High Yield Bond ETF SPDR (NY: JNK )

109.95 USD -0.12 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 40.22 40.36 40.20 40.21 9,191,144 -0.09(-0.22%)
Sep 27, 2012 40.13 40.33 40.11 40.30 7,036,944 +0.27(+0.67%)
Sep 26, 2012 40.10 40.14 39.85 40.03 8,593,398 -0.17(-0.42%)
Sep 25, 2012 40.45 40.52 40.17 40.20 6,249,797 -0.28(-0.69%)
Sep 24, 2012 40.48 40.52 40.44 40.48 3,732,033 -0.04(-0.10%)
Sep 21, 2012 40.64 40.64 40.47 40.52 4,241,533 -0.02(-0.05%)
Sep 20, 2012 40.64 40.68 40.51 40.54 3,227,824 -0.17(-0.42%)
Sep 19, 2012 40.81 40.81 40.71 40.71 2,824,172 -0.04(-0.10%)
Sep 18, 2012 40.74 40.78 40.64 40.75 4,528,105 -0.01(-0.02%)
Sep 17, 2012 40.76 40.76 40.66 40.76 2,751,564 -0.01(-0.02%)
Sep 14, 2012 40.75 40.80 40.69 40.77 5,872,665 +0.04(+0.10%)
Sep 13, 2012 40.57 40.75 40.51 40.73 5,927,905 +0.19(+0.47%)
Sep 12, 2012 40.47 40.54 40.46 40.54 4,584,699 +0.16(+0.40%)
Sep 11, 2012 40.25 40.43 40.21 40.38 6,615,303 +0.19(+0.47%)
Sep 10, 2012 40.18 40.27 40.15 40.19 4,221,794 +0.01(+0.02%)
Sep 07, 2012 40.10 40.19 40.10 40.18 4,414,688 +0.10(+0.25%)
Sep 06, 2012 39.94 40.08 39.90 40.08 5,690,747 +0.20(+0.50%)
Sep 05, 2012 39.90 39.93 39.85 39.88 3,390,892 +0.02(+0.05%)
Sep 04, 2012 39.91 39.92 39.77 39.86 5,808,882 -0.28(-0.70%)
Aug 31, 2012 40.11 40.14 40.05 40.14 3,438,520 +0.11(+0.27%)
Aug 30, 2012 40.03 40.07 39.97 40.03 4,345,204 +0.01(+0.02%)
Aug 29, 2012 40.04 40.04 39.98 40.02 2,650,885 +0.04(+0.10%)
Aug 27, 2012 40.02 40.05 39.92 39.98 3,048,150 -0.01(-0.03%)
Aug 24, 2012 39.88 40.01 39.81 39.99 9,623,496 +0.14(+0.35%)
Aug 23, 2012 39.92 39.92 39.78 39.85 2,341,290 -0.04(-0.10%)
Aug 22, 2012 39.88 39.90 39.84 39.89 2,247,452 +0.00(+0.00%)
Aug 21, 2012 39.85 39.92 39.84 39.89 4,491,272 +0.11(+0.28%)
Aug 20, 2012 39.74 39.82 39.71 39.78 1,973,236 +0.03(+0.08%)
Aug 17, 2012 39.71 39.81 39.70 39.75 1,853,272 +0.02(+0.05%)
Aug 16, 2012 39.68 39.79 39.58 39.73 4,155,453 +0.09(+0.23%)
Aug 15, 2012 39.85 39.85 39.64 39.64 2,519,728 -0.17(-0.43%)
Aug 14, 2012 39.79 39.88 39.77 39.81 3,260,943 +0.03(+0.08%)
Aug 13, 2012 39.80 39.80 39.69 39.78 2,693,008 +0.03(+0.08%)
Aug 10, 2012 39.81 39.82 39.69 39.75 1,919,707 -0.05(-0.13%)
