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

32.60 +0.40 (+1.24%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 14.56 14.80 14.25 14.53 0 -0.02(-0.14%)
Feb 26, 2009 14.98 15.10 14.54 14.55 11,910 -0.34(-2.28%)
Feb 25, 2009 14.70 15.01 14.60 14.89 15,667 -0.27(-1.78%)
Feb 24, 2009 14.66 15.16 14.58 15.16 15,420 +0.68(+4.70%)
Feb 23, 2009 15.01 15.11 14.48 14.48 15,641 -0.65(-4.27%)
Feb 20, 2009 15.00 15.20 14.91 15.13 15,103 -0.25(-1.65%)
Feb 19, 2009 15.74 15.74 15.27 15.38 51,708 +0.03(+0.17%)
Feb 18, 2009 15.30 15.40 15.15 15.35 53,088 -0.04(-0.23%)
Feb 17, 2009 15.70 15.72 15.26 15.39 44,117 -0.87(-5.35%)
Feb 13, 2009 16.31 16.44 16.15 16.26 32,125 -0.05(-0.31%)
Feb 12, 2009 16.11 16.31 15.96 16.31 11,394 -0.05(-0.31%)
Feb 11, 2009 16.58 16.65 16.19 16.36 21,295 +0.10(+0.62%)
Feb 10, 2009 16.97 17.29 16.24 16.26 12,733 -0.88(-5.13%)
Feb 09, 2009 17.07 17.29 17.06 17.14 7,997 -0.07(-0.41%)
Feb 06, 2009 16.66 17.26 16.66 17.21 25,758 +0.44(+2.62%)
Feb 05, 2009 16.64 16.94 16.33 16.77 21,720 +0.17(+1.02%)
Feb 04, 2009 16.76 16.87 16.45 16.60 14,572 -0.07(-0.42%)
Feb 03, 2009 16.18 16.74 16.18 16.67 20,192 +0.39(+2.40%)
Feb 02, 2009 16.07 16.28 16.05 16.28 15,069 -0.03(-0.18%)
Jan 30, 2009 16.59 16.59 16.24 16.31 0 -0.08(-0.49%)
Jan 29, 2009 16.50 16.92 16.30 16.39 16,433 -0.84(-4.88%)
Jan 28, 2009 17.33 17.36 17.08 17.23 19,057 +0.64(+3.86%)
Jan 27, 2009 16.72 16.75 16.52 16.59 30,420 +0.34(+2.09%)
Jan 26, 2009 16.46 16.56 16.24 16.25 5,911 +0.30(+1.88%)
Jan 23, 2009 15.36 16.13 13.75 15.95 238,212 -0.42(-2.57%)
Jan 22, 2009 16.10 16.37 15.95 16.37 24,645 -0.33(-1.98%)
Jan 21, 2009 16.05 16.71 16.01 16.70 40,358 +0.52(+3.21%)
Jan 20, 2009 16.53 16.62 16.10 16.18 36,105 -0.95(-5.55%)
Jan 16, 2009 17.48 17.55 16.95 17.13 103,502 +0.06(+0.35%)
Jan 15, 2009 17.20 17.42 16.30 17.07 112,949 +0.14(+0.83%)
Jan 14, 2009 17.12 17.12 16.77 16.93 19,379 -0.73(-4.13%)
Jan 13, 2009 17.69 17.87 17.33 17.66 39,773 -0.12(-0.67%)
Jan 12, 2009 18.29 18.29 17.62 17.78 27,514 -0.58(-3.16%)
Jan 09, 2009 18.48 18.68 18.34 18.36 17,551 -0.26(-1.40%)
Jan 08, 2009 18.53 18.74 18.44 18.62 24,323 -0.31(-1.64%)
Jan 07, 2009 18.86 18.93 18.42 18.93 22,315 +0.01(+0.05%)
Jan 06, 2009 18.73 19.12 18.73 18.92 62,953 +0.13(+0.69%)
Jan 05, 2009 20.14 20.14 18.66 18.79 20,218 -0.20(-1.06%)
Jan 02, 2009 18.84 19.08 18.53 18.99 0 +0.23(+1.23%)
Jan 01, 2009 18.74 18.88 18.10 18.76 0 +0.00(+0.00%)
Dec 31, 2008 18.74 18.88 18.10 18.76 83,909 +0.32(+1.74%)
