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
S&P China SPDR
(NY:
GXC
)
67.96
-0.05 (-0.08%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 20, 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, 2008
32.50
37.44
34.19
37.44
93,658
+3.51(+10.35%)
Sep 29, 2008
38.87
38.87
33.74
33.93
140,614
-5.37(-13.66%)
Sep 26, 2008
38.75
39.76
38.53
39.30
0
-0.80(-1.99%)
Sep 25, 2008
40.16
40.84
39.30
40.09
62,609
+0.92(+2.34%)
Sep 24, 2008
38.35
39.56
38.35
39.17
44,717
+0.57(+1.47%)
Sep 23, 2008
40.52
40.52
38.44
38.61
109,756
-1.50(-3.73%)
Sep 22, 2008
43.10
43.10
38.18
40.10
56,187
-2.55(-5.99%)
Sep 19, 2008
42.06
43.14
40.80
42.66
0
+4.71(+12.42%)
Sep 18, 2008
35.09
37.94
34.70
37.94
109,250
+3.53(+10.27%)
Sep 17, 2008
35.37
37.01
34.41
34.41
136,327
-3.92(-10.23%)
Sep 16, 2008
36.71
38.72
36.19
38.33
240,973
+0.31(+0.80%)
Sep 15, 2008
38.33
39.67
38.02
38.03
171,820
-2.51(-6.19%)
Sep 12, 2008
39.92
40.63
39.33
40.53
37,792
+0.15(+0.37%)
Sep 11, 2008
39.68
40.60
39.11
40.38
75,101
-0.88(-2.13%)
Sep 10, 2008
41.41
41.71
40.67
41.26
33,810
+0.24(+0.58%)
Sep 09, 2008
43.00
43.00
41.02
41.02
48,438
-2.27(-5.24%)
Sep 08, 2008
44.27
44.32
42.53
43.29
67,447
+0.25(+0.59%)
Sep 05, 2008
41.60
43.04
41.43
43.04
0
+0.81(+1.93%)
Sep 04, 2008
44.05
44.05
42.12
42.23
114,935
-1.96(-4.45%)
Sep 03, 2008
44.62
44.87
43.99
44.19
52,358
-1.28(-2.82%)
Sep 02, 2008
46.75
46.75
45.32
45.47
260,665
-1.14(-2.44%)
Aug 29, 2008
46.84
46.85
46.40
46.61
12,482
-0.17(-0.37%)
Aug 28, 2008
46.78
47.07
46.56
46.78
52,169
-0.47(-1.00%)
Aug 27, 2008
46.67
47.39
46.67
47.25
43,100
+1.60(+3.51%)
Aug 26, 2008
45.93
45.93
45.56
45.65
51,162
+0.66(+1.47%)
Aug 25, 2008
46.51
46.51
44.99
44.99
97,211
-0.51(-1.12%)
Aug 22, 2008
45.20
45.59
45.10
45.50
41,748
+0.63(+1.41%)
Aug 21, 2008
45.34
45.34
44.15
44.87
79,955
-0.58(-1.28%)
Aug 20, 2008
44.45
45.48
44.45
45.45
64,596
+2.23(+5.16%)
Aug 19, 2008
42.60
43.33
42.60
43.22
49,874
-0.56(-1.28%)
Aug 18, 2008
44.46
44.67
43.69
43.78
23,890
-1.03(-2.30%)
Aug 15, 2008
44.90
45.10
44.66
44.81
0
-0.72(-1.58%)
Aug 14, 2008
45.09
45.75
44.39
45.53
58,006
+1.12(+2.51%)
Aug 13, 2008
44.91
44.91
43.92
44.41
59,150
-0.50(-1.11%)
Aug 12, 2008
46.07