Aug 09, 2012 39.82 39.85 39.75 39.80 3,748,246 +0.03(+0.08%)
Aug 08, 2012 39.80 39.83 39.71 39.77 2,769,782 +0.04(+0.11%)
Aug 07, 2012 39.90 39.90 39.70 39.73 5,121,572 -0.07(-0.18%)
Aug 06, 2012 39.83 39.95 39.78 39.80 4,649,536 -0.03(-0.08%)
Aug 03, 2012 39.81 39.89 39.74 39.83 3,802,471 +0.20(+0.50%)
Aug 02, 2012 39.72 39.75 39.60 39.63 2,618,070 -0.15(-0.38%)
Aug 01, 2012 39.75 39.78 39.65 39.78 4,015,579 -0.10(-0.25%)
Jul 31, 2012 39.88 39.96 39.80 39.88 4,756,246 +0.05(+0.13%)
Jul 30, 2012 39.80 39.85 39.75 39.83 6,042,294 +0.01(+0.03%)
Jul 27, 2012 39.70 39.83 39.66 39.82 7,014,159 +0.17(+0.43%)
Jul 26, 2012 39.51 39.70 39.50 39.65 5,262,553 +0.32(+0.81%)
Jul 25, 2012 39.51 39.52 39.32 39.33 5,647,273 -0.07(-0.18%)
Jul 24, 2012 39.60 39.62 39.37 39.40 5,629,269 -0.25(-0.63%)
Jul 23, 2012 39.44 39.66 39.33 39.65 9,204,245 +0.04(+0.10%)
Jul 20, 2012 39.74 39.76 39.57 39.61 2,833,180 -0.24(-0.59%)
Jul 19, 2012 39.77 39.93 39.74 39.85 7,067,946 +0.07(+0.16%)
Jul 18, 2012 39.59 39.78 39.56 39.78 7,052,748 +0.20(+0.51%)
Jul 17, 2012 39.49 39.59 39.37 39.58 3,204,078 +0.19(+0.48%)
Jul 16, 2012 39.31 39.50 39.31 39.39 2,128,642 -0.10(-0.25%)
Jul 13, 2012 39.41 39.51 39.37 39.49 3,757,020 +0.15(+0.38%)
Jul 12, 2012 39.46 39.47 39.23 39.34 4,011,154 -0.15(-0.38%)
Jul 11, 2012 39.43 39.51 39.34 39.49 2,779,028 +0.18(+0.46%)
Jul 10, 2012 39.51 39.56 39.30 39.31 4,230,507 -0.14(-0.35%)
Jul 09, 2012 39.39 39.50 39.32 39.45 2,021,071 +0.04(+0.10%)
Jul 06, 2012 39.39 39.46 39.29 39.41 2,044,112 -0.03(-0.08%)
Jul 05, 2012 39.41 39.53 39.27 39.44 3,525,748 -0.04(-0.10%)
Jul 03, 2012 39.35 39.50 39.28 39.48 1,770,773 +0.18(+0.46%)
Jul 02, 2012 39.28 39.31 39.08 39.30 10,460,032 -0.16(-0.41%)
Jun 29, 2012 39.42 39.49 39.32 39.46 6,139,089 +0.29(+0.74%)
Jun 28, 2012 39.05 39.19 39.03 39.17 3,033,959 -0.02(-0.05%)
Jun 27, 2012 39.06 39.20 39.00 39.19 2,533,811 +0.22(+0.56%)
Jun 26, 2012 39.05 39.05 38.83 38.97 4,819,823 -0.04(-0.10%)
Jun 25, 2012 38.91 39.03 38.85 39.01 4,336,240 -0.02(-0.05%)
Jun 22, 2012 38.97 39.08 38.95 39.03 4,957,938 +0.17(+0.45%)
Jun 21, 2012 39.13 39.19 38.77 38.85 6,156,691 -0.23(-0.58%)
Jun 20, 2012 39.00 39.13 38.90 39.08 5,242,841 +0.13(+0.33%)
