High Yield Bond ETF SPDR (NY: JNK )

91.27 -0.43 (-0.47%)
Official Closing Price Updated: 6:30 PM EST, Dec 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 54.11 54.16 53.91 54.11 1,865,092 +0.12(+0.22%)
Apr 29, 2010 53.95 54.03 53.78 53.99 977,438 +0.26(+0.48%)
Apr 28, 2010 53.75 53.85 53.55 53.74 1,494,568 +0.30(+0.55%)
Apr 27, 2010 53.98 54.14 53.36 53.44 2,598,917 -0.61(-1.12%)
Apr 26, 2010 53.89 54.17 53.89 54.05 1,005,816 +0.03(+0.05%)
Apr 23, 2010 53.87 54.03 53.67 54.02 860,240 +0.40(+0.75%)
Apr 22, 2010 53.82 53.95 53.54 53.62 1,837,604 -0.34(-0.62%)
Apr 21, 2010 54.07 54.10 53.83 53.95 1,192,580 +0.04(+0.07%)
Apr 20, 2010 53.54 54.03 53.52 53.91 1,485 +0.62(+1.16%)
Apr 19, 2010 53.55 53.55 53.20 53.29 1,295,005 -0.23(-0.43%)
Apr 16, 2010 53.85 54.01 53.13 53.52 2,614,099 -0.44(-0.82%)
Apr 15, 2010 53.75 54.02 53.68 53.97 1,387,740 +0.28(+0.53%)
Apr 14, 2010 53.62 53.72 53.55 53.68 1,185,720 +0.12(+0.23%)
Apr 13, 2010 53.47 53.59 53.32 53.56 1,314,740 +0.18(+0.33%)
Apr 12, 2010 53.50 53.51 53.35 53.39 927,803 -0.04(-0.08%)
Apr 09, 2010 53.31 53.46 53.24 53.43 922,685 +0.11(+0.20%)
Apr 08, 2010 53.21 53.35 52.98 53.32 959,259 +0.15(+0.28%)
Apr 07, 2010 53.17 53.23 53.06 53.17 1,430,324 +0.05(+0.10%)
Apr 06, 2010 53.01 53.17 52.86 53.12 1,273,661 +0.05(+0.10%)
Apr 05, 2010 53.27 53.27 52.90 53.06 1,229,653 -0.12(-0.23%)
Apr 01, 2010 53.17 53.19 53.19 53.19 1,561,579 +0.06(+0.12%)
Mar 31, 2010 53.03 53.14 52.76 53.12 1,587,670 -0.04(-0.08%)
Mar 30, 2010 53.10 53.18 53.08 53.16 1,065,069 +0.07(+0.13%)
Mar 29, 2010 52.98 53.15 52.98 53.10 909,619 +0.16(+0.30%)
Mar 26, 2010 52.92 53.03 52.86 52.94 1,365,238 -0.08(-0.15%)
Mar 25, 2010 52.87 53.06 52.84 53.02 1,686,310 +0.25(+0.48%)
Mar 24, 2010 52.74 52.83 52.70 52.76 838,989 -0.05(-0.10%)
Mar 23, 2010 52.88 52.88 52.67 52.82 860,037 -0.01(-0.03%)
Mar 22, 2010 52.38 52.84 52.38 52.83 1,092,158 +0.19(+0.36%)
Mar 19, 2010 52.79 52.87 52.46 52.64 1,292,158 -0.21(-0.40%)
Mar 18, 2010 52.72 52.87 52.67 52.86 946,313 +0.23(+0.43%)
Mar 17, 2010 52.74 52.79 52.60 52.63 1,392,242 -0.01(-0.03%)
Mar 16, 2010 52.76 52.76 52.54 52.64 1,529,898 +0.11(+0.20%)
Mar 15, 2010 52.50 52.58 52.48 52.54 1,167,342 -0.20(-0.38%)