Dec 30, 2008 17.87 19.19 17.87 18.44 59,936 +0.40(+2.22%)
Dec 29, 2008 18.89 18.89 17.92 18.04 89,015 +0.13(+0.72%)
Dec 26, 2008 17.80 17.99 17.73 17.91 190,902 +0.08(+0.45%)
Dec 24, 2008 17.63 18.18 16.70 17.83 42,059 +0.19(+1.07%)
Dec 23, 2008 18.09 18.09 17.54 17.64 153,952 -0.18(-1.00%)
Dec 22, 2008 18.21 18.21 17.52 17.82 226,878 -0.07(-0.39%)
Dec 19, 2008 17.97 18.55 17.55 17.89 399,802 -1.01(-5.34%)
Dec 18, 2008 19.07 19.75 18.48 18.90 422,374 -0.56(-2.88%)
Dec 17, 2008 19.18 19.59 18.21 19.46 70,319 +0.24(+1.23%)
Dec 16, 2008 18.66 19.36 18.39 19.22 108,770 +0.77(+4.19%)
Dec 15, 2008 18.95 18.95 18.25 18.45 70,885 +0.00(+0.00%)
Dec 12, 2008 18.00 18.55 17.59 18.45 62,738 +0.22(+1.21%)
Dec 11, 2008 18.53 19.09 18.23 18.23 55,922 -0.12(-0.68%)
Dec 10, 2008 18.31 18.83 18.09 18.36 96,000 +0.61(+3.41%)
Dec 09, 2008 17.79 18.38 17.67 17.75 93,383 -0.50(-2.74%)
Dec 08, 2008 18.13 18.58 16.74 18.25 133,185 +1.31(+7.73%)
Dec 05, 2008 16.60 17.48 16.20 16.94 32,320 +0.06(+0.36%)
Dec 04, 2008 17.40 17.55 16.29 16.88 34,969 -0.69(-3.93%)
Dec 03, 2008 17.12 17.92 16.70 17.57 37,668 +0.22(+1.27%)
Dec 02, 2008 18.14 18.14 16.55 17.35 44,341 +0.56(+3.34%)
Dec 01, 2008 17.43 18.10 16.33 16.79 52,044 -1.57(-8.55%)
Nov 28, 2008 18.99 18.99 17.66 18.36 17,744 +0.27(+1.49%)
Nov 26, 2008 17.19 20.00 17.19 18.09 149,123 -0.02(-0.14%)
Nov 25, 2008 17.71 21.42 16.98 18.11 58,325 +0.16(+0.92%)
Nov 24, 2008 16.37 18.76 16.37 17.95 101,981 +1.73(+10.67%)
Nov 21, 2008 17.43 17.43 14.75 16.22 59,143 +0.51(+3.25%)
Nov 20, 2008 18.04 19.53 15.36 15.71 90,216 -0.89(-5.36%)
Nov 19, 2008 17.04 17.79 16.56 16.60 35,501 -0.90(-5.14%)
Nov 18, 2008 17.55 17.76 17.04 17.50 123,124 -0.50(-2.78%)
Nov 17, 2008 17.23 18.40 17.23 18.00 21,742 +0.19(+1.07%)
Nov 14, 2008 20.15 20.15 17.50 17.81 32,141 -0.76(-4.11%)
Nov 13, 2008 18.89 18.89 17.11 18.57 22,889 +0.94(+5.35%)
Nov 12, 2008 18.46 20.89 17.63 17.63 39,606 -1.27(-6.72%)
Nov 11, 2008 18.43 23.61 17.84 18.90 39,538 -0.73(-3.72%)
Nov 10, 2008 19.91 20.40 18.98 19.63 21,869 +0.32(+1.66%)
Nov 07, 2008 19.00 20.26 18.80 19.31 28,178 +0.71(+3.83%)
Nov 06, 2008 19.50 20.00 18.25 18.60 46,901 -0.88(-4.53%)
Nov 05, 2008 22.15 22.46 19.48 19.48 33,630 -1.23(-5.94%)
Nov 04, 2008 19.75 21.70 19.75 20.71 104,890 +1.41(+7.31%)
Nov 03, 2008 20.01 20.01 18.84 19.30 47,033 +0.07(+0.36%)
Oct 31, 2008 18.54 20.16 18.34 19.23 9,624 +0.37(+1.97%)
Oct 30, 2008 19.20 19.28 18.35 18.86 19,528 +0.16(+0.85%)
