High Yield Bond ETF SPDR (NY: JNK )

109.95 USD -0.12 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 39.65 39.75 39.61 39.73 6,379,634 +0.12(+0.30%)
Apr 27, 2012 39.70 39.70 39.55 39.61 3,383,105 -0.06(-0.15%)
Apr 26, 2012 39.60 39.72 39.59 39.67 3,489,489 +0.04(+0.10%)
Apr 25, 2012 39.49 39.63 39.43 39.63 2,707,094 +0.30(+0.76%)
Apr 24, 2012 39.31 39.36 39.27 39.33 2,719,006 +0.07(+0.18%)
Apr 23, 2012 39.18 39.33 39.12 39.26 3,619,388 -0.03(-0.08%)
Apr 20, 2012 39.34 39.37 39.24 39.29 4,654,477 +0.08(+0.20%)
Apr 19, 2012 39.33 39.36 39.20 39.21 2,790,834 -0.11(-0.28%)
Apr 18, 2012 39.27 39.38 39.27 39.32 5,443,475 -0.01(-0.01%)
Apr 17, 2012 39.22 39.38 39.16 39.33 3,799,691 +0.20(+0.50%)
Apr 16, 2012 39.15 39.22 38.97 39.13 4,282,452 +0.06(+0.15%)
Apr 13, 2012 39.19 39.22 39.03 39.07 4,223,914 -0.13(-0.33%)
Apr 12, 2012 38.99 39.22 38.96 39.20 3,981,108 +0.28(+0.72%)
Apr 11, 2012 38.88 38.99 38.76 38.92 5,908,762 +0.23(+0.59%)
Apr 10, 2012 38.83 38.95 38.64 38.69 7,993,313 -0.14(-0.36%)
Apr 09, 2012 38.93 38.95 38.80 38.83 10,002,686 -0.14(-0.36%)
Apr 05, 2012 39.14 39.16 38.97 38.97 4,896,411 -0.19(-0.49%)
Apr 04, 2012 39.16 39.23 39.08 39.16 5,114,759 -0.05(-0.13%)
Apr 03, 2012 39.26 39.35 39.19 39.21 4,805,768 -0.01(-0.03%)
Apr 02, 2012 39.27 39.37 39.21 39.22 9,540,270 -0.15(-0.38%)
Mar 30, 2012 39.59 39.60 39.37 39.37 6,992,511 -0.13(-0.33%)
Mar 29, 2012 39.42 39.62 39.42 39.50 3,683,971 +0.00(+0.00%)
Mar 28, 2012 39.72 39.72 39.48 39.50 3,598,575 -0.23(-0.58%)
Mar 27, 2012 39.69 39.81 39.67 39.73 5,754,278 +0.04(+0.10%)
Mar 26, 2012 39.52 39.69 39.52 39.69 4,110,156 +0.28(+0.71%)
Mar 23, 2012 39.55 39.56 39.41 39.41 6,726,937 -0.13(-0.33%)
Mar 22, 2012 39.50 39.62 39.49 39.54 4,295,993 -0.02(-0.05%)
Mar 21, 2012 39.66 39.66 39.49 39.56 3,007,371 -0.06(-0.15%)
Mar 20, 2012 39.58 39.68 39.55 39.62 4,858,121 -0.06(-0.15%)
Mar 19, 2012 39.55 39.71 39.50 39.68 3,291,924 +0.11(+0.28%)
Mar 16, 2012 39.62 39.67 39.42 39.57 4,475,141 -0.05(-0.13%)
Mar 15, 2012 39.72 39.73 39.56 39.62 3,029,530 -0.12(-0.30%)
Mar 14, 2012 39.85 39.83 39.58 39.74 5,552,168 -0.11(-0.28%)
Mar 13, 2012 39.66 39.86 39.59 39.85 4,873,824 +0.32(+0.81%)
Mar 12, 2012 39.61 39.61 39.49 39.53 4,017,340 -0.06(-0.15%)
Mar 09, 2012 39.65 39.68 39.56 39.59 4,127,687 +0.00(+0.00%)
Mar 08, 2012 39.44 39.60 39.38 39.59 4,908,727 +0.32(+0.81%)
Mar 07, 2012 39.28 39.37 39.22 39.27 9,903,215 +0.07(+0.18%)
Mar 06, 2012 39.50 39.51 39.19 39.20 8,652,925 -0.46(-1.16%)
