High Yield Bond ETF SPDR (NY: JNK )

109.26 USD -0.10 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 35.83 35.95 35.62 35.65 11,683,290 -0.54(-1.49%)
Sep 30, 2011 36.71 36.71 36.19 36.19 5,498,622 -0.72(-1.95%)
Sep 29, 2011 37.12 37.15 36.82 36.91 3,656,097 +0.03(+0.08%)
Sep 28, 2011 37.43 37.43 36.84 36.88 4,289,669 -0.54(-1.44%)
Sep 27, 2011 37.66 37.66 37.33 37.42 4,030,973 -0.06(-0.16%)
Sep 26, 2011 37.53 37.54 37.16 37.48 3,918,457 +0.21(+0.56%)
Sep 23, 2011 37.23 37.47 37.15 37.27 4,326,512 -0.01(-0.03%)
Sep 22, 2011 37.29 37.50 37.14 37.28 7,385,742 -0.49(-1.30%)
Sep 21, 2011 38.10 38.23 37.75 37.77 7,924,113 -0.33(-0.87%)
Sep 20, 2011 38.21 38.24 38.03 38.10 5,224,148 +0.00(+0.00%)
Sep 19, 2011 38.09 38.21 37.94 38.10 3,224,502 -0.06(-0.16%)
Sep 16, 2011 38.16 38.25 38.03 38.16 3,964,529 -0.06(-0.16%)
Sep 15, 2011 38.15 38.27 38.02 38.22 4,354,401 +0.15(+0.39%)
Sep 14, 2011 38.00 38.22 37.84 38.07 4,323,597 +0.12(+0.32%)
Sep 13, 2011 37.61 37.99 37.53 37.95 9,507,737 +0.32(+0.85%)
Sep 12, 2011 37.57 37.69 37.47 37.63 4,186,920 -0.11(-0.29%)
Sep 09, 2011 38.12 38.17 37.69 37.74 3,601,788 -0.44(-1.15%)
Sep 08, 2011 38.09 38.23 38.05 38.18 3,608,728 -0.02(-0.05%)
Sep 07, 2011 38.13 38.21 37.93 38.20 2,617,993 +0.34(+0.90%)
Sep 06, 2011 37.90 38.03 37.74 37.86 3,534,882 -0.46(-1.20%)
Sep 02, 2011 38.15 38.47 38.11 38.32 3,638,619 -0.15(-0.39%)
Sep 01, 2011 38.55 38.57 38.36 38.47 3,974,007 -0.32(-0.82%)
Aug 31, 2011 38.68 38.89 38.60 38.79 6,064,261 +0.50(+1.31%)
Aug 30, 2011 38.26 38.39 38.10 38.29 3,778,398 -0.05(-0.13%)
Aug 29, 2011 38.04 38.36 37.99 38.34 4,914,645 +0.48(+1.27%)
Aug 26, 2011 37.51 37.96 37.19 37.86 4,282,209 +0.35(+0.92%)
Aug 25, 2011 38.00 38.14 37.51 37.51 2,681,715 -0.35(-0.91%)
Aug 24, 2011 37.81 37.92 37.57 37.86 3,626,510 -0.15(-0.39%)
Aug 23, 2011 37.59 38.03 37.40 38.01 2,804,104 +0.33(+0.88%)
Aug 22, 2011 38.15 38.17 37.68 37.68 2,828,758 -0.18(-0.48%)
Aug 19, 2011 37.75 38.17 37.69 37.86 3,940,005 -0.19(-0.50%)
Aug 18, 2011 38.00 38.12 37.60 38.05 3,827,021 -0.39(-1.01%)
Aug 17, 2011 38.20 38.50 38.19 38.44 2,652,654 +0.41(+1.08%)
Aug 16, 2011 38.26 38.27 38.00 38.03 3,343,626 -0.24(-0.63%)
Aug 15, 2011 37.98 38.36 37.89 38.27 4,176,909 +0.58(+1.54%)
Aug 12, 2011 37.96 38.01 37.47 37.69 5,507,141 -0.11(-0.29%)
Aug 11, 2011 36.95 37.93 36.87 37.80 5,709,056 +0.64(+1.72%)
