High Yield Bond ETF SPDR (NY: JNK )

107.25 USD -0.04 (-0.03%)
Streaming Delayed Price Updated: 2:15 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 37.93 38.21 37.93 38.14 1,445,499 +0.14(+0.37%)
Nov 27, 2009 37.90 38.09 37.72 38.00 936,019 -0.21(-0.55%)
Nov 25, 2009 38.09 38.21 38.05 38.21 692,244 +0.16(+0.42%)
Nov 24, 2009 38.15 38.15 38.04 38.05 937,621 -0.05(-0.13%)
Nov 23, 2009 38.22 38.22 38.04 38.10 1,554,483 +0.04(+0.11%)
Nov 20, 2009 38.09 38.17 38.04 38.06 989,650 -0.02(-0.05%)
Nov 19, 2009 38.12 38.18 38.02 38.08 1,165,578 -0.07(-0.18%)
Nov 18, 2009 38.24 38.24 38.09 38.15 1,266,142 -0.04(-0.10%)
Nov 17, 2009 38.20 38.21 38.12 38.19 671,474 +0.12(+0.32%)
Nov 16, 2009 38.13 38.21 38.06 38.07 1,395,757 +0.02(+0.05%)
Nov 13, 2009 38.00 38.13 37.94 38.05 1,139,942 +0.07(+0.18%)
Nov 12, 2009 38.12 38.13 37.98 37.98 1,269,583 -0.16(-0.42%)
Nov 11, 2009 38.09 38.20 38.03 38.14 1,058,567 +0.15(+0.39%)
Nov 10, 2009 38.11 38.12 37.90 37.99 1,014,795 -0.11(-0.29%)
Nov 09, 2009 38.05 38.13 37.70 38.10 791,336 +0.22(+0.58%)
Nov 06, 2009 37.79 37.90 37.66 37.88 591,652 +0.13(+0.34%)
Nov 05, 2009 37.84 37.87 37.61 37.75 759,605 +0.03(+0.08%)
Nov 04, 2009 37.92 37.96 37.60 37.72 900,030 -0.07(-0.19%)
Nov 03, 2009 37.59 37.80 37.53 37.79 722,624 +0.04(+0.11%)
Nov 02, 2009 37.80 37.98 37.49 37.75 1,431,006 -0.24(-0.63%)
Oct 30, 2009 38.15 38.29 37.51 37.99 1,630,267 -0.20(-0.52%)
Oct 29, 2009 37.83 38.35 37.75 38.19 1,385,964 +0.34(+0.90%)
Oct 28, 2009 38.40 38.41 37.61 37.85 2,254,170 -0.52(-1.36%)
Oct 27, 2009 38.64 38.68 38.30 38.37 1,066,302 -0.17(-0.44%)
Oct 26, 2009 38.76 38.81 38.54 38.54 968,817 -0.12(-0.31%)
Oct 23, 2009 38.69 38.73 38.60 38.66 926,645 -0.03(-0.08%)
Oct 22, 2009 38.62 38.70 38.51 38.69 810,653 +0.10(+0.26%)
Oct 21, 2009 38.55 38.65 38.47 38.59 878,739 +0.13(+0.34%)
Oct 20, 2009 38.39 38.49 38.33 38.46 977,593 +0.04(+0.10%)
Oct 19, 2009 38.26 38.42 38.21 38.42 821,904 +0.23(+0.60%)
Oct 16, 2009 38.26 38.29 38.06 38.19 831,125 -0.04(-0.10%)
Oct 15, 2009 38.24 38.30 38.11 38.23 873,557 +0.01(+0.03%)
Oct 14, 2009 38.19 38.24 37.98 38.22 1,109,014 +0.20(+0.53%)
Oct 13, 2009 38.12 38.12 37.85 38.02 507,627 -0.01(-0.03%)
Oct 12, 2009 38.05 38.11 37.93 38.03 671,160 +0.07(+0.18%)
Oct 09, 2009 37.90 38.06 37.85 37.96 805,217 +0.06(+0.16%)
Oct 08, 2009 37.88 38.02 37.80 37.90 1,041,945 +0.06(+0.16%)
Oct 07, 2009 37.73 37.91 37.71 37.84 749,013 +0.06(+0.16%)
Oct 06, 2009 37.80 37.95 37.71 37.78 1,438,205 +0.08(+0.21%)
Oct 05, 2009 37.30 37.70 37.19 37.70 753,766 +0.41(+1.10%)
