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 (%)
Sep 30, 2005
9.835
9.878
9.835
9.874
10,164
+0.05(+0.48%)
Sep 29, 2005
9.752
9.826
9.711
9.826
45,012
+0.07(+0.76%)
Sep 28, 2005
9.769
9.771
9.721
9.752
41,624
+0.01(+0.11%)
Sep 27, 2005
9.773
9.773
9.711
9.742
37,268
+0.01(+0.06%)
Sep 26, 2005
9.835
9.835
9.719
9.736
14,036
-0.03(-0.30%)
Sep 23, 2005
9.764
9.793
9.715
9.764
58,564
+0.02(+0.19%)
Sep 22, 2005
9.680
9.767
9.674
9.746
23,716
+0.04(+0.36%)
Sep 21, 2005
9.764
9.764
9.707
9.711
34,364
-0.08(-0.86%)
Sep 20, 2005
9.851
9.915
9.795
9.795
44,044
-0.06(-0.57%)
Sep 19, 2005
9.876
9.899
9.845
9.851
26,620
-0.05(-0.46%)
Sep 16, 2005
9.938
9.938
9.876
9.897
41,140
+0.02(+0.19%)
Sep 15, 2005
9.903
9.905
9.878
9.878
34,364
-0.00(-0.04%)
Sep 14, 2005
9.979
9.979
9.882
9.882
38,720
-0.06(-0.62%)
Sep 13, 2005
9.959
10.02
9.940
9.944
58,564
-0.09(-0.89%)
Sep 12, 2005
10.03
10.04
10.01
10.03
19,844
-0.00(-0.02%)
Sep 09, 2005
9.948
10.04
9.948
10.04
27,104
+0.07(+0.66%)
Sep 08, 2005
9.979
9.998
9.969
9.969
27,588
-0.01(-0.14%)
Sep 07, 2005
10.00
10.01
9.965
9.983
28,072
+0.01(+0.10%)
Sep 06, 2005
9.917
9.975
9.917
9.973
83,732
+0.12(+1.19%)
Sep 02, 2005
9.855
9.878
9.833
9.855
93,896
-0.01(-0.06%)
Sep 01, 2005
9.907
9.915
9.829
9.862
60,500
+0.00(+0.00%)
Aug 31, 2005
9.795
9.862
9.777
9.862
77,440
+0.06(+0.65%)
Aug 30, 2005
9.820
9.820
9.775
9.798
34,364
-0.08(-0.86%)
Aug 29, 2005
9.787
9.895
9.787
9.882
27,588
+0.07(+0.69%)
Aug 26, 2005
9.808
9.818
9.785
9.814
39,688
-0.02(-0.19%)
Aug 25, 2005
9.814
9.847
9.814
9.833
150,524
+0.00(+0.02%)
Aug 24, 2005
9.893
9.944
9.826
9.831
54,692
-0.06(-0.56%)
Aug 23, 2005
9.886
9.913
9.866
9.886
37,268
-0.02(-0.17%)
Aug 22, 2005
9.961
9.979
9.893
9.903
47,432
-0.01(-0.15%)
Aug 19, 2005
9.936
9.942
9.917
9.917
24,200
-0.01(-0.08%)
Aug 18, 2005
9.909
9.932
9.909
9.926
10,648
+0.01(+0.06%)
Aug 17, 2005
9.938
9.946
9.888
9.919
11,616
+0.01(+0.08%)
Aug 16, 2005
9.981
9.988
9.890
9.911
109,384
-0.11(-1.13%)
Aug 15, 2005
9.969
10.04
9.961
10.02
44,528
+0.03(+0.31%)
Aug 12, 2005
9.965
9.994
9.948
9.994
52,756
-0.01(-0.06%)
Aug 11, 2005
9.979
10.04
9.979
10.000
43,560
+0.01(+0.14%)
Aug 10, 2005
10.10
10.10
9.979
9.986
19,360
-0.03(-0.29%)
Aug 09, 2005
10.01
10.04
9.990
10.01
70,180
+0.04(+0.37%)
Aug 08, 2005
10.02
10.02
9.971
9.977
53,240
-0.05(-0.45%)
Aug 05, 2005
10.07
10.07
10.00
10.02
24,200
-0.04(-0.35%)
Aug 04, 2005
10.11
10.11
10.06
10.06
79,860
-0.07(-0.71%)
Aug 03, 2005
10.12
