High Yield Bond ETF SPDR (NY: JNK )

107.68 USD +0.40 (+0.37%)
Official Closing Price Updated: 8:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 38.92 39.03 38.85 38.92 4,696 +0.11(+0.28%)
Aug 30, 2010 38.90 38.96 38.80 38.81 1,702,556 -0.04(-0.10%)
Aug 27, 2010 38.85 38.89 38.64 38.85 2,612,899 +0.24(+0.62%)
Aug 26, 2010 38.93 38.93 38.56 38.61 100 -0.20(-0.52%)
Aug 25, 2010 38.76 38.85 38.60 38.81 3,959,022 -0.02(-0.05%)
Aug 24, 2010 38.90 38.97 38.81 38.83 1,992,958 -0.22(-0.56%)
Aug 23, 2010 39.14 39.16 38.97 39.05 2,237,330 -0.05(-0.13%)
Aug 20, 2010 38.98 39.10 38.94 39.10 2,437,013 +0.12(+0.31%)
Aug 19, 2010 39.06 39.15 38.92 38.98 2,187,547 -0.08(-0.20%)
Aug 18, 2010 39.08 39.18 39.03 39.06 1,400 +0.02(+0.05%)
Aug 17, 2010 39.16 39.22 39.04 39.04 2,235,960 +0.05(+0.13%)
Aug 16, 2010 38.81 39.03 38.78 38.99 1,853,498 +0.20(+0.52%)
Aug 13, 2010 38.79 38.93 38.70 38.79 1,780,609 +0.12(+0.31%)
Aug 12, 2010 38.73 38.88 38.53 38.67 2,294,005 -0.23(-0.59%)
Aug 11, 2010 39.07 39.08 38.76 38.90 2,395,591 -0.38(-0.97%)
Aug 10, 2010 39.27 39.33 39.16 39.28 2,103,497 -0.02(-0.05%)
Aug 09, 2010 39.44 39.44 39.20 39.30 1,606,602 -0.01(-0.03%)
Aug 06, 2010 39.31 39.34 39.09 39.31 1,969,251 -0.02(-0.05%)
Aug 05, 2010 39.38 39.38 39.21 39.33 1,628,450 -0.04(-0.10%)
Aug 04, 2010 39.46 39.47 39.35 39.37 1,959,318 -0.09(-0.23%)
Aug 03, 2010 39.34 39.50 39.22 39.46 3,672,075 +0.10(+0.25%)
Aug 02, 2010 39.20 39.36 39.20 39.36 2,293,862 -0.06(-0.15%)
Jul 30, 2010 39.42 39.53 39.31 39.42 2,437,339 +0.00(+0.01%)
Jul 29, 2010 39.46 39.49 39.30 39.42 1,368,607 +0.05(+0.14%)
Jul 28, 2010 39.31 39.50 39.31 39.36 1,633,645 -0.08(-0.20%)
Jul 27, 2010 39.55 39.59 39.29 39.44 2,382,808 +0.04(+0.10%)
Jul 26, 2010 39.37 39.44 39.21 39.40 2,256,515 +0.09(+0.22%)
Jul 23, 2010 39.22 39.38 39.15 39.31 1,886,411 +0.22(+0.55%)
Jul 22, 2010 39.23 39.25 39.04 39.10 2,242,363 +0.14(+0.36%)
Jul 21, 2010 39.08 39.22 38.86 38.96 2,615,794 -0.01(-0.03%)
Jul 20, 2010 38.62 39.15 38.62 38.97 4,020,254 +0.24(+0.62%)
Jul 19, 2010 38.73 38.80 38.61 38.73 1,633,243 +0.18(+0.47%)
Jul 16, 2010 38.55 38.87 38.45 38.55 2,258,872 -0.31(-0.80%)
Jul 15, 2010 38.93 38.96 38.71 38.86 1,706,542 +0.10(+0.26%)
