Mar 15, 2010
8.247
8.288
8.247
8.288
41,076
+0.05(+0.56%)
Mar 12, 2010
8.270
8.270
8.213
8.242
44,842
+0.01(+0.14%)
Mar 11, 2010
8.201
8.230
8.155
8.230
31,722
+0.04(+0.49%)
Mar 10, 2010
8.195
8.207
8.167
8.190
36,052
+0.01(+0.14%)
Mar 09, 2010
8.178
8.201
8.171
8.178
44,699
+0.00(+0.00%)
Mar 08, 2010
8.161
8.184
8.155
8.178
38,082
+0.03(+0.35%)
Mar 05, 2010
8.144
8.161
8.103
8.149
29,671
+0.06(+0.78%)
Mar 04, 2010
8.057
8.087
8.046
8.086
35,117
+0.02(+0.21%)
Mar 03, 2010
8.121
8.121
8.063
8.069
29,981
-0.01(-0.11%)
Mar 02, 2010
8.069
8.086
8.056
8.078
22,025
+0.03(+0.40%)
Mar 01, 2010
8.011
8.052
8.011
8.046
32,545
+0.07(+0.87%)
Feb 26, 2010
7.994
8.005
7.967
7.977
13,010
-0.02(-0.22%)
Feb 25, 2010
7.965
7.994
7.919
7.994
18,726
-0.04(-0.49%)
Feb 24, 2010
8.017
8.034
7.977
8.033
38,572
+0.03(+0.35%)
Feb 23, 2010
8.057
8.057
7.994
8.005
22,053
-0.06(-0.71%)
Feb 22, 2010
8.115
8.115
8.052
8.063
63,465
-0.02(-0.28%)
Feb 19, 2010
8.005
8.086
8.005
8.086
22,811
+0.04(+0.50%)
Feb 18, 2010
8.017
8.046
8.000
8.046
51,540
+0.05(+0.65%)
Feb 17, 2010
8.034
8.034
7.982
7.994
29,895
+0.00(+0.00%)
Feb 16, 2010
7.913
7.994
7.913
7.994
119,693
+0.13(+1.61%)
Feb 12, 2010
7.833
7.867
7.867
7.867
23,093
-0.02(-0.29%)
Feb 11, 2010
7.798
7.890
7.798
7.890
21,339
+0.04(+0.51%)
Feb 10, 2010
7.879
7.879
7.819
7.850
37,705
-0.03(-0.37%)
Feb 09, 2010
7.844
7.942
7.838
7.879
56,440
+0.09(+1.11%)
Feb 08, 2010
7.850
7.867
7.792
7.792
19,323
-0.05(-0.61%)
Feb 05, 2010
7.856
7.856
7.735
7.840
53,362
-0.01(-0.13%)
Feb 04, 2010
7.977
8.000
7.850
7.850
42,046
-0.18(-2.22%)
Feb 03, 2010
8.086
8.086
8.009
8.028
11,806
-0.06(-0.71%)
Feb 02, 2010
7.977
8.098
7.977
8.086
32,269
+0.10(+1.30%)
Feb 01, 2010
7.965
7.982
7.942
7.982
40,994
+0.05(+0.58%)
Jan 29, 2010
7.948
8.009
7.936
7.936
32,648
-0.04(-0.53%)
Jan 28, 2010
7.977
8.005
7.948
7.979
14,005
-0.06(-0.76%)
Jan 27, 2010
8.000
8.046
7.959
8.040
80,297
+0.01(+0.07%)
Jan 26, 2010
8.023
8.046
7.982
8.034
93,599
-0.02(-0.21%)
Jan 25, 2010
8.051
8.073
8.011
8.051
8,665
+0.03(+0.43%)
Jan 22, 2010
8.126
8.134
8.017
8.017
39,308
-0.14(-1.69%)
Jan 21, 2010
8.270
8.303
8.133
8.155
33,431
-0.11(-1.32%)
Jan 20, 2010
8.311
8.311
8.218
8.265
19,844
-0.10(-1.17%)
Jan 19, 2010
8.213
8.363
8.213
8.363
28,324
+0.13(+1.61%)
Jan 15, 2010
8.282
8.230
8.230
8.230
39,240
-0.08(-0.97%)
Jan 14, 2010
8.282
8.311
8.282
8.311
25,098
-0.00(-0.00%)
Jan 13, 2010
8.276
8.316
8.265
8.311
21,954
+0.07(+0.84%)
Jan 12, 2010
8.230
8.276
8.213
8.242
90,028
-0.01(-0.11%)
Jan 11, 2010
8.219
8.251
8.219
8.251
35,519
