High Yield Bond ETF SPDR (NY: JNK )

107.20 USD +0.54 (+0.51%)
Streaming Delayed Price Updated: 11:58 AM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2010 40.59 40.63 40.41 40.42 3,989,386 -0.46(-1.12%)
Oct 29, 2010 40.83 40.89 40.79 40.88 2,113,065 +0.08(+0.19%)
Oct 28, 2010 40.78 40.82 40.73 40.80 1,168,744 +0.05(+0.12%)
Oct 27, 2010 40.72 40.77 40.64 40.75 1,144,531 +0.09(+0.22%)
Oct 25, 2010 40.64 40.74 40.59 40.66 2,146,398 +0.12(+0.30%)
Oct 22, 2010 40.49 40.54 40.41 40.54 1,398,333 +0.15(+0.37%)
Oct 21, 2010 40.43 40.43 40.31 40.39 1,554,376 -0.03(-0.07%)
Oct 20, 2010 40.23 40.42 40.19 40.42 1,909,155 +0.27(+0.67%)
Oct 19, 2010 40.17 40.28 40.15 40.15 1,943,336 -0.17(-0.42%)
Oct 18, 2010 40.23 40.33 40.22 40.32 1,661,691 +0.15(+0.37%)
Oct 15, 2010 40.25 40.28 40.17 40.17 2,219,342 +0.04(+0.10%)
Oct 14, 2010 40.40 40.40 40.10 40.13 2,255,314 -0.26(-0.64%)
Oct 13, 2010 40.26 40.41 40.23 40.39 2,439,270 +0.20(+0.50%)
Oct 12, 2010 40.23 40.27 40.16 40.19 2,209,339 -0.04(-0.10%)
Oct 11, 2010 40.25 40.28 40.18 40.23 1,392,930 +0.00(+0.00%)
Oct 08, 2010 40.23 40.23 40.06 40.23 3,031,842 +0.06(+0.15%)
Oct 07, 2010 40.02 40.17 39.97 40.17 1,732,398 +0.23(+0.58%)
Oct 06, 2010 40.03 40.03 39.92 39.94 2,120,501 -0.04(-0.10%)
Oct 05, 2010 39.83 40.01 39.80 39.98 1,982,917 +0.23(+0.58%)
Oct 04, 2010 39.81 39.88 39.71 39.75 1,766,173 -0.10(-0.25%)
Oct 01, 2010 39.85 39.91 39.74 39.85 3,683,607 -0.16(-0.40%)
Sep 30, 2010 39.97 40.03 39.83 40.01 3,668,568 +0.15(+0.38%)
Sep 29, 2010 39.83 39.95 39.80 39.86 1,923,163 +0.08(+0.20%)
Sep 28, 2010 39.78 39.79 39.63 39.78 1,494,744 +0.08(+0.20%)
Sep 27, 2010 39.72 39.81 39.67 39.70 2,272,234 +0.04(+0.10%)
Sep 24, 2010 39.52 39.68 39.51 39.66 2,110,477 +0.19(+0.48%)
Sep 23, 2010 39.49 39.53 39.40 39.47 1,543,136 -0.03(-0.08%)
Sep 22, 2010 39.60 39.67 39.48 39.50 1,840,214 -0.10(-0.25%)
Sep 21, 2010 39.78 39.78 39.60 39.60 1,613,743 -0.11(-0.28%)
Sep 20, 2010 39.72 39.76 39.66 39.71 1,787,349 +0.13(+0.33%)
Sep 17, 2010 39.58 39.72 39.58 39.58 1,358,250 +0.06(+0.15%)
Sep 15, 2010 39.50 39.56 39.45 39.52 1,186,906 +0.02(+0.05%)
Sep 14, 2010 39.55 39.56 39.42 39.50 1,481,752 +0.01(+0.03%)
Sep 13, 2010 39.31 39.55 39.31 39.49 3,400,911 +0.22(+0.56%)
Sep 10, 2010 39.29 39.29 39.17 39.27 2,301,310 +0.05(+0.14%)
Sep 09, 2010 39.15 39.27 39.14 39.22 1,847,531 +0.17(+0.42%)
Sep 08, 2010 39.09 39.15 39.03 39.05 2,076,567 +0.02(+0.05%)
Sep 07, 2010 39.02 39.10 38.96 39.03 500 +0.03(+0.08%)
Sep 03, 2010 39.19 39.19 38.97 39.00 2,689,585 -0.02(-0.05%)
Sep 02, 2010 38.95 39.06 38.92 39.02 1,000 +0.07(+0.18%)
Sep 01, 2010 38.77 38.99 38.76 38.95 2,288,626 +0.03(+0.08%)
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%)
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.