46.07
44.64
44.91
71,392
-1.38(-2.99%)
Aug 11, 2008
47.07
47.07
45.64
46.29
38,661
-1.22(-2.57%)
Aug 08, 2008
47.12
47.57
45.87
47.52
57,775
+0.79(+1.69%)
Aug 07, 2008
49.30
49.30
46.47
46.72
69,047
-2.56(-5.20%)
Aug 06, 2008
47.88
49.41
47.88
49.29
9,496
+0.39(+0.79%)
Aug 05, 2008
47.63
49.00
47.63
48.90
45,641
+1.03(+2.15%)
Aug 04, 2008
50.11
50.11
47.87
47.87
22,313
-1.76(-3.55%)
Aug 01, 2008
48.77
50.23
48.77
49.63
13,637
+0.53(+1.07%)
Jul 31, 2008
49.43
50.34
48.95
49.11
50,720
-1.85(-3.63%)
Jul 30, 2008
51.60
51.60
50.08
50.96
53,225
+0.86(+1.71%)
Jul 29, 2008
50.10
50.10
48.47
50.10
44,451
+1.41(+2.90%)
Jul 28, 2008
50.37
50.37
48.69
48.69
45,741
-1.26(-2.52%)
Jul 25, 2008
49.91
50.30
49.36
49.95
86,720
+0.50(+1.02%)
Jul 24, 2008
52.35
52.35
49.01
49.44
81,589
-2.21(-4.28%)
Jul 23, 2008
52.36
52.36
51.31
51.65
56,714
+0.65(+1.28%)
Jul 22, 2008
49.67
51.00
49.47
51.00
50,788
+0.81(+1.62%)
Jul 21, 2008
51.03
51.03
50.11
50.19
34,155
+0.40(+0.79%)
Jul 18, 2008
49.59
50.16
49.37
49.79
42,048
+0.49(+0.99%)
Jul 17, 2008
50.08
50.08
49.06
49.30
42,264
-0.07(-0.15%)
Jul 16, 2008
46.51
49.37
46.51
49.37
27,865
+2.35(+5.01%)
Jul 15, 2008
47.47
47.79
46.06
47.02
43,839
-1.42(-2.94%)
Jul 14, 2008
48.64
50.02
48.31
48.44
35,945
-0.62(-1.26%)
Jul 11, 2008
49.11
49.66
48.27
49.06
45,127
-0.06(-0.13%)
Jul 10, 2008
47.69
49.13
47.69
49.13
35,864
+1.51(+3.17%)
Jul 09, 2008
49.80
49.80
47.62
47.62
55,921
-1.01(-2.09%)
Jul 08, 2008
47.20
48.63
47.03
48.63
117,469
+0.42(+0.87%)
Jul 07, 2008
46.72
48.68
46.72
48.21
218,311
+1.59(+3.40%)
Jul 04, 2008
47.77
47.77
45.82
46.63
94,665
+0.00(+0.00%)
Jul 03, 2008
47.77
47.77
45.82
46.63
94,665
+0.18(+0.40%)
Jul 02, 2008
48.23
48.23
46.36
46.44
157,580
-1.78(-3.69%)
Jul 01, 2008
48.83
48.83
47.18
48.22
45,707
-0.48(-0.98%)
Jun 30, 2008
48.93
49.01
48.36
48.70
83,408
+0.65(+1.35%)
Jun 27, 2008
48.70
48.70
47.72
48.05
41,820
+0.02(+0.04%)
Jun 26, 2008
50.37
50.37
48.03
48.03
59,933
-2.11(-4.21%)
Jun 25, 2008
49.95
50.62
49.77
50.13
75,116
+1.01(+2.07%)
Jun 24, 2008
48.71
49.95
48.59
49.12
46,235
-0.49(-0.99%)
Jun 23, 2008
49.74
49.85
49.27
49.61
37,822
+0.61(+1.25%)
Jun 20, 2008
51.05
51.05
48.51
49.00
59,860
-2.59(-5.02%)