Oct 02, 2009 36.82 37.30 36.25 37.29 2,466,775 +0.04(+0.11%)
Oct 01, 2009 37.92 38.05 37.19 37.25 4,731,664 -1.24(-3.22%)
Sep 30, 2009 38.55 38.55 38.27 38.49 1,243,345 -0.01(-0.03%)
Sep 29, 2009 38.52 38.52 38.37 38.50 1,080,167 +0.01(+0.03%)
Sep 28, 2009 38.42 38.59 38.32 38.49 804,452 +0.13(+0.34%)
Sep 25, 2009 37.88 38.36 37.83 38.36 877,993 +0.46(+1.21%)
Sep 24, 2009 38.21 38.49 37.81 37.90 1,398,736 -0.44(-1.15%)
Sep 23, 2009 38.17 38.46 38.17 38.34 1,110,976 +0.16(+0.42%)
Sep 22, 2009 38.11 38.21 37.97 38.18 825,798 +0.18(+0.47%)
Sep 21, 2009 38.04 38.04 37.83 38.00 785,979 -0.04(-0.11%)
Sep 18, 2009 38.03 38.17 37.80 38.04 1,294,410 +0.05(+0.13%)
Sep 17, 2009 38.20 38.28 37.84 37.99 1,297,074 +0.00(+0.01%)
Sep 16, 2009 37.89 38.14 37.86 37.99 1,641,852 +0.37(+0.98%)
Sep 15, 2009 37.33 37.63 37.20 37.62 1,303,284 +0.51(+1.37%)
Sep 14, 2009 36.94 37.18 36.80 37.11 977,218 +0.11(+0.30%)
Sep 11, 2009 36.84 37.00 36.83 37.00 1,052,887 +0.15(+0.41%)
Sep 10, 2009 36.33 36.85 36.33 36.85 1,152,509 +0.62(+1.71%)
Sep 09, 2009 36.50 36.50 36.22 36.23 818,779 -0.22(-0.60%)
Sep 08, 2009 36.08 36.45 36.08 36.45 959,275 +0.43(+1.19%)
Sep 04, 2009 35.76 36.14 35.60 36.02 1,044,198 +0.42(+1.18%)
Sep 03, 2009 35.58 35.75 35.42 35.60 1,318,136 +0.12(+0.34%)
Sep 02, 2009 36.10 36.10 35.42 35.48 1,372,453 -0.60(-1.66%)
Sep 01, 2009 36.20 36.29 35.72 36.08 1,512,930 -0.56(-1.53%)
Aug 31, 2009 36.58 36.64 36.40 36.64 1,003,775 +0.04(+0.11%)
Aug 28, 2009 36.46 36.60 36.35 36.60 1,264,710 +0.26(+0.72%)
Aug 27, 2009 36.49 36.54 36.28 36.34 1,774,409 -0.13(-0.36%)
Aug 26, 2009 36.43 36.49 36.35 36.47 794,581 +0.08(+0.22%)
Aug 25, 2009 36.38 36.48 36.27 36.39 1,035,193 +0.09(+0.25%)
Aug 24, 2009 36.46 36.63 36.25 36.30 1,400,078 -0.18(-0.49%)
Aug 21, 2009 36.32 36.52 36.16 36.48 915,599 +0.17(+0.47%)
Aug 20, 2009 36.15 36.40 36.02 36.31 1,189,453 +0.04(+0.10%)
Aug 19, 2009 36.11 36.27 35.74 36.27 1,157,261 +0.18(+0.50%)
Aug 18, 2009 35.65 36.36 35.55 36.09 1,485,979 +0.46(+1.30%)
Aug 17, 2009 36.34 36.34 35.44 35.63 1,107,774 -0.92(-2.53%)
Aug 14, 2009 36.51 36.57 36.25 36.55 624,031 +0.20(+0.55%)
Aug 13, 2009 36.80 36.85 36.31 36.35 1,274,476 -0.45(-1.22%)
Aug 12, 2009 36.75 36.84 36.62 36.80 1,015,572 +0.00(+0.00%)
Aug 11, 2009 36.99 37.12 36.69 36.80 1,166,459 -0.11(-0.30%)
Aug 10, 2009 37.18 37.19 36.77 36.91 1,154,115 -0.22(-0.59%)
Aug 07, 2009 36.53 37.20 36.41 37.13 1,198,177 +0.81(+2.23%)
Aug 06, 2009 36.70 36.79 36.31 36.32 872,168 -0.28(-0.77%)