Oct 29, 2008 17.28 18.70 17.28 18.70 12,527 +0.70(+3.89%)
Oct 28, 2008 17.08 18.00 16.20 18.00 22,483 +2.10(+13.21%)
Oct 27, 2008 16.98 17.00 15.90 15.90 46,078 -0.56(-3.40%)
Oct 24, 2008 16.50 17.20 16.45 16.46 18,099 -1.26(-7.11%)
Oct 23, 2008 18.25 19.70 16.90 17.72 84,336 +0.14(+0.80%)
Oct 22, 2008 17.94 18.38 17.05 17.58 37,570 -1.15(-6.14%)
Oct 21, 2008 19.70 19.80 18.53 18.73 28,776 -1.15(-5.78%)
Oct 20, 2008 18.56 21.46 18.42 19.88 70,587 +0.76(+3.97%)
Oct 17, 2008 19.75 19.75 18.74 19.12 11,417 +0.07(+0.37%)
Oct 16, 2008 17.62 19.20 17.62 19.05 21,846 +0.56(+3.03%)
Oct 15, 2008 21.00 21.29 18.40 18.49 46,336 -2.81(-13.19%)
Oct 14, 2008 22.69 23.77 20.58 21.30 116,826 +0.54(+2.60%)
Oct 13, 2008 20.04 20.76 19.14 20.76 21,046 +2.52(+13.82%)
Oct 10, 2008 17.98 18.50 16.47 18.24 24,073 -1.15(-5.93%)
Oct 09, 2008 20.80 21.30 19.39 19.39 36,099 -0.73(-3.63%)
Oct 08, 2008 19.81 21.03 19.55 20.12 31,360 -1.08(-5.09%)
Oct 07, 2008 23.61 23.61 20.61 21.20 46,201 -0.32(-1.50%)
Oct 06, 2008 23.94 23.94 20.59 21.52 77,178 -1.37(-5.98%)
Oct 03, 2008 22.98 24.12 22.70 22.89 24,054 +0.06(+0.26%)
Oct 02, 2008 23.99 23.99 22.43 22.83 37,096 -1.35(-5.58%)
Oct 01, 2008 23.94 25.50 23.61 24.18 32,503 +0.18(+0.75%)
Sep 30, 2008 22.27 32.30 22.27 24.00 58,143 +1.05(+4.58%)
Sep 29, 2008 26.22 26.22 22.22 22.95 22,838 -2.33(-9.22%)
Sep 26, 2008 25.60 26.96 25.20 25.28 0 -0.71(-2.73%)
Sep 25, 2008 24.80 26.40 24.80 25.99 42,134 +0.43(+1.68%)
Sep 24, 2008 25.96 26.10 24.50 25.56 51,829 -0.04(-0.16%)
Sep 23, 2008 26.00 27.75 24.93 25.60 77,659 -0.82(-3.10%)
Sep 22, 2008 28.82 28.82 25.90 26.42 41,942 -1.58(-5.64%)
Sep 19, 2008 26.71 29.46 26.50 28.00 0 +2.82(+11.18%)
Sep 18, 2008 26.47 28.97 24.20 25.18 210,788 +0.71(+2.92%)
Sep 17, 2008 23.38 25.00 23.38 24.47 58,745 +0.13(+0.53%)
Sep 16, 2008 25.17 25.90 23.77 24.34 26,547 -1.21(-4.74%)
Sep 15, 2008 24.44 29.14 24.44 25.55 35,470 -0.14(-0.54%)
Sep 12, 2008 25.40 25.71 25.38 25.69 1,803 +0.83(+3.34%)
Sep 11, 2008 24.64 26.00 24.64 24.86 7,700 -0.49(-1.93%)
Sep 10, 2008 25.15 25.35 25.15 25.35 1,560 +0.10(+0.40%)
Sep 09, 2008 25.75 26.10 25.25 25.25 11,780 -0.55(-2.13%)
Sep 08, 2008 26.89 26.89 25.45 25.80 9,050 +0.20(+0.78%)
Sep 05, 2008 25.36 25.60 25.36 25.60 0 -0.38(-1.46%)
Sep 04, 2008 26.06 26.17 25.86 25.98 4,319 -0.40(-1.52%)
Sep 03, 2008 26.89 26.99 26.36 26.38 6,219 -0.81(-2.98%)
Sep 02, 2008 27.16 27.48 27.16 27.19 3,244 +0.11(+0.41%)
Aug 29, 2008 28.45 28.45 27.08 27.08 32,441 -0.62(-2.24%)