Jun 19, 2012 38.82 39.03 38.76 38.95 4,343,183 +0.34(+0.88%)
Jun 18, 2012 38.59 38.68 38.54 38.61 2,281,685 -0.07(-0.18%)
Jun 15, 2012 38.54 38.70 38.50 38.68 3,638,862 +0.13(+0.34%)
Jun 14, 2012 38.32 38.58 38.32 38.55 3,649,195 +0.19(+0.50%)
Jun 13, 2012 38.42 38.49 38.23 38.36 3,380,240 -0.10(-0.26%)
Jun 12, 2012 38.28 38.50 38.24 38.46 6,149,226 +0.30(+0.79%)
Jun 11, 2012 38.51 38.51 38.15 38.16 6,177,327 -0.20(-0.52%)
Jun 08, 2012 38.25 38.47 38.21 38.36 8,360,997 +0.10(+0.26%)
Jun 07, 2012 38.34 38.42 38.15 38.26 5,752,572 +0.14(+0.37%)
Jun 06, 2012 37.87 38.15 37.86 38.12 6,294,087 +0.33(+0.87%)
Jun 05, 2012 37.58 37.88 37.56 37.79 4,698,294 +0.14(+0.37%)
Jun 04, 2012 37.59 37.79 37.57 37.65 7,160,219 +0.06(+0.16%)
Jun 01, 2012 37.60 37.82 37.51 37.59 11,493,718 -0.52(-1.36%)
May 31, 2012 38.58 38.59 38.11 38.11 18,491,864 -0.41(-1.06%)
May 30, 2012 38.52 38.59 38.48 38.52 3,038,714 -0.19(-0.49%)
May 29, 2012 38.52 38.75 38.50 38.71 4,381,656 +0.32(+0.83%)
May 25, 2012 38.51 38.51 38.35 38.39 2,777,609 -0.05(-0.13%)
May 24, 2012 38.52 38.53 38.38 38.44 2,898,496 +0.02(+0.05%)
May 23, 2012 38.36 38.53 38.29 38.42 6,440,263 -0.03(-0.08%)
May 22, 2012 38.53 38.70 38.42 38.45 7,181,661 -0.03(-0.08%)
May 21, 2012 38.31 38.55 38.29 38.48 7,125,400 +0.26(+0.68%)
May 18, 2012 38.34 38.55 38.16 38.22 13,769,621 +0.03(+0.08%)
May 17, 2012 38.71 38.72 38.03 38.19 17,704,909 -0.50(-1.29%)
May 16, 2012 39.08 39.19 38.69 38.69 7,582,856 -0.37(-0.95%)
May 15, 2012 39.28 39.28 39.03 39.06 7,307,725 -0.17(-0.43%)
May 14, 2012 39.42 39.45 39.18 39.23 6,735,525 -0.32(-0.81%)
May 11, 2012 39.40 39.64 39.40 39.55 4,788,437 +0.08(+0.20%)
May 10, 2012 39.64 39.65 39.42 39.47 7,537,383 +0.00(+0.00%)
May 09, 2012 39.52 39.54 39.40 39.47 7,065,501 -0.15(-0.38%)
May 08, 2012 39.58 39.63 39.48 39.62 4,425,110 +0.00(+0.00%)
May 07, 2012 39.60 39.71 39.51 39.62 3,376,193 +0.02(+0.06%)
May 04, 2012 39.56 39.61 39.52 39.60 3,381,616 +0.01(+0.02%)
May 03, 2012 39.60 39.70 39.55 39.59 4,837,937 -0.06(-0.15%)
May 02, 2012 39.55 39.69 39.50 39.65 3,742,982 +0.03(+0.08%)
May 01, 2012 39.56 39.67 39.52 39.62 7,514,456 -0.11(-0.28%)
