S&P China SPDR (NY: GXC )

65.89 +0.57 (+0.87%)
Streaming Delayed Price Updated: 1:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 29.04 29.36 28.61 28.83 0 -0.45(-1.54%)
Feb 26, 2009 30.03 30.35 29.25 29.28 85,827 -1.08(-3.54%)
Feb 25, 2009 30.69 30.94 29.83 30.35 76,283 -0.58(-1.88%)
Feb 24, 2009 29.61 31.14 29.59 30.94 81,554 +1.61(+5.48%)
Feb 23, 2009 30.92 31.09 29.24 29.33 150,301 -0.49(-1.65%)
Feb 20, 2009 30.46 30.50 29.30 29.82 106,080 -0.64(-2.09%)
Feb 19, 2009 31.71 32.84 30.34 30.46 58,918 +0.13(+0.44%)
Feb 18, 2009 30.58 30.58 30.01 30.32 54,252 +0.72(+2.45%)
Feb 17, 2009 30.20 30.20 29.51 29.60 75,091 -2.10(-6.62%)
Feb 13, 2009 31.87 32.14 31.56 31.70 115,043 +0.41(+1.31%)
Feb 12, 2009 31.01 31.52 30.40 31.29 107,454 -0.58(-1.81%)
Feb 11, 2009 31.78 32.46 31.39 31.86 60,443 +0.31(+0.97%)
Feb 10, 2009 33.07 33.32 31.48 31.56 104,273 -1.50(-4.54%)
Feb 09, 2009 34.40 34.40 32.82 33.06 96,521 -0.43(-1.29%)
Feb 06, 2009 32.63 33.69 32.48 33.49 138,962 +1.52(+4.74%)
Feb 05, 2009 31.36 32.37 31.06 31.98 215,654 +0.97(+3.13%)
Feb 04, 2009 30.82 31.62 30.76 31.00 86,265 +0.93(+3.11%)
Feb 03, 2009 29.76 30.41 29.45 30.07 84,164 +0.48(+1.62%)
Feb 02, 2009 29.49 29.97 29.23 29.59 99,890 -0.19(-0.63%)
Jan 30, 2009 30.37 30.53 29.55 29.78 0 +0.41(+1.40%)
Jan 29, 2009 30.14 30.14 29.37 29.37 43,028 -1.62(-5.23%)
Jan 28, 2009 30.61 31.09 30.37 30.99 90,364 +1.12(+3.75%)
Jan 27, 2009 29.31 30.03 29.31 29.87 37,006 +0.34(+1.14%)
Jan 26, 2009 28.75 29.89 28.75 29.53 35,967 +0.45(+1.54%)
Jan 23, 2009 28.19 29.36 27.79 29.08 35,635 +0.45(+1.57%)
Jan 22, 2009 28.70 29.64 27.87 28.64 37,906 -1.06(-3.57%)
Jan 21, 2009 28.75 29.70 28.31 29.70 80,110 +1.47(+5.22%)
Jan 20, 2009 30.17 30.17 28.22 28.22 78,744 -2.30(-7.54%)
Jan 16, 2009 30.51 30.72 29.72 30.53 36,205 +0.38(+1.26%)
Jan 15, 2009 29.73 30.38 28.77 30.14 108,820 +0.46(+1.56%)
Jan 14, 2009 30.34 30.34 29.28 29.68 33,854 -0.64(-2.12%)
Jan 13, 2009 30.29 30.59 29.95 30.32 38,681 -0.34(-1.12%)
Jan 12, 2009 31.42 31.42 30.23 30.67 84,909 -1.55(-4.82%)
Jan 09, 2009 32.89 32.89 31.98 32.22 121,073 -1.18(-3.53%)
Jan 08, 2009 32.94 33.40 32.51 33.40 47,779 -0.47(-1.39%)
Jan 07, 2009 34.60 34.81 33.72 33.87 133,177 -2.55(-7.00%)
Jan 06, 2009 36.65 36.80 36.05 36.42 93,032 +0.13(+0.35%)
Jan 05, 2009 36.41 36.69 36.03 36.29 159,702 +0.28(+0.79%)
Jan 02, 2009 34.96 36.09 34.66 36.01 0 +2.19(+6.47%)
Jan 01, 2009 33.51 33.96 33.21 33.82 0 +0.00(+0.00%)
Dec 31, 2008 33.51 33.96 33.21 33.82 46,082 +0.39(+1.16%)