+0.04(+0.46%)
Jan 08, 2010
8.230
8.230
8.174
8.213
26,624
-0.02(-0.21%)
Jan 07, 2010
8.201
8.236
8.201
8.230
55,824
+0.00(+0.00%)
Jan 06, 2010
8.236
8.253
8.224
8.230
47,431
-0.01(-0.07%)
Jan 05, 2010
8.311
8.311
8.213
8.236
23,119
-0.05(-0.56%)
Jan 04, 2010
8.247
8.305
8.247
8.282
34,156
+0.06(+0.77%)
Dec 31, 2009
8.334
8.219
8.219
8.219
52,436
-0.10(-1.25%)
Dec 30, 2009
8.293
8.322
8.293
8.322
25,685
-0.01(-0.07%)
Dec 29, 2009
8.351
8.374
8.316
8.328
43,003
+0.02(+0.28%)
Dec 28, 2009
8.316
8.316
8.293
8.305
40,591
+0.01(+0.14%)
Dec 24, 2009
8.270
8.293
8.270
8.293
11,664
+0.04(+0.49%)
Dec 23, 2009
8.276
8.276
8.220
8.253
17,450
+0.01(+0.07%)
Dec 22, 2009
8.253
8.265
8.224
8.247
57,520
-0.08(-0.97%)
Dec 21, 2009
8.311
8.368
8.311
8.328
30,031
+0.07(+0.84%)
Dec 18, 2009
8.282
8.292
8.222
8.259
14,982
+0.02(+0.21%)
Dec 17, 2009
8.259
8.288
8.236
8.242
54,494
-0.07(-0.90%)
Dec 16, 2009
8.374
8.374
8.316
8.316
88,319
-0.01(-0.07%)
Dec 15, 2009
8.322
8.322
8.305
8.322
24,134
-0.05(-0.62%)
Dec 14, 2009
8.374
8.380
8.352
8.374
57,515
+0.06(+0.69%)
Dec 11, 2009
8.285
8.320
8.275
8.316
26,442
+0.06(+0.77%)
Dec 10, 2009
8.247
8.264
8.231
8.253
44,555
+0.05(+0.63%)
Dec 09, 2009
8.195
8.201
8.132
8.201
33,587
+0.03(+0.35%)
Dec 08, 2009
8.178
8.207
8.155
8.172
43,333
-0.05(-0.63%)
Dec 07, 2009
8.207
8.278
7.811
8.225
50,261
+0.05(+0.63%)
Dec 04, 2009
8.265
8.270
8.126
8.173
59,758
+0.01(+0.15%)
Dec 03, 2009
8.219
8.219
8.161
8.161
29,411
-0.01(-0.07%)
Dec 02, 2009
8.086
8.178
8.086
8.167
24,555
+0.07(+0.85%)
Dec 01, 2009
8.069
8.115
8.063
8.098
23,822
+0.09(+1.08%)
Nov 30, 2009
8.017
8.017
7.977
8.011
8,419
-0.01(-0.07%)
Nov 27, 2009
8.007
8.017
8.007
8.017
2,344
-0.09(-1.07%)
Nov 25, 2009
8.063
8.103
8.063
8.103
57,923
+0.05(+0.57%)
Nov 24, 2009
8.023
8.063
7.999
8.057
39,570
+0.03(+0.43%)
Nov 23, 2009
8.028
8.028
7.994
8.023
21,893
+0.12(+1.47%)
Nov 20, 2009
7.873
7.906
7.873
7.906
9,185
+0.03(+0.38%)
Nov 19, 2009
7.936
7.936
7.844
7.876
23,857
-0.07(-0.83%)
Nov 18, 2009
7.931
7.948
7.908
7.942
60,394
+0.00(+0.00%)
Nov 17, 2009
7.919
7.942
7.890
7.942
31,686
+0.02(+0.22%)
Nov 16, 2009
7.908
7.938
7.903
7.925
36,961
+0.13(+1.62%)
Nov 13, 2009
7.770
7.833
7.787
7.798
15,375
+0.03(+0.36%)
Nov 12, 2009
7.833
7.840
7.770
7.770
34,073
-0.05(-0.64%)
Nov 11, 2009
7.856
7.863
7.810
7.820
34,835
-0.01(-0.11%)
Nov 10, 2009
7.804
7.836
7.804
7.829
36,778
+0.04(+0.57%)
Nov 09, 2009
7.689
7.792
7.689
7.785
41,810
+0.12(+1.55%)
Nov 06, 2009
7.625
7.683
7.625
7.666
19,103
+0.01(+0.08%)
Nov 05, 2009
7.636
7.660
7.625