10.15
10.11
10.13
40,656
-0.00(-0.02%)
Aug 02, 2005
10.10
10.13
10.10
10.13
37,752
+0.07(+0.72%)
Aug 01, 2005
10.07
10.07
10.04
10.06
9,196
+0.01(+0.14%)
Jul 29, 2005
10.09
10.11
10.04
10.05
12,100
-0.07(-0.72%)
Jul 28, 2005
10.06
10.12
10.06
10.12
33,880
+0.07(+0.72%)
Jul 27, 2005
10.03
10.06
9.998
10.05
144,716
+0.03(+0.31%)
Jul 26, 2005
9.998
10.02
9.992
10.01
295,724
+0.04(+0.44%)
Jul 25, 2005
10.02
10.02
9.959
9.971
58,564
-0.06(-0.56%)
Jul 22, 2005
9.996
10.03
9.971
10.03
72,116
+0.02(+0.17%)
Jul 21, 2005
10.04
10.04
9.979
10.01
25,652
-0.02(-0.25%)
Jul 20, 2005
9.969
10.04
9.932
10.04
103,092
+0.02(+0.25%)
Jul 19, 2005
9.969
10.04
9.911
10.01
1,386,177
+0.12(+1.19%)
Jul 18, 2005
9.950
9.950
9.893
9.893
2,234,629
-0.05(-0.50%)
Jul 15, 2005
9.917
9.961
9.907
9.942
57,596
+0.01(+0.15%)
Jul 14, 2005
9.897
9.979
9.897
9.928
136,488
+0.04(+0.42%)
Jul 13, 2005
9.897
9.897
9.857
9.886
29,524
+0.03(+0.25%)
Jul 12, 2005
9.845
9.890
9.740
9.861
102,124
+0.05(+0.46%)
Jul 11, 2005
9.814
9.824
9.775
9.816
34,364
+0.08(+0.83%)
Jul 08, 2005
9.676
9.738
9.624
9.736
39,688
+0.14(+1.42%)
Jul 07, 2005
9.562
9.603
9.525
9.599
35,816
+0.01(+0.13%)
Jul 06, 2005
9.649
9.663
9.579
9.587
20,328
-0.08(-0.83%)
Jul 05, 2005
9.618
9.674
9.579
9.667
49,368
+0.10(+0.99%)
Jul 01, 2005
9.566
9.618
9.566
9.572
15,488
+0.00(+0.02%)
Jun 30, 2005
9.655
9.659
9.568
9.570
25,652
-0.07(-0.73%)
Jun 29, 2005
9.659
9.680
9.638
9.640
38,236
-0.02(-0.24%)
Jun 28, 2005
9.626
9.667
9.607
9.663
22,264
+0.12(+1.26%)
Jun 27, 2005
9.566
9.585
9.539
9.543
30,008
-0.07(-0.71%)
Jun 24, 2005
9.632
9.632
9.605
9.611
20,812
-0.06(-0.60%)
Jun 23, 2005
9.750
9.779
9.669
9.669
34,848
-0.10(-1.06%)
Jun 22, 2005
9.748
9.773
9.748
9.773
9,680
+0.00(+0.00%)
Jun 21, 2005
9.754
9.781
9.746
9.773
39,204
-0.02(-0.21%)
Jun 20, 2005
9.731
9.810
9.731
9.793
22,748
+0.01(+0.11%)
Jun 17, 2005
9.804
9.804
9.748
9.783
47,432
-0.00(-0.04%)
Jun 16, 2005
9.700
9.787
9.700
9.787
26,620
+0.12(+1.22%)
Jun 15, 2005
9.729
9.731
9.669
9.669
2,420
-0.07(-0.72%)
Jun 14, 2005
9.680
9.742
9.671
9.740
18,392
+0.04(+0.36%)
Jun 13, 2005
9.659
9.750
9.659
9.705
8,712
+0.01(+0.13%)
Jun 10, 2005
9.752
9.752
9.659
9.692
44,528
-0.06(-0.64%)
Jun 09, 2005
9.659
9.754
9.659
9.754
36,784
+0.05(+0.55%)
Jun 08, 2005
9.742
9.742
9.700
9.700
39,204
-0.03(-0.28%)
Jun 07, 2005
9.769
9.833
9.727
9.727
45,012
-0.02(-0.19%)
Jun 06, 2005
9.752
9.752
9.702
9.746
25,168
+0.01(+0.11%)
Jun 03, 2005
9.793
9.833
9.736