Dec 30, 2008 32.84 33.44 32.84 33.43 38,382 +0.54(+1.64%)
Dec 29, 2008 32.39 33.40 32.39 32.89 122,319 +0.43(+1.34%)
Dec 26, 2008 33.42 33.42 32.28 32.46 24,213 -0.20(-0.62%)
Dec 24, 2008 32.36 32.66 32.01 32.66 26,024 +0.69(+2.15%)
Dec 23, 2008 32.33 32.68 31.98 31.98 123,848 -1.57(-4.68%)
Dec 22, 2008 33.95 33.99 33.00 33.54 58,422 -1.60(-4.55%)
Dec 19, 2008 35.20 35.31 34.68 35.14 44,389 +0.12(+0.34%)
Dec 18, 2008 36.38 36.38 34.80 35.02 56,661 -0.73(-2.05%)
Dec 17, 2008 35.69 36.24 35.54 35.76 52,763 -0.07(-0.19%)
Dec 16, 2008 34.02 35.87 34.02 35.82 48,955 +2.44(+7.30%)
Dec 15, 2008 34.27 34.27 33.15 33.39 53,833 -0.72(-2.13%)
Dec 12, 2008 33.08 34.36 32.92 34.11 80,362 -0.12(-0.35%)
Dec 11, 2008 35.21 35.70 34.05 34.23 54,557 -1.21(-3.42%)
Dec 10, 2008 35.64 35.68 34.80 35.44 117,061 +2.17(+6.51%)
Dec 09, 2008 33.76 34.60 33.16 33.28 64,070 -1.40(-4.05%)
Dec 08, 2008 34.30 35.02 33.63 34.68 174,402 +2.56(+7.98%)
Dec 05, 2008 30.44 32.12 29.97 32.12 72,093 +2.02(+6.70%)
Dec 04, 2008 30.67 31.04 29.35 30.10 84,969 -1.27(-4.05%)
Dec 03, 2008 30.49 31.57 29.39 31.37 46,252 +0.99(+3.27%)
Dec 02, 2008 29.58 30.38 29.16 30.38 81,826 +2.16(+7.65%)
Dec 01, 2008 30.30 30.30 28.16 28.22 36,248 -2.27(-7.45%)
Nov 28, 2008 30.17 30.62 30.00 30.49 32,008 -0.46(-1.50%)
Nov 26, 2008 29.15 31.01 29.03 30.95 96,292 +2.73(+9.66%)
Nov 25, 2008 29.15 29.15 27.86 28.22 100,074 -0.81(-2.80%)
Nov 24, 2008 29.43 29.71 27.87 29.04 55,493 +0.79(+2.80%)
Nov 21, 2008 27.80 28.33 25.86 28.25 67,393 +3.47(+13.99%)
Nov 20, 2008 25.92 26.86 24.31 24.78 111,569 -1.29(-4.93%)
Nov 19, 2008 27.40 28.31 25.83 26.06 69,769 -2.12(-7.53%)
Nov 18, 2008 28.70 28.77 27.30 28.19 168,800 -0.88(-3.03%)
Nov 17, 2008 29.58 30.23 28.95 29.07 90,969 -0.07(-0.26%)
Nov 14, 2008 30.43 31.36 29.14 29.14 66,177 -2.62(-8.24%)
Nov 13, 2008 28.96 31.76 27.53 31.76 105,245 +3.72(+13.27%)
Nov 12, 2008 29.14 29.44 28.02 28.04 44,820 -1.38(-4.67%)
Nov 11, 2008 30.08 30.97 29.14 29.41 45,890 -1.75(-5.61%)
Nov 10, 2008 33.17 33.18 30.44 31.16 94,319 +0.52(+1.71%)
Nov 07, 2008 30.03 30.64 28.78 30.64 58,055 +3.51(+12.95%)
Nov 06, 2008 29.37 29.52 27.05 27.13 68,824 -2.27(-7.73%)
Nov 05, 2008 31.07 31.99 29.33 29.40 67,471 -2.92(-9.04%)
Nov 04, 2008 31.37 32.63 31.07 32.32 44,669 +2.17(+7.19%)
Nov 03, 2008 30.13 30.56 29.89 30.15 29,270 +0.44(+1.48%)
Oct 31, 2008 28.56 30.35 28.56 29.71 55,357 -0.10(-0.35%)
Oct 30, 2008 29.70 29.84 28.67 29.82 77,170 +3.19(+11.98%)
Oct 29, 2008 28.20 28.20 25.78 26.63 71,476 -0.79(-2.89%)