Mar 12, 2010 52.72 52.79 52.70 52.74 916,716 +0.05(+0.10%)
Mar 11, 2010 52.67 52.71 52.58 52.68 809,086 -0.03(-0.05%)
Mar 10, 2010 52.60 52.82 52.58 52.71 1,590,328 +0.07(+0.13%)
Mar 09, 2010 52.42 52.66 52.42 52.64 1,872,958 +0.11(+0.20%)
Mar 08, 2010 52.38 52.55 52.32 52.54 1,315,281 +0.25(+0.49%)
Mar 05, 2010 52.06 52.28 51.96 52.28 1,763,300 +0.39(+0.75%)
Mar 04, 2010 51.91 52.02 51.80 51.90 761,991 -0.08(-0.15%)
Mar 03, 2010 51.72 52.02 51.67 51.98 1,997,333 +0.33(+0.65%)
Mar 02, 2010 51.63 51.79 51.53 51.64 1,535,137 +0.17(+0.34%)
Mar 01, 2010 51.47 51.62 51.27 51.47 1,376,565 +0.12(+0.24%)
Feb 26, 2010 51.33 51.44 51.16 51.35 989,174 +0.09(+0.18%)
Feb 25, 2010 50.92 51.25 50.70 51.25 1,322,520 +0.12(+0.24%)
Feb 24, 2010 51.17 51.31 50.98 51.13 1,205,104 +0.16(+0.31%)
Feb 23, 2010 51.35 51.45 50.74 50.98 2,080,704 -0.46(-0.90%)
Feb 22, 2010 51.41 51.51 51.32 51.44 2,172,949 +0.28(+0.54%)
Feb 19, 2010 50.86 51.28 48.54 51.16 2,591,500 +0.33(+0.65%)
Feb 18, 2010 50.34 51.07 50.27 50.83 1,659,514 +0.57(+1.13%)
Feb 17, 2010 50.16 50.29 50.16 50.26 1,461,818 +0.38(+0.77%)
Feb 16, 2010 49.61 50.06 49.40 49.88 1,479,670 +0.54(+1.10%)
Feb 12, 2010 49.12 49.33 49.33 49.33 1,933,202 +0.13(+0.27%)
Feb 11, 2010 49.47 49.77 49.12 49.20 2,243,978 -0.09(-0.19%)
Feb 10, 2010 50.10 50.12 49.26 49.30 1,564,189 -0.73(-1.46%)
Feb 09, 2010 49.98 50.17 49.78 50.02 1,364,076 +0.12(+0.24%)
Feb 08, 2010 50.01 50.16 49.72 49.90 1,592,864 +0.13(+0.27%)
Feb 05, 2010 50.05 50.33 48.99 49.77 3,649,067 -0.43(-0.86%)
Feb 04, 2010 50.96 51.00 49.94 50.20 2,849,487 -1.00(-1.95%)
Feb 03, 2010 51.17 51.21 51.02 51.20 1,027,019 -0.01(-0.03%)
Feb 02, 2010 51.15 51.31 50.92 51.21 1,086,657 +0.10(+0.19%)
Feb 01, 2010 51.10 51.27 51.00 51.12 1,186,309 +0.11(+0.21%)
Jan 29, 2010 51.14 51.31 50.90 51.01 1,466,492 -0.12(-0.23%)
Jan 28, 2010 51.27 51.30 50.90 51.13 1,270,998 -0.07(-0.13%)
Jan 27, 2010 51.06 51.26 50.90 51.19 1,577,859 +0.16(+0.31%)
Jan 26, 2010 50.89 51.34 50.85 51.03 1,217,011 +0.01(+0.03%)
Jan 25, 2010 50.85 51.15 50.65 51.02 1,650,419 +0.35(+0.70%)
Jan 22, 2010 51.10 51.32 50.54 50.67 2,521,919 -0.49(-0.95%)