Apr 30, 2012 39.65 39.75 39.61 39.73 6,379,634 +0.12(+0.30%)
Apr 27, 2012 39.70 39.70 39.55 39.61 3,383,105 -0.06(-0.15%)
Apr 26, 2012 39.60 39.72 39.59 39.67 3,489,489 +0.04(+0.10%)
Apr 25, 2012 39.49 39.63 39.43 39.63 2,707,094 +0.30(+0.76%)
Apr 24, 2012 39.31 39.36 39.27 39.33 2,719,006 +0.07(+0.18%)
Apr 23, 2012 39.18 39.33 39.12 39.26 3,619,388 -0.03(-0.08%)
Apr 20, 2012 39.34 39.37 39.24 39.29 4,654,477 +0.08(+0.20%)
Apr 19, 2012 39.33 39.36 39.20 39.21 2,790,834 -0.11(-0.28%)
Apr 18, 2012 39.27 39.38 39.27 39.32 5,443,475 -0.01(-0.01%)
Apr 17, 2012 39.22 39.38 39.16 39.33 3,799,691 +0.20(+0.50%)
Apr 16, 2012 39.15 39.22 38.97 39.13 4,282,452 +0.06(+0.15%)
Apr 13, 2012 39.19 39.22 39.03 39.07 4,223,914 -0.13(-0.33%)
Apr 12, 2012 38.99 39.22 38.96 39.20 3,981,108 +0.28(+0.72%)
Apr 11, 2012 38.88 38.99 38.76 38.92 5,908,762 +0.23(+0.59%)
Apr 10, 2012 38.83 38.95 38.64 38.69 7,993,313 -0.14(-0.36%)
Apr 09, 2012 38.93 38.95 38.80 38.83 10,002,686 -0.14(-0.36%)
Apr 05, 2012 39.14 39.16 38.97 38.97 4,896,411 -0.19(-0.49%)
Apr 04, 2012 39.16 39.23 39.08 39.16 5,114,759 -0.05(-0.13%)
Apr 03, 2012 39.26 39.35 39.19 39.21 4,805,768 -0.01(-0.03%)
Apr 02, 2012 39.27 39.37 39.21 39.22 9,540,270 -0.15(-0.38%)
Mar 30, 2012 39.59 39.60 39.37 39.37 6,992,511 -0.13(-0.33%)
Mar 29, 2012 39.42 39.62 39.42 39.50 3,683,971 +0.00(+0.00%)
Mar 28, 2012 39.72 39.72 39.48 39.50 3,598,575 -0.23(-0.58%)
Mar 27, 2012 39.69 39.81 39.67 39.73 5,754,278 +0.04(+0.10%)
Mar 26, 2012 39.52 39.69 39.52 39.69 4,110,156 +0.28(+0.71%)
Mar 23, 2012 39.55 39.56 39.41 39.41 6,726,937 -0.13(-0.33%)
Mar 22, 2012 39.50 39.62 39.49 39.54 4,295,993 -0.02(-0.05%)
Mar 21, 2012 39.66 39.66 39.49 39.56 3,007,371 -0.06(-0.15%)
Mar 20, 2012 39.58 39.68 39.55 39.62 4,858,121 -0.06(-0.15%)
Mar 19, 2012 39.55 39.71 39.50 39.68 3,291,924 +0.11(+0.28%)
Mar 16, 2012 39.62 39.67 39.42 39.57 4,475,141 -0.05(-0.13%)
Mar 15, 2012 39.72 39.73 39.56 39.62 3,029,530 -0.12(-0.30%)
Mar 14, 2012 39.85 39.83 39.58 39.74 5,552,168 -0.11(-0.28%)
Mar 13, 2012 39.66 39.86 39.59 39.85 4,873,824 +0.32(+0.81%)
Mar 12, 2012 39.61 39.61 39.49 39.53 4,017,340 -0.06(-0.15%)
Mar 09, 2012 39.65 39.68 39.56 39.59 4,127,687 +0.00(+0.00%)