Oct 28, 2008 25.31 27.42 24.15 27.42 66,617 +4.03(+17.22%)
Oct 27, 2008 24.27 25.39 23.17 23.39 53,104 -2.43(-9.41%)
Oct 24, 2008 24.67 26.32 24.59 25.82 105,060 -2.20(-7.87%)
Oct 23, 2008 28.96 28.96 26.57 28.02 97,755 +0.18(+0.64%)
Oct 22, 2008 30.64 30.64 27.61 27.84 146,439 -3.18(-10.24%)
Oct 21, 2008 33.36 33.36 31.01 31.02 74,019 -2.34(-7.01%)
Oct 20, 2008 33.57 33.87 31.89 33.36 94,611 +1.85(+5.88%)
Oct 17, 2008 32.04 33.33 30.35 31.50 80,172 -1.15(-3.52%)
Oct 16, 2008 30.61 32.92 29.54 32.66 149,349 +2.62(+8.73%)
Oct 15, 2008 34.52 34.52 30.03 30.03 136,026 -5.46(-15.39%)
Oct 14, 2008 39.49 39.98 34.26 35.50 158,750 -1.94(-5.18%)
Oct 13, 2008 33.63 37.43 33.47 37.43 115,343 +6.05(+19.27%)
Oct 10, 2008 29.82 32.13 28.59 31.39 76,971 +1.31(+4.35%)
Oct 09, 2008 34.56 34.56 30.08 30.08 100,361 -2.54(-7.79%)
Oct 08, 2008 31.39 34.29 31.31 32.62 103,358 +0.10(+0.30%)
Oct 07, 2008 34.82 35.88 32.52 32.52 88,186 -1.68(-4.92%)
Oct 06, 2008 34.38 34.96 32.42 34.20 118,434 -2.79(-7.55%)
Oct 03, 2008 37.08 39.08 36.86 37.00 70,396 -0.07(-0.20%)
Oct 02, 2008 38.21 38.84 37.06 37.07 49,125 -1.56(-4.04%)
Oct 01, 2008 38.49 39.14 37.62 38.63 46,423 -0.24(-0.62%)
Sep 30, 2008 33.75 38.87 35.50 38.87 90,204 +3.65(+10.35%)
Sep 29, 2008 40.36 40.36 35.03 35.23 135,429 -5.57(-13.66%)
Sep 26, 2008 40.23 41.29 40.01 40.80 0 -0.83(-1.99%)
Sep 25, 2008 41.70 42.41 40.81 41.63 60,301 +0.95(+2.34%)
Sep 24, 2008 39.82 41.07 39.82 40.67 43,069 +0.59(+1.47%)
Sep 23, 2008 42.07 42.07 39.91 40.08 105,709 -1.55(-3.73%)
Sep 22, 2008 44.75 44.75 39.64 41.64 54,115 -2.65(-5.99%)
Sep 19, 2008 43.67 44.79 42.36 44.29 0 +4.89(+12.42%)
Sep 18, 2008 36.44 39.40 36.03 39.40 105,222 +3.67(+10.27%)
Sep 17, 2008 36.72 38.42 35.73 35.73 131,300 -4.07(-10.23%)
Sep 16, 2008 38.11 40.20 37.58 39.80 232,087 +0.32(+0.80%)
Sep 15, 2008 39.80 41.19 39.48 39.48 165,484 -2.60(-6.19%)
Sep 12, 2008 41.45 42.18 40.84 42.09 36,399 +0.16(+0.37%)
Sep 11, 2008 41.20 42.15 40.61 41.93 72,331 -0.91(-2.13%)
Sep 10, 2008 43.00 43.30 42.23 42.84 32,564 +0.25(+0.58%)
Sep 09, 2008 44.64 44.64 42.59 42.59 46,652 -2.35(-5.24%)
Sep 08, 2008 45.96 46.02 44.16 44.95 64,960 +0.26(+0.59%)
Sep 05, 2008 43.19 44.69 43.02 44.69 0 +0.84(+1.93%)
Sep 04, 2008 45.73 45.73 43.74 43.84 110,696 -2.04(-4.45%)
Sep 03, 2008 46.33 46.59 45.67 45.88 50,427 -1.33(-2.82%)
Sep 02, 2008 48.54 48.54 47.06 47.21 251,054 -1.18(-2.44%)
Aug 29, 2008 48.63 48.65 48.17 48.39 12,022 -0.18(-0.37%)