Mar 05, 2012 39.78 39.83 39.55 39.66 3,667,520 -0.10(-0.25%)
Mar 02, 2012 39.89 39.92 39.76 39.76 2,610,961 -0.12(-0.30%)
Mar 01, 2012 39.86 39.95 39.86 39.88 3,511,492 -0.21(-0.52%)
Feb 29, 2012 40.09 40.16 40.00 40.09 5,960,507 +0.01(+0.02%)
Feb 28, 2012 40.00 40.12 40.00 40.08 2,486,862 +0.14(+0.35%)
Feb 27, 2012 39.95 40.04 39.91 39.94 2,995,499 -0.02(-0.05%)
Feb 24, 2012 39.93 40.03 39.04 39.96 2,910,909 +0.04(+0.10%)
Feb 23, 2012 39.76 39.99 39.70 39.92 4,933,231 +0.24(+0.60%)
Feb 22, 2012 39.61 39.74 39.60 39.68 3,982,574 +0.10(+0.25%)
Feb 21, 2012 39.55 39.67 39.45 39.58 4,032,155 +0.13(+0.33%)
Feb 17, 2012 39.54 39.54 39.36 39.45 3,514,898 +0.04(+0.10%)
Feb 16, 2012 39.33 39.46 39.19 39.41 5,598,200 +0.15(+0.38%)
Feb 15, 2012 39.44 39.51 39.25 39.26 3,947,704 -0.17(-0.43%)
Feb 14, 2012 39.50 39.51 39.43 39.43 6,024,887 -0.04(-0.10%)
Feb 13, 2012 39.60 39.61 39.45 39.47 4,927,574 +0.00(+0.00%)
Feb 10, 2012 39.48 39.55 39.44 39.47 6,574,243 -0.21(-0.53%)
Feb 09, 2012 39.64 39.71 39.55 39.68 16,121,610 +0.08(+0.20%)
Feb 08, 2012 39.64 39.69 39.53 39.60 5,139,501 +0.03(+0.08%)
Feb 07, 2012 39.55 39.66 39.45 39.57 7,511,009 +0.07(+0.18%)
Feb 06, 2012 39.49 39.50 39.38 39.50 3,511,950 +0.01(+0.03%)
Feb 03, 2012 39.57 39.59 39.42 39.49 4,088,298 +0.10(+0.25%)
Feb 02, 2012 39.43 39.43 39.31 39.39 4,526,911 -0.01(-0.03%)
Feb 01, 2012 39.33 39.52 39.31 39.40 6,134,428 -0.07(-0.18%)
Jan 31, 2012 39.59 39.59 39.43 39.47 4,366,842 +0.01(+0.03%)
Jan 30, 2012 39.34 39.51 39.29 39.46 4,408,730 +0.00(+0.00%)
Jan 27, 2012 39.58 39.62 39.46 39.46 3,444,157 -0.12(-0.30%)
Jan 26, 2012 39.65 39.73 39.53 39.58 10,335,113 +0.09(+0.23%)
Jan 25, 2012 39.19 39.56 39.11 39.49 5,565,857 +0.34(+0.87%)
Jan 24, 2012 39.11 39.25 39.03 39.15 4,703,482 +0.03(+0.08%)
Jan 23, 2012 39.02 39.23 39.01 39.12 5,661,033 +0.16(+0.41%)
Jan 20, 2012 38.93 39.03 38.90 38.96 4,712,516 +0.06(+0.15%)
Jan 19, 2012 38.87 39.05 38.79 38.90 8,224,855 +0.11(+0.28%)
Jan 18, 2012 38.61 38.85 38.55 38.79 6,004,478 +0.22(+0.57%)
Jan 17, 2012 38.69 38.73 38.55 38.57 5,631,085 -0.03(-0.08%)
Jan 13, 2012 38.55 38.63 38.28 38.60 3,923,634 +0.00(+0.00%)
Jan 12, 2012 38.70 38.70 38.51 38.60 4,290,838 +0.00(+0.00%)
Jan 11, 2012 38.62 38.71 38.60 38.60 4,482,975 -0.06(-0.16%)
Jan 10, 2012 38.69 38.73 38.63 38.66 6,982,007 +0.19(+0.49%)
Jan 09, 2012 38.52 38.60 38.47 38.47 4,161,426 +0.00(+0.00%)
Jan 06, 2012 38.58 38.61 38.40 38.47 3,747,329 -0.03(-0.08%)
Jan 05, 2012 38.61 38.61 38.42 38.50 5,827,906 -0.14(-0.36%)