7.660
18,748
+0.13(+1.76%)
Nov 04, 2009
7.487
7.608
7.487
7.527
33,377
+0.05(+0.69%)
Nov 03, 2009
7.487
7.493
7.441
7.476
27,442
-0.02(-0.23%)
Nov 02, 2009
7.504
7.550
7.457
7.493
12,268
-0.00(-0.03%)
Oct 30, 2009
7.579
7.591
7.481
7.495
36,625
-0.12(-1.63%)
Oct 29, 2009
7.539
7.620
7.539
7.620
13,723
+0.06(+0.76%)
Oct 28, 2009
7.591
7.621
7.562
7.562
7,737
-0.03(-0.45%)
Oct 27, 2009
7.591
7.635
7.573
7.597
26,965
+0.03(+0.38%)
Oct 26, 2009
7.660
7.717
7.556
7.568
44,696
-0.08(-1.05%)
Oct 23, 2009
7.654
7.654
7.621
7.648
88,995
-0.10(-1.26%)
Oct 22, 2009
7.725
7.752
7.683
7.746
36,257
+0.07(+0.90%)
Oct 21, 2009
7.764
7.780
7.677
7.677
22,467
-0.06(-0.75%)
Oct 20, 2009
7.729
7.752
7.729
7.735
36,752
-0.05(-0.66%)
Oct 19, 2009
7.700
7.799
7.700
7.787
13,178
+0.09(+1.20%)
Oct 16, 2009
7.694
7.717
7.666
7.694
33,309
-0.01(-0.15%)
Oct 15, 2009
7.631
7.712
7.631
7.706
32,243
+0.05(+0.60%)
Oct 14, 2009
7.637
7.671
7.614
7.660
125,482
+0.06(+0.83%)
Oct 13, 2009
7.591
7.614
7.585
7.597
27,359
-0.02(-0.23%)
Oct 12, 2009
7.627
7.643
7.614
7.614
30,840
+0.03(+0.38%)
Oct 09, 2009
7.572
7.591
7.556
7.585
13,966
+0.02(+0.30%)
Oct 08, 2009
7.591
7.591
7.562
7.562
10,772
+0.03(+0.38%)
Oct 07, 2009
7.533
7.545
7.516
7.533
22,500
-0.03(-0.44%)
Oct 06, 2009
7.538
7.597
7.538
7.566
16,866
+0.08(+1.06%)
Oct 05, 2009
7.424
7.497
7.424
7.487
16,132
+0.05(+0.70%)
Oct 02, 2009
7.430
7.454
7.430
7.435
15,178
-0.05(-0.62%)
Oct 01, 2009
7.550
7.550
7.481
7.481
11,756
-0.12(-1.59%)
Sep 30, 2009
7.660
7.660
7.540
7.602
30,319
-0.04(-0.52%)
Sep 29, 2009
7.631
7.659
7.614
7.642
18,580
+0.01(+0.07%)
Sep 28, 2009
7.568
7.662
7.533
7.637
67,631
+0.02(+0.30%)
Sep 25, 2009
7.648
7.666
7.614
7.614
20,943
-0.03(-0.42%)
Sep 24, 2009
7.658
7.660
7.629
7.646
44,606
-0.04(-0.48%)
Sep 23, 2009
7.706
7.792
7.671
7.683
44,564
+0.10(+1.32%)
Sep 22, 2009
7.579
7.597
7.573
7.583
58,039
-0.12(-1.53%)
Sep 21, 2009
7.717
7.729
7.660
7.700
20,617
-0.03(-0.45%)
Sep 18, 2009
7.706
7.742
7.700
7.735
49,910
+0.05(+0.60%)
Sep 17, 2009
7.717
7.752
7.685
7.689
14,322
-0.03(-0.45%)
Sep 16, 2009
7.700
7.736
7.681
7.723
8,632
+0.05(+0.60%)
Sep 15, 2009
7.625
7.684
7.612
7.677
40,794
+0.04(+0.48%)
Sep 14, 2009
7.591
7.640
7.591
7.640
9,676
+0.03(+0.42%)
Sep 11, 2009
7.568
7.608
7.568
7.608
22,497
+0.06(+0.74%)
Sep 10, 2009
7.568
7.573
7.533
7.552
18,563
+0.01(+0.17%)
Sep 09, 2009
7.631
7.631
7.476
7.539
239,233
+0.03(+0.46%)
Sep 08, 2009
7.510
7.510
7.464
7.504
15,317
+0.03(+0.46%)
Sep 04, 2009
7.395
7.481
7.395
7.470
96,315
+0.05(+0.74%)
Sep 03, 2009
