SPDR World Ex-US Portfolio ETF (NY: SPDW )

35.84 -0.06 (-0.17%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 15.13 21.95 15.13 16.31 85,557 +0.71(+4.58%)
Sep 29, 2008 17.82 17.82 15.10 15.60 33,606 -1.58(-9.22%)
Sep 26, 2008 17.40 18.32 17.13 17.18 0 -0.48(-2.73%)
Sep 25, 2008 16.85 17.94 16.85 17.66 62,000 +0.29(+1.68%)
Sep 24, 2008 17.64 17.74 16.65 17.37 76,266 -0.03(-0.16%)
Sep 23, 2008 17.67 18.86 16.94 17.40 114,275 -0.56(-3.10%)
Sep 22, 2008 19.59 19.59 17.60 17.95 61,717 -1.07(-5.64%)
Sep 19, 2008 18.15 20.02 18.01 19.03 0 +1.91(+11.18%)
Sep 18, 2008 17.99 19.69 16.45 17.11 310,174 +0.49(+2.92%)
Sep 17, 2008 15.89 16.99 15.89 16.63 86,443 +0.09(+0.53%)
Sep 16, 2008 17.11 17.60 16.15 16.54 39,063 -0.82(-4.74%)
Sep 15, 2008 16.61 19.80 16.61 17.36 52,194 -0.10(-0.55%)
Sep 12, 2008 17.26 17.47 17.25 17.46 2,653 +0.56(+3.34%)
Sep 11, 2008 16.74 17.67 16.74 16.89 11,330 -0.33(-1.93%)
Sep 10, 2008 17.09 17.23 17.09 17.23 2,295 +0.07(+0.40%)
Sep 09, 2008 17.50 17.74 17.16 17.16 17,334 -0.37(-2.13%)
Sep 08, 2008 18.27 18.27 17.30 17.53 13,317 +0.14(+0.78%)
Sep 05, 2008 17.23 17.40 17.23 17.40 0 -0.26(-1.46%)
Sep 04, 2008 17.71 17.78 17.57 17.66 6,355 -0.27(-1.52%)
Sep 03, 2008 18.27 18.34 17.91 17.93 9,151 -0.55(-2.98%)
Sep 02, 2008 18.46 18.67 18.46 18.48 4,773 +0.07(+0.41%)
Aug 29, 2008 19.33 19.33 18.40 18.40 47,736 -0.42(-2.24%)
Aug 28, 2008 19.01 19.03 18.82 18.82 9,628 -0.20(-1.04%)
Aug 27, 2008 18.48 19.23 18.42 19.02 83,217 +0.65(+3.55%)
Aug 26, 2008 18.40 18.40 18.35 18.37 10,468 -0.14(-0.73%)
Aug 25, 2008 18.40 18.53 18.20 18.50 20,153 -0.05(-0.26%)
Aug 22, 2008 18.55 18.62 18.34 18.55 21,188 +0.33(+1.79%)
Aug 21, 2008 18.28 18.62 17.76 18.23 30,460 +0.14(+0.75%)
Aug 20, 2008 18.10 18.23 18.01 18.09 17,518 +0.04(+0.23%)
Aug 19, 2008 17.76 18.05 17.76 18.05 9,419 -0.16(-0.90%)
Aug 18, 2008 18.41 18.88 18.21 18.21 8,425 +0.05(+0.28%)
Aug 15, 2008 18.48 18.48 18.16 18.16 0 -0.32(-1.71%)
Aug 14, 2008 19.39 19.39 18.48 18.48 3,740 -0.26(-1.38%)
Aug 13, 2008 18.61 19.52 18.49 18.74 19,952 -0.03(-0.18%)
Aug 12, 2008 18.77 18.89 18.70 18.77 10,819 -0.12(-0.61%)