Jan 04, 2012 38.63 38.67 38.39 38.64 5,633,132 +0.19(+0.49%)
Dec 30, 2011 38.46 38.58 38.44 38.45 2,062,079 -0.05(-0.13%)
Dec 29, 2011 38.40 38.57 38.33 38.50 3,411,560 +0.20(+0.52%)
Dec 28, 2011 38.40 38.46 38.21 38.30 2,490,740 -0.64(-1.64%)
Dec 27, 2011 38.84 38.95 38.70 38.94 3,076,763 +0.09(+0.23%)
Dec 23, 2011 38.68 38.88 38.59 38.85 2,997,736 +0.20(+0.52%)
Dec 21, 2011 38.39 38.66 38.30 38.65 5,655,800 +0.14(+0.36%)
Dec 20, 2011 38.33 38.51 38.28 38.51 6,277,929 +0.47(+1.24%)
Dec 19, 2011 38.08 38.25 38.00 38.04 3,964,923 -0.05(-0.13%)
Dec 16, 2011 38.02 38.10 37.93 38.09 2,618,996 +0.14(+0.37%)
Dec 15, 2011 38.05 38.05 37.90 37.95 2,812,372 +0.15(+0.40%)
Dec 14, 2011 37.87 37.92 37.71 37.80 4,317,854 -0.08(-0.21%)
Dec 13, 2011 38.10 38.19 37.81 37.88 3,016,513 -0.18(-0.47%)
Dec 12, 2011 38.02 38.06 37.88 38.06 2,613,541 -0.11(-0.29%)
Dec 09, 2011 38.05 38.18 38.00 38.17 2,597,451 +0.30(+0.79%)
Dec 08, 2011 37.91 38.06 37.84 37.87 3,432,129 -0.16(-0.42%)
Dec 07, 2011 38.17 38.19 37.96 38.03 2,951,655 -0.27(-0.70%)
Dec 06, 2011 38.05 38.36 37.96 38.30 5,115,371 +0.19(+0.50%)
Dec 05, 2011 38.08 38.26 37.95 38.11 6,176,349 +0.20(+0.53%)
Dec 02, 2011 37.80 37.95 37.68 37.91 5,770,015 +0.23(+0.61%)
Dec 01, 2011 37.56 37.76 37.52 37.68 5,736,751 -0.20(-0.53%)
Nov 30, 2011 37.78 37.88 37.62 37.88 5,237,800 +0.61(+1.64%)
Nov 29, 2011 37.24 37.34 37.17 37.27 3,225,976 +0.12(+0.32%)
Nov 28, 2011 37.23 37.27 36.91 37.15 3,332,821 +0.72(+1.98%)
Nov 25, 2011 36.40 36.81 36.20 36.43 2,376,024 +0.00(+0.00%)
Nov 23, 2011 36.87 36.98 36.29 36.43 5,881,092 -0.57(-1.54%)
Nov 22, 2011 37.30 37.37 36.94 37.00 7,575,336 -0.26(-0.70%)
Nov 21, 2011 37.41 37.58 37.15 37.26 5,291,441 -0.40(-1.06%)
Nov 18, 2011 37.74 37.78 37.63 37.66 3,489,533 +0.03(+0.08%)
Nov 17, 2011 37.89 37.93 37.45 37.63 5,711,016 -0.16(-0.42%)
Nov 16, 2011 37.99 38.05 37.73 37.79 4,101,398 -0.29(-0.76%)
Nov 15, 2011 38.10 38.16 37.97 38.08 3,080,342 -0.10(-0.26%)
Nov 14, 2011 38.33 38.43 38.06 38.18 2,708,905 -0.28(-0.73%)
Nov 11, 2011 38.19 38.48 38.15 38.46 1,880,713 +0.48(+1.26%)
Nov 10, 2011 38.25 38.31 37.92 37.98 8,521,983 -0.06(-0.16%)
Nov 09, 2011 38.27 38.35 37.90 38.04 4,017,673 -0.63(-1.63%)
Nov 08, 2011 38.67 38.73 38.49 38.67 2,445,292 +0.10(+0.26%)
Nov 07, 2011 38.80 38.80 38.47 38.57 5,303,145 -0.23(-0.59%)
Nov 04, 2011 38.59 38.82 38.41 38.80 9,725,516 -0.02(-0.05%)
Nov 03, 2011 38.80 38.82 38.43 38.82 2,618,908 +0.38(+0.99%)
Nov 02, 2011 38.33 38.50 38.21 38.44 3,296,986 +0.38(+1.00%)