Aug 10, 2011 37.48 37.61 37.04 37.16 7,915,629 -0.53(-1.41%)
Aug 09, 2011 38.39 37.72 36.68 37.69 12,897,799 +0.98(+2.67%)
Aug 08, 2011 37.01 37.49 36.35 36.71 15,188,784 -1.63(-4.25%)
Aug 05, 2011 38.70 38.92 37.32 38.34 13,256,015 -0.05(-0.13%)
Aug 04, 2011 39.43 39.44 38.31 38.39 7,050,903 -1.20(-3.03%)
Aug 03, 2011 39.75 39.78 39.37 39.59 6,035,746 -0.09(-0.23%)
Aug 02, 2011 40.08 40.10 39.68 39.68 3,152,658 -0.51(-1.26%)
Aug 01, 2011 40.00 40.25 39.98 40.19 2,727,699 -0.06(-0.16%)
Jul 29, 2011 39.96 40.27 39.95 40.25 1,843,384 +0.00(+0.00%)
Jul 28, 2011 40.21 40.30 40.17 40.25 2,833,949 +0.14(+0.35%)
Jul 27, 2011 40.30 40.40 40.09 40.11 2,605,646 -0.29(-0.72%)
Jul 26, 2011 40.32 40.44 40.28 40.40 2,542,182 +0.12(+0.30%)
Jul 25, 2011 40.34 40.45 40.27 40.28 2,195,664 -0.16(-0.40%)
Jul 22, 2011 40.46 40.46 40.34 40.44 1,404,444 -0.01(-0.02%)
Jul 21, 2011 40.29 40.45 40.26 40.45 2,914,070 +0.22(+0.55%)
Jul 20, 2011 40.25 40.30 40.15 40.23 2,248,612 +0.04(+0.10%)
Jul 19, 2011 40.13 40.20 40.01 40.19 2,649,116 +0.23(+0.58%)
Jul 18, 2011 40.09 40.13 39.92 39.96 1,553,657 -0.15(-0.37%)
Jul 15, 2011 40.18 40.18 40.08 40.11 1,503,393 -0.04(-0.10%)
Jul 14, 2011 40.21 40.21 40.05 40.15 3,660,127 +0.05(+0.12%)
Jul 13, 2011 40.03 40.17 39.88 40.10 2,972,094 +0.24(+0.60%)
Jul 12, 2011 39.92 40.04 39.83 39.86 2,645,291 -0.10(-0.25%)
Jul 11, 2011 40.16 40.19 39.94 39.96 4,305,428 -0.39(-0.97%)
Jul 08, 2011 40.16 40.40 40.10 40.35 5,152,400 -0.04(-0.10%)
Jul 07, 2011 40.25 40.39 40.20 40.39 3,947,043 +0.23(+0.57%)
Jul 06, 2011 40.15 40.18 40.01 40.16 2,768,704 -0.08(-0.20%)
Jul 05, 2011 40.20 40.26 40.06 40.24 4,227,870 -0.04(-0.10%)
Jul 01, 2011 40.06 40.32 39.94 40.28 4,365,403 +0.06(+0.15%)
Jun 30, 2011 39.94 40.27 39.92 40.22 5,342,454 +0.29(+0.73%)
Jun 29, 2011 39.78 39.95 39.72 39.93 3,845,773 +0.25(+0.63%)
Jun 28, 2011 39.57 39.68 39.53 39.68 2,199,032 +0.21(+0.53%)
Jun 27, 2011 39.46 39.53 39.43 39.47 1,801,038 +0.02(+0.05%)
Jun 24, 2011 39.65 39.65 39.38 39.45 2,647,073 -0.14(-0.35%)
Jun 23, 2011 39.33 39.68 39.14 39.59 5,281,260 +0.17(+0.43%)
Jun 22, 2011 39.72 39.72 39.38 39.42 3,181,691 -0.33(-0.83%)
Jun 21, 2011 39.50 39.75 39.50 39.75 4,767,189 +0.26(+0.66%)
Jun 20, 2011 39.50 39.51 39.40 39.49 2,740,724 +0.11(+0.28%)
Jun 17, 2011 39.25 39.46 39.04 39.38 7,119,147 +0.60(+1.55%)