Jun 19, 2008
51.35
51.98
50.80
51.59
54,299
-0.04(-0.07%)
Jun 18, 2008
51.76
51.87
51.03
51.62
98,484
+0.66(+1.30%)
Jun 17, 2008
51.74
51.99
50.83
50.96
61,071
-0.37(-0.73%)
Jun 16, 2008
50.24
51.44
50.24
51.34
48,798
+0.48(+0.93%)
Jun 13, 2008
50.65
50.86
49.99
50.86
27,379
-0.16(-0.31%)
Jun 12, 2008
50.68
51.62
50.67
51.02
31,168
+1.22(+2.44%)
Jun 11, 2008
50.78
51.12
49.80
49.80
79,010
-1.64(-3.19%)
Jun 10, 2008
51.29
51.84
51.04
51.44
105,421
-1.19(-2.26%)
Jun 09, 2008
53.80
53.80
52.04
52.63
59,025
+0.08(+0.15%)
Jun 06, 2008
55.04
55.04
52.55
52.55
94,604
-2.95(-5.32%)
Jun 05, 2008
55.50
55.50
54.32
55.50
35,380
+1.45(+2.68%)
Jun 04, 2008
55.63
55.63
53.88
54.06
46,440
-0.60(-1.09%)
Jun 03, 2008
56.14
56.14
54.36
54.65
53,814
-1.65(-2.93%)
Jun 02, 2008
56.69
56.76
55.53
56.30
82,441
+0.51(+0.92%)
May 30, 2008
55.92
56.09
55.68
55.79
59,172
+0.00(+0.00%)
May 29, 2008
54.69
56.08
54.65
55.79
46,874
+0.84(+1.53%)
May 28, 2008
55.41
55.42
54.30
54.95
56,418
-0.32(-0.59%)
May 27, 2008
55.06
55.34
53.88
55.27
87,576
+0.03(+0.06%)
May 26, 2008
55.81
55.89
54.96
55.24
0
+0.00(+0.00%)
May 23, 2008
55.81
55.89
54.96
55.24
114,985
-1.73(-3.04%)
May 22, 2008
57.46
57.46
56.56
56.97
27,950
+0.47(+0.84%)
May 21, 2008
58.30
58.31
56.50
56.50
35,710
-0.22(-0.38%)
May 20, 2008
58.33
58.33
56.28
56.71
122,460
-2.48(-4.18%)
May 19, 2008
59.70
59.94
59.00
59.19
62,550
+0.29(+0.49%)
May 16, 2008
59.28
59.28
58.58
58.90
44,688
+0.14(+0.23%)
May 15, 2008
58.70
58.94
58.01
58.76
29,554
+0.73(+1.27%)
May 14, 2008
58.29
58.76
57.88
58.03
42,740
+0.37(+0.64%)
May 13, 2008
58.09
58.09
57.00
57.66
31,484
+0.99(+1.76%)
May 12, 2008
56.61
56.81
55.81
56.67
58,512
+0.10(+0.18%)
May 09, 2008
56.82
56.82
56.14
56.57
69,233
-1.01(-1.76%)
May 08, 2008
57.88
57.89
57.03
57.58
112,322
+0.72(+1.27%)
May 07, 2008
59.96
59.96
56.86
56.86
135,882
-3.66(-6.04%)
May 06, 2008
58.69
60.64
58.69
60.52
47,634
+1.08(+1.82%)
May 05, 2008
60.92
60.92
59.44
59.44
74,224
-0.79(-1.32%)
May 02, 2008
60.83
60.83
59.74
60.23
140,685
+0.61(+1.03%)
May 01, 2008
59.51
59.74
58.18
59.62
105,882
+1.07(+1.83%)
Apr 30, 2008
59.11
59.16
58.25
58.55
106,281
+0.76(+1.31%)
Apr 29, 2008
58.83
58.83
57.58
57.79
47,328