Jul 14, 2010 38.89 38.90 38.69 38.76 2,189,711 -0.16(-0.41%)
Jul 13, 2010 38.70 38.99 38.64 38.92 100 +0.40(+1.03%)
Jul 12, 2010 38.71 38.71 38.26 38.52 3,022,913 -0.13(-0.34%)
Jul 09, 2010 38.65 38.81 38.56 38.65 2,590,737 -0.10(-0.26%)
Jul 08, 2010 38.61 38.79 38.42 38.75 2,871,763 +0.21(+0.54%)
Jul 07, 2010 38.20 38.62 38.15 38.54 2,406,393 +0.36(+0.94%)
Jul 06, 2010 38.18 38.25 38.06 38.18 943 +0.18(+0.47%)
Jul 02, 2010 38.00 38.06 37.78 38.00 2,057,787 +0.25(+0.66%)
Jul 01, 2010 37.58 37.80 37.23 37.75 3,506,082 -0.08(-0.21%)
Jun 30, 2010 38.09 38.14 37.73 37.83 350 -0.19(-0.50%)
Jun 29, 2010 38.17 38.35 37.77 38.02 1,807,686 -0.39(-1.02%)
Jun 25, 2010 38.41 38.43 38.10 38.41 1,342,086 +0.33(+0.87%)
Jun 24, 2010 38.24 38.28 38.06 38.08 1,266,609 -0.20(-0.52%)
Jun 23, 2010 38.48 38.49 38.06 38.28 2,523,690 -0.21(-0.55%)
Jun 22, 2010 38.69 38.72 38.32 38.49 252 -0.22(-0.57%)
Jun 21, 2010 38.81 38.83 38.66 38.71 1,790,072 +0.14(+0.36%)
Jun 18, 2010 38.57 38.62 38.40 38.57 2,086,757 +0.15(+0.39%)
Jun 17, 2010 38.25 38.43 38.20 38.42 1,975,610 +0.24(+0.63%)
Jun 16, 2010 37.95 38.18 37.86 38.18 2,198,484 +0.15(+0.39%)
Jun 15, 2010 37.73 38.18 37.55 38.03 3,398,981 +0.38(+1.01%)
Jun 14, 2010 37.62 37.71 37.52 37.65 1,522,540 +0.27(+0.72%)
Jun 11, 2010 37.32 37.52 37.32 37.38 1,234,282 -0.15(-0.40%)
Jun 10, 2010 37.27 37.55 37.17 37.53 1,000 +0.36(+0.97%)
Jun 09, 2010 37.17 37.21 36.96 37.17 1,611,224 +0.16(+0.45%)
Jun 08, 2010 37.20 37.20 36.81 37.01 2,101,261 +0.05(+0.12%)
Jun 07, 2010 37.15 37.52 36.94 36.96 2,257,476 -0.23(-0.61%)
Jun 04, 2010 37.19 37.41 36.97 37.19 4,850,774 -0.16(-0.44%)
Jun 03, 2010 37.49 37.58 37.14 37.35 2,256,683 -0.02(-0.05%)
Jun 02, 2010 37.26 37.51 37.17 37.37 2,748,320 +0.17(+0.46%)
Jun 01, 2010 37.33 37.57 37.18 37.20 1,617,651 -0.61(-1.61%)
May 28, 2010 37.81 37.83 37.56 37.81 2,686,854 +0.28(+0.75%)
May 27, 2010 37.37 37.70 37.37 37.53 2,541,024 +0.68(+1.86%)
May 26, 2010 37.67 37.72 36.77 36.85 1,100 -0.65(-1.75%)
May 25, 2010 36.47 37.50 36.31 37.50 100 -0.07(-0.19%)
May 24, 2010 37.50 37.81 37.39 37.57 2,195,779 +0.00(+0.00%)
May 21, 2010 36.10 37.57 36.10 37.57 4,607,528 +0.30(+0.80%)