Aug 05, 2009 36.70 36.70 36.25 36.60 779,393 +0.14(+0.38%)
Aug 04, 2009 36.80 36.82 36.19 36.46 1,701,812 -0.27(-0.75%)
Aug 03, 2009 36.81 36.91 36.65 36.73 1,372,718 -0.35(-0.93%)
Jul 31, 2009 36.81 37.26 36.66 37.08 1,887,368 +0.33(+0.90%)
Jul 30, 2009 36.50 36.87 36.45 36.75 1,351,108 +0.49(+1.35%)
Jul 29, 2009 36.34 36.40 36.19 36.26 1,469,962 +0.11(+0.30%)
Jul 28, 2009 36.00 36.33 36.00 36.15 1,460,327 +0.05(+0.14%)
Jul 27, 2009 35.95 36.19 35.94 36.10 1,205,759 +0.13(+0.36%)
Jul 24, 2009 35.80 36.05 35.55 35.97 2,294 +0.27(+0.76%)
Jul 23, 2009 35.45 35.94 35.42 35.70 1,305,086 +0.21(+0.59%)
Jul 22, 2009 35.48 35.57 35.26 35.49 1,270,311 +0.10(+0.28%)
Jul 21, 2009 35.63 35.72 35.23 35.39 1,501,429 +0.00(+0.00%)
Jul 20, 2009 35.07 35.65 34.91 35.39 1,410,743 +0.50(+1.43%)
Jul 17, 2009 34.62 34.91 34.58 34.89 1,111,857 +0.16(+0.45%)
Jul 16, 2009 34.53 34.75 34.40 34.73 872,035 +0.23(+0.68%)
Jul 15, 2009 34.00 34.55 34.00 34.50 1,073,766 +0.60(+1.77%)
Jul 14, 2009 34.09 34.09 33.71 33.90 748,266 +0.11(+0.33%)
Jul 13, 2009 33.77 33.92 33.70 33.79 996,913 +0.15(+0.45%)
Jul 10, 2009 33.92 33.95 33.50 33.64 748,959 -0.36(-1.06%)
Jul 09, 2009 33.60 34.07 33.51 34.00 756,340 +0.40(+1.19%)
Jul 08, 2009 33.90 33.96 33.41 33.60 1,275,953 -0.01(-0.03%)
Jul 07, 2009 33.66 33.89 33.55 33.61 580,711 -0.05(-0.15%)
Jul 06, 2009 34.00 34.00 33.39 33.66 1,237,094 -0.31(-0.91%)
Jul 02, 2009 34.65 34.74 33.90 33.97 717,192 -0.45(-1.31%)
Jul 01, 2009 34.61 34.83 34.42 34.42 1,135,066 -0.77(-2.19%)
Jun 30, 2009 35.09 35.20 34.81 35.19 957,806 +0.07(+0.20%)
Jun 29, 2009 34.82 35.12 34.75 35.12 933,439 +0.28(+0.80%)
Jun 26, 2009 34.69 34.84 34.54 34.84 599,604 +0.22(+0.64%)
Jun 25, 2009 34.55 34.74 34.55 34.62 799,124 -0.08(-0.23%)
Jun 24, 2009 34.72 34.80 34.50 34.70 749,016 +0.24(+0.70%)
Jun 23, 2009 34.64 34.73 34.38 34.46 1,000,704 -0.12(-0.35%)
Jun 22, 2009 34.84 34.95 34.31 34.58 1,168,587 -0.45(-1.28%)
Jun 19, 2009 34.89 35.03 34.74 35.03 838,750 +0.14(+0.40%)
Jun 18, 2009 34.50 34.90 34.06 34.89 1,189,899 +0.39(+1.13%)
Jun 17, 2009 34.76 34.87 34.50 34.50 1,384,509 -0.40(-1.15%)
Jun 16, 2009 34.93 35.25 34.43 34.90 1,185,567 +0.06(+0.18%)
Jun 15, 2009 35.59 35.59 34.82 34.84 998,090 -0.77(-2.17%)
Jun 12, 2009 35.51 35.61 35.25 35.61 620,197 +0.09(+0.25%)
Jun 11, 2009 35.59 35.73 35.40 35.52 1,077,524 +0.02(+0.06%)
Jun 10, 2009 35.45 35.54 35.13 35.50 1,008,418 +0.12(+0.35%)
Jun 09, 2009 35.29 35.39 35.07 35.38 947,476 +0.18(+0.50%)
Jun 08, 2009 35.00 35.26 35.00 35.20 840,839 +0.06(+0.17%)