Jan 21, 2010 52.04 52.14 51.10 51.15 2,671,861 -0.84(-1.62%)
Jan 20, 2010 52.18 52.29 51.99 51.99 886,883 -0.31(-0.60%)
Jan 19, 2010 52.19 52.31 52.09 52.31 792,577 +0.13(+0.25%)
Jan 15, 2010 52.39 52.18 52.18 52.18 1,239,686 -0.22(-0.43%)
Jan 14, 2010 52.32 52.44 52.28 52.40 1,534,375 +0.12(+0.23%)
Jan 13, 2010 52.44 52.44 52.27 52.28 834,098 -0.14(-0.28%)
Jan 12, 2010 52.50 52.52 52.27 52.43 1,205,054 -0.13(-0.25%)
Jan 11, 2010 52.64 52.75 52.50 52.56 1,988,564 -0.05(-0.10%)
Jan 08, 2010 52.43 52.65 52.37 52.61 910,220 +0.20(+0.38%)
Jan 07, 2010 52.28 52.48 52.24 52.41 1,056,073 +0.17(+0.33%)
Jan 06, 2010 52.08 52.27 52.03 52.24 1,241,878 +0.17(+0.33%)
Jan 05, 2010 51.64 52.10 51.61 52.07 1,067,283 +0.49(+0.94%)
Jan 04, 2010 51.36 51.61 51.19 51.59 1,877,321 +0.67(+1.31%)
Dec 31, 2009 51.05 50.92 50.92 50.92 549,413 -0.13(-0.25%)
Dec 30, 2009 51.02 51.14 50.94 51.04 609,925 +0.13(+0.25%)
Dec 29, 2009 51.05 51.07 50.88 50.92 598,411 -0.50(-0.97%)
Dec 28, 2009 51.68 51.68 51.23 51.42 1,491,888 -0.21(-0.41%)
Dec 24, 2009 51.30 51.66 51.30 51.62 428,605 +0.35(+0.69%)
Dec 23, 2009 51.23 51.30 51.13 51.27 684,936 +0.14(+0.28%)
Dec 22, 2009 51.18 51.22 51.11 51.13 665,698 -0.04(-0.08%)
Dec 21, 2009 51.01 51.23 51.01 51.17 825,025 +0.13(+0.26%)
Dec 18, 2009 51.01 51.15 50.92 51.03 549,994 +0.08(+0.15%)
Dec 17, 2009 51.23 51.23 50.93 50.96 1,073,698 -0.26(-0.51%)
Dec 16, 2009 51.15 51.31 51.07 51.22 650,183 +0.16(+0.31%)
Dec 15, 2009 51.10 51.17 50.97 51.06 1,083,183 -0.10(-0.21%)
Dec 14, 2009 50.97 51.17 50.90 51.17 1,380,980 +0.50(+0.98%)
Dec 11, 2009 50.67 50.79 50.58 50.67 1,511,676 +0.10(+0.21%)
Dec 10, 2009 50.48 50.60 50.44 50.56 1,629,630 +0.10(+0.21%)
Dec 09, 2009 50.37 50.48 50.31 50.46 959,875 +0.16(+0.31%)
Dec 08, 2009 50.18 50.30 50.17 50.30 860,118 +0.04(+0.08%)
Dec 07, 2009 50.17 50.26 50.09 50.26 487,244 +0.07(+0.13%)
Dec 04, 2009 50.33 50.33 50.10 50.20 959,719 +0.25(+0.50%)
Dec 03, 2009 49.80 50.08 49.76 49.95 1,060,569 +0.24(+0.47%)
Dec 02, 2009 49.80 49.84 49.64 49.71 854,241 -0.04(-0.08%)
Dec 01, 2009 49.64 49.81 49.53 49.75 1,247,701 -0.29(-0.58%)
Nov 30, 2009 49.76 50.13 49.76 50.04 1,101,799 +0.18(+0.37%)
Nov 27, 2009 49.72 49.97 49.49 49.85 713,459 -0.28(-0.55%)