Jun 16, 2011 39.52 39.68 38.59 38.78 16,623,250 -0.74(-1.87%)
Jun 15, 2011 39.63 39.72 39.50 39.52 2,570,257 -0.21(-0.53%)
Jun 14, 2011 39.61 39.80 39.61 39.73 1,873,144 +0.32(+0.81%)
Jun 13, 2011 39.65 39.74 39.40 39.41 4,929,892 -0.11(-0.28%)
Jun 10, 2011 39.86 39.92 39.41 39.52 5,821,696 -0.40(-1.00%)
Jun 09, 2011 39.92 40.05 39.86 39.92 4,077,467 +0.04(+0.10%)
Jun 08, 2011 39.99 40.05 39.88 39.88 3,054,757 -0.14(-0.35%)
Jun 07, 2011 40.09 40.12 40.00 40.02 2,906,832 +0.06(+0.15%)
Jun 06, 2011 40.09 40.10 39.94 39.96 3,195,985 -0.09(-0.22%)
Jun 03, 2011 40.21 40.21 40.04 40.05 4,544,064 -0.47(-1.16%)
May 24, 2011 40.73 40.75 40.52 40.52 3,043,085 -0.14(-0.34%)
May 23, 2011 40.68 40.76 40.64 40.66 2,808,432 -0.15(-0.37%)
May 20, 2011 40.80 40.84 40.75 40.81 1,094,409 +0.01(+0.02%)
May 19, 2011 40.84 40.86 40.77 40.80 1,119,599 -0.04(-0.10%)
May 18, 2011 40.79 40.84 40.73 40.84 1,822,182 +0.07(+0.17%)
May 17, 2011 40.67 40.78 40.62 40.77 1,920,835 +0.08(+0.20%)
May 16, 2011 40.71 40.75 40.63 40.69 1,700,584 +0.06(+0.15%)
May 13, 2011 40.78 40.79 40.62 40.63 2,270,438 -0.11(-0.27%)
May 12, 2011 40.72 40.76 40.59 40.74 1,696,543 +0.03(+0.07%)
May 11, 2011 40.83 40.83 40.67 40.71 1,743,614 -0.07(-0.17%)
May 10, 2011 40.75 40.81 40.70 40.78 1,533,097 +0.07(+0.17%)
May 09, 2011 40.71 40.74 40.65 40.71 1,793,413 -0.01(-0.02%)
May 06, 2011 40.58 40.72 40.58 40.72 3,105,766 +0.23(+0.57%)
May 05, 2011 40.61 40.63 40.44 40.49 3,161,112 -0.14(-0.34%)
May 04, 2011 40.67 40.67 40.57 40.63 1,975,077 -0.03(-0.07%)
May 03, 2011 40.66 40.69 40.56 40.66 1,933,718 +0.02(+0.05%)
May 02, 2011 40.68 40.70 40.64 40.64 1,717,556 -0.26(-0.64%)
Apr 29, 2011 40.89 40.93 40.86 40.90 1,399,570 +0.09(+0.22%)
Apr 28, 2011 40.73 40.85 40.73 40.81 2,796,131 +0.08(+0.20%)
Apr 27, 2011 40.78 40.79 40.72 40.73 1,800,696 -0.02(-0.05%)
Apr 26, 2011 40.72 40.76 40.69 40.75 1,550,188 +0.08(+0.20%)
Apr 25, 2011 40.69 40.74 40.66 40.67 1,941,269 -0.04(-0.10%)
Apr 21, 2011 40.64 40.71 40.57 40.71 1,961,655 +0.14(+0.35%)
Apr 20, 2011 40.54 40.63 40.49 40.57 2,194,364 +0.11(+0.27%)
Apr 19, 2011 40.41 40.48 40.39 40.46 2,667,688 +0.17(+0.42%)
Apr 18, 2011 40.43 40.43 40.29 40.29 4,730,524 -0.20(-0.49%)
Apr 15, 2011 40.49 40.52 40.44 40.49 1,539,006 +0.08(+0.20%)
Apr 14, 2011 40.53 40.53 40.40 40.41 2,251,551 -0.15(-0.37%)