7.395
7.415
7.349
7.415
31,910
+0.02(+0.27%)
Sep 02, 2009
7.447
7.447
7.326
7.395
25,317
-0.06(-0.77%)
Sep 01, 2009
7.527
7.568
7.453
7.453
43,550
-0.12(-1.52%)
Aug 31, 2009
7.545
7.568
7.527
7.568
59,554
-0.01(-0.19%)
Aug 28, 2009
7.660
7.660
7.568
7.582
15,934
-0.08(-1.09%)
Aug 27, 2009
7.660
7.666
7.585
7.666
18,757
-0.01(-0.07%)
Aug 26, 2009
7.689
7.689
7.637
7.671
11,051
-0.01(-0.08%)
Aug 25, 2009
7.683
7.706
7.675
7.677
24,136
+0.04(+0.56%)
Aug 24, 2009
7.643
7.677
7.614
7.634
8,384
+0.01(+0.10%)
Aug 21, 2009
7.510
7.653
7.510
7.626
20,959
+0.12(+1.62%)
Aug 20, 2009
7.481
7.504
7.447
7.504
78,198
+0.03(+0.40%)
Aug 19, 2009
7.378
7.476
7.378
7.474
61,523
+0.08(+1.08%)
Aug 18, 2009
7.350
7.395
7.349
7.395
6,941
+0.03(+0.39%)
Aug 17, 2009
7.401
7.401
7.361
7.366
13,558
-0.11(-1.53%)
Aug 14, 2009
7.487
7.487
7.401
7.480
15,711
-0.00(-0.01%)
Aug 13, 2009
7.516
7.516
7.435
7.481
13,718
-0.03(-0.38%)
Aug 12, 2009
7.418
7.545
7.418
7.510
19,660
+0.06(+0.77%)
Aug 11, 2009
7.429
7.458
7.412
7.453
21,591
+0.00(+0.00%)
Aug 10, 2009
7.447
7.464
7.430
7.453
23,094
-0.06(-0.84%)
Aug 07, 2009
7.426
7.516
7.426
7.516
19,974
+0.12(+1.69%)
Aug 06, 2009
7.399
7.412
7.355
7.391
13,091
-0.02(-0.28%)
Aug 05, 2009
7.401
7.412
7.389
7.412
16,696
-0.04(-0.54%)
Aug 04, 2009
7.453
7.476
7.441
7.453
16,314
-0.04(-0.52%)
Aug 03, 2009
7.539
7.539
7.429
7.491
22,935
+0.03(+0.39%)
Jul 31, 2009
7.481
7.485
7.441
7.462
33,576
-0.04(-0.48%)
Jul 30, 2009
7.464
7.548
7.464
7.499
23,362
+0.07(+0.93%)
Jul 29, 2009
7.412
7.429
7.360
7.429
10,284
+0.03(+0.47%)
Jul 28, 2009
7.401
7.429
7.366
7.395
47,139
-0.07(-1.00%)
Jul 27, 2009
7.441
7.470
7.384
7.470
18,594
+0.04(+0.54%)
Jul 24, 2009
7.383
7.429
7.383
7.429
694
+0.05(+0.62%)
Jul 23, 2009
7.228
7.412
7.228
7.383
34,847
+0.22(+3.05%)
Jul 22, 2009
7.188
7.211
7.165
7.165
21,841
-0.01(-0.08%)
Jul 21, 2009
7.113
7.170
7.113
7.170
10,912
+0.09(+1.22%)
Jul 20, 2009
7.038
7.090
7.038
7.084
23,896
+0.06(+0.82%)
Jul 17, 2009
7.026
7.038
6.998
7.026
12,680
+0.00(+0.00%)
Jul 16, 2009
7.015
7.026
6.992
7.026
7,877
+0.01(+0.08%)
Jul 15, 2009
6.900
7.021
6.900
7.021
8,883
+0.17(+2.44%)
Jul 14, 2009
6.848
6.854
6.805
6.854
22,749
+0.06(+0.85%)
Jul 13, 2009
6.738
6.796
6.727
6.796
7,384
+0.09(+1.37%)
Jul 10, 2009
6.737
6.737
6.698
6.704
5,655
-0.05(-0.68%)
Jul 09, 2009
6.773
6.773
6.710
6.750
3,167
+0.02(+0.23%)
Jul 08, 2009
6.813
6.813
6.733
6.734
4,493
-0.06(-0.82%)
Jul 07, 2009
6.871
6.877
6.790
6.790
35,601
-0.12(-1.67%)
Jul 06, 2009
6.831
6.905
6.831
6.905
11,020
+0.03(+0.50%)
Jul 02, 2009