Nov 01, 2011 38.14 38.51 37.99 38.06 6,837,774 -0.91(-2.34%)
Oct 31, 2011 39.05 39.09 38.80 38.97 4,325,512 -0.23(-0.59%)
Oct 28, 2011 39.22 39.30 39.14 39.20 4,980,384 -0.17(-0.43%)
Oct 27, 2011 39.45 39.70 39.16 39.37 11,429,851 +0.67(+1.73%)
Oct 26, 2011 39.02 39.04 38.59 38.70 4,954,346 -0.02(-0.05%)
Oct 25, 2011 39.20 39.30 38.69 38.72 8,047,323 -0.79(-2.00%)
Oct 24, 2011 38.49 39.59 38.37 39.51 12,559,048 +1.11(+2.89%)
Oct 21, 2011 38.10 38.41 38.09 38.40 3,609,083 +0.48(+1.27%)
Oct 20, 2011 37.74 37.93 37.63 37.92 4,133,382 +0.30(+0.80%)
Oct 19, 2011 37.81 38.00 37.57 37.62 4,006,625 -0.12(-0.32%)
Oct 18, 2011 37.46 37.85 37.28 37.74 3,115,405 +0.30(+0.80%)
Oct 17, 2011 37.40 37.57 37.36 37.44 3,831,022 -0.15(-0.40%)
Oct 14, 2011 37.59 37.65 37.45 37.59 3,253,278 +0.16(+0.43%)
Oct 13, 2011 37.19 37.47 37.00 37.43 8,190,464 -0.05(-0.13%)
Oct 12, 2011 36.92 37.54 36.81 37.48 8,212,774 +0.89(+2.43%)
Oct 11, 2011 36.99 36.99 36.55 36.59 6,610,151 -0.45(-1.21%)
Oct 10, 2011 36.44 37.06 36.38 37.04 3,682,866 +0.88(+2.43%)
Oct 07, 2011 36.43 36.43 35.78 36.16 9,236,517 +0.06(+0.17%)
Oct 06, 2011 35.84 36.10 35.80 36.10 5,353,224 +0.59(+1.66%)
Oct 05, 2011 35.27 35.57 35.14 35.51 6,013,773 +0.17(+0.48%)
Oct 04, 2011 35.03 35.34 34.09 35.34 11,753,994 -0.31(-0.87%)
Oct 03, 2011 35.83 35.95 35.62 35.65 11,683,290 -0.54(-1.49%)
Sep 30, 2011 36.71 36.71 36.19 36.19 5,498,622 -0.72(-1.95%)
Sep 29, 2011 37.12 37.15 36.82 36.91 3,656,097 +0.03(+0.08%)
Sep 28, 2011 37.43 37.43 36.84 36.88 4,289,669 -0.54(-1.44%)
Sep 27, 2011 37.66 37.66 37.33 37.42 4,030,973 -0.06(-0.16%)
Sep 26, 2011 37.53 37.54 37.16 37.48 3,918,457 +0.21(+0.56%)
Sep 23, 2011 37.23 37.47 37.15 37.27 4,326,512 -0.01(-0.03%)
Sep 22, 2011 37.29 37.50 37.14 37.28 7,385,742 -0.49(-1.30%)
Sep 21, 2011 38.10 38.23 37.75 37.77 7,924,113 -0.33(-0.87%)
Sep 20, 2011 38.21 38.24 38.03 38.10 5,224,148 +0.00(+0.00%)
Sep 19, 2011 38.09 38.21 37.94 38.10 3,224,502 -0.06(-0.16%)
Sep 16, 2011 38.16 38.25 38.03 38.16 3,964,529 -0.06(-0.16%)
Sep 15, 2011 38.15 38.27 38.02 38.22 4,354,401 +0.15(+0.39%)
Sep 14, 2011 38.00 38.22 37.84 38.07 4,323,597 +0.12(+0.32%)
Sep 13, 2011 37.61 37.99 37.53 37.95 9,507,737 +0.32(+0.85%)
Sep 12, 2011 37.57 37.69 37.47 37.63 4,186,920 -0.11(-0.29%)
Sep 09, 2011 38.12 38.17 37.69 37.74 3,601,788 -0.44(-1.15%)
Sep 08, 2011 38.09 38.23 38.05 38.18 3,608,728 -0.02(-0.05%)
Sep 07, 2011 38.13 38.21 37.93 38.20 2,617,993 +0.34(+0.90%)
Sep 06, 2011 37.90 38.03 37.74 37.86 3,534,882 -0.46(-1.20%)