May 20, 2010 36.78 37.27 36.40 37.27 4,101 -0.65(-1.70%)
May 19, 2010 38.16 38.24 37.59 37.92 2,726,979 -0.40(-1.03%)
May 18, 2010 38.64 38.78 38.15 38.31 2,763,359 -0.19(-0.48%)
May 17, 2010 38.45 38.63 38.05 38.50 2,098,143 +0.06(+0.16%)
May 14, 2010 38.44 38.77 38.21 38.44 4,177,328 -0.33(-0.85%)
May 13, 2010 39.05 39.13 38.72 38.77 2,509,898 -0.18(-0.46%)
May 12, 2010 38.65 38.98 38.65 38.95 1,899,939 +0.42(+1.09%)
May 11, 2010 38.69 38.80 38.45 38.53 2,516,597 -0.22(-0.57%)
May 10, 2010 38.62 38.76 38.56 38.75 3,817,125 +0.73(+1.92%)
May 07, 2010 37.53 38.04 36.90 38.02 6,212,965 +0.30(+0.80%)
May 06, 2010 38.54 38.70 35.03 37.72 12,262,328 -0.77(-2.00%)
May 05, 2010 38.80 39.03 38.42 38.49 4,774,144 -0.89(-2.26%)
May 04, 2010 39.73 39.77 39.35 39.38 100 -0.54(-1.35%)
May 03, 2010 39.92 40.00 39.88 39.92 1,219,835 -0.28(-0.70%)
Apr 30, 2010 40.20 40.23 40.05 40.20 2,510,670 +0.09(+0.22%)
Apr 29, 2010 40.08 40.14 39.95 40.11 1,315,766 +0.19(+0.48%)
Apr 28, 2010 39.93 40.00 39.78 39.92 2,011,894 +0.22(+0.55%)
Apr 27, 2010 40.10 40.22 39.64 39.70 3,498,499 -0.45(-1.12%)
Apr 26, 2010 40.03 40.24 40.03 40.15 1,353,967 +0.02(+0.05%)
Apr 23, 2010 40.02 40.14 39.87 40.13 1,158,002 +0.30(+0.75%)
Apr 22, 2010 39.98 40.08 39.77 39.83 2,473,667 -0.25(-0.62%)
Apr 21, 2010 40.17 40.19 39.99 40.08 1,605,377 +0.03(+0.07%)
Apr 20, 2010 39.77 40.14 39.76 40.05 2,000 +0.46(+1.16%)
Apr 19, 2010 39.78 39.78 39.52 39.59 1,743,255 -0.17(-0.43%)
Apr 16, 2010 40.00 40.12 39.47 39.76 3,518,935 -0.33(-0.82%)
Apr 15, 2010 39.93 40.13 39.88 40.09 1,868,088 +0.21(+0.53%)
Apr 14, 2010 39.83 39.91 39.78 39.88 1,596,142 +0.09(+0.23%)
Apr 13, 2010 39.72 39.81 39.61 39.79 1,769,820 +0.13(+0.33%)
Apr 12, 2010 39.74 39.75 39.63 39.66 1,248,950 -0.03(-0.08%)
Apr 09, 2010 39.60 39.71 39.55 39.69 1,242,061 +0.08(+0.20%)
Apr 08, 2010 39.53 39.63 39.36 39.61 1,291,294 +0.11(+0.28%)
Apr 07, 2010 39.50 39.54 39.42 39.50 1,925,413 +0.04(+0.10%)
Apr 06, 2010 39.38 39.50 39.27 39.46 1,714,522 +0.04(+0.10%)
Apr 05, 2010 39.57 39.57 39.30 39.42 1,655,282 -0.09(-0.23%)
Apr 01, 2010 39.50 39.51 39.51 39.51 2,102,100 -0.28(-0.70%)
Mar 31, 2010 39.72 39.80 39.52 39.79 2,119,689 -0.03(-0.08%)