Aug 28, 2008 48.57 48.87 48.34 48.57 50,245 -0.49(-1.00%)
Aug 27, 2008 48.45 49.21 48.45 49.06 41,511 +1.66(+3.51%)
Aug 26, 2008 47.69 47.69 47.30 47.40 49,275 +0.69(+1.47%)
Aug 25, 2008 48.30 48.30 46.71 46.71 93,626 -0.53(-1.12%)
Aug 22, 2008 46.93 47.34 46.83 47.24 40,209 +0.66(+1.41%)
Aug 21, 2008 47.08 47.08 45.84 46.58 77,007 -0.61(-1.28%)
Aug 20, 2008 46.15 47.22 46.15 47.19 62,214 +2.32(+5.16%)
Aug 19, 2008 44.23 44.99 44.23 44.87 48,035 -0.58(-1.28%)
Aug 18, 2008 46.17 46.38 45.37 45.45 23,009 -1.07(-2.30%)
Aug 15, 2008 46.61 46.83 46.37 46.52 0 -0.75(-1.58%)
Aug 14, 2008 46.82 47.50 46.09 47.27 55,867 +1.16(+2.51%)
Aug 13, 2008 46.63 46.63 45.61 46.11 56,969 -0.52(-1.11%)
Aug 12, 2008 47.83 47.83 46.35 46.63 68,760 -1.43(-2.98%)
Aug 11, 2008 48.87 48.87 47.39 48.06 37,235 -1.27(-2.57%)
Aug 08, 2008 48.92 49.39 47.62 49.33 55,645 +0.82(+1.69%)
Aug 07, 2008 51.19 51.19 48.25 48.51 66,501 -2.66(-5.20%)
Aug 06, 2008 49.71 51.30 49.71 51.17 9,146 +0.40(+0.79%)
Aug 05, 2008 49.45 50.87 49.45 50.77 43,958 +1.07(+2.15%)
Aug 04, 2008 52.02 52.02 49.70 49.70 21,490 -1.83(-3.55%)
Aug 01, 2008 50.63 52.15 50.63 51.53 13,134 +0.55(+1.07%)
Jul 31, 2008 51.32 52.27 50.82 50.99 48,850 -1.92(-3.63%)
Jul 30, 2008 53.58 53.58 52.00 52.91 51,262 +0.89(+1.71%)
Jul 29, 2008 52.02 52.02 50.33 52.02 42,812 +1.46(+2.90%)
Jul 28, 2008 52.30 52.30 50.55 50.55 44,055 -1.31(-2.52%)
Jul 25, 2008 51.82 52.22 51.25 51.86 83,523 +0.52(+1.02%)
Jul 24, 2008 54.36 54.36 50.89 51.34 78,581 -2.29(-4.28%)
Jul 23, 2008 54.36 54.36 53.27 53.63 54,623 +0.68(+1.28%)
Jul 22, 2008 51.57 52.96 51.37 52.95 48,915 +0.84(+1.62%)
Jul 21, 2008 52.98 52.98 52.03 52.11 32,895 +0.41(+0.80%)
Jul 18, 2008 51.49 52.08 51.26 51.70 40,498 +0.51(+0.99%)
Jul 17, 2008 51.99 51.99 50.94 51.19 40,705 -0.07(-0.15%)
Jul 16, 2008 48.30 51.26 48.30 51.26 26,837 +2.44(+5.01%)
Jul 15, 2008 49.29 49.62 47.83 48.82 42,223 -1.48(-2.94%)
Jul 14, 2008 50.50 51.93 50.16 50.30 34,619 -0.64(-1.26%)
Jul 11, 2008 50.99 51.56 50.12 50.94 43,463 -0.07(-0.13%)
Jul 10, 2008 49.51 51.01 49.51 51.01 34,541 +1.57(+3.17%)
Jul 09, 2008 51.71 51.71 49.44 49.44 53,859 -1.05(-2.09%)
Jul 08, 2008 49.01 50.49 48.83 50.49 113,137 +0.43(+0.87%)
Jul 07, 2008 48.51 50.55 48.51 50.06 210,261 +1.65(+3.40%)
Jul 04, 2008 49.60 49.60 47.57 48.41 91,175 +0.00(+0.00%)
Jul 03, 2008 49.60 49.60 47.57 48.41 91,175 +0.19(+0.40%)
Jul 02, 2008 50.07 50.07 48.14 48.22 151,769 -1.85(-3.69%)
Jul 01, 2008 50.69 50.69 48.98 50.07 44,021 -0.49(-0.98%)