-0.12(-0.21%)
Apr 28, 2008
58.26
58.64
57.86
57.92
70,326
-0.30(-0.51%)
Apr 25, 2008
58.87
58.87
57.53
58.21
59,264
-0.81(-1.37%)
Apr 24, 2008
59.23
59.61
57.37
59.02
164,492
+0.41(+0.70%)
Apr 23, 2008
56.32
58.69
56.32
58.61
203,737
+3.91(+7.14%)
Apr 22, 2008
55.58
55.58
54.09
54.70
97,265
-0.06(-0.11%)
Apr 21, 2008
54.60
54.86
53.58
54.76
73,685
+0.84(+1.56%)
Apr 18, 2008
53.52
54.09
53.46
53.91
75,277
+0.97(+1.84%)
Apr 17, 2008
53.26
53.32
52.79
52.94
48,620
-0.86(-1.59%)
Apr 16, 2008
52.68
53.91
52.44
53.80
85,399
+1.56(+2.99%)
Apr 15, 2008
51.83
52.25
51.73
52.24
42,348
+0.68(+1.31%)
Apr 14, 2008
51.96
51.96
51.34
51.56
49,763
-0.76(-1.44%)
Apr 11, 2008
53.19
53.48
52.09
52.32
117,130
-1.12(-2.10%)
Apr 10, 2008
52.22
53.54
52.22
53.44
111,016
+1.59(+3.07%)
Apr 09, 2008
53.45
53.45
51.73
51.85
98,650
-1.70(-3.17%)
Apr 08, 2008
53.72
54.19
53.45
53.55
64,331
-1.40(-2.55%)
Apr 07, 2008
55.53
55.54
54.42
54.95
119,770
+1.06(+1.96%)
Apr 04, 2008
54.67
54.76
53.25
53.89
117,269
-0.05(-0.09%)
Apr 03, 2008
52.22
54.19
52.22
53.94
83,227
+2.08(+4.01%)
Apr 02, 2008
52.91
52.91
51.82
51.86
123,105
-0.91(-1.73%)
Apr 01, 2008
51.08
52.77
50.83
52.77
129,339
+3.06(+6.16%)
Mar 31, 2008
49.19
50.02
49.19
49.71
62,184
-0.18(-0.36%)
Mar 28, 2008
49.60
50.47
49.60
49.89
39,738
+1.62(+3.36%)
Mar 27, 2008
48.77
49.41
48.26
48.27
76,697
+0.47(+0.99%)
Mar 26, 2008
48.62
48.62
47.68
47.80
108,376
-0.87(-1.79%)
Mar 25, 2008
47.70
48.78
47.44
48.67
65,026
+2.03(+4.35%)
Mar 24, 2008
46.88
47.64
46.39
46.64
211,204
+0.87(+1.90%)
Mar 21, 2008
46.23
46.23
43.37
45.77
111,433
+0.00(+0.00%)
Mar 20, 2008
46.23
46.23
43.37
45.77
111,433
+0.55(+1.23%)
Mar 19, 2008
48.54
48.54
44.89
45.21
113,067
-2.86(-5.96%)
Mar 18, 2008
46.29
48.12
46.29
48.08
198,165
+1.80(+3.89%)
Mar 17, 2008
45.56
46.78
45.20
46.28
173,819
-1.24(-2.61%)
Mar 14, 2008
49.75
49.99
47.39
47.52
88,714
-2.96(-5.86%)
Mar 13, 2008
50.39
51.14
48.35
50.47
198,674
-1.17(-2.26%)
Mar 12, 2008
52.55
53.29
51.39
51.64
100,457
-2.03(-3.79%)
Mar 11, 2008
51.93
53.76
51.46
53.67
116,578
+4.37(+8.87%)
Mar 10, 2008
51.42
51.42
49.30
49.30
106,403
-1.27(-2.50%)
Mar 07, 2008
50.60
52.01
50.09
50.57
102,821
-0.48(-0.93%)
Mar 06, 2008