Mar 30, 2010 39.77 39.83 39.76 39.82 1,421,968 +0.05(+0.13%)
Mar 29, 2010 39.68 39.81 39.68 39.77 1,214,428 +0.12(+0.30%)
Mar 26, 2010 39.64 39.72 39.59 39.65 1,822,722 -0.06(-0.15%)
Mar 25, 2010 39.60 39.74 39.58 39.71 2,251,383 +0.19(+0.48%)
Mar 24, 2010 39.50 39.57 39.47 39.52 1,120,130 -0.04(-0.10%)
Mar 23, 2010 39.61 39.61 39.45 39.56 1,148,231 -0.01(-0.03%)
Mar 22, 2010 39.23 39.58 39.23 39.57 1,458,134 +0.14(+0.36%)
Mar 19, 2010 39.54 39.60 39.29 39.43 1,725,153 -0.16(-0.40%)
Mar 18, 2010 39.49 39.60 39.45 39.59 1,263,417 +0.17(+0.43%)
Mar 17, 2010 39.50 39.54 39.40 39.42 1,858,775 -0.01(-0.03%)
Mar 16, 2010 39.52 39.52 39.35 39.43 2,042,559 +0.08(+0.20%)
Mar 15, 2010 39.32 39.38 39.31 39.35 1,558,512 -0.15(-0.38%)
Mar 12, 2010 39.49 39.54 39.47 39.50 1,223,903 +0.04(+0.10%)
Mar 11, 2010 39.45 39.48 39.38 39.46 1,080,207 -0.02(-0.05%)
Mar 10, 2010 39.40 39.56 39.38 39.48 2,123,238 +0.05(+0.13%)
Mar 09, 2010 39.26 39.44 39.26 39.43 2,500,576 +0.08(+0.20%)
Mar 08, 2010 39.23 39.36 39.19 39.35 1,756,024 +0.19(+0.49%)
Mar 05, 2010 38.99 39.16 38.92 39.16 2,354,172 +0.29(+0.75%)
Mar 04, 2010 38.88 38.96 38.80 38.87 1,017,331 -0.06(-0.15%)
Mar 03, 2010 38.74 38.96 38.70 38.93 2,666,628 +0.25(+0.65%)
Mar 02, 2010 38.67 38.79 38.60 38.68 2,049,553 +0.13(+0.34%)
Mar 01, 2010 38.55 38.67 38.40 38.55 1,837,844 -0.24(-0.62%)
Feb 26, 2010 38.78 38.86 38.65 38.79 1,309,381 +0.07(+0.18%)
Feb 25, 2010 38.47 38.72 38.30 38.72 1,750,634 +0.09(+0.24%)
Feb 24, 2010 38.66 38.76 38.51 38.63 1,595,209 +0.12(+0.31%)
Feb 23, 2010 38.79 38.87 38.33 38.51 2,754,250 -0.35(-0.90%)
Feb 22, 2010 38.84 38.91 38.77 38.86 2,876,356 +0.21(+0.54%)
Feb 19, 2010 38.42 38.74 36.67 38.65 3,430,397 +0.25(+0.65%)
Feb 18, 2010 38.03 38.58 37.98 38.40 2,196,717 +0.43(+1.13%)
Feb 17, 2010 37.89 37.99 37.89 37.97 1,935,024 +0.29(+0.77%)
Feb 16, 2010 37.48 37.82 37.32 37.68 1,958,655 +0.41(+1.10%)
Feb 12, 2010 37.11 37.27 37.27 37.27 2,559,000 +0.10(+0.27%)
Feb 11, 2010 37.37 37.60 37.11 37.17 2,970,378 -0.07(-0.19%)
Feb 10, 2010 37.85 37.86 37.21 37.24 2,070,534 -0.55(-1.46%)
Feb 09, 2010 37.76 37.90 37.61 37.79 1,805,642 +0.09(+0.24%)
Feb 08, 2010 37.78 37.89 37.56 37.70 2,108,491 +0.10(+0.27%)