Jun 30, 2008 50.81 50.88 50.22 50.56 80,332 +0.67(+1.35%)
Jun 27, 2008 50.57 50.57 49.54 49.89 40,278 +0.02(+0.04%)
Jun 26, 2008 52.29 52.29 49.87 49.87 57,723 -2.19(-4.21%)
Jun 25, 2008 51.86 52.56 51.67 52.05 72,346 +1.05(+2.07%)
Jun 24, 2008 50.57 51.86 50.45 51.00 44,530 -0.51(-0.99%)
Jun 23, 2008 51.64 51.76 51.16 51.51 36,427 +0.64(+1.25%)
Jun 20, 2008 53.00 53.00 50.37 50.87 57,652 -2.69(-5.02%)
Jun 19, 2008 53.32 53.97 52.75 53.56 52,297 -0.04(-0.07%)
Jun 18, 2008 53.74 53.86 52.99 53.60 94,852 +0.69(+1.30%)
Jun 17, 2008 53.72 53.98 52.77 52.91 58,819 -0.39(-0.73%)
Jun 16, 2008 52.17 53.41 52.17 53.30 46,999 +0.49(+0.93%)
Jun 13, 2008 52.59 52.81 51.91 52.81 26,369 -0.16(-0.31%)
Jun 12, 2008 52.62 53.59 52.61 52.97 30,018 +1.26(+2.44%)
Jun 11, 2008 52.72 53.08 51.71 51.71 76,097 -1.70(-3.19%)
Jun 10, 2008 53.25 53.83 53.00 53.41 101,534 -1.23(-2.26%)
Jun 09, 2008 55.86 55.86 54.03 54.65 56,848 +0.08(+0.15%)
Jun 06, 2008 57.14 57.14 54.57 54.57 91,116 -3.06(-5.32%)
Jun 05, 2008 57.63 57.63 56.40 57.63 34,076 +1.50(+2.68%)
Jun 04, 2008 57.76 57.76 55.94 56.13 44,728 -0.62(-1.09%)
Jun 03, 2008 58.29 58.29 56.44 56.75 51,830 -1.71(-2.93%)
Jun 02, 2008 58.86 58.93 57.65 58.46 79,401 +0.53(+0.92%)
May 30, 2008 58.06 58.23 57.81 57.93 56,990 +0.00(+0.00%)
May 29, 2008 56.78 58.23 56.74 57.93 45,145 +0.87(+1.53%)
May 28, 2008 57.53 57.54 56.38 57.05 54,338 -0.34(-0.59%)
May 27, 2008 57.17 57.46 55.95 57.39 84,347 +0.04(+0.06%)
May 26, 2008 57.94 58.03 57.07 57.35 0 +0.00(+0.00%)
May 23, 2008 57.94 58.03 57.07 57.35 110,745 -1.80(-3.04%)
May 22, 2008 59.66 59.66 58.73 59.15 26,919 +0.49(+0.84%)
May 21, 2008 60.53 60.54 58.66 58.66 34,393 -0.22(-0.38%)
May 20, 2008 60.56 60.56 58.44 58.88 117,944 -2.57(-4.18%)
May 19, 2008 61.99 62.24 61.26 61.46 60,243 +0.30(+0.49%)
May 16, 2008 61.54 61.54 60.83 61.16 43,040 +0.14(+0.23%)
May 15, 2008 60.95 61.19 60.23 61.01 28,465 +0.76(+1.27%)
May 14, 2008 60.52 61.01 60.10 60.25 41,164 +0.38(+0.64%)
May 13, 2008 60.32 60.32 59.18 59.87 30,323 +1.03(+1.76%)
May 12, 2008 58.77 58.98 57.95 58.84 56,354 +0.10(+0.18%)
May 09, 2008 59.00 59.00 58.29 58.73 66,680 -1.05(-1.76%)
May 08, 2008 60.10 60.11 59.21 59.79 108,181 +0.75(+1.27%)
May 07, 2008 62.25 62.25 59.03 59.04 130,871 -3.80(-6.04%)
May 06, 2008 60.93 62.96 60.93 62.84 45,877 +1.12(+1.82%)
May 05, 2008 63.26 63.26 61.71 61.71 71,487 -0.83(-1.32%)
May 02, 2008 63.16 63.16 62.02 62.54 135,498 +0.64(+1.03%)
May 01, 2008 61.79 62.02 60.41 61.90 101,978 +1.11(+1.83%)