Aug 28, 2008 27.98 28.00 27.70 27.70 6,543 -0.29(-1.04%)
Aug 27, 2008 27.20 28.30 27.10 27.99 56,553 +0.96(+3.55%)
Aug 26, 2008 27.07 27.07 27.00 27.03 7,114 -0.20(-0.73%)
Aug 25, 2008 27.07 27.27 26.79 27.23 13,696 -0.07(-0.26%)
Aug 22, 2008 27.29 27.40 26.99 27.30 14,399 +0.48(+1.79%)
Aug 21, 2008 26.90 27.40 26.14 26.82 20,700 +0.20(+0.75%)
Aug 20, 2008 26.64 26.82 26.50 26.62 11,905 +0.06(+0.23%)
Aug 19, 2008 26.14 26.56 26.14 26.56 6,401 -0.24(-0.90%)
Aug 18, 2008 27.09 27.78 26.80 26.80 5,726 +0.07(+0.28%)
Aug 15, 2008 27.19 27.19 26.73 26.73 0 -0.46(-1.71%)
Aug 14, 2008 28.53 28.53 27.19 27.19 2,542 -0.38(-1.38%)
Aug 13, 2008 27.39 28.73 27.20 27.57 13,559 -0.05(-0.18%)
Aug 12, 2008 27.62 27.80 27.51 27.62 7,353 -0.17(-0.61%)
Aug 11, 2008 27.60 27.91 27.56 27.79 8,186 +0.05(+0.18%)
Aug 08, 2008 26.99 27.87 26.99 27.74 2,495 +0.02(+0.07%)
Aug 07, 2008 28.01 28.01 27.71 27.72 1,982 -0.53(-1.87%)
Aug 06, 2008 29.06 29.06 27.95 28.25 4,815 +0.35(+1.25%)
Aug 05, 2008 27.85 27.93 27.10 27.90 15,425 +0.21(+0.76%)
Aug 04, 2008 27.71 27.71 27.69 27.69 717 -0.01(-0.04%)
Aug 01, 2008 29.46 29.46 27.40 27.70 10,378 -0.60(-2.12%)
Jul 31, 2008 28.60 28.60 28.30 28.30 5,613 -0.13(-0.46%)
Jul 30, 2008 27.03 28.61 27.03 28.43 7,241 +0.27(+0.96%)
Jul 29, 2008 28.16 28.51 27.28 28.16 27,529 -0.25(-0.88%)
Jul 28, 2008 29.48 29.48 28.38 28.41 6,449 -0.23(-0.80%)
Jul 25, 2008 28.67 29.09 28.64 28.64 6,200 -0.04(-0.12%)
Jul 24, 2008 29.26 29.26 28.64 28.68 3,600 -0.88(-2.96%)
Jul 23, 2008 29.16 29.78 29.16 29.55 16,400 +0.40(+1.37%)
Jul 22, 2008 29.07 29.15 29.04 29.15 3,000 -0.10(-0.34%)
Jul 21, 2008 30.05 30.16 28.99 29.25 9,416 +0.45(+1.56%)
Jul 18, 2008 28.51 28.85 28.51 28.80 6,500 +0.05(+0.17%)
Jul 17, 2008 29.13 29.73 28.72 28.75 12,048 +0.48(+1.70%)
Jul 16, 2008 27.39 28.27 27.39 28.27 4,585 +0.15(+0.53%)
Jul 15, 2008 27.95 28.16 27.95 28.12 7,500 -0.32(-1.13%)
Jul 14, 2008 28.09 28.84 28.09 28.44 2,194 -0.34(-1.18%)
Jul 11, 2008 28.68 28.78 28.57 28.78 2,600 -0.07(-0.24%)
Jul 10, 2008 28.75 28.85 28.56 28.85 6,045 -0.25(-0.86%)
Jul 09, 2008 29.01 30.76 29.01 29.10 9,529 -0.10(-0.34%)
Jul 08, 2008 28.57 29.59 28.32 29.20 22,910 +0.37(+1.28%)
Jul 07, 2008 27.85 28.83 26.63 28.83 7,488 +0.35(+1.23%)
Jul 04, 2008 28.51 28.51 28.27 28.48 2,200 +0.00(+0.00%)
Jul 03, 2008 28.51 28.51 28.27 28.48 2,200 -0.53(-1.83%)
Jul 02, 2008 29.27 29.27 29.01 29.01 1,035 -0.29(-0.99%)
Jul 01, 2008 28.99 29.30 28.95 29.30 2,500 -0.40(-1.35%)