Feb 05, 2010 37.81 38.02 37.01 37.60 4,830,309 -0.33(-0.86%)
Feb 04, 2010 38.50 38.53 37.73 37.93 3,771,897 -0.75(-1.95%)
Feb 03, 2010 38.66 38.69 38.54 38.68 1,359,476 -0.01(-0.03%)
Feb 02, 2010 38.64 38.76 38.47 38.69 1,438,420 +0.07(+0.19%)
Feb 01, 2010 38.60 38.73 38.53 38.62 1,570,330 -0.26(-0.68%)
Jan 29, 2010 38.98 39.11 38.80 38.88 1,923,956 -0.09(-0.23%)
Jan 28, 2010 39.08 39.10 38.80 38.97 1,667,479 -0.05(-0.13%)
Jan 27, 2010 38.92 39.07 38.80 39.02 2,070,064 +0.12(+0.31%)
Jan 26, 2010 38.79 39.13 38.76 38.90 1,596,651 +0.01(+0.03%)
Jan 25, 2010 38.76 38.99 38.61 38.89 2,165,258 +0.27(+0.70%)
Jan 22, 2010 38.95 39.12 38.52 38.62 3,308,618 -0.37(-0.95%)
Jan 21, 2010 39.67 39.74 38.95 38.99 3,505,334 -0.64(-1.61%)
Jan 20, 2010 39.77 39.86 39.63 39.63 1,163,542 -0.24(-0.60%)
Jan 19, 2010 39.78 39.87 39.71 39.87 1,039,817 +0.10(+0.25%)
Jan 15, 2010 39.93 39.77 39.77 39.77 1,626,400 -0.17(-0.43%)
Jan 14, 2010 39.88 39.97 39.85 39.94 2,013,015 +0.09(+0.23%)
Jan 13, 2010 39.97 39.97 39.84 39.85 1,094,291 -0.11(-0.28%)
Jan 12, 2010 40.02 40.04 39.84 39.96 1,580,965 -0.10(-0.25%)
Jan 11, 2010 40.12 40.21 40.02 40.06 2,608,886 -0.04(-0.10%)
Jan 08, 2010 39.96 40.13 39.92 40.10 1,194,158 +0.15(+0.38%)
Jan 07, 2010 39.85 40.00 39.82 39.95 1,385,510 +0.13(+0.33%)
Jan 06, 2010 39.70 39.84 39.66 39.82 1,629,276 +0.13(+0.33%)
Jan 05, 2010 39.36 39.71 39.34 39.69 1,400,216 +0.37(+0.94%)
Jan 04, 2010 39.15 39.34 39.02 39.32 2,462,941 +0.51(+1.31%)
Dec 31, 2009 38.91 38.81 38.81 38.81 720,800 -0.10(-0.25%)
Dec 30, 2009 38.89 38.98 38.83 38.91 800,188 +0.10(+0.25%)
Dec 29, 2009 38.91 38.93 38.78 38.81 785,082 -0.38(-0.97%)
Dec 28, 2009 39.39 39.39 39.05 39.19 1,957,275 -0.16(-0.41%)
Dec 24, 2009 39.10 39.38 39.10 39.35 562,307 +0.27(+0.69%)
Dec 23, 2009 39.05 39.10 38.97 39.08 898,599 +0.11(+0.28%)
Dec 22, 2009 39.01 39.04 38.96 38.97 873,359 -0.03(-0.08%)
Dec 21, 2009 38.88 39.05 38.88 39.00 1,082,387 +0.10(+0.26%)
Dec 18, 2009 38.88 38.99 38.81 38.90 721,562 +0.06(+0.15%)
Dec 17, 2009 39.05 39.05 38.82 38.84 1,408,632 -0.20(-0.51%)
Dec 16, 2009 38.99 39.11 38.93 39.04 853,005 +0.12(+0.31%)
Dec 15, 2009 38.95 39.00 38.85 38.92 1,421,077 -0.08(-0.21%)