Apr 13, 2011 40.47 40.56 40.43 40.56 2,743,626 +0.22(+0.55%)
Apr 12, 2011 40.40 40.46 40.34 40.34 3,480,246 -0.12(-0.30%)
Apr 11, 2011 40.59 40.59 40.46 40.46 2,133,220 -0.05(-0.12%)
Apr 08, 2011 40.59 40.59 40.50 40.51 2,081,657 -0.05(-0.12%)
Apr 07, 2011 40.50 40.57 40.50 40.56 2,476,580 +0.06(+0.15%)
Apr 06, 2011 40.50 40.51 40.45 40.50 1,467,398 +0.10(+0.25%)
Apr 05, 2011 40.46 40.53 40.40 40.40 3,524,063 -0.11(-0.27%)
Apr 04, 2011 40.22 40.51 40.22 40.51 7,480,682 +0.30(+0.75%)
Apr 01, 2011 40.31 40.36 40.19 40.21 7,854,926 -0.30(-0.74%)
Mar 31, 2011 40.54 40.56 40.47 40.51 2,083,150 -0.01(-0.02%)
Mar 30, 2011 40.47 40.55 40.43 40.52 2,785,153 +0.10(+0.25%)
Mar 29, 2011 40.38 40.47 40.35 40.42 3,014,948 +0.02(+0.05%)
Mar 28, 2011 40.46 40.46 40.36 40.40 2,397,106 +0.00(+0.00%)
Mar 25, 2011 40.47 40.47 40.39 40.40 1,865,210 -0.02(-0.05%)
Mar 24, 2011 40.46 40.48 40.35 40.42 2,701,256 +0.03(+0.07%)
Mar 23, 2011 40.40 40.43 40.33 40.39 2,016,869 -0.07(-0.17%)
Mar 22, 2011 40.41 40.46 40.33 40.46 6,771,824 +0.01(+0.02%)
Mar 21, 2011 40.43 40.47 40.38 40.45 2,539,197 +0.22(+0.55%)
Mar 18, 2011 40.22 40.33 40.17 40.23 2,790,156 +0.21(+0.52%)
Mar 17, 2011 39.87 40.08 39.81 40.02 2,780,907 +0.43(+1.09%)
Mar 16, 2011 39.94 40.01 39.58 39.59 7,547,590 -0.28(-0.70%)
Mar 15, 2011 39.97 40.14 39.87 39.87 5,503,978 -0.27(-0.67%)
Mar 14, 2011 40.19 40.30 40.12 40.14 5,380,139 -0.14(-0.35%)
Mar 11, 2011 40.25 40.30 40.18 40.28 2,619,504 +0.05(+0.13%)
Mar 10, 2011 40.40 40.42 40.22 40.23 3,219,693 -0.16(-0.40%)
Mar 09, 2011 40.55 40.55 40.39 40.39 3,382,756 -0.14(-0.34%)
Mar 08, 2011 40.56 40.59 40.48 40.53 1,574,448 -0.04(-0.10%)
Mar 07, 2011 40.51 40.57 40.47 40.57 2,131,617 +0.08(+0.20%)
Mar 04, 2011 40.62 40.63 40.48 40.49 2,659,327 -0.14(-0.34%)
Mar 03, 2011 40.52 40.63 40.49 40.63 2,704,163 +0.20(+0.49%)
Mar 02, 2011 40.44 40.50 40.35 40.43 1,643,243 +0.10(+0.25%)
Mar 01, 2011 40.53 40.55 40.32 40.33 3,049,262 -0.45(-1.10%)
Feb 28, 2011 40.66 40.78 40.61 40.78 2,854,648 +0.16(+0.39%)
Feb 25, 2011 40.55 40.64 40.50 40.62 4,723,223 +0.17(+0.43%)
Feb 24, 2011 40.49 40.54 40.42 40.45 2,463,797 -0.00(-0.00%)
Feb 23, 2011 40.48 40.56 40.33 40.45 2,984,688 +0.04(+0.10%)
Feb 22, 2011 40.63 40.66 40.40 40.41 3,239,734 -0.31(-0.76%)
Feb 18, 2011 40.66 40.72 40.64 40.72 1,276,348 +0.14(+0.34%)