Aug 11, 2008 18.76 18.97 18.73 18.89 12,045 +0.03(+0.18%)
Aug 08, 2008 18.34 18.94 18.34 18.85 3,671 +0.01(+0.07%)
Aug 07, 2008 19.04 19.04 18.83 18.84 2,916 -0.36(-1.87%)
Aug 06, 2008 19.75 19.75 18.99 19.20 7,085 +0.24(+1.25%)
Aug 05, 2008 18.93 18.98 18.42 18.96 22,697 +0.14(+0.76%)
Aug 04, 2008 18.83 18.83 18.82 18.82 1,055 -0.01(-0.04%)
Aug 01, 2008 20.02 20.02 18.62 18.82 15,271 -0.41(-2.12%)
Jul 31, 2008 19.44 19.44 19.23 19.23 8,259 -0.09(-0.46%)
Jul 30, 2008 18.37 19.44 18.37 19.32 10,655 +0.18(+0.96%)
Jul 29, 2008 19.14 19.37 18.54 19.14 40,508 -0.17(-0.88%)
Jul 28, 2008 20.03 20.03 19.29 19.31 9,489 -0.16(-0.80%)
Jul 25, 2008 19.48 19.77 19.46 19.46 9,123 -0.02(-0.12%)
Jul 24, 2008 19.88 19.88 19.46 19.49 5,297 -0.59(-2.96%)
Jul 23, 2008 19.82 20.24 19.82 20.08 24,132 +0.27(+1.37%)
Jul 22, 2008 19.76 19.81 19.73 19.81 4,414 -0.07(-0.34%)
Jul 21, 2008 20.42 20.50 19.70 19.88 13,855 +0.31(+1.56%)
Jul 18, 2008 19.37 19.61 19.37 19.57 9,564 +0.03(+0.17%)
Jul 17, 2008 19.80 20.20 19.52 19.54 17,728 +0.33(+1.70%)
Jul 16, 2008 18.61 19.21 18.61 19.21 6,746 +0.10(+0.53%)
Jul 15, 2008 18.99 19.14 18.99 19.11 11,036 -0.22(-1.13%)
Jul 14, 2008 19.09 19.60 19.09 19.33 3,228 -0.23(-1.18%)
Jul 11, 2008 19.49 19.56 19.42 19.56 3,825 -0.05(-0.24%)
Jul 10, 2008 19.54 19.61 19.41 19.61 8,895 -0.17(-0.86%)
Jul 09, 2008 19.71 20.90 19.71 19.78 14,021 -0.07(-0.34%)
Jul 08, 2008 19.42 20.11 19.24 19.84 33,712 +0.25(+1.28%)
Jul 07, 2008 18.93 19.59 18.10 19.59 11,018 +0.24(+1.23%)
Jul 04, 2008 19.37 19.37 19.21 19.35 3,237 +0.00(+0.00%)
Jul 03, 2008 19.37 19.37 19.21 19.35 3,237 -0.36(-1.83%)
Jul 02, 2008 19.89 19.89 19.71 19.71 1,523 -0.20(-0.99%)
Jul 01, 2008 19.70 19.91 19.67 19.91 3,678 -0.27(-1.35%)
Jun 30, 2008 20.16 20.30 20.16 20.18 27,664 +0.19(+0.95%)
Jun 27, 2008 20.14 20.14 19.99 19.99 22,072 -0.06(-0.31%)
Jun 26, 2008 20.21 20.21 20.05 20.05 1,686 -0.30(-1.47%)
Jun 25, 2008 20.63 20.63 20.30 20.35 1,030 +0.20(+1.01%)
Jun 24, 2008 20.25 20.59 20.15 20.15 7,798 -0.16(-0.77%)
Jun 23, 2008 20.33 20.33 20.27 20.31 2,060 -0.08(-0.40%)
Jun 20, 2008 20.47 20.54 20.25 20.39 2,008 -0.27(-1.30%)