Dec 14, 2009 38.85 39.00 38.80 39.00 1,811,770 +0.38(+0.98%)
Dec 11, 2009 38.62 38.71 38.55 38.62 1,983,236 +0.08(+0.21%)
Dec 10, 2009 38.48 38.57 38.45 38.54 2,137,984 +0.08(+0.21%)
Dec 09, 2009 38.39 38.48 38.35 38.46 1,259,303 +0.12(+0.31%)
Dec 08, 2009 38.25 38.34 38.24 38.34 1,128,427 +0.03(+0.08%)
Dec 07, 2009 38.24 38.31 38.18 38.31 639,237 +0.05(+0.13%)
Dec 04, 2009 38.36 38.36 38.19 38.26 1,259,098 +0.19(+0.50%)
Dec 03, 2009 37.96 38.17 37.93 38.07 1,391,408 +0.18(+0.48%)
Dec 02, 2009 37.96 37.99 37.84 37.89 1,120,717 -0.03(-0.08%)
Dec 01, 2009 37.84 37.97 37.75 37.92 1,636,915 -0.22(-0.58%)
Nov 30, 2009 37.93 38.21 37.93 38.14 1,445,499 +0.14(+0.37%)
Nov 27, 2009 37.90 38.09 37.72 38.00 936,019 -0.21(-0.55%)
Nov 25, 2009 38.09 38.21 38.05 38.21 692,244 +0.16(+0.42%)
Nov 24, 2009 38.15 38.15 38.04 38.05 937,621 -0.05(-0.13%)
Nov 23, 2009 38.22 38.22 38.04 38.10 1,554,483 +0.04(+0.11%)
Nov 20, 2009 38.09 38.17 38.04 38.06 989,650 -0.02(-0.05%)
Nov 19, 2009 38.12 38.18 38.02 38.08 1,165,578 -0.07(-0.18%)
Nov 18, 2009 38.24 38.24 38.09 38.15 1,266,142 -0.04(-0.10%)
Nov 17, 2009 38.20 38.21 38.12 38.19 671,474 +0.12(+0.32%)
Nov 16, 2009 38.13 38.21 38.06 38.07 1,395,757 +0.02(+0.05%)
Nov 13, 2009 38.00 38.13 37.94 38.05 1,139,942 +0.07(+0.18%)
Nov 12, 2009 38.12 38.13 37.98 37.98 1,269,583 -0.16(-0.42%)
Nov 11, 2009 38.09 38.20 38.03 38.14 1,058,567 +0.15(+0.39%)
Nov 10, 2009 38.11 38.12 37.90 37.99 1,014,795 -0.11(-0.29%)
Nov 09, 2009 38.05 38.13 37.70 38.10 791,336 +0.22(+0.58%)
Nov 06, 2009 37.79 37.90 37.66 37.88 591,652 +0.13(+0.34%)
Nov 05, 2009 37.84 37.87 37.61 37.75 759,605 +0.03(+0.08%)
Nov 04, 2009 37.92 37.96 37.60 37.72 900,030 -0.07(-0.19%)
Nov 03, 2009 37.59 37.80 37.53 37.79 722,624 +0.04(+0.11%)
Nov 02, 2009 37.80 37.98 37.49 37.75 1,431,006 -0.24(-0.63%)
Oct 30, 2009 38.15 38.29 37.51 37.99 1,630,267 -0.20(-0.52%)
Oct 29, 2009 37.83 38.35 37.75 38.19 1,385,964 +0.34(+0.90%)
Oct 28, 2009 38.40 38.41 37.61 37.85 2,254,170 -0.52(-1.36%)
Oct 27, 2009 38.64 38.68 38.30 38.37 1,066,302 -0.17(-0.44%)
Oct 26, 2009 38.76 38.81 38.54 38.54 968,817 -0.12(-0.31%)
Oct 23, 2009 38.69 38.73 38.60 38.66 926,645 -0.03(-0.08%)