Mar 08, 2012 39.44 39.60 39.38 39.59 4,908,727 +0.32(+0.81%)
Mar 07, 2012 39.28 39.37 39.22 39.27 9,903,215 +0.07(+0.18%)
Mar 06, 2012 39.50 39.51 39.19 39.20 8,652,925 -0.46(-1.16%)
Mar 05, 2012 39.78 39.83 39.55 39.66 3,667,520 -0.10(-0.25%)
Mar 02, 2012 39.89 39.92 39.76 39.76 2,610,961 -0.12(-0.30%)
Mar 01, 2012 39.86 39.95 39.86 39.88 3,511,492 -0.21(-0.52%)
Feb 29, 2012 40.09 40.16 40.00 40.09 5,960,507 +0.01(+0.02%)
Feb 28, 2012 40.00 40.12 40.00 40.08 2,486,862 +0.14(+0.35%)
Feb 27, 2012 39.95 40.04 39.91 39.94 2,995,499 -0.02(-0.05%)
Feb 24, 2012 39.93 40.03 39.04 39.96 2,910,909 +0.04(+0.10%)
Feb 23, 2012 39.76 39.99 39.70 39.92 4,933,231 +0.24(+0.60%)
Feb 22, 2012 39.61 39.74 39.60 39.68 3,982,574 +0.10(+0.25%)
Feb 21, 2012 39.55 39.67 39.45 39.58 4,032,155 +0.13(+0.33%)
Feb 17, 2012 39.54 39.54 39.36 39.45 3,514,898 +0.04(+0.10%)
Feb 16, 2012 39.33 39.46 39.19 39.41 5,598,200 +0.15(+0.38%)
Feb 15, 2012 39.44 39.51 39.25 39.26 3,947,704 -0.17(-0.43%)
Feb 14, 2012 39.50 39.51 39.43 39.43 6,024,887 -0.04(-0.10%)
Feb 13, 2012 39.60 39.61 39.45 39.47 4,927,574 +0.00(+0.00%)
Feb 10, 2012 39.48 39.55 39.44 39.47 6,574,243 -0.21(-0.53%)
Feb 09, 2012 39.64 39.71 39.55 39.68 16,121,610 +0.08(+0.20%)
Feb 08, 2012 39.64 39.69 39.53 39.60 5,139,501 +0.03(+0.08%)
Feb 07, 2012 39.55 39.66 39.45 39.57 7,511,009 +0.07(+0.18%)
Feb 06, 2012 39.49 39.50 39.38 39.50 3,511,950 +0.01(+0.03%)
Feb 03, 2012 39.57 39.59 39.42 39.49 4,088,298 +0.10(+0.25%)
Feb 02, 2012 39.43 39.43 39.31 39.39 4,526,911 -0.01(-0.03%)
Feb 01, 2012 39.33 39.52 39.31 39.40 6,134,428 -0.07(-0.18%)
Jan 31, 2012 39.59 39.59 39.43 39.47 4,366,842 +0.01(+0.03%)
Jan 30, 2012 39.34 39.51 39.29 39.46 4,408,730 +0.00(+0.00%)
Jan 27, 2012 39.58 39.62 39.46 39.46 3,444,157 -0.12(-0.30%)
Jan 26, 2012 39.65 39.73 39.53 39.58 10,335,113 +0.09(+0.23%)
Jan 25, 2012 39.19 39.56 39.11 39.49 5,565,857 +0.34(+0.87%)
Jan 24, 2012 39.11 39.25 39.03 39.15 4,703,482 +0.03(+0.08%)
Jan 23, 2012 39.02 39.23 39.01 39.12 5,661,033 +0.16(+0.41%)
Jan 20, 2012 38.93 39.03 38.90 38.96 4,712,516 +0.06(+0.15%)
Jan 19, 2012 38.87 39.05 38.79 38.90 8,224,855 +0.11(+0.28%)
Jan 18, 2012 38.61 38.85 38.55 38.79 6,004,478 +0.22(+0.57%)