Jun 19, 2008 20.73 20.73 20.65 20.66 934 +0.05(+0.23%)
Jun 18, 2008 20.82 20.82 20.61 20.61 1,646 -0.39(-1.86%)
Jun 17, 2008 21.13 21.13 21.00 21.00 3,310 +0.18(+0.85%)
Jun 16, 2008 20.80 20.97 20.74 20.82 6,196 +0.35(+1.73%)
Jun 13, 2008 20.90 20.90 20.44 20.47 26,045 +0.15(+0.74%)
Jun 12, 2008 20.36 20.53 19.80 20.32 22,984 -0.23(-1.12%)
Jun 11, 2008 20.73 20.73 20.55 20.55 1,250 -0.41(-1.95%)
Jun 10, 2008 20.82 20.96 20.81 20.96 3,541 -0.29(-1.38%)
Jun 09, 2008 21.38 21.38 21.24 21.25 1,324 -0.07(-0.35%)
Jun 06, 2008 21.68 21.68 21.33 21.33 3,605 -0.48(-2.21%)
Jun 05, 2008 22.20 22.20 21.64 21.81 5,738 +0.22(+1.04%)
Jun 04, 2008 21.58 21.64 21.58 21.58 1,324 -0.01(-0.06%)
Jun 03, 2008 21.72 21.73 21.60 21.60 735 +0.03(+0.16%)
Jun 02, 2008 22.51 22.51 21.56 21.56 10,580 -0.33(-1.49%)
May 30, 2008 21.80 21.89 21.78 21.89 6,380 +0.15(+0.69%)
May 29, 2008 21.54 21.75 21.54 21.74 2,648 +0.10(+0.44%)
May 28, 2008 22.24 22.24 21.60 21.64 10,521 -0.01(-0.06%)
May 27, 2008 21.71 21.71 21.62 21.66 4,414 -0.15(-0.69%)
May 26, 2008 21.54 22.29 21.54 21.81 0 +0.00(+0.00%)
May 23, 2008 21.54 22.29 21.54 21.81 24,713 -0.27(-1.23%)
May 22, 2008 22.15 22.49 22.08 22.08 3,066 +0.12(+0.54%)
May 21, 2008 21.95 22.28 21.95 21.96 5,170 -0.36(-1.59%)
May 20, 2008 22.27 22.46 21.97 22.32 26,740 -0.14(-0.64%)
May 19, 2008 22.57 22.83 22.31 22.46 13,361 +0.23(+1.04%)
May 16, 2008 22.17 22.35 22.11 22.23 20,319 +0.27(+1.23%)
May 15, 2008 22.00 22.05 21.91 21.96 10,741 +0.07(+0.34%)
May 14, 2008 21.98 21.98 21.84 21.88 881 +0.04(+0.19%)
May 13, 2008 21.82 21.89 21.82 21.84 6,621 -0.04(-0.19%)
May 12, 2008 21.93 21.93 21.88 21.88 1,843 +0.08(+0.37%)
May 09, 2008 21.77 21.80 21.77 21.80 1,030 -0.14(-0.65%)
May 08, 2008 21.79 21.94 21.79 21.94 2,148 +0.14(+0.62%)
May 07, 2008 21.78 22.00 21.78 21.81 9,770 +0.03(+0.12%)
May 06, 2008 22.09 22.11 21.38 21.78 14,940 -0.16(-0.71%)
May 05, 2008 21.92 21.94 21.92 21.94 2,339 +0.15(+0.69%)
May 02, 2008 22.05 22.05 21.79 21.79 2,648 +0.16(+0.75%)
May 01, 2008 21.64 21.64 21.59 21.62 8,369 -0.11(-0.52%)
Apr 30, 2008 21.77 21.77 21.71 21.74 18,688 +0.38(+1.77%)
Apr 29, 2008 21.71 21.74 21.27 21.36 7,357 -0.41(-1.90%)