Jun 30, 2008 29.67 29.87 29.66 29.70 18,800 +0.28(+0.95%)
Jun 27, 2008 29.64 29.64 29.42 29.42 15,000 -0.09(-0.30%)
Jun 26, 2008 29.74 29.74 29.51 29.51 1,146 -0.44(-1.47%)
Jun 25, 2008 30.35 30.35 29.87 29.95 700 +0.30(+1.01%)
Jun 24, 2008 29.80 30.30 29.65 29.65 5,300 -0.23(-0.77%)
Jun 23, 2008 29.91 29.92 29.82 29.88 1,400 -0.12(-0.40%)
Jun 20, 2008 30.12 30.22 29.80 30.00 1,365 -0.39(-1.30%)
Jun 19, 2008 30.50 30.50 30.39 30.39 635 +0.07(+0.23%)
Jun 18, 2008 30.63 30.63 30.33 30.33 1,119 -0.57(-1.86%)
Jun 17, 2008 31.09 31.09 30.90 30.90 2,250 +0.26(+0.85%)
Jun 16, 2008 30.60 30.86 30.52 30.64 4,211 +0.52(+1.73%)
Jun 13, 2008 30.76 30.76 30.08 30.12 17,700 +0.22(+0.74%)
Jun 12, 2008 29.96 30.21 29.13 29.90 15,620 -0.34(-1.12%)
Jun 11, 2008 30.50 30.50 30.24 30.24 850 -0.60(-1.95%)
Jun 10, 2008 30.63 30.84 30.62 30.84 2,407 -0.43(-1.38%)
Jun 09, 2008 31.46 31.46 31.26 31.27 900 -0.11(-0.35%)
Jun 06, 2008 31.90 31.90 31.38 31.38 2,450 -0.71(-2.21%)
Jun 05, 2008 32.67 32.67 31.84 32.09 3,900 +0.33(+1.04%)
Jun 04, 2008 31.75 31.85 31.75 31.76 900 -0.02(-0.06%)
Jun 03, 2008 31.96 31.98 31.78 31.78 500 +0.05(+0.16%)
Jun 02, 2008 33.13 33.13 31.73 31.73 7,190 -0.48(-1.49%)
May 30, 2008 32.08 32.21 32.05 32.21 4,336 +0.22(+0.69%)
May 29, 2008 31.70 32.00 31.70 31.99 1,800 +0.14(+0.44%)
May 28, 2008 32.72 32.72 31.78 31.85 7,150 -0.02(-0.06%)
May 27, 2008 31.94 31.94 31.81 31.87 3,000 -0.22(-0.69%)
May 26, 2008 31.69 32.80 31.69 32.09 0 +0.00(+0.00%)
May 23, 2008 31.69 32.80 31.69 32.09 16,795 -0.40(-1.23%)
May 22, 2008 32.60 33.10 32.49 32.49 2,084 +0.17(+0.54%)
May 21, 2008 32.30 32.78 32.30 32.32 3,514 -0.52(-1.59%)
May 20, 2008 32.77 33.05 32.33 32.84 18,172 -0.21(-0.64%)
May 19, 2008 33.21 33.59 32.83 33.05 9,080 +0.34(+1.04%)
May 16, 2008 32.63 32.89 32.54 32.71 13,809 +0.40(+1.23%)
May 15, 2008 32.37 32.45 32.24 32.31 7,300 +0.11(+0.34%)
May 14, 2008 32.34 32.34 32.14 32.20 599 +0.06(+0.19%)
May 13, 2008 32.11 32.21 32.11 32.14 4,500 -0.06(-0.19%)
May 12, 2008 32.27 32.27 32.20 32.20 1,253 +0.12(+0.37%)
May 09, 2008 32.04 32.08 32.04 32.08 700 -0.21(-0.65%)
May 08, 2008 32.07 32.29 32.07 32.29 1,460 +0.20(+0.62%)
May 07, 2008 32.05 32.37 32.05 32.09 6,640 +0.04(+0.12%)
May 06, 2008 32.50 32.54 31.46 32.05 10,153 -0.23(-0.71%)
May 05, 2008 32.25 32.28 32.25 32.28 1,590 +0.22(+0.69%)
May 02, 2008 32.45 32.45 32.06 32.06 1,800 +0.24(+0.75%)
May 01, 2008 31.84 31.85 31.77 31.82 5,688 -0.16(-0.52%)