9.736
23,232
-0.07(-0.74%)
Jun 02, 2005
9.800
9.808
9.800
9.808
2,904
+0.04(+0.36%)
Jun 01, 2005
9.733
9.822
9.733
9.773
8,228
+0.04(+0.40%)
May 31, 2005
9.783
9.783
9.723
9.733
7,260
-0.05(-0.46%)
May 27, 2005
9.769
9.783
9.752
9.779
13,068
+0.02(+0.25%)
May 26, 2005
9.711
9.769
9.711
9.754
17,908
+0.07(+0.70%)
May 25, 2005
9.684
9.702
9.655
9.686
54,692
-0.02(-0.23%)
May 24, 2005
9.694
9.709
9.694
9.709
9,196
-0.04(-0.36%)
May 23, 2005
9.690
9.744
9.680
9.744
38,720
+0.07(+0.70%)
May 20, 2005
9.638
9.676
9.638
9.676
16,940
+0.01(+0.13%)
May 19, 2005
9.640
9.663
9.640
9.663
43,560
+0.04(+0.43%)
May 18, 2005
9.583
9.651
9.554
9.622
15,004
+0.09(+0.95%)
May 17, 2005
9.483
9.531
9.442
9.531
37,268
+0.06(+0.59%)
May 16, 2005
9.448
9.475
9.428
9.475
4,840
+0.08(+0.90%)
May 13, 2005
9.421
9.450
9.329
9.390
89,540
+0.01(+0.13%)
May 12, 2005
9.446
9.457
9.376
9.378
13,068
-0.07(-0.72%)
May 11, 2005
9.419
9.446
9.366
9.446
86,636
+0.08(+0.82%)
May 10, 2005
9.407
9.424
9.370
9.370
72,116
-0.11(-1.16%)
May 09, 2005
9.440
9.479
9.413
9.479
55,660
+0.04(+0.42%)
May 06, 2005
9.483
9.483
9.430
9.440
14,520
-0.01(-0.07%)
May 05, 2005
9.469
9.481
9.411
9.446
78,408
+0.00(+0.02%)
May 04, 2005
9.407
9.457
9.384
9.445
33,396
+0.12(+1.24%)
May 03, 2005
9.306
9.374
9.306
9.329
41,624
+0.02(+0.22%)
May 02, 2005
9.329
9.329
9.298
9.308
46,948
+0.12(+1.35%)
Apr 29, 2005
9.256
9.256
9.128
9.184
14,036
-0.00(-0.04%)
Apr 28, 2005
9.225
9.225
9.178
9.188
15,488
-0.06(-0.67%)
Apr 27, 2005
9.171
9.260
9.147
9.250
19,844
+0.02(+0.27%)
Apr 26, 2005
9.285
9.306
9.225
9.225
30,008
-0.04(-0.45%)
Apr 25, 2005
9.298
9.298
9.246
9.267
49,368
+0.10(+1.04%)
Apr 22, 2005
9.298
9.298
9.171
9.171
22,264
-0.13(-1.42%)
Apr 21, 2005
9.238
9.304
9.198
9.304
28,072
+0.19(+2.11%)
Apr 20, 2005
9.174
9.225
9.112
9.112
12,100
-0.08(-0.88%)
Apr 19, 2005
9.178
9.213
9.178
9.192
14,036
+0.02(+0.25%)
Apr 18, 2005
9.143
9.205
9.143
9.169
66,792
-0.04(-0.47%)
Apr 15, 2005
9.215
9.310
9.213
9.213
95,832
-0.10(-1.07%)
Apr 14, 2005
9.432
9.432
9.312
9.312
174,240
-0.10(-1.05%)
Apr 13, 2005
9.477
9.483
9.374
9.411
11,132
-0.09(-0.96%)
Apr 12, 2005
9.390
9.502
9.380
9.502
19,844
+0.03(+0.33%)
Apr 11, 2005
9.463
9.477
9.438
9.471
12,584
+0.00(+0.04%)
Apr 08, 2005
9.587
9.587
9.463
9.467
27,588
-0.08(-0.80%)
Apr 07, 2005
9.500
9.548
9.500
9.543
8,712
+0.05(+0.48%)
Apr 06, 2005
9.483
9.558
9.483
9.498
17,424
+0.02(+0.17%)
Apr 05, 2005
9.537
9.537
9.459
9.481
51,304
+0.01(+0.11%)