53.21
53.21
50.95
51.04
68,360
-2.31(-4.33%)
Mar 05, 2008
53.02
53.81
52.61
53.35
99,762
+0.57(+1.08%)
Mar 04, 2008
53.55
53.55
51.96
52.78
159,786
-2.16(-3.93%)
Mar 03, 2008
54.25
55.28
54.09
54.94
115,852
+0.24(+0.43%)
Feb 29, 2008
56.48
56.48
54.38
54.71
70,167
-1.62(-2.88%)
Feb 28, 2008
57.42
57.42
56.22
56.32
123,382
-0.99(-1.72%)
Feb 27, 2008
56.14
57.62
56.12
57.31
195,384
+1.41(+2.52%)
Feb 26, 2008
54.78
56.00
54.42
55.90
65,787
+0.12(+0.22%)
Feb 25, 2008
54.35
55.80
53.93
55.78
122,835
+0.18(+0.32%)
Feb 22, 2008
54.35
55.66
53.89
55.60
119,170
+1.33(+2.45%)
Feb 21, 2008
55.76
55.88
53.93
54.27
164,134
-1.75(-3.12%)
Feb 20, 2008
56.00
56.61
54.51
56.02
146,586
-0.12(-0.22%)
Feb 19, 2008
57.09
57.20
55.92
56.14
135,796
+0.14(+0.26%)
Feb 18, 2008
55.12
56.14
54.90
55.99
0
+0.00(+0.00%)
Feb 15, 2008
55.12
56.14
54.90
55.99
172,110
+1.91(+3.53%)
Feb 14, 2008
55.74
55.74
53.94
54.09
80,657
-0.65(-1.20%)
Feb 13, 2008
54.43
55.10
53.53
54.74
121,568
+0.85(+1.58%)
Feb 12, 2008
53.09
54.59
53.09
53.89
165,837
+1.17(+2.23%)
Feb 11, 2008
51.85
52.78
51.10
52.72
121,993
+0.04(+0.07%)
Feb 08, 2008
52.88
53.32
51.93
52.68
103,618
-0.65(-1.21%)
Feb 07, 2008
51.73
53.73
50.88
53.33
195,175
+1.40(+2.70%)
Feb 06, 2008
53.93
54.63
51.93
51.93
139,361
-1.78(-3.32%)
Feb 05, 2008
56.55
56.55
53.68
53.71
193,800
-3.43(-6.01%)
Feb 04, 2008
56.50
57.47
56.43
57.15
146,725
+1.48(+2.65%)
Feb 01, 2008
54.67
55.67
53.99
55.67
213,691
+2.27(+4.25%)
Jan 31, 2008
51.02
53.98
50.60
53.40
270,108
+0.83(+1.57%)
Jan 30, 2008
52.34
54.91
52.12
52.57
333,880
-2.23(-4.07%)
Jan 29, 2008
54.69
54.99
54.16
54.81
64,331
-0.27(-0.48%)
Jan 28, 2008
53.99
55.31
53.26
55.07
116,482
+0.43(+0.79%)
Jan 25, 2008
56.14
58.04
54.30
54.64
270,997
-0.26(-0.47%)
Jan 24, 2008
55.17
55.31
53.76
54.90
241,958
-0.95(-1.70%)
Jan 23, 2008
53.54
55.85
50.21
55.85
443,511
+1.58(+2.92%)
Jan 22, 2008
50.38
55.78
49.86
54.27
631,795
-2.80(-4.91%)
Jan 21, 2008
56.30
57.76
55.53
57.07
0
+0.00(+0.00%)
Jan 18, 2008
56.30
57.76
55.53
57.07
295,924
+1.79(+3.24%)
Jan 17, 2008
57.04
58.17
54.95
55.27
380,097
-1.42(-2.51%)
Jan 16, 2008
57.54
58.01
55.02
56.70
483,881
-2.18(-3.70%)
Jan 15, 2008
62.24
62.24
58.74
58.88