Oct 22, 2009 38.62 38.70 38.51 38.69 810,653 +0.10(+0.26%)
Oct 21, 2009 38.55 38.65 38.47 38.59 878,739 +0.13(+0.34%)
Oct 20, 2009 38.39 38.49 38.33 38.46 977,593 +0.04(+0.10%)
Oct 19, 2009 38.26 38.42 38.21 38.42 821,904 +0.23(+0.60%)
Oct 16, 2009 38.26 38.29 38.06 38.19 831,125 -0.04(-0.10%)
Oct 15, 2009 38.24 38.30 38.11 38.23 873,557 +0.01(+0.03%)
Oct 14, 2009 38.19 38.24 37.98 38.22 1,109,014 +0.20(+0.53%)
Oct 13, 2009 38.12 38.12 37.85 38.02 507,627 -0.01(-0.03%)
Oct 12, 2009 38.05 38.11 37.93 38.03 671,160 +0.07(+0.18%)
Oct 09, 2009 37.90 38.06 37.85 37.96 805,217 +0.06(+0.16%)
Oct 08, 2009 37.88 38.02 37.80 37.90 1,041,945 +0.06(+0.16%)
Oct 07, 2009 37.73 37.91 37.71 37.84 749,013 +0.06(+0.16%)
Oct 06, 2009 37.80 37.95 37.71 37.78 1,438,205 +0.08(+0.21%)
Oct 05, 2009 37.30 37.70 37.19 37.70 753,766 +0.41(+1.10%)
Oct 02, 2009 36.82 37.30 36.25 37.29 2,466,775 +0.04(+0.11%)
Oct 01, 2009 37.92 38.05 37.19 37.25 4,731,664 -1.24(-3.22%)
Sep 30, 2009 38.55 38.55 38.27 38.49 1,243,345 -0.01(-0.03%)
Sep 29, 2009 38.52 38.52 38.37 38.50 1,080,167 +0.01(+0.03%)
Sep 28, 2009 38.42 38.59 38.32 38.49 804,452 +0.13(+0.34%)
Sep 25, 2009 37.88 38.36 37.83 38.36 877,993 +0.46(+1.21%)
Sep 24, 2009 38.21 38.49 37.81 37.90 1,398,736 -0.44(-1.15%)
Sep 23, 2009 38.17 38.46 38.17 38.34 1,110,976 +0.16(+0.42%)
Sep 22, 2009 38.11 38.21 37.97 38.18 825,798 +0.18(+0.47%)
Sep 21, 2009 38.04 38.04 37.83 38.00 785,979 -0.04(-0.11%)
Sep 18, 2009 38.03 38.17 37.80 38.04 1,294,410 +0.05(+0.13%)
Sep 17, 2009 38.20 38.28 37.84 37.99 1,297,074 +0.00(+0.01%)
Sep 16, 2009 37.89 38.14 37.86 37.99 1,641,852 +0.37(+0.98%)
Sep 15, 2009 37.33 37.63 37.20 37.62 1,303,284 +0.51(+1.37%)
Sep 14, 2009 36.94 37.18 36.80 37.11 977,218 +0.11(+0.30%)
Sep 11, 2009 36.84 37.00 36.83 37.00 1,052,887 +0.15(+0.41%)
Sep 10, 2009 36.33 36.85 36.33 36.85 1,152,509 +0.62(+1.71%)
Sep 09, 2009 36.50 36.50 36.22 36.23 818,779 -0.22(-0.60%)
Sep 08, 2009 36.08 36.45 36.08 36.45 959,275 +0.43(+1.19%)
Sep 04, 2009 35.76 36.14 35.60 36.02 1,044,198 +0.42(+1.18%)
Sep 03, 2009 35.58 35.75 35.42 35.60 1,318,136 +0.12(+0.34%)
Sep 02, 2009 36.10 36.10 35.42 35.48 1,372,453 -0.60(-1.66%)
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.