Sep 02, 2011 38.15 38.47 38.11 38.32 3,638,619 -0.15(-0.39%)
Sep 01, 2011 38.55 38.57 38.36 38.47 3,974,007 -0.32(-0.82%)
Aug 31, 2011 38.68 38.89 38.60 38.79 6,064,261 +0.50(+1.31%)
Aug 30, 2011 38.26 38.39 38.10 38.29 3,778,398 -0.05(-0.13%)
Aug 29, 2011 38.04 38.36 37.99 38.34 4,914,645 +0.48(+1.27%)
Aug 26, 2011 37.51 37.96 37.19 37.86 4,282,209 +0.35(+0.92%)
Aug 25, 2011 38.00 38.14 37.51 37.51 2,681,715 -0.35(-0.91%)
Aug 24, 2011 37.81 37.92 37.57 37.86 3,626,510 -0.15(-0.39%)
Aug 23, 2011 37.59 38.03 37.40 38.01 2,804,104 +0.33(+0.88%)
Aug 22, 2011 38.15 38.17 37.68 37.68 2,828,758 -0.18(-0.48%)
Aug 19, 2011 37.75 38.17 37.69 37.86 3,940,005 -0.19(-0.50%)
Aug 18, 2011 38.00 38.12 37.60 38.05 3,827,021 -0.39(-1.01%)
Aug 17, 2011 38.20 38.50 38.19 38.44 2,652,654 +0.41(+1.08%)
Aug 16, 2011 38.26 38.27 38.00 38.03 3,343,626 -0.24(-0.63%)
Aug 15, 2011 37.98 38.36 37.89 38.27 4,176,909 +0.58(+1.54%)
Aug 12, 2011 37.96 38.01 37.47 37.69 5,507,141 -0.11(-0.29%)
Aug 11, 2011 36.95 37.93 36.87 37.80 5,709,056 +0.64(+1.72%)
Aug 10, 2011 37.48 37.61 37.04 37.16 7,915,629 -0.53(-1.41%)
Aug 09, 2011 38.39 37.72 36.68 37.69 12,897,799 +0.98(+2.67%)
Aug 08, 2011 37.01 37.49 36.35 36.71 15,188,784 -1.63(-4.25%)
Aug 05, 2011 38.70 38.92 37.32 38.34 13,256,015 -0.05(-0.13%)
Aug 04, 2011 39.43 39.44 38.31 38.39 7,050,903 -1.20(-3.03%)
Aug 03, 2011 39.75 39.78 39.37 39.59 6,035,746 -0.09(-0.23%)
Aug 02, 2011 40.08 40.10 39.68 39.68 3,152,658 -0.51(-1.26%)
Aug 01, 2011 40.00 40.25 39.98 40.19 2,727,699 -0.06(-0.16%)
Jul 29, 2011 39.96 40.27 39.95 40.25 1,843,384 +0.00(+0.00%)
Jul 28, 2011 40.21 40.30 40.17 40.25 2,833,949 +0.14(+0.35%)
Jul 27, 2011 40.30 40.40 40.09 40.11 2,605,646 -0.29(-0.72%)
Jul 26, 2011 40.32 40.44 40.28 40.40 2,542,182 +0.12(+0.30%)
Jul 25, 2011 40.34 40.45 40.27 40.28 2,195,664 -0.16(-0.40%)
Jul 22, 2011 40.46 40.46 40.34 40.44 1,404,444 -0.01(-0.02%)
Jul 21, 2011 40.29 40.45 40.26 40.45 2,914,070 +0.22(+0.55%)
Jul 20, 2011 40.25 40.30 40.15 40.23 2,248,612 +0.04(+0.10%)
Jul 19, 2011 40.13 40.20 40.01 40.19 2,649,116 +0.23(+0.58%)
Jul 18, 2011 40.09 40.13 39.92 39.96 1,553,657 -0.15(-0.37%)
Jul 15, 2011 40.18 40.18 40.08 40.11 1,503,393 -0.04(-0.10%)
Jul 14, 2011 40.21 40.21 40.05 40.15 3,660,127 +0.05(+0.12%)
Jul 13, 2011 40.03 40.17 39.88 40.10 2,972,094 +0.24(+0.60%)
Jul 12, 2011 39.92 40.04 39.83 39.86 2,645,291 -0.10(-0.25%)
Jul 11, 2011 40.16 40.19 39.94 39.96 4,305,428 -0.39(-0.97%)
Jul 08, 2011 40.16 40.40 40.10 40.35 5,152,400 -0.04(-0.10%)