Apr 28, 2008 21.80 21.87 21.77 21.77 3,612 +0.10(+0.44%)
Apr 25, 2008 21.66 22.28 21.51 21.68 9,867 +0.12(+0.54%)
Apr 24, 2008 21.21 21.56 21.15 21.56 6,474 +0.06(+0.28%)
Apr 23, 2008 21.28 21.70 21.22 21.50 7,192 +0.05(+0.25%)
Apr 22, 2008 22.33 22.33 21.28 21.45 7,651 -0.02(-0.10%)
Apr 21, 2008 21.45 21.67 21.33 21.47 1,324 +0.11(+0.51%)
Apr 18, 2008 21.30 21.36 21.29 21.36 3,531 +0.13(+0.61%)
Apr 17, 2008 21.26 21.30 21.13 21.23 2,648 -0.21(-0.98%)
Apr 16, 2008 20.44 21.44 20.44 21.44 4,267 +0.67(+3.21%)
Apr 15, 2008 20.86 20.86 20.72 20.77 1,618 +0.12(+0.56%)
Apr 14, 2008 20.66 20.75 20.66 20.66 2,648 -0.01(-0.03%)
Apr 11, 2008 21.24 21.24 20.67 20.67 6,327 -0.31(-1.46%)
Apr 10, 2008 20.92 21.00 20.86 20.97 23,102 -0.07(-0.35%)
Apr 09, 2008 21.20 21.20 20.94 21.05 6,621 +0.16(+0.77%)
Apr 08, 2008 21.16 21.16 20.88 20.89 5,297 -0.57(-2.65%)
Apr 07, 2008 21.54 21.54 21.10 21.45 6,474 +0.29(+1.35%)
Apr 04, 2008 21.26 21.26 20.96 21.17 3,090 +0.03(+0.13%)
Apr 03, 2008 21.00 21.26 21.00 21.14 6,327 +0.11(+0.52%)
Apr 02, 2008 21.11 21.14 20.96 21.03 3,090 +0.06(+0.29%)
Apr 01, 2008 20.80 21.09 20.48 20.97 14,715 +0.54(+2.63%)
Mar 31, 2008 20.49 20.64 20.43 20.43 1,471 +0.10(+0.50%)
Mar 28, 2008 20.83 20.84 20.29 20.33 26,781 -0.29(-1.39%)
Mar 27, 2008 20.71 20.71 20.62 20.62 3,678 +0.17(+0.81%)
Mar 26, 2008 20.48 20.58 20.43 20.46 8,387 -0.22(-1.05%)
Mar 25, 2008 20.77 20.77 20.48 20.67 7,798 +0.49(+2.42%)
Mar 24, 2008 20.18 20.40 19.98 20.18 17,805 +0.23(+1.16%)
Mar 21, 2008 19.30 21.07 19.30 19.95 66,511 +0.00(+0.00%)
Mar 20, 2008 19.30 21.07 19.30 19.95 66,511 +0.45(+2.30%)
Mar 19, 2008 19.88 20.03 19.40 19.50 16,039 -0.56(-2.81%)
Mar 18, 2008 19.99 20.13 19.33 20.07 41,054 +0.29(+1.44%)
Mar 17, 2008 19.25 19.84 19.25 19.78 4,855 -0.46(-2.28%)
Mar 14, 2008 21.03 21.03 19.98 20.24 23,396 -0.22(-1.10%)
Mar 13, 2008 20.12 20.49 19.80 20.47 35,021 +0.35(+1.76%)
Mar 12, 2008 20.42 20.42 19.98 20.12 3,237 -0.17(-0.84%)
Mar 11, 2008 20.15 20.33 19.19 20.29 29,724 +0.58(+2.93%)
Mar 10, 2008 19.71 19.95 19.71 19.71 1,324 -0.44(-2.19%)
Mar 07, 2008 20.12 20.39 19.98 20.15 30,312 -0.18(-0.87%)