Apr 30, 2008 61.37 61.43 60.48 60.79 102,362 +0.78(+1.31%)
Apr 29, 2008 61.08 61.08 59.78 60.01 45,583 -0.13(-0.21%)
Apr 28, 2008 60.49 60.89 60.08 60.13 67,733 -0.31(-0.51%)
Apr 25, 2008 61.12 61.12 59.73 60.44 57,078 -0.84(-1.37%)
Apr 24, 2008 61.49 61.89 59.56 61.28 158,427 +0.43(+0.70%)
Apr 23, 2008 58.48 60.94 58.48 60.85 196,224 +4.06(+7.14%)
Apr 22, 2008 57.70 57.70 56.16 56.79 93,678 -0.06(-0.11%)
Apr 21, 2008 56.69 56.96 55.63 56.85 70,968 +0.87(+1.56%)
Apr 18, 2008 55.57 56.16 55.51 55.98 72,501 +1.01(+1.84%)
Apr 17, 2008 55.30 55.36 54.81 54.97 46,828 -0.89(-1.59%)
Apr 16, 2008 54.69 55.97 54.45 55.86 82,250 +1.62(+2.99%)
Apr 15, 2008 53.82 54.25 53.71 54.24 40,787 +0.70(+1.31%)
Apr 14, 2008 53.95 53.95 53.31 53.53 47,928 -0.78(-1.44%)
Apr 11, 2008 55.22 55.53 54.09 54.32 112,811 -1.17(-2.10%)
Apr 10, 2008 54.21 55.59 54.21 55.48 106,923 +1.65(+3.07%)
Apr 09, 2008 55.49 55.49 53.71 53.83 95,013 -1.76(-3.17%)
Apr 08, 2008 55.78 56.27 55.50 55.60 61,959 -1.46(-2.55%)
Apr 07, 2008 57.66 57.67 56.50 57.05 115,353 +1.10(+1.96%)
Apr 04, 2008 56.76 56.86 55.29 55.96 112,945 -0.05(-0.09%)
Apr 03, 2008 54.22 56.27 54.22 56.01 80,158 +2.16(+4.01%)
Apr 02, 2008 54.94 54.94 53.80 53.85 118,565 -0.95(-1.73%)
Apr 01, 2008 53.03 54.79 52.78 54.79 124,570 +3.18(+6.16%)
Mar 31, 2008 51.07 51.93 51.07 51.61 59,891 -0.19(-0.36%)
Mar 28, 2008 51.49 52.41 51.49 51.80 38,272 +1.68(+3.36%)
Mar 27, 2008 50.64 51.30 50.10 50.12 73,869 +0.49(+0.99%)
Mar 26, 2008 50.48 50.48 49.51 49.63 104,380 -0.90(-1.79%)
Mar 25, 2008 49.52 50.65 49.26 50.53 62,628 +2.11(+4.35%)
Mar 24, 2008 48.68 49.47 48.16 48.42 203,416 +0.90(+1.90%)
Mar 21, 2008 48.00 48.00 45.03 47.52 107,324 +0.00(+0.00%)
Mar 20, 2008 48.00 48.00 45.03 47.52 107,324 +0.58(+1.23%)
Mar 19, 2008 50.40 50.40 46.61 46.94 108,898 -2.97(-5.96%)
Mar 18, 2008 48.06 49.96 48.06 49.92 190,858 +1.87(+3.89%)
Mar 17, 2008 47.31 48.57 46.93 48.05 167,410 -1.29(-2.61%)
Mar 14, 2008 51.66 51.91 49.20 49.34 85,443 -3.07(-5.86%)
Mar 13, 2008 52.32 53.09 50.20 52.41 191,348 -1.21(-2.26%)
Mar 12, 2008 54.56 55.33 53.35 53.62 96,752 -2.11(-3.79%)
Mar 11, 2008 53.92 55.81 53.43 55.73 112,280 +4.54(+8.87%)
Mar 10, 2008 53.38 53.38 51.19 51.19 102,480 -1.32(-2.50%)
Mar 07, 2008 52.53 54.00 52.01 52.50 99,030 -0.49(-0.93%)
Mar 06, 2008 55.25 55.25 52.90 53.00 65,840 -2.40(-4.33%)
Mar 05, 2008 55.05 55.87 54.63 55.39 96,083 +0.59(+1.08%)
Mar 04, 2008 55.60 55.60 53.95 54.80 153,894 -2.24(-3.93%)
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.