Jan 17, 2012 38.69 38.73 38.55 38.57 5,631,085 -0.03(-0.08%)
Jan 13, 2012 38.55 38.63 38.28 38.60 3,923,634 +0.00(+0.00%)
Jan 12, 2012 38.70 38.70 38.51 38.60 4,290,838 +0.00(+0.00%)
Jan 11, 2012 38.62 38.71 38.60 38.60 4,482,975 -0.06(-0.16%)
Jan 10, 2012 38.69 38.73 38.63 38.66 6,982,007 +0.19(+0.49%)
Jan 09, 2012 38.52 38.60 38.47 38.47 4,161,426 +0.00(+0.00%)
Jan 06, 2012 38.58 38.61 38.40 38.47 3,747,329 -0.03(-0.08%)
Jan 05, 2012 38.61 38.61 38.42 38.50 5,827,906 -0.14(-0.36%)
Jan 04, 2012 38.63 38.67 38.39 38.64 5,633,132 +0.19(+0.49%)
Dec 30, 2011 38.46 38.58 38.44 38.45 2,062,079 -0.05(-0.13%)
Dec 29, 2011 38.40 38.57 38.33 38.50 3,411,560 +0.20(+0.52%)
Dec 28, 2011 38.40 38.46 38.21 38.30 2,490,740 -0.64(-1.64%)
Dec 27, 2011 38.84 38.95 38.70 38.94 3,076,763 +0.09(+0.23%)
Dec 23, 2011 38.68 38.88 38.59 38.85 2,997,736 +0.20(+0.52%)
Dec 21, 2011 38.39 38.66 38.30 38.65 5,655,800 +0.14(+0.36%)
Dec 20, 2011 38.33 38.51 38.28 38.51 6,277,929 +0.47(+1.24%)
Dec 19, 2011 38.08 38.25 38.00 38.04 3,964,923 -0.05(-0.13%)
Dec 16, 2011 38.02 38.10 37.93 38.09 2,618,996 +0.14(+0.37%)
Dec 15, 2011 38.05 38.05 37.90 37.95 2,812,372 +0.15(+0.40%)
Dec 14, 2011 37.87 37.92 37.71 37.80 4,317,854 -0.08(-0.21%)
Dec 13, 2011 38.10 38.19 37.81 37.88 3,016,513 -0.18(-0.47%)
Dec 12, 2011 38.02 38.06 37.88 38.06 2,613,541 -0.11(-0.29%)
Dec 09, 2011 38.05 38.18 38.00 38.17 2,597,451 +0.30(+0.79%)
Dec 08, 2011 37.91 38.06 37.84 37.87 3,432,129 -0.16(-0.42%)
Dec 07, 2011 38.17 38.19 37.96 38.03 2,951,655 -0.27(-0.70%)
Dec 06, 2011 38.05 38.36 37.96 38.30 5,115,371 +0.19(+0.50%)
Dec 05, 2011 38.08 38.26 37.95 38.11 6,176,349 +0.20(+0.53%)
Dec 02, 2011 37.80 37.95 37.68 37.91 5,770,015 +0.23(+0.61%)
Dec 01, 2011 37.56 37.76 37.52 37.68 5,736,751 -0.20(-0.53%)
Nov 30, 2011 37.78 37.88 37.62 37.88 5,237,800 +0.61(+1.64%)
Nov 29, 2011 37.24 37.34 37.17 37.27 3,225,976 +0.12(+0.32%)
Nov 28, 2011 37.23 37.27 36.91 37.15 3,332,821 +0.72(+1.98%)
Nov 25, 2011 36.40 36.81 36.20 36.43 2,376,024 +0.00(+0.00%)
Nov 23, 2011 36.87 36.98 36.29 36.43 5,881,092 -0.57(-1.54%)
Nov 22, 2011 37.30 37.37 36.94 37.00 7,575,336 -0.26(-0.70%)