Apr 30, 2008 32.03 32.03 31.94 31.98 12,700 +0.55(+1.77%)
Apr 29, 2008 31.95 31.99 31.30 31.43 5,000 -0.61(-1.90%)
Apr 28, 2008 32.08 32.18 32.03 32.04 2,455 +0.14(+0.44%)
Apr 25, 2008 31.87 32.79 31.65 31.90 6,706 +0.17(+0.54%)
Apr 24, 2008 31.21 31.73 31.12 31.73 4,400 +0.09(+0.28%)
Apr 23, 2008 31.31 31.93 31.22 31.64 4,888 +0.08(+0.25%)
Apr 22, 2008 32.86 32.86 31.31 31.56 5,200 -0.03(-0.09%)
Apr 21, 2008 31.57 31.89 31.39 31.59 900 +0.16(+0.51%)
Apr 18, 2008 31.35 31.43 31.33 31.43 2,400 +0.19(+0.61%)
Apr 17, 2008 31.28 31.34 31.10 31.24 1,800 -0.31(-0.98%)
Apr 16, 2008 30.08 31.55 30.08 31.55 2,900 +0.98(+3.21%)
Apr 15, 2008 30.69 30.69 30.49 30.57 1,100 +0.17(+0.56%)
Apr 14, 2008 30.40 30.53 30.40 30.40 1,800 -0.01(-0.03%)
Apr 11, 2008 31.25 31.25 30.41 30.41 4,300 -0.45(-1.46%)
Apr 10, 2008 30.79 30.90 30.70 30.86 15,700 -0.11(-0.36%)
Apr 09, 2008 31.19 31.19 30.82 30.97 4,500 +0.24(+0.77%)
Apr 08, 2008 31.14 31.14 30.72 30.73 3,600 -0.84(-2.65%)
Apr 07, 2008 31.70 31.70 31.05 31.57 4,400 +0.42(+1.35%)
Apr 04, 2008 31.28 31.28 30.85 31.15 2,100 +0.04(+0.13%)
Apr 03, 2008 30.90 31.29 30.90 31.11 4,300 +0.16(+0.52%)
Apr 02, 2008 31.07 31.11 30.85 30.95 2,100 +0.09(+0.29%)
Apr 01, 2008 30.60 31.04 30.13 30.86 10,000 +0.79(+2.63%)
Mar 31, 2008 30.15 30.37 30.07 30.07 1,000 +0.15(+0.50%)
Mar 28, 2008 30.65 30.67 29.85 29.92 18,200 -0.42(-1.39%)
Mar 27, 2008 30.47 30.47 30.34 30.34 2,500 +0.24(+0.81%)
Mar 26, 2008 30.13 30.29 30.06 30.10 5,700 -0.32(-1.05%)
Mar 25, 2008 30.57 30.57 30.13 30.42 5,300 +0.72(+2.42%)
Mar 24, 2008 29.70 30.02 29.40 29.70 12,100 +0.34(+1.16%)
Mar 21, 2008 28.40 31.00 28.40 29.36 45,200 +0.00(+0.00%)
Mar 20, 2008 28.40 31.00 28.40 29.36 45,200 +0.66(+2.30%)
Mar 19, 2008 29.25 29.48 28.55 28.70 10,900 -0.83(-2.81%)
Mar 18, 2008 29.42 29.62 28.44 29.53 27,900 +0.42(+1.44%)
Mar 17, 2008 28.32 29.20 28.32 29.11 3,300 -0.68(-2.28%)
Mar 14, 2008 30.95 30.95 29.40 29.79 15,900 -0.33(-1.10%)
Mar 13, 2008 29.60 30.15 29.14 30.12 23,800 +0.52(+1.76%)
Mar 12, 2008 30.05 30.05 29.40 29.60 2,200 -0.25(-0.84%)
Mar 11, 2008 29.65 29.91 28.24 29.85 20,200 +0.85(+2.93%)
Mar 10, 2008 29.01 29.36 29.00 29.00 900 -0.65(-2.19%)
Mar 07, 2008 29.60 30.00 29.40 29.65 20,600 -0.26(-0.87%)
Mar 06, 2008 30.15 30.15 29.90 29.91 3,300 -0.25(-0.83%)
Mar 05, 2008 30.10 30.65 30.03 30.16 18,700 +0.48(+1.62%)
Mar 04, 2008 29.95 30.00 28.85 29.68 21,400 -0.94(-3.07%)
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.