Feb 17, 2011 40.57 40.64 40.57 40.58 1,992,483 +0.01(+0.01%)
Feb 16, 2011 40.57 40.63 40.54 40.58 1,987,119 +0.07(+0.16%)
Feb 15, 2011 40.48 40.57 40.48 40.51 1,482,903 -0.04(-0.10%)
Feb 14, 2011 40.51 40.57 40.49 40.55 1,487,998 +0.07(+0.17%)
Feb 11, 2011 40.40 40.48 40.34 40.48 2,360,358 +0.09(+0.22%)
Feb 10, 2011 40.33 40.48 40.32 40.39 2,074,059 +0.05(+0.12%)
Feb 09, 2011 40.59 40.60 40.33 40.34 4,302,194 -0.25(-0.62%)
Feb 08, 2011 40.63 40.67 40.53 40.59 6,331,136 -0.08(-0.20%)
Feb 07, 2011 40.56 40.67 40.50 40.67 5,034,529 +0.13(+0.32%)
Feb 04, 2011 40.40 40.55 40.36 40.54 3,790,699 +0.15(+0.37%)
Feb 03, 2011 40.31 40.39 40.26 40.39 3,398,762 +0.07(+0.17%)
Feb 02, 2011 40.37 40.39 40.32 40.32 2,092,027 -0.01(-0.02%)
Feb 01, 2011 40.29 40.36 40.26 40.33 2,052,081 -0.16(-0.40%)
Jan 31, 2011 40.34 40.50 40.32 40.49 3,360,129 +0.26(+0.65%)
Jan 28, 2011 40.48 40.49 40.23 40.23 3,998,272 -0.22(-0.54%)
Jan 27, 2011 40.49 40.49 40.38 40.45 1,850,866 +0.02(+0.05%)
Jan 26, 2011 40.38 40.46 40.35 40.43 3,232,873 +0.12(+0.30%)
Jan 25, 2011 40.31 40.38 40.24 40.31 2,883,811 +0.00(+0.00%)
Jan 24, 2011 40.25 40.34 40.25 40.31 1,575,713 +0.09(+0.22%)
Jan 21, 2011 40.19 40.27 40.16 40.22 2,763,614 +0.07(+0.17%)
Jan 20, 2011 40.15 40.16 40.00 40.15 2,527,395 +0.01(+0.02%)
Jan 19, 2011 40.18 40.21 40.08 40.14 3,453,788 -0.06(-0.15%)
Jan 18, 2011 40.20 40.24 40.13 40.20 1,696,160 +0.02(+0.05%)
Jan 14, 2011 40.10 40.18 40.05 40.18 1,748,160 +0.13(+0.32%)
Jan 13, 2011 40.08 40.13 40.05 40.05 1,730,807 -0.04(-0.10%)
Jan 12, 2011 40.15 40.15 40.04 40.09 2,547,033 +0.01(+0.02%)
Jan 11, 2011 40.05 40.09 40.00 40.08 2,244,017 +0.12(+0.30%)
Jan 10, 2011 39.97 40.00 39.89 39.96 2,196,515 -0.04(-0.10%)
Jan 07, 2011 40.14 40.18 39.95 40.00 2,230,894 -0.20(-0.50%)
Jan 06, 2011 40.20 40.20 40.04 40.20 3,530,654 +0.02(+0.05%)
Jan 05, 2011 39.95 40.18 39.93 40.18 5,605,449 +0.19(+0.48%)
Jan 04, 2011 39.96 40.02 39.85 39.99 3,602,195 +0.12(+0.30%)
Jan 03, 2011 39.87 39.95 39.70 39.87 4,061,822 +0.16(+0.40%)
Dec 31, 2010 39.68 39.75 39.60 39.71 986,550 +0.07(+0.18%)
Dec 30, 2010 39.58 39.65 39.57 39.64 1,488,316 +0.01(+0.03%)
Dec 29, 2010 39.59 39.65 39.52 39.63 3,023,569 -0.70(-1.74%)
Dec 28, 2010 40.50 40.52 40.33 40.33 1,997,748 -0.14(-0.35%)
Dec 27, 2010 40.36 40.50 40.35 40.47 1,868,740 +0.07(+0.17%)