Nov 21, 2011 37.41 37.58 37.15 37.26 5,291,441 -0.40(-1.06%)
Nov 18, 2011 37.74 37.78 37.63 37.66 3,489,533 +0.03(+0.08%)
Nov 17, 2011 37.89 37.93 37.45 37.63 5,711,016 -0.16(-0.42%)
Nov 16, 2011 37.99 38.05 37.73 37.79 4,101,398 -0.29(-0.76%)
Nov 15, 2011 38.10 38.16 37.97 38.08 3,080,342 -0.10(-0.26%)
Nov 14, 2011 38.33 38.43 38.06 38.18 2,708,905 -0.28(-0.73%)
Nov 11, 2011 38.19 38.48 38.15 38.46 1,880,713 +0.48(+1.26%)
Nov 10, 2011 38.25 38.31 37.92 37.98 8,521,983 -0.06(-0.16%)
Nov 09, 2011 38.27 38.35 37.90 38.04 4,017,673 -0.63(-1.63%)
Nov 08, 2011 38.67 38.73 38.49 38.67 2,445,292 +0.10(+0.26%)
Nov 07, 2011 38.80 38.80 38.47 38.57 5,303,145 -0.23(-0.59%)
Nov 04, 2011 38.59 38.82 38.41 38.80 9,725,516 -0.02(-0.05%)
Nov 03, 2011 38.80 38.82 38.43 38.82 2,618,908 +0.38(+0.99%)
Nov 02, 2011 38.33 38.50 38.21 38.44 3,296,986 +0.38(+1.00%)
Nov 01, 2011 38.14 38.51 37.99 38.06 6,837,774 -0.91(-2.34%)
Oct 31, 2011 39.05 39.09 38.80 38.97 4,325,512 -0.23(-0.59%)
Oct 28, 2011 39.22 39.30 39.14 39.20 4,980,384 -0.17(-0.43%)
Oct 27, 2011 39.45 39.70 39.16 39.37 11,429,851 +0.67(+1.73%)
Oct 26, 2011 39.02 39.04 38.59 38.70 4,954,346 -0.02(-0.05%)
Oct 25, 2011 39.20 39.30 38.69 38.72 8,047,323 -0.79(-2.00%)
Oct 24, 2011 38.49 39.59 38.37 39.51 12,559,048 +1.11(+2.89%)
Oct 21, 2011 38.10 38.41 38.09 38.40 3,609,083 +0.48(+1.27%)
Oct 20, 2011 37.74 37.93 37.63 37.92 4,133,382 +0.30(+0.80%)
Oct 19, 2011 37.81 38.00 37.57 37.62 4,006,625 -0.12(-0.32%)
Oct 18, 2011 37.46 37.85 37.28 37.74 3,115,405 +0.30(+0.80%)
Oct 17, 2011 37.40 37.57 37.36 37.44 3,831,022 -0.15(-0.40%)
Oct 14, 2011 37.59 37.65 37.45 37.59 3,253,278 +0.16(+0.43%)
Oct 13, 2011 37.19 37.47 37.00 37.43 8,190,464 -0.05(-0.13%)
Oct 12, 2011 36.92 37.54 36.81 37.48 8,212,774 +0.89(+2.43%)
Oct 11, 2011 36.99 36.99 36.55 36.59 6,610,151 -0.45(-1.21%)
Oct 10, 2011 36.44 37.06 36.38 37.04 3,682,866 +0.88(+2.43%)
Oct 07, 2011 36.43 36.43 35.78 36.16 9,236,517 +0.06(+0.17%)
Oct 06, 2011 35.84 36.10 35.80 36.10 5,353,224 +0.59(+1.66%)
Oct 05, 2011 35.27 35.57 35.14 35.51 6,013,773 +0.17(+0.48%)
Oct 04, 2011 35.03 35.34 34.09 35.34 11,753,994 -0.31(-0.87%)
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.