Jun 05, 2009 35.20 35.25 34.86 35.14 806,900 +0.22(+0.63%)
Jun 04, 2009 35.04 35.04 34.70 34.92 875,753 +0.12(+0.34%)
Jun 03, 2009 35.06 35.07 34.75 34.80 742,559 -0.18(-0.51%)
Jun 02, 2009 35.00 35.10 34.84 34.98 932,136 -0.36(-1.02%)
Jun 01, 2009 34.83 35.34 34.65 35.34 1,698,099 +0.34(+0.97%)
May 29, 2009 34.89 35.01 34.77 35.00 945,972 +0.14(+0.40%)
May 28, 2009 34.62 34.87 34.47 34.86 881,524 +0.45(+1.31%)
May 27, 2009 34.57 34.90 34.39 34.41 1,087,128 +0.00(+0.00%)
May 26, 2009 34.37 34.63 34.06 34.41 827,497 -0.24(-0.69%)
May 22, 2009 34.26 34.66 33.86 34.65 754,484 +0.74(+2.18%)
May 21, 2009 34.16 34.32 33.71 33.91 854,066 -0.47(-1.37%)
May 20, 2009 34.12 34.46 34.02 34.38 1,493,183 +0.28(+0.82%)
May 19, 2009 33.63 34.10 33.50 34.10 1,425,494 +0.56(+1.67%)
May 18, 2009 33.49 34.03 33.12 33.54 946,976 +0.59(+1.79%)
May 15, 2009 33.55 33.60 32.81 32.95 1,036,589 -0.65(-1.93%)
May 14, 2009 33.49 33.71 33.17 33.60 655,316 +0.19(+0.57%)
May 13, 2009 33.90 33.91 33.20 33.41 1,112,050 -0.70(-2.06%)
May 12, 2009 34.10 34.15 33.65 34.11 1,005,813 -0.10(-0.29%)
May 11, 2009 34.79 35.21 33.95 34.21 2,444,508 +0.79(+2.36%)
May 08, 2009 33.75 34.35 33.42 33.42 2,290,324 +0.46(+1.40%)
May 07, 2009 33.73 33.98 32.87 32.96 1,636,932 -0.54(-1.61%)
May 06, 2009 33.36 33.75 33.20 33.50 1,300,986 +0.20(+0.60%)
May 05, 2009 32.79 33.35 32.79 33.30 1,069,318 +0.40(+1.22%)
May 04, 2009 32.92 33.22 32.66 32.90 1,010,588 -0.10(-0.31%)
May 01, 2009 32.97 33.03 32.52 33.00 832,540 -0.11(-0.33%)
Apr 30, 2009 33.13 33.29 32.86 33.11 969,053 +0.64(+1.97%)
Apr 29, 2009 32.22 32.85 32.10 32.47 861,216 +0.43(+1.34%)
Apr 28, 2009 32.00 32.18 31.74 32.04 512,606 +0.11(+0.34%)
Apr 27, 2009 32.02 32.02 31.76 31.93 638,899 -0.15(-0.46%)
Apr 24, 2009 31.99 32.13 31.76 32.08 459,051 +0.27(+0.85%)
Apr 23, 2009 31.87 32.06 31.52 31.81 616,398 -0.04(-0.13%)
Apr 22, 2009 31.45 32.12 31.29 31.85 959,575 +0.00(+0.00%)
Apr 21, 2009 30.99 31.90 30.52 31.85 895,091 +0.64(+2.05%)
Apr 20, 2009 32.52 32.52 30.90 31.21 1,400,518 -1.53(-4.67%)
Apr 17, 2009 32.00 32.89 32.00 32.74 871,547 +0.65(+2.02%)
Apr 16, 2009 31.33 32.12 31.16 32.09 1,122,391 +0.84(+2.70%)
Apr 15, 2009 30.88 31.25 30.60 31.25 740,022 +0.75(+2.46%)
Apr 14, 2009 30.72 30.84 30.50 30.50 723,463 -0.24(-0.78%)
Apr 13, 2009 30.52 31.16 30.25 30.74 621,000 +0.32(+1.05%)
Apr 09, 2009 30.47 30.65 30.15 30.42 1,663,304 +0.52(+1.74%)
Apr 08, 2009 29.92 30.02 29.50 29.90 560,863 +0.00(+0.00%)
Apr 07, 2009 29.95 30.13 29.63 29.90 930,424 -0.07(-0.23%)