Mar 06, 2008 20.49 20.49 20.32 20.33 4,855 -0.17(-0.83%)
Mar 05, 2008 20.46 20.83 20.41 20.50 27,517 +0.33(+1.62%)
Mar 04, 2008 20.35 20.39 19.61 20.17 31,490 -0.64(-3.07%)
Mar 03, 2008 21.39 21.39 20.73 20.81 13,096 +0.01(+0.07%)
Feb 29, 2008 20.93 21.41 20.65 20.80 88,437 -0.40(-1.89%)
Feb 28, 2008 21.91 21.91 20.71 21.20 15,009 -0.14(-0.67%)
Feb 27, 2008 20.98 22.34 20.93 21.34 51,943 +0.29(+1.39%)
Feb 26, 2008 20.82 21.13 20.76 21.05 18,982 +0.48(+2.31%)
Feb 25, 2008 20.33 20.57 20.33 20.57 4,120 +0.18(+0.90%)
Feb 22, 2008 20.46 20.80 19.26 20.39 75,340 +0.12(+0.60%)
Feb 21, 2008 20.46 20.46 20.25 20.27 2,354 +0.22(+1.08%)
Feb 20, 2008 20.03 20.12 20.03 20.05 1,177 -0.28(-1.37%)
Feb 19, 2008 20.49 20.49 20.05 20.33 6,033 +0.07(+0.37%)
Feb 18, 2008 20.84 20.84 20.12 20.25 0 +0.00(+0.00%)
Feb 15, 2008 20.84 20.84 20.12 20.25 3,973 +0.10(+0.47%)
Feb 14, 2008 20.39 20.39 20.16 20.16 1,177 +0.07(+0.37%)
Feb 13, 2008 19.71 20.08 19.71 20.08 1,177 +0.27(+1.37%)
Feb 12, 2008 19.81 19.81 19.81 19.81 1,177 +0.00(+0.00%)
Feb 11, 2008 19.71 19.81 19.64 19.81 3,384 +0.20(+1.00%)
Feb 08, 2008 19.61 19.61 19.61 19.61 294 -0.10(-0.48%)
Feb 07, 2008 19.54 19.74 19.54 19.71 6,327 -0.25(-1.26%)
Feb 06, 2008 20.05 20.05 19.96 19.96 588 -0.09(-0.44%)
Feb 05, 2008 20.50 20.59 20.05 20.05 5,886 -0.85(-4.06%)
Feb 04, 2008 21.25 21.25 20.76 20.90 6,180 +0.24(+1.15%)
Feb 01, 2008 21.05 21.05 20.63 20.66 7,210 +0.20(+0.96%)
Jan 31, 2008 20.22 20.46 19.36 20.46 15,745 -0.13(-0.63%)
Jan 30, 2008 20.88 20.88 20.29 20.59 13,336 +0.31(+1.51%)
Jan 29, 2008 20.46 21.34 20.29 20.29 21,557 +0.34(+1.70%)
Jan 28, 2008 19.91 20.63 19.65 19.95 9,711 -0.22(-1.11%)
Jan 25, 2008 20.18 20.67 20.15 20.17 11,919 +0.53(+2.70%)
Jan 24, 2008 20.31 20.39 19.09 19.64 198,358 +0.07(+0.35%)
Jan 23, 2008 21.54 21.54 18.74 19.57 12,802 -0.99(-4.79%)
Jan 22, 2008 18.99 20.66 18.93 20.56 6,474 +0.03(+0.17%)
Jan 21, 2008 20.69 20.69 20.06 20.52 0 +0.00(+0.00%)
Jan 18, 2008 20.69 20.69 20.06 20.52 7,946 +0.39(+1.96%)
Jan 17, 2008 21.18 21.18 19.88 20.13 9,270 -0.46(-2.24%)
Jan 16, 2008 20.48 20.76 20.48 20.59 9,123 -0.10(-0.49%)