257,934
-4.74(-7.44%)
Jan 14, 2008
63.69
63.82
62.88
63.62
153,033
-0.08(-0.12%)
Jan 11, 2008
64.50
64.92
63.46
63.69
167,817
-2.59(-3.91%)
Jan 10, 2008
64.75
66.93
64.20
66.29
263,064
+0.65(+0.99%)
Jan 09, 2008
65.13
65.81
63.46
65.64
284,058
+3.29(+5.28%)
Jan 08, 2008
64.15
64.86
62.35
62.35
166,668
-1.25(-1.96%)
Jan 07, 2008
63.77
63.91
62.44
63.59
355,281
+0.98(+1.56%)
Jan 04, 2008
63.83
63.83
62.27
62.61
248,843
-1.12(-1.76%)
Jan 03, 2008
63.33
64.56
63.33
63.74
105,987
-0.24(-0.38%)
Jan 02, 2008
65.19
65.49
63.51
63.98
175,973
-0.68(-1.06%)
Jan 01, 2008
65.21
65.42
64.40
64.67
141,153
+0.00(+0.00%)
Dec 31, 2007
65.21
65.42
64.40
64.67
141,153
-0.22(-0.33%)
Dec 28, 2007
65.49
65.73
64.59
64.88
80,449
-0.43(-0.66%)
Dec 27, 2007
66.57
66.57
65.09
65.31
196,745
-2.07(-3.08%)
Dec 26, 2007
67.12
67.56
66.92
67.39
99,489
+0.27(+0.41%)
Dec 24, 2007
67.04
67.36
66.83
67.11
60,358
+1.22(+1.85%)
Dec 21, 2007
66.25
66.25
65.13
65.90
228,841
+1.42(+2.21%)
Dec 20, 2007
65.03
65.03
63.31
64.47
203,276
+0.71(+1.11%)
Dec 19, 2007
63.77
65.08
63.44
63.77
270,108
+0.36(+0.57%)
Dec 18, 2007
62.60
63.51
61.47
63.41
356,862
+2.92(+4.83%)
Dec 17, 2007
62.79
63.13
60.48
60.48
221,338
-4.15(-6.43%)
Dec 14, 2007
64.23
65.39
64.23
64.64
130,330
-1.70(-2.56%)
Dec 13, 2007
66.96
66.96
65.14
66.34
225,229
-2.14(-3.12%)
Dec 12, 2007
70.29
70.29
67.13
68.47
181,239
+0.96(+1.43%)
Dec 11, 2007
70.82
70.82
67.23
67.51
251,073
-2.99(-4.24%)
Dec 10, 2007
70.53
70.89
70.01
70.50
147,691
-0.40(-0.56%)
Dec 07, 2007
72.08
72.08
70.83
70.89
270,567
-2.41(-3.29%)
Dec 06, 2007
72.36
73.63
71.57
73.30
228,586
+0.65(+0.89%)
Dec 05, 2007
70.68
72.65
70.68
72.65
275,457
+3.39(+4.89%)
Dec 04, 2007
68.91
69.60
68.32
69.27
213,974
+0.13(+0.19%)
Dec 03, 2007
70.17
70.17
68.78
69.14
123,410
-0.99(-1.41%)
Nov 30, 2007
70.49
71.83
69.39
70.12
170,346
+0.77(+1.11%)
Nov 29, 2007
69.44
70.16
68.57
69.35
357,457
+0.26(+0.38%)
Nov 28, 2007
66.65
69.76
66.41
69.09
484,917
+3.66(+5.60%)
Nov 27, 2007
63.77
65.65
63.05
65.43
488,390
+2.81(+4.49%)
Nov 26, 2007
65.13
66.13
62.61
62.61
321,997
-1.15(-1.81%)
Nov 23, 2007
62.49
64.21
62.49
63.77
104,944
+1.19(+1.90%)
Nov 21, 2007
63.41
64.08
61.54
62.58
520,445