Apr 04, 2005
9.349
9.473
9.333
9.471
44,528
+0.14(+1.51%)
Apr 01, 2005
9.483
9.535
9.331
9.331
9,680
-0.14(-1.44%)
Mar 31, 2005
9.525
9.525
9.461
9.467
18,392
-0.07(-0.78%)
Mar 30, 2005
9.465
9.541
9.461
9.541
14,036
+0.12(+1.25%)
Mar 29, 2005
9.465
9.514
9.424
9.424
49,368
-0.07(-0.78%)
Mar 28, 2005
9.473
9.506
9.471
9.498
28,556
+0.04(+0.44%)
Mar 24, 2005
9.471
9.508
9.457
9.457
34,364
+0.00(+0.04%)
Mar 23, 2005
9.403
9.459
9.403
9.452
65,340
+0.02(+0.24%)
Mar 22, 2005
9.514
9.525
9.430
9.430
53,240
-0.07(-0.70%)
Mar 21, 2005
9.519
9.521
9.459
9.496
33,880
+0.04(+0.39%)
Mar 18, 2005
9.525
9.651
9.405
9.459
22,748
-0.13(-1.35%)
Mar 17, 2005
9.599
9.599
9.576
9.589
11,616
+0.01(+0.06%)
Mar 16, 2005
9.618
9.622
9.550
9.583
70,180
-0.07(-0.77%)
Mar 15, 2005
9.731
9.740
9.647
9.657
18,392
-0.04(-0.40%)
Mar 14, 2005
9.705
9.705
9.659
9.696
9,680
+0.01(+0.11%)
Mar 11, 2005
9.764
9.764
9.682
9.686
36,300
-0.07(-0.76%)
Mar 10, 2005
9.777
9.787
9.719
9.760
11,132
+0.00(+0.00%)
Mar 09, 2005
9.762
9.816
9.758
9.760
37,752
-0.05(-0.53%)
Mar 08, 2005
9.853
9.866
9.812
9.812
294,272
-0.04(-0.36%)
Mar 07, 2005
9.843
9.903
9.810
9.847
1,293,732
+0.03(+0.34%)
Mar 04, 2005
9.793
9.835
9.791
9.814
24,200
+0.05(+0.55%)
Mar 03, 2005
9.785
9.785
9.733
9.760
27,104
-0.02(-0.17%)
Mar 02, 2005
9.742
9.812
9.727
9.777
38,236
+0.00(+0.04%)
Mar 01, 2005
9.767
9.773
9.738
9.773
21,296
+0.07(+0.72%)
Feb 28, 2005
9.738
9.754
9.665
9.702
41,624
-0.07(-0.72%)
Feb 25, 2005
9.731
9.781
9.731
9.773
90,508
+0.07(+0.70%)
Feb 24, 2005
9.653
9.719
9.616
9.705
176,660
+0.04(+0.36%)
Feb 23, 2005
9.638
9.678
9.618
9.669
58,564
+0.03(+0.34%)
Feb 22, 2005
9.700
9.756
9.636
9.636
42,108
-0.13(-1.33%)
Feb 18, 2005
9.783
9.783
9.746
9.767
12,100
-0.02(-0.21%)
Feb 17, 2005
9.849
9.853
9.787
9.787
25,168
-0.08(-0.78%)
Feb 16, 2005
9.866
9.872
9.826
9.864
34,364
-0.01(-0.13%)
Feb 15, 2005
9.802
9.897
9.802
9.876
33,396
+0.04(+0.40%)
Feb 14, 2005
9.860
9.860
9.818
9.837
59,532
-0.03(-0.33%)
Feb 11, 2005
9.746
9.878
9.746
9.870
64,372
+0.09(+0.91%)
Feb 10, 2005
9.773
9.911
9.715
9.781
635,492
+0.05(+0.55%)
Feb 09, 2005
9.783
9.798
9.727
9.727
230,384
-0.09(-0.91%)
Feb 08, 2005
9.777
9.839
9.777
9.816
79,376
-0.01(-0.11%)
Feb 07, 2005
9.845
9.845
9.808
9.826
96,316
+0.00(+0.00%)
Feb 04, 2005
9.742
9.839
9.742
9.826
44,044
+0.08(+0.83%)
Feb 03, 2005
9.754
9.754
9.717
9.746
32,912
-0.05(-0.46%)
Feb 02, 2005
9.785
9.791
9.767
9.791
14,036
+0.04(+0.38%)
Feb 01, 2005