Apr 06, 2009 29.97 30.16 29.80 29.97 662,730 -0.18(-0.60%)
Apr 03, 2009 29.67 30.25 29.40 30.15 1,799,006 +0.49(+1.65%)
Apr 02, 2009 29.08 29.72 29.00 29.66 1,054,837 +0.79(+2.74%)
Apr 01, 2009 29.00 29.00 28.56 28.87 525,184 -0.57(-1.94%)
Mar 31, 2009 29.18 29.79 29.00 29.44 626,949 +0.52(+1.80%)
Mar 30, 2009 29.70 29.71 28.84 28.92 733,186 -0.70(-2.36%)
Mar 26, 2009 29.75 29.96 29.62 29.62 1,245,990 +0.12(+0.41%)
Mar 25, 2009 29.49 29.66 29.40 29.50 587,797 +0.20(+0.68%)
Mar 24, 2009 29.58 29.74 29.15 29.30 506,069 -0.36(-1.22%)
Mar 23, 2009 29.38 29.67 29.38 29.66 921,272 +0.41(+1.41%)
Mar 20, 2009 28.91 29.25 28.62 29.25 608,506 +0.49(+1.70%)
Mar 19, 2009 28.95 29.14 28.61 28.76 514,808 -0.09(-0.31%)
Mar 18, 2009 28.45 29.00 28.11 28.85 1,094,427 +0.28(+0.98%)
Mar 17, 2009 28.36 28.72 28.12 28.57 803,082 +0.21(+0.74%)
Mar 16, 2009 28.31 28.66 28.20 28.36 807,998 +0.23(+0.82%)
Mar 13, 2009 27.69 28.21 27.69 28.13 0 +0.24(+0.86%)
Mar 12, 2009 27.38 27.99 27.22 27.89 811,348 +0.56(+2.06%)
Mar 11, 2009 27.19 27.50 26.81 27.33 666,544 +0.53(+1.97%)
Mar 10, 2009 26.24 26.81 25.93 26.80 1,261,510 +0.95(+3.68%)
Mar 09, 2009 26.24 26.30 25.55 25.85 549,284 -0.44(-1.67%)
Mar 06, 2009 26.09 26.65 26.00 26.29 0 +0.09(+0.35%)
Mar 05, 2009 27.12 27.30 26.01 26.20 564,093 -0.78(-2.90%)
Mar 04, 2009 27.21 27.73 26.81 26.98 640,676 -0.23(-0.85%)
Mar 02, 2009 27.96 27.96 26.97 27.21 803,336 -1.10(-3.89%)
Feb 27, 2009 28.53 28.58 28.26 28.31 0 -0.21(-0.74%)
Feb 26, 2009 29.06 29.25 28.50 28.52 478,104 -0.38(-1.31%)
Feb 25, 2009 29.61 29.61 28.79 28.90 940,260 -0.80(-2.69%)
Feb 24, 2009 28.75 29.73 28.53 29.70 841,626 +1.17(+4.10%)
Feb 23, 2009 29.86 29.86 28.47 28.53 658,773 -1.35(-4.51%)
Feb 20, 2009 29.62 29.94 29.16 29.88 682,801 +0.16(+0.53%)
Feb 19, 2009 29.68 30.30 29.67 29.72 535,314 +0.18(+0.62%)
Feb 18, 2009 30.44 30.74 28.91 29.54 1,252,912 -0.56(-1.87%)
Feb 17, 2009 30.93 30.96 29.87 30.10 1,300,815 -1.04(-3.34%)
Feb 13, 2009 31.15 31.18 30.87 31.14 429,414 +0.05(+0.16%)
Feb 12, 2009 31.30 31.30 30.70 31.09 409,211 -0.15(-0.48%)
Feb 11, 2009 31.41 31.41 31.05 31.24 375,836 +0.10(+0.32%)
Feb 10, 2009 31.44 31.67 31.04 31.14 652,901 -0.27(-0.85%)
Feb 09, 2009 31.39 31.49 31.13 31.41 486,830 -0.07(-0.23%)
Feb 06, 2009 31.17 31.48 30.86 31.48 612,074 +0.55(+1.78%)
Feb 05, 2009 31.17 31.25 30.82 30.93 452,767 -0.13(-0.42%)
Feb 04, 2009 31.17 31.35 30.80 31.06 369,058 -0.14(-0.45%)
Feb 03, 2009 31.03 31.21 30.80 31.20 491,326 +0.28(+0.91%)
Feb 02, 2009 31.29 31.29 30.78 30.92 478,084 -0.96(-3.01%)