-3.56(-5.39%)
Nov 20, 2007
66.78
67.11
61.54
66.14
423,203
+2.47(+3.88%)
Nov 19, 2007
66.17
66.17
63.19
63.67
300,676
-3.58(-5.33%)
Nov 16, 2007
69.42
69.42
65.46
67.26
291,040
-0.63(-0.93%)
Nov 15, 2007
69.09
69.32
67.11
67.89
258,034
-1.74(-2.50%)
Nov 14, 2007
70.50
72.69
69.27
69.63
461,185
+1.09(+1.59%)
Nov 13, 2007
65.82
69.07
65.82
68.55
460,775
+5.21(+8.23%)
Nov 12, 2007
67.17
67.17
63.11
63.33
513,788
-4.97(-7.28%)
Nov 09, 2007
69.43
70.35
67.24
68.31
540,856
-1.58(-2.27%)
Nov 08, 2007
70.75
71.65
66.46
69.89
593,777
-1.50(-2.11%)
Nov 07, 2007
73.14
73.55
71.02
71.40
441,566
-2.77(-3.74%)
Nov 06, 2007
73.77
74.56
72.14
74.17
312,208
+2.77(+3.88%)
Nov 05, 2007
72.96
73.22
70.03
71.40
518,402
-6.35(-8.17%)
Nov 02, 2007
78.66
78.69
75.75
77.74
438,092
+0.07(+0.09%)
Nov 01, 2007
78.89
79.36
77.04
77.67
400,160
-3.80(-4.66%)
Oct 31, 2007
79.97
81.72
79.10
81.47
529,101
+2.91(+3.70%)
Oct 30, 2007
80.00
80.12
78.20
78.56
248,016
-1.45(-1.82%)
Oct 29, 2007
79.95
80.12
79.23
80.02
245,793
+2.03(+2.60%)
Oct 26, 2007
78.38
78.38
77.35
77.99
336,663
+0.91(+1.18%)
Oct 25, 2007
76.47
77.08
75.46
77.08
336,107
+0.18(+0.23%)
Oct 24, 2007
76.45
77.37
74.81
76.90
373,205
-1.04(-1.34%)
Oct 23, 2007
77.26
78.23
76.06
77.94
388,350
+2.86(+3.81%)
Oct 22, 2007
73.10
75.21
65.50
75.09
820,607
+0.89(+1.19%)
Oct 19, 2007
77.69
77.73
73.77
74.20
528,823
-4.89(-6.19%)
Oct 18, 2007
76.72
79.46
76.46
79.10
495,337
-2.23(-2.74%)
Oct 17, 2007
77.59
81.33
77.59
81.33
515,762
+7.48(+10.14%)
Oct 16, 2007
74.61
74.91
73.06
73.84
248,433
-1.12(-1.49%)
Oct 15, 2007
76.64
76.71
73.41
74.96
289,143
+0.11(+0.14%)
Oct 12, 2007
73.23
74.85
73.23
74.85
330,410
+3.13(+4.37%)
Oct 11, 2007
74.48
75.25
70.01
71.72
550,499
-0.11(-0.15%)
Oct 10, 2007
71.70
71.92
70.66
71.83
175,070
+0.54(+0.76%)
Oct 09, 2007
70.75
71.47
70.06
71.29
223,423
+1.62(+2.32%)
Oct 08, 2007
69.88
69.93
69.08
69.67
202,859
-1.35(-1.90%)
Oct 05, 2007
70.45
71.16
69.73
71.01
363,618
+3.25(+4.80%)
Oct 04, 2007
66.85
67.97
65.64
67.76
427,393
+0.87(+1.30%)
Oct 03, 2007
68.37
68.91
66.66
66.89
367,647
-4.08(-5.75%)
Oct 02, 2007
71.86
71.97
70.40
70.97
327,075
+1.58(+2.28%)
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
.