Jan 15, 2008 21.92 21.92 20.12 20.69 8,976 -0.89(-4.12%)
Jan 14, 2008 21.68 21.68 21.58 21.58 2,354 +0.24(+1.15%)
Jan 11, 2008 21.54 21.54 21.34 21.34 1,177 -0.54(-2.48%)
Jan 10, 2008 21.48 21.95 21.07 21.88 5,591 +0.17(+0.78%)
Jan 09, 2008 21.66 21.73 21.52 21.71 4,267 +0.03(+0.16%)
Jan 08, 2008 21.98 22.05 21.68 21.68 2,648 -0.07(-0.31%)
Jan 07, 2008 21.75 21.85 21.61 21.75 7,798 -0.15(-0.68%)
Jan 04, 2008 22.13 22.13 21.81 21.90 8,740 -0.26(-1.17%)
Jan 03, 2008 22.29 22.29 21.80 22.15 2,060 +0.07(+0.31%)
Jan 02, 2008 22.44 22.44 21.78 22.09 5,297 -0.23(-1.04%)
Jan 01, 2008 22.36 22.42 21.88 22.32 5,886 +0.00(+0.00%)
Dec 31, 2007 22.36 22.42 21.88 22.32 5,886 -0.11(-0.48%)
Dec 28, 2007 22.43 22.43 22.43 22.43 4,414 +0.15(+0.67%)
Dec 27, 2007 22.26 22.28 22.26 22.28 2,648 +0.12(+0.56%)
Dec 26, 2007 22.15 22.15 22.15 22.15 294 -0.07(-0.31%)
Dec 24, 2007 22.34 22.34 22.15 22.22 5,003 +0.05(+0.21%)
Dec 21, 2007 21.88 22.17 21.88 22.17 8,240 -0.11(-0.49%)
Dec 20, 2007 22.15 22.36 22.05 22.28 5,003 +0.34(+1.55%)
Dec 19, 2007 22.20 22.20 21.92 21.94 1,912 -0.18(-0.80%)
Dec 18, 2007 22.09 22.19 21.92 22.12 4,120 +0.07(+0.31%)
Dec 17, 2007 22.09 22.19 22.05 22.05 1,912 -0.44(-1.96%)
Dec 14, 2007 22.76 22.76 22.26 22.49 14,567 -0.34(-1.49%)
Dec 13, 2007 22.82 22.94 22.80 22.83 4,120 -0.49(-2.10%)
Dec 12, 2007 23.72 23.72 23.32 23.32 6,180 +0.22(+0.94%)
Dec 11, 2007 23.62 23.62 23.11 23.11 1,177 -0.48(-2.02%)
Dec 10, 2007 23.25 23.58 23.25 23.58 5,297 +0.10(+0.43%)
Dec 07, 2007 23.54 23.54 23.45 23.48 2,648 -0.03(-0.14%)
Dec 06, 2007 23.11 23.51 23.11 23.51 3,825 +0.23(+0.99%)
Dec 05, 2007 23.24 23.28 23.20 23.28 4,414 +0.35(+1.51%)
Dec 04, 2007 22.94 22.94 22.94 22.94 147 -0.24(-1.03%)
Dec 03, 2007 23.17 23.21 23.17 23.17 5,738 +0.07(+0.29%)
Nov 30, 2007 23.54 23.55 23.11 23.11 3,531 -0.01(-0.03%)
Nov 29, 2007 23.01 23.11 23.01 23.11 735 -0.10(-0.41%)
Nov 28, 2007 22.93 23.23 22.83 23.21 7,210 +0.52(+2.31%)
Nov 27, 2007 22.59 22.68 22.46 22.68 3,531 +0.29(+1.30%)
Nov 26, 2007 22.80 22.80 22.39 22.39 1,618 -0.27(-1.20%)
Nov 23, 2007 22.60 22.66 22.59 22.66 1,912 +0.34(+1.52%)
Nov 21, 2007 22.25 22.32 22.09 22.32 3,090 -0.32(-1.41%)