Nov 25, 2009 49.97 50.13 49.92 50.13 527,647 +0.21(+0.42%)
Nov 24, 2009 50.05 50.05 49.91 49.92 714,680 -0.07(-0.13%)
Nov 23, 2009 50.14 50.14 49.91 49.99 1,184,869 +0.05(+0.11%)
Nov 20, 2009 49.97 50.08 49.91 49.93 754,338 -0.03(-0.05%)
Nov 19, 2009 50.01 50.09 49.88 49.96 888,435 -0.09(-0.18%)
Nov 18, 2009 50.17 50.17 49.97 50.05 965,088 -0.05(-0.10%)
Nov 17, 2009 50.12 50.13 50.01 50.10 511,815 +0.16(+0.32%)
Nov 16, 2009 50.02 50.13 49.93 49.95 1,063,884 +0.03(+0.05%)
Nov 13, 2009 49.85 50.02 49.78 49.92 868,895 +0.09(+0.18%)
Nov 12, 2009 50.01 50.02 49.83 49.83 967,711 -0.21(-0.42%)
Nov 11, 2009 49.97 50.12 49.89 50.04 806,868 +0.20(+0.39%)
Nov 10, 2009 50.00 50.01 49.72 49.84 773,504 -0.14(-0.29%)
Nov 09, 2009 49.92 50.02 49.46 49.99 603,178 +0.29(+0.58%)
Nov 06, 2009 49.58 49.72 49.41 49.70 450,973 +0.17(+0.34%)
Nov 05, 2009 49.64 49.68 49.34 49.53 578,991 +0.04(+0.08%)
Nov 04, 2009 49.75 49.80 49.33 49.49 686,027 -0.09(-0.19%)
Nov 03, 2009 49.32 49.59 49.23 49.58 550,803 +0.05(+0.11%)
Nov 02, 2009 49.59 49.83 49.18 49.53 1,090,752 -0.31(-0.63%)
Oct 30, 2009 50.05 50.23 49.21 49.84 1,242,634 -0.26(-0.52%)
Oct 29, 2009 49.63 50.31 49.53 50.10 1,056,419 +0.45(+0.90%)
Oct 28, 2009 50.38 50.39 49.34 49.66 1,718,190 -0.68(-1.36%)
Oct 27, 2009 50.69 50.75 50.25 50.34 812,764 -0.22(-0.44%)
Oct 26, 2009 50.85 50.92 50.56 50.56 738,458 -0.16(-0.31%)
Oct 23, 2009 50.76 50.81 50.64 50.72 706,314 -0.04(-0.08%)
Oct 22, 2009 50.67 50.77 50.52 50.76 617,901 +0.13(+0.26%)
Oct 21, 2009 50.58 50.71 50.47 50.63 669,799 +0.17(+0.34%)
Oct 20, 2009 50.37 50.49 50.29 50.46 745,148 +0.05(+0.10%)
Oct 19, 2009 50.20 50.40 50.13 50.40 626,477 +0.30(+0.60%)
Oct 16, 2009 50.20 50.23 49.93 50.10 633,506 -0.05(-0.10%)
Oct 15, 2009 50.17 50.24 50.00 50.16 665,849 +0.01(+0.03%)
Oct 14, 2009 50.10 50.17 49.83 50.14 845,320 +0.26(+0.53%)
Oct 13, 2009 50.01 50.01 49.66 49.88 386,927 -0.01(-0.03%)
Oct 12, 2009 49.92 50.00 49.76 49.89 511,576 +0.09(+0.18%)
Oct 09, 2009 49.72 49.93 49.66 49.80 613,758 +0.08(+0.16%)
Oct 08, 2009 49.70 49.88 49.59 49.72 794,199 +0.08(+0.16%)
Oct 07, 2009 49.50 49.74 49.47 49.64 570,918 +0.08(+0.16%)