Jan 30, 2009 31.98 32.12 31.63 31.88 0 -0.12(-0.38%)
Jan 29, 2009 32.45 32.49 31.88 32.00 549,210 -0.61(-1.87%)
Jan 28, 2009 31.89 32.80 31.86 32.61 1,517,473 +0.83(+2.61%)
Jan 27, 2009 31.72 31.89 31.53 31.78 946,595 -0.04(-0.13%)
Jan 26, 2009 31.25 31.84 31.19 31.82 748,674 +0.44(+1.40%)
Jan 23, 2009 31.25 31.42 31.05 31.38 1,046,439 -0.24(-0.76%)
Jan 22, 2009 31.33 31.89 31.03 31.62 829,435 +0.27(+0.85%)
Jan 21, 2009 31.33 31.42 31.00 31.35 1,428,262 +0.45(+1.47%)
Jan 20, 2009 32.05 32.08 30.90 30.90 845,941 -1.39(-4.30%)
Jan 16, 2009 31.81 32.41 31.06 32.29 989,969 +0.90(+2.87%)
Jan 15, 2009 31.56 31.59 30.60 31.39 460,115 +0.09(+0.29%)
Jan 14, 2009 32.18 32.27 30.78 31.30 899,540 -1.58(-4.81%)
Jan 13, 2009 32.75 32.90 32.40 32.88 796,087 +0.22(+0.67%)
Jan 12, 2009 33.13 33.53 32.30 32.66 1,255,850 -0.08(-0.24%)
Jan 09, 2009 32.23 32.94 32.23 32.74 450,833 +0.49(+1.52%)
Jan 08, 2009 32.58 33.24 31.75 32.25 869,309 -0.42(-1.29%)
Jan 07, 2009 33.25 33.38 32.35 32.67 762,776 -1.00(-2.97%)
Jan 06, 2009 33.47 33.99 33.02 33.67 1,024,471 +0.67(+2.03%)
Jan 05, 2009 31.66 33.90 31.56 33.00 2,391,031 +1.11(+3.48%)
Jan 02, 2009 31.34 33.02 31.34 31.89 0 -0.50(-1.54%)
Jan 01, 2009 30.95 32.39 30.95 32.39 0 +0.00(+0.00%)
Dec 31, 2008 30.95 32.39 30.95 32.39 732,027 +1.43(+4.62%)
Dec 30, 2008 30.43 31.79 30.30 30.96 785,061 +0.24(+0.78%)
Dec 29, 2008 30.60 31.36 30.13 30.72 595,227 -1.14(-3.58%)
Dec 26, 2008 31.29 32.37 30.60 31.86 452,295 +0.40(+1.27%)
Dec 24, 2008 29.41 31.46 29.34 31.46 657,352 +2.17(+7.41%)
Dec 23, 2008 29.22 29.54 29.10 29.29 837,525 +0.18(+0.62%)
Dec 22, 2008 28.93 29.66 28.90 29.11 771,524 +0.21(+0.73%)
Dec 19, 2008 29.08 29.22 28.51 28.90 992,143 -0.10(-0.34%)
Dec 18, 2008 28.02 29.48 28.02 29.00 2,171,131 +1.11(+3.98%)
Dec 17, 2008 27.80 28.18 27.65 27.89 618,052 -0.20(-0.71%)
Dec 16, 2008 27.04 28.60 27.00 28.09 625,925 +0.95(+3.50%)
Dec 15, 2008 27.08 27.30 27.02 27.14 200,392 +0.14(+0.52%)
Dec 12, 2008 27.18 27.27 27.00 27.00 174,609 -0.34(-1.24%)
Dec 11, 2008 27.68 27.69 27.20 27.34 203,452 -0.33(-1.21%)
Dec 10, 2008 27.82 27.85 27.51 27.67 252,152 -0.12(-0.42%)
Dec 09, 2008 27.74 28.00 27.46 27.79 241,801 -0.26(-0.93%)
Dec 08, 2008 27.26 28.13 27.20 28.05 510,636 +0.44(+1.59%)
Dec 05, 2008 27.44 27.61 27.22 27.61 243,808 +0.02(+0.07%)
Dec 04, 2008 27.67 27.67 27.26 27.59 225,633 -0.26(-0.93%)
Dec 03, 2008 27.57 27.87 27.50 27.85 168,206 +0.00(+0.00%)
Dec 02, 2008 27.58 28.40 27.58 27.85 203,122 +0.05(+0.18%)
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.