Nov 20, 2007 22.71 22.71 22.64 22.64 2,060 +0.29(+1.28%)
Nov 19, 2007 22.53 22.53 22.36 22.36 735 -0.48(-2.08%)
Nov 16, 2007 22.39 22.83 22.39 22.83 1,655 +0.16(+0.72%)
Nov 15, 2007 23.03 23.03 22.67 22.67 5,444 -0.59(-2.55%)
Nov 14, 2007 23.25 23.32 23.25 23.26 1,324 +0.23(+1.01%)
Nov 13, 2007 23.12 23.12 22.96 23.03 7,357 +0.39(+1.71%)
Nov 12, 2007 23.80 23.80 22.64 22.64 3,730 -0.46(-1.99%)
Nov 09, 2007 23.24 23.34 23.11 23.11 4,120 -0.33(-1.42%)
Nov 08, 2007 23.58 23.58 23.28 23.44 7,357 -0.01(-0.03%)
Nov 07, 2007 23.85 23.87 23.45 23.45 4,561 -0.46(-1.93%)
Nov 06, 2007 23.79 23.91 23.79 23.91 1,765 +0.37(+1.59%)
Nov 05, 2007 23.55 23.55 23.48 23.53 6,621 -0.39(-1.62%)
Nov 02, 2007 23.98 23.98 23.75 23.92 12,066 +0.14(+0.57%)
Nov 01, 2007 23.92 23.93 23.79 23.79 16,480 -0.48(-1.96%)
Oct 31, 2007 24.04 24.26 23.97 24.26 6,474 +0.34(+1.42%)
Oct 30, 2007 23.96 23.96 23.91 23.92 3,531 -0.01(-0.06%)
Oct 29, 2007 23.95 23.97 23.81 23.93 882 +0.06(+0.26%)
Oct 26, 2007 23.75 23.87 23.75 23.87 1,177 +0.48(+2.03%)
Oct 25, 2007 23.45 23.45 23.40 23.40 3,384 +0.26(+1.12%)
Oct 24, 2007 23.13 23.17 23.13 23.14 2,795 -0.23(-0.97%)
Oct 23, 2007 23.32 23.46 23.29 23.37 16,480 +0.48(+2.09%)
Oct 22, 2007 22.73 22.89 22.73 22.89 294 +0.12(+0.54%)
Oct 19, 2007 23.33 23.40 22.07 22.77 18,688 -0.88(-3.74%)
Oct 18, 2007 23.35 23.65 23.35 23.65 1,030 +0.29(+1.22%)
Oct 17, 2007 23.58 23.58 23.36 23.36 294 +0.24(+1.02%)
Oct 16, 2007 23.25 23.37 23.02 23.13 2,501 -0.40(-1.70%)
Oct 15, 2007 23.53 23.53 23.53 23.53 294 -0.28(-1.18%)
Oct 12, 2007 23.72 23.84 23.72 23.81 1,471 +0.19(+0.82%)
Oct 11, 2007 24.12 24.12 23.62 23.62 3,825 -0.08(-0.34%)
Oct 10, 2007 23.58 23.70 23.58 23.70 1,030 +0.16(+0.69%)
Oct 09, 2007 23.60 23.61 23.53 23.53 1,912 +0.10(+0.43%)
Oct 08, 2007 23.49 23.49 23.42 23.43 1,030 -0.18(-0.75%)
Oct 05, 2007 23.64 23.66 23.58 23.61 8,976 +0.16(+0.70%)
Oct 04, 2007 23.37 23.45 23.36 23.45 5,003 +0.36(+1.56%)
Oct 03, 2007 23.40 23.79 18.54 23.09 5,297 -0.30(-1.28%)
Oct 02, 2007 23.60 23.60 23.35 23.38 3,384 +0.19(+0.82%)
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.