Oct 06, 2009 49.59 49.79 49.47 49.57 1,096,239 +0.11(+0.21%)
Oct 05, 2009 48.94 49.46 48.79 49.46 574,541 +0.54(+1.10%)
Oct 02, 2009 48.31 48.94 47.56 48.92 1,880,243 +0.05(+0.11%)
Oct 01, 2009 49.75 49.92 48.79 48.87 3,606,604 -1.63(-3.22%)
Sep 30, 2009 50.58 50.58 50.21 50.50 947,711 -0.01(-0.03%)
Sep 29, 2009 50.54 50.54 50.34 50.51 823,332 +0.01(+0.03%)
Sep 28, 2009 50.40 50.63 50.27 50.50 613,175 +0.17(+0.34%)
Sep 25, 2009 49.70 50.33 49.63 50.33 669,230 +0.60(+1.21%)
Sep 24, 2009 50.13 50.49 49.60 49.72 1,066,155 -0.58(-1.15%)
Sep 23, 2009 50.08 50.46 50.08 50.30 846,816 +0.21(+0.42%)
Sep 22, 2009 50.00 50.13 49.81 50.09 629,445 +0.24(+0.47%)
Sep 21, 2009 49.91 49.91 49.63 49.85 599,094 -0.05(-0.11%)
Sep 18, 2009 49.89 50.08 49.59 49.91 986,634 +0.07(+0.13%)
Sep 17, 2009 50.12 50.22 49.64 49.84 988,665 +0.00(+0.01%)
Sep 16, 2009 49.71 50.04 49.67 49.84 1,251,464 +0.48(+0.98%)
Sep 15, 2009 48.97 49.37 48.80 49.36 993,398 +0.67(+1.37%)
Sep 14, 2009 48.46 48.78 48.28 48.69 744,862 +0.14(+0.30%)
Sep 11, 2009 48.33 48.54 48.32 48.54 802,539 +0.20(+0.41%)
Sep 10, 2009 47.66 48.35 47.66 48.35 878,474 +0.81(+1.71%)
Sep 09, 2009 47.89 47.89 47.52 47.53 624,095 -0.29(-0.60%)
Sep 08, 2009 47.34 47.82 47.34 47.82 731,185 +0.56(+1.19%)
Sep 04, 2009 46.92 47.41 46.71 47.26 795,916 +0.55(+1.18%)
Sep 03, 2009 46.68 46.90 46.47 46.71 1,004,719 +0.16(+0.34%)
Sep 02, 2009 47.36 47.36 46.47 46.55 1,046,121 -0.79(-1.66%)
Sep 01, 2009 47.49 47.61 46.86 47.34 1,153,196 -0.73(-1.53%)
Aug 31, 2009 47.99 48.07 47.75 48.07 765,104 +0.05(+0.11%)
Aug 28, 2009 47.83 48.02 47.69 48.02 963,996 +0.34(+0.72%)
Aug 27, 2009 47.87 47.94 47.60 47.68 1,352,503 -0.17(-0.36%)
Aug 26, 2009 47.79 47.87 47.69 47.85 605,651 +0.10(+0.22%)
Aug 25, 2009 47.73 47.86 47.58 47.74 789,052 +0.12(+0.25%)
Aug 24, 2009 47.83 48.06 47.56 47.62 1,067,177 -0.24(-0.49%)
Aug 21, 2009 47.65 47.91 47.44 47.86 697,894 +0.23(+0.47%)
Aug 20, 2009 47.43 47.75 47.26 47.63 906,633 +0.05(+0.10%)
Aug 19, 2009 47.37 47.58 46.89 47.58 882,096 +0.24(+0.50%)
Aug 18, 2009 46.77 47.70 46.64 47.35 1,132,654 +0.61(+1.30%)
Aug 17, 2009 47.68 47.68 46.50 46.74 844,375 -1.21(-2.53%)
Aug 14, 2009 47.90 47.98 47.56 47.95 475,653 +0.26(+0.55%)