9.723
9.785
9.717
9.754
26,620
+0.05(+0.51%)
Jan 31, 2005
9.713
9.723
9.698
9.705
44,044
+0.06(+0.64%)
Jan 28, 2005
9.659
9.659
9.601
9.643
27,104
-0.04(-0.36%)
Jan 27, 2005
9.690
9.690
9.636
9.678
22,748
-0.02(-0.19%)
Jan 26, 2005
9.682
9.696
9.659
9.696
32,912
+0.07(+0.71%)
Jan 25, 2005
9.655
9.678
9.620
9.628
35,816
+0.03(+0.30%)
Jan 24, 2005
9.645
9.645
9.587
9.599
26,620
-0.01(-0.15%)
Jan 21, 2005
9.721
9.723
9.614
9.614
33,880
-0.09(-0.89%)
Jan 20, 2005
9.750
9.750
9.680
9.700
49,852
-0.10(-1.03%)
Jan 19, 2005
9.878
9.878
9.802
9.802
13,552
-0.06(-0.65%)
Jan 18, 2005
9.752
9.878
9.752
9.866
23,232
+0.06(+0.61%)
Jan 14, 2005
9.808
9.808
9.773
9.806
62,436
+0.05(+0.51%)
Jan 13, 2005
9.857
9.857
9.750
9.756
52,756
-0.12(-1.19%)
Jan 12, 2005
9.822
9.874
9.814
9.874
9,196
+0.03(+0.29%)
Jan 11, 2005
9.829
9.845
9.814
9.845
27,588
-0.03(-0.29%)
Jan 10, 2005
9.795
9.917
9.795
9.874
42,108
+0.06(+0.61%)
Jan 07, 2005
9.855
9.855
9.814
9.814
28,556
-0.00(-0.02%)
Jan 06, 2005
9.800
9.835
9.789
9.816
47,916
+0.01(+0.06%)
Jan 05, 2005
9.849
9.878
9.808
9.810
29,524
-0.01(-0.11%)
Jan 04, 2005
9.971
9.971
9.777
9.820
46,464
-0.11(-1.08%)
Jan 03, 2005
10.07
10.07
9.909
9.928
55,176
-0.08(-0.83%)
Dec 31, 2004
9.996
10.02
9.988
10.01
17,424
-0.02(-0.19%)
Dec 30, 2004
10.02
10.03
10.000
10.03
10,648
+0.02(+0.25%)
Dec 29, 2004
10.01
10.01
9.983
10.00
20,812
+0.00(+0.04%)
Dec 28, 2004
9.979
10.01
9.963
10.000
22,748
+0.02(+0.21%)
Dec 27, 2004
10.02
10.02
9.957
9.979
15,004
+0.01(+0.10%)
Dec 23, 2004
9.988
10.00
9.969
9.969
53,724
-0.01(-0.06%)
Dec 22, 2004
9.928
9.981
9.909
9.975
84,700
+0.05(+0.46%)
Dec 21, 2004
9.886
9.942
9.870
9.930
19,360
+0.07(+0.73%)
Dec 20, 2004
9.919
9.919
9.837
9.857
12,100
-0.04(-0.42%)
Dec 17, 2004
9.870
9.907
9.855
9.899
22,264
-0.11(-1.07%)
Dec 16, 2004
9.998
10.03
9.973
10.01
28,556
-0.02(-0.19%)
Dec 15, 2004
10.04
10.04
9.983
10.02
23,232
-0.01(-0.10%)
Dec 14, 2004
9.967
10.04
9.967
10.04
19,844
+0.06(+0.64%)
Dec 13, 2004
9.971
9.971
9.928
9.971
12,584
+0.01(+0.12%)
Dec 10, 2004
9.957
9.959
9.924
9.959
45,496
-0.02(-0.17%)
Dec 09, 2004
9.839
9.975
9.829
9.975
88,572
+0.07(+0.73%)
Dec 08, 2004
9.837
9.917
9.837
9.903
41,140
+0.05(+0.50%)
Dec 07, 2004
9.965
9.967
9.847
9.853
36,300
-0.10(-0.98%)
Dec 06, 2004
9.942
9.971
9.913
9.950
49,368
-0.03(-0.29%)
Dec 03, 2004
9.924
10.01
9.924
9.979
88,572
+0.04(+0.44%)
Dec 02, 2004
9.921
9.971
9.899
9.936
30,492
+0.06(+0.59%)
Dec 01, 2004
9.748
9.888
9.748