6.963
6.963
6.871
6.871
5,064
-0.18(-2.61%)
Jul 01, 2009
6.975
7.072
6.975
7.055
38,961
+0.10(+1.49%)
Jun 30, 2009
7.032
7.084
6.905
6.951
24,907
-0.05(-0.66%)
Jun 29, 2009
6.951
7.009
6.928
6.998
5,672
+0.04(+0.60%)
Jun 26, 2009
6.951
6.956
6.905
6.956
12,833
-0.01(-0.10%)
Jun 25, 2009
6.877
6.963
6.877
6.963
16,960
+0.16(+2.28%)
Jun 24, 2009
6.813
6.841
6.802
6.808
4,835
+0.04(+0.54%)
Jun 23, 2009
6.784
6.784
6.750
6.771
7,908
-0.09(-1.29%)
Jun 22, 2009
6.831
6.865
6.824
6.859
14,923
-0.02(-0.25%)
Jun 19, 2009
6.904
6.904
6.841
6.877
4,017
+0.06(+0.93%)
Jun 18, 2009
6.692
6.842
6.692
6.813
12,030
+0.10(+1.55%)
Jun 17, 2009
6.721
6.790
6.646
6.710
16,668
-0.03(-0.43%)
Jun 16, 2009
6.894
6.894
6.738
6.738
31,312
-0.13(-1.87%)
Jun 15, 2009
6.940
6.946
6.850
6.867
15,944
-0.19(-2.67%)
Jun 12, 2009
7.015
7.055
6.986
7.055
28,755
+0.04(+0.54%)
Jun 11, 2009
6.842
7.032
6.842
7.017
31,578
+0.22(+3.25%)
Jun 10, 2009
6.813
6.821
6.738
6.796
18,005
-0.06(-0.84%)
Jun 09, 2009
6.848
6.871
6.791
6.854
33,514
-0.02(-0.32%)
Jun 08, 2009
6.773
6.875
6.767
6.875
8,738
+0.04(+0.65%)
Jun 05, 2009
6.946
6.946
6.796
6.831
30,211
-0.03(-0.50%)
Jun 04, 2009
6.819
6.876
6.819
6.865
56,475
+0.11(+1.63%)
Jun 03, 2009
6.871
6.871
6.727
6.755
18,946
-0.13(-1.85%)
Jun 02, 2009
6.854
6.905
6.848
6.882
39,723
-0.05(-0.68%)
Jun 01, 2009
6.934
6.969
6.900
6.930
13,053
+0.08(+1.11%)
May 29, 2009
6.727
6.854
6.722
6.854
28,638
+0.13(+1.88%)
May 28, 2009
6.664
6.727
6.566
6.727
31,323
+0.09(+1.30%)
May 27, 2009
6.825
6.825
6.640
6.640
17,130
-0.15(-2.21%)
May 26, 2009
6.664
6.808
6.664
6.790
36,247
+0.11(+1.64%)
May 22, 2009
6.640
6.687
6.635
6.681
15,229
+0.01(+0.09%)
May 21, 2009
6.687
6.733
6.622
6.675
20,231
-0.07(-1.00%)
May 20, 2009
6.969
6.992
6.742
6.742
19,483
-0.12(-1.71%)
May 19, 2009
6.986
6.986
6.859
6.859
28,562
-0.07(-1.08%)
May 18, 2009
6.779
6.937
6.779
6.934
32,884
+0.28(+4.15%)
May 15, 2009
6.831
6.831
6.617
6.658
10,119
-0.13(-1.95%)
May 14, 2009
6.675
6.836
6.675
6.790
16,559
+0.10(+1.46%)
May 13, 2009
6.848
6.859
6.692
6.692
131,637
-0.27(-3.89%)
May 12, 2009
7.234
7.234
6.895
6.963
29,736
-0.13(-1.79%)
May 11, 2009
7.216
7.266
7.090
7.090
30,208
-0.25(-3.45%)
May 08, 2009
7.136
7.343
7.124
7.343
25,282
+0.33(+4.77%)
May 07, 2009
7.262
7.332
6.963
7.009
70,489
-0.05(-0.66%)
May 06, 2009
6.940
7.084
6.888
7.055
265,479
+0.29(+4.36%)
May 05, 2009
6.710
6.796
6.710
6.760
41,437
+0.06(+0.90%)
May 04, 2009
6.376
6.704
6.376
6.700
13,753
+0.40(+6.43%)
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
.