Dec 23, 2010 40.29 40.43 40.25 40.40 1,395,668 +0.18(+0.45%)
Dec 22, 2010 40.28 40.30 40.22 40.22 2,249,919 -0.06(-0.15%)
Dec 21, 2010 40.29 40.33 40.23 40.28 2,507,539 +0.05(+0.12%)
Dec 20, 2010 40.17 40.27 40.11 40.23 2,347,240 +0.07(+0.17%)
Dec 17, 2010 40.00 40.16 39.95 40.16 2,271,863 +0.21(+0.53%)
Dec 16, 2010 39.79 39.98 39.78 39.95 1,382,862 +0.14(+0.35%)
Dec 15, 2010 39.99 40.01 39.79 39.81 1,803,408 -0.20(-0.50%)
Dec 14, 2010 39.92 40.01 39.84 40.01 2,459,555 +0.20(+0.50%)
Dec 13, 2010 40.00 40.04 39.81 39.81 3,318,580 -0.14(-0.35%)
Dec 10, 2010 40.08 40.09 39.95 39.95 2,605,485 -0.06(-0.15%)
Dec 09, 2010 40.15 40.15 40.01 40.01 2,672,655 -0.17(-0.42%)
Dec 08, 2010 40.17 40.18 40.02 40.18 4,169,865 +0.08(+0.20%)
Dec 07, 2010 40.19 40.19 40.06 40.10 2,471,043 +0.13(+0.33%)
Dec 06, 2010 39.99 40.02 39.90 39.97 3,314,125 -0.07(-0.18%)
Dec 03, 2010 39.75 40.04 39.75 40.04 4,612,207 +0.20(+0.50%)
Dec 02, 2010 39.87 39.91 39.76 39.84 2,649,990 +0.00(+0.00%)
Dec 01, 2010 39.83 39.91 39.73 39.84 3,523,291 +0.02(+0.05%)
Nov 30, 2010 39.77 39.94 39.74 39.82 3,775,623 -0.09(-0.23%)
Nov 29, 2010 39.70 39.99 39.70 39.91 1,707,801 +0.21(+0.53%)
Nov 26, 2010 39.80 39.90 39.70 39.70 771,457 -0.16(-0.40%)
Nov 24, 2010 39.89 39.86 39.86 39.86 2,514,664 +0.22(+0.56%)
Nov 23, 2010 40.08 40.09 39.63 39.64 5,025,696 -0.56(-1.39%)
Nov 22, 2010 40.31 40.36 40.13 40.20 1,863,568 -0.22(-0.54%)
Nov 19, 2010 40.35 40.43 40.23 40.42 1,761,126 +0.02(+0.05%)
Nov 18, 2010 40.23 40.40 40.18 40.40 2,517,481 +0.43(+1.08%)
Nov 17, 2010 39.94 40.05 39.89 39.97 4,027,396 +0.16(+0.40%)
Nov 16, 2010 40.15 40.15 39.69 39.81 5,196,941 -0.42(-1.04%)
Nov 15, 2010 40.37 40.43 40.11 40.23 3,278,689 -0.07(-0.17%)
Nov 12, 2010 40.38 40.47 40.24 40.30 3,783,443 -0.14(-0.35%)
Nov 11, 2010 40.43 40.54 40.17 40.44 3,004,439 -0.15(-0.37%)
Nov 10, 2010 40.84 40.84 40.54 40.59 2,943,437 -0.24(-0.59%)
Nov 09, 2010 41.02 41.02 40.73 40.83 2,061,451 -0.08(-0.20%)
Nov 08, 2010 41.00 41.05 40.88 40.91 2,686,368 -0.21(-0.51%)
Nov 05, 2010 41.22 41.22 41.00 41.12 3,260,893 -0.13(-0.32%)
Nov 04, 2010 40.94 41.32 40.92 41.25 3,769,015 +0.42(+1.03%)
Nov 03, 2010 40.64 40.86 40.58 40.83 3,930,596 +0.19(+0.47%)
Nov 02, 2010 40.51 40.64 40.49 40.64 1,969,648 +0.22(+0.54%)
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.