9.878
81,312
+0.15(+1.57%)
Nov 30, 2004
9.810
9.810
9.725
9.725
101,640
-0.07(-0.74%)
Nov 29, 2004
9.860
9.860
9.748
9.798
75,988
-0.04(-0.40%)
Nov 26, 2004
9.849
9.857
9.833
9.837
15,972
-0.01(-0.06%)
Nov 24, 2004
9.810
9.843
9.810
9.843
10,648
+0.04(+0.44%)
Nov 23, 2004
9.800
9.814
9.744
9.800
20,812
-0.00(-0.04%)
Nov 22, 2004
9.742
9.814
9.715
9.804
37,268
+0.06(+0.59%)
Nov 19, 2004
9.888
9.888
9.746
9.746
47,432
-0.13(-1.30%)
Nov 18, 2004
9.860
9.882
9.860
9.874
17,424
+0.01(+0.15%)
Nov 17, 2004
9.868
9.936
9.837
9.860
46,464
-0.00(-0.04%)
Nov 16, 2004
9.897
9.897
9.841
9.864
9,196
-0.05(-0.48%)
Nov 15, 2004
9.855
9.917
9.855
9.911
25,168
+0.06(+0.57%)
Nov 12, 2004
9.804
9.862
9.781
9.855
75,020
+0.07(+0.68%)
Nov 11, 2004
9.740
9.802
9.725
9.789
34,364
+0.09(+0.89%)
Nov 10, 2004
9.746
9.746
9.700
9.702
22,748
-0.06(-0.63%)
Nov 09, 2004
9.719
9.764
9.711
9.764
12,584
+0.03(+0.34%)
Nov 08, 2004
9.773
9.773
9.698
9.731
37,268
-0.00(-0.04%)
Nov 05, 2004
9.715
9.752
9.684
9.736
46,464
+0.07(+0.75%)
Nov 04, 2004
9.548
9.667
9.521
9.663
58,564
+0.13(+1.37%)
Nov 03, 2004
9.607
9.607
9.486
9.533
81,796
+0.11(+1.16%)
Nov 02, 2004
9.440
9.510
9.409
9.424
197,956
+0.01(+0.15%)
Nov 01, 2004
9.395
9.432
9.395
9.409
22,748
+0.01(+0.07%)
Oct 29, 2004
9.430
9.432
9.386
9.403
14,520
+0.02(+0.24%)
Oct 28, 2004
9.374
9.434
9.368
9.380
25,168
+0.01(+0.09%)
Oct 27, 2004
9.262
9.401
9.200
9.372
54,208
+0.16(+1.73%)
Oct 26, 2004
9.112
9.213
9.107
9.213
36,300
+0.11(+1.23%)
Oct 25, 2004
9.083
9.122
9.083
9.101
77,924
-0.04(-0.38%)
Oct 22, 2004
9.244
9.244
9.134
9.136
12,100
-0.14(-1.51%)
Oct 21, 2004
9.246
9.277
9.192
9.277
23,716
+0.05(+0.51%)
Oct 20, 2004
9.157
9.229
9.157
9.229
8,228
+0.04(+0.38%)
Oct 19, 2004
9.289
9.320
9.194
9.194
32,912
-0.07(-0.74%)
Oct 18, 2004
9.205
9.273
9.205
9.262
12,100
+0.06(+0.63%)
Oct 15, 2004
9.215
9.233
9.205
9.205
12,100
+0.04(+0.41%)
Oct 14, 2004
9.254
9.254
9.167
9.167
10,164
-0.09(-0.94%)
Oct 13, 2004
9.378
9.378
9.248
9.254
3,872
-0.08(-0.84%)
Oct 12, 2004
9.298
9.333
9.277
9.333
6,776
-0.00(-0.02%)
Oct 11, 2004
9.337
9.337
9.308
9.335
15,488
+0.04(+0.47%)
Oct 08, 2004
9.417
9.417
9.291
9.291
39,204
-0.12(-1.27%)
Oct 07, 2004
9.475
9.475
9.411
9.411
4,356
-0.07(-0.72%)
Oct 06, 2004
9.432
9.490
9.432
9.479
34,848
+0.04(+0.37%)
Oct 05, 2004
9.479
9.479
9.430
9.444
17,424
-0.03(-0.28%)
Oct 04, 2004
9.498
9.508
9.467
9.471
23,232
+0.04(+0.46%)
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
.