Jul 07, 2011 40.25 40.39 40.20 40.39 3,947,043 +0.23(+0.57%)
Jul 06, 2011 40.15 40.18 40.01 40.16 2,768,704 -0.08(-0.20%)
Jul 05, 2011 40.20 40.26 40.06 40.24 4,227,870 -0.04(-0.10%)
Jul 01, 2011 40.06 40.32 39.94 40.28 4,365,403 +0.06(+0.15%)
Jun 30, 2011 39.94 40.27 39.92 40.22 5,342,454 +0.29(+0.73%)
Jun 29, 2011 39.78 39.95 39.72 39.93 3,845,773 +0.25(+0.63%)
Jun 28, 2011 39.57 39.68 39.53 39.68 2,199,032 +0.21(+0.53%)
Jun 27, 2011 39.46 39.53 39.43 39.47 1,801,038 +0.02(+0.05%)
Jun 24, 2011 39.65 39.65 39.38 39.45 2,647,073 -0.14(-0.35%)
Jun 23, 2011 39.33 39.68 39.14 39.59 5,281,260 +0.17(+0.43%)
Jun 22, 2011 39.72 39.72 39.38 39.42 3,181,691 -0.33(-0.83%)
Jun 21, 2011 39.50 39.75 39.50 39.75 4,767,189 +0.26(+0.66%)
Jun 20, 2011 39.50 39.51 39.40 39.49 2,740,724 +0.11(+0.28%)
Jun 17, 2011 39.25 39.46 39.04 39.38 7,119,147 +0.60(+1.55%)
Jun 16, 2011 39.52 39.68 38.59 38.78 16,623,250 -0.74(-1.87%)
Jun 15, 2011 39.63 39.72 39.50 39.52 2,570,257 -0.21(-0.53%)
Jun 14, 2011 39.61 39.80 39.61 39.73 1,873,144 +0.32(+0.81%)
Jun 13, 2011 39.65 39.74 39.40 39.41 4,929,892 -0.11(-0.28%)
Jun 10, 2011 39.86 39.92 39.41 39.52 5,821,696 -0.40(-1.00%)
Jun 09, 2011 39.92 40.05 39.86 39.92 4,077,467 +0.04(+0.10%)
Jun 08, 2011 39.99 40.05 39.88 39.88 3,054,757 -0.14(-0.35%)
Jun 07, 2011 40.09 40.12 40.00 40.02 2,906,832 +0.06(+0.15%)
Jun 06, 2011 40.09 40.10 39.94 39.96 3,195,985 -0.09(-0.22%)
Jun 03, 2011 40.21 40.21 40.04 40.05 4,544,064 -0.47(-1.16%)
May 24, 2011 40.73 40.75 40.52 40.52 3,043,085 -0.14(-0.34%)
May 23, 2011 40.68 40.76 40.64 40.66 2,808,432 -0.15(-0.37%)
May 20, 2011 40.80 40.84 40.75 40.81 1,094,409 +0.01(+0.02%)
May 19, 2011 40.84 40.86 40.77 40.80 1,119,599 -0.04(-0.10%)
May 18, 2011 40.79 40.84 40.73 40.84 1,822,182 +0.07(+0.17%)
May 17, 2011 40.67 40.78 40.62 40.77 1,920,835 +0.08(+0.20%)
May 16, 2011 40.71 40.75 40.63 40.69 1,700,584 +0.06(+0.15%)
May 13, 2011 40.78 40.79 40.62 40.63 2,270,438 -0.11(-0.27%)
May 12, 2011 40.72 40.76 40.59 40.74 1,696,543 +0.03(+0.07%)
May 11, 2011 40.83 40.83 40.67 40.71 1,743,614 -0.07(-0.17%)
May 10, 2011 40.75 40.81 40.70 40.78 1,533,097 +0.07(+0.17%)
May 09, 2011 40.71 40.74 40.65 40.71 1,793,413 -0.01(-0.02%)
May 06, 2011 40.58 40.72 40.58 40.72 3,105,766 +0.23(+0.57%)
May 05, 2011 40.61 40.63 40.44 40.49 3,161,112 -0.14(-0.34%)
May 04, 2011 40.67 40.67 40.57 40.63 1,975,077 -0.03(-0.07%)
May 03, 2011 40.66 40.69 40.56 40.66 1,933,718 +0.02(+0.05%)
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.