Aug 13, 2009 48.28 48.35 47.64 47.69 971,440 -0.59(-1.22%)
Aug 12, 2009 48.21 48.33 48.04 48.28 774,096 +0.00(+0.00%)
Aug 11, 2009 48.53 48.70 48.14 48.28 889,107 -0.14(-0.30%)
Aug 10, 2009 48.78 48.79 48.24 48.42 879,698 -0.29(-0.59%)
Aug 07, 2009 47.93 48.80 47.77 48.71 913,283 +1.06(+2.23%)
Aug 06, 2009 48.15 48.27 47.64 47.65 664,790 -0.37(-0.77%)
Aug 05, 2009 48.15 48.15 47.56 48.02 594,074 +0.18(+0.38%)
Aug 04, 2009 48.28 48.31 47.48 47.83 1,297,167 -0.36(-0.75%)
Aug 03, 2009 48.29 48.42 48.08 48.19 1,046,323 -0.45(-0.93%)
Jul 31, 2009 48.29 48.88 48.10 48.65 1,438,603 +0.43(+0.90%)
Jul 30, 2009 47.89 48.37 47.82 48.21 1,029,851 +0.64(+1.35%)
Jul 29, 2009 47.68 47.75 47.48 47.57 1,120,445 +0.14(+0.30%)
Jul 28, 2009 47.23 47.66 47.23 47.43 1,113,101 +0.07(+0.14%)
Jul 27, 2009 47.16 47.48 47.15 47.36 919,062 +0.17(+0.36%)
Jul 24, 2009 46.97 47.29 46.64 47.19 1,748 +0.35(+0.76%)
Jul 23, 2009 46.51 47.15 46.47 46.84 994,772 +0.28(+0.59%)
Jul 22, 2009 46.55 46.67 46.26 46.56 968,265 +0.13(+0.28%)
Jul 21, 2009 46.74 46.86 46.22 46.43 1,144,430 +0.00(+0.00%)
Jul 20, 2009 46.01 46.77 45.80 46.43 1,075,307 +0.66(+1.43%)
Jul 17, 2009 45.42 45.80 45.37 45.77 847,487 +0.20(+0.45%)
Jul 16, 2009 45.30 45.59 45.13 45.57 664,689 +0.31(+0.68%)
Jul 15, 2009 44.61 45.33 44.61 45.26 818,453 +0.79(+1.77%)
Jul 14, 2009 44.72 44.72 44.23 44.47 570,348 +0.14(+0.33%)
Jul 13, 2009 44.30 44.50 44.21 44.33 759,874 +0.20(+0.45%)
Jul 10, 2009 44.50 44.54 43.95 44.13 570,877 -0.47(-1.06%)
Jul 09, 2009 44.08 44.70 43.96 44.61 576,503 +0.52(+1.19%)
Jul 08, 2009 44.47 44.55 43.83 44.08 972,566 -0.01(-0.03%)
Jul 07, 2009 44.16 44.46 44.02 44.09 442,633 -0.07(-0.15%)
Jul 06, 2009 44.61 44.61 43.81 44.16 942,947 -0.41(-0.91%)
Jul 02, 2009 45.46 45.58 44.47 44.57 546,663 -0.59(-1.31%)
Jul 01, 2009 45.41 45.70 45.16 45.16 865,178 -1.01(-2.19%)
Jun 30, 2009 46.04 46.18 45.67 46.17 730,066 +0.09(+0.20%)
Jun 29, 2009 45.68 46.08 45.59 46.08 711,492 +0.37(+0.80%)
Jun 26, 2009 45.51 45.71 45.32 45.71 457,034 +0.29(+0.64%)
Jun 25, 2009 45.33 45.58 45.33 45.42 609,114 -0.11(-0.23%)
Jun 24, 2009 45.55 45.66 45.26 45.52 570,920 +0.31(+0.70%)
Jun 23, 2009 45.45 45.56 45.10 45.21 762,764 -0.16(-0.35%)
Jun 22, 2009 45.71 45.85 45.01 45.37 890,729 -0.59(-1.28%)
Jun 19, 2009 45.77 45.96 45.58 45.96 639,318 +0.18(+0.40%)
Jun 18, 2009 45.26 45.79 44.68 45.77 906,973 +0.51(+1.13%)
Jun 17, 2009 45.60 45.74 45.26 45.26 1,055,310 -0.52(-1.15%)
Jun 16, 2009 45.83 46.25 45.17 45.79 903,671 +0.08(+0.18%)
Jun 15, 2009 46.69 46.69 45.68 45.70 760,771 -1.02(-2.17%)
Jun 12, 2009 46.59 46.72 46.25 46.72 472,731 +0.12(+0.25%)
Jun 11, 2009 46.69 46.88 46.44 46.60 821,318 +0.03(+0.06%)
Jun 10, 2009 46.51 46.63 46.09 46.57 768,643 +0.16(+0.35%)
Jun 09, 2009 46.30 46.43 46.01 46.41 722,192 +0.23(+0.50%)
Jun 08, 2009 45.92 46.26 45.92 46.18 640,910 +0.08(+0.17%)
Jun 05, 2009 46.18 46.24 45.73 46.10 615,041 +0.29(+0.63%)
Jun 04, 2009 45.97 45.97 45.52 45.81 667,523 +0.16(+0.34%)
Jun 03, 2009 46.00 46.01 45.59 45.66 565,998 -0.24(-0.51%)
Jun 02, 2009 45.92 46.05 45.71 45.89 710,499 -0.47(-1.02%)
Jun 01, 2009 45.70 46.36 45.46 46.36 1,294,337 +0.45(+0.97%)
May 29, 2009 45.77 45.92 45.62 45.92 721,045 +0.18(+0.40%)
May 28, 2009 45.42 45.75 45.22 45.73 671,921 +0.59(+1.31%)
May 27, 2009 45.35 45.79 45.12 45.14 828,638 +0.00(+0.00%)
May 26, 2009 45.09 45.43 44.68 45.14 630,740 -0.31(-0.69%)
May 22, 2009 44.95 45.47 44.42 45.46 575,088 +0.97(+2.18%)
May 21, 2009 44.82 45.03 44.23 44.49 650,992 -0.62(-1.37%)
May 20, 2009 44.76 45.21 44.63 45.10 1,138,145 +0.37(+0.82%)
May 19, 2009 44.12 44.74 43.95 44.74 1,086,550 +0.73(+1.67%)
May 18, 2009 43.94 44.65 43.45 44.00 721,811 +0.77(+1.79%)
May 15, 2009 44.02 44.08 43.04 43.23 790,116 -0.85(-1.93%)
May 14, 2009 43.94 44.23 43.52 44.08 499,499 +0.25(+0.57%)
May 13, 2009 44.47 44.49 43.56 43.83 847,635 -0.92(-2.06%)
May 12, 2009 44.74 44.80 44.15 44.75 766,658 -0.13(-0.29%)
May 11, 2009 45.64 46.19 44.54 44.88 1,863,271 +1.04(+2.36%)
May 08, 2009 44.28 45.07 43.85 43.85 1,745,747 +0.60(+1.40%)
May 07, 2009 44.25 44.58 43.12 43.24 1,247,714 -0.71(-1.61%)
May 06, 2009 43.77 44.28 43.56 43.95 991,647 +0.26(+0.60%)
May 05, 2009 43.02 43.75 43.02 43.69 815,063 +0.53(+1.22%)
May 04, 2009 43.19 43.58 42.85 43.16 770,297 -0.13(-0.31%)
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.