Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
SPDR S&P 500 Growth Portfolio ETF
(NY:
SPYG
)
74.75
+0.01 (+0.01%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2005
9.256
9.256
9.128
9.184
14,036
-0.00(-0.04%)
Apr 28, 2005
9.225
9.225
9.178
9.188
15,488
-0.06(-0.67%)
Apr 27, 2005
9.171
9.260
9.147
9.250
19,844
+0.02(+0.27%)
Apr 26, 2005
9.285
9.306
9.225
9.225
30,008
-0.04(-0.45%)
Apr 25, 2005
9.298
9.298
9.246
9.267
49,368
+0.10(+1.04%)
Apr 22, 2005
9.298
9.298
9.171
9.171
22,264
-0.13(-1.42%)
Apr 21, 2005
9.238
9.304
9.198
9.304
28,072
+0.19(+2.11%)
Apr 20, 2005
9.174
9.225
9.112
9.112
12,100
-0.08(-0.88%)
Apr 19, 2005
9.178
9.213
9.178
9.192
14,036
+0.02(+0.25%)
Apr 18, 2005
9.143
9.205
9.143
9.169
66,792
-0.04(-0.47%)
Apr 15, 2005
9.215
9.310
9.213
9.213
95,832
-0.10(-1.07%)
Apr 14, 2005
9.432
9.432
9.312
9.312
174,240
-0.10(-1.05%)
Apr 13, 2005
9.477
9.483
9.374
9.411
11,132
-0.09(-0.96%)
Apr 12, 2005
9.390
9.502
9.380
9.502
19,844
+0.03(+0.33%)
Apr 11, 2005
9.463
9.477
9.438
9.471
12,584
+0.00(+0.04%)
Apr 08, 2005
9.587
9.587
9.463
9.467
27,588
-0.08(-0.80%)
Apr 07, 2005
9.500
9.548
9.500
9.543
8,712
+0.05(+0.48%)
Apr 06, 2005
9.483
9.558
9.483
9.498
17,424
+0.02(+0.17%)
Apr 05, 2005
9.537
9.537
9.459
9.481
51,304
+0.01(+0.11%)
Apr 04, 2005
9.349
9.473
9.333
9.471
44,528
+0.14(+1.51%)
Apr 01, 2005
9.483
9.535
9.331
9.331
9,680
-0.14(-1.44%)
Mar 31, 2005
9.525
9.525
9.461
9.467
18,392
-0.07(-0.78%)
Mar 30, 2005
9.465
9.541
9.461
9.541
14,036
+0.12(+1.25%)
Mar 29, 2005
9.465
9.514
9.424
9.424
49,368
-0.07(-0.78%)
Mar 28, 2005
9.473
9.506
9.471
9.498
28,556
+0.04(+0.44%)
Mar 24, 2005
9.471
9.508
9.457
9.457
34,364
+0.00(+0.04%)
Mar 23, 2005
9.403
9.459
9.403
9.452
65,340
+0.02(+0.24%)
Mar 22, 2005
9.514
9.525
9.430
9.430
53,240
-0.07(-0.70%)
Mar 21, 2005
9.519
9.521
9.459
9.496
33,880
+0.04(+0.39%)
Mar 18, 2005
9.525
9.651
9.405
9.459
22,748
-0.13(-1.35%)
Mar 17, 2005
9.599
9.599
9.576
9.589
11,616
+0.01(+0.06%)
Mar 16, 2005
9.618
9.622
9.550
9.583
70,180
-0.07(-0.77%)
Mar 15, 2005
9.731
9.740
9.647
9.657
18,392
-0.04(-0.40%)
Mar 14, 2005
9.705
9.705
9.659
9.696
9,680
+0.01(+0.11%)
Mar 11, 2005
9.764
9.764
9.682
9.686
36,300
-0.07(-0.76%)
Mar 10, 2005
9.777
9.787
9.719
9.760
11,132
+0.00(+0.00%)
Mar 09, 2005
9.762
9.816
9.758
9.760
37,752
-0.05(-0.53%)
Mar 08, 2005
9.853
9.866
9.812
9.812
294,272
-0.04(-0.36%)
Mar 07, 2005
9.843
9.903
9.810
9.847
1,293,732
+0.03(+0.34%)
Mar 04, 2005
9.793
9.835
9.791
9.814
24,200
+0.05(+0.55%)
Mar 03, 2005
9.785
9.785
9.733
9.760
27,104
-0.02(-0.17%)
Mar 02, 2005
9.742
9.812
9.727
9.777
38,236
+0.00(+0.04%)
Mar 01, 2005
9.767
9.773
9.738
9.773
21,296
+0.07(+0.72%)
Feb 28, 2005
9.738
9.754
9.665
9.702
41,624
-0.07(-0.72%)
Feb 25, 2005
9.731
9.781
9.731
9.773
90,508
+0.07(+0.70%)
Feb 24, 2005
9.653
9.719
9.616
9.705
176,660
+0.04(+0.36%)
Feb 23, 2005
9.638
9.678
9.618
9.669
58,564
+0.03(+0.34%)
Feb 22, 2005
9.700
9.756
9.636
9.636
42,108
-0.13(-1.33%)
Feb 18, 2005
9.783
9.783
9.746
9.767
12,100
-0.02(-0.21%)
Feb 17, 2005
9.849
9.853
9.787
9.787
25,168
-0.08(-0.78%)
Feb 16, 2005
9.866
9.872
9.826
9.864
34,364
-0.01(-0.13%)
Feb 15, 2005
9.802
9.897
9.802
9.876
33,396
+0.04(+0.40%)
Feb 14, 2005
9.860
9.860
9.818
9.837
59,532
-0.03(-0.33%)
Feb 11, 2005
9.746
9.878
9.746
9.870
64,372
+0.09(+0.91%)
Feb 10, 2005
9.773
9.911
9.715
9.781
635,492
+0.05(+0.55%)
Feb 09, 2005
9.783
9.798
9.727
9.727
230,384
-0.09(-0.91%)
Feb 08, 2005
9.777
9.839
9.777
9.816
79,376
-0.01(-0.11%)
Feb 07, 2005
9.845
9.845
9.808
9.826
96,316
+0.00(+0.00%)
Feb 04, 2005
9.742
9.839
9.742
9.826
44,044
+0.08(+0.83%)
Feb 03, 2005
9.754
9.754
9.717
9.746
32,912
-0.05(-0.46%)
Feb 02, 2005
9.785
9.791
9.767
9.791
14,036
+0.04(+0.38%)
Feb 01, 2005
9.723
9.785
9.717
9.754
26,620
+0.05(+0.51%)
Jan 31, 2005
9.713
9.723
9.698
9.705
44,044
+0.06(+0.64%)
Jan 28, 2005
9.659
9.659
9.601
9.643
27,104
-0.04(-0.36%)
Jan 27, 2005
9.690
9.690
9.636
9.678
22,748
-0.02(-0.19%)
Jan 26, 2005
9.682
9.696
9.659
9.696
32,912
+0.07(+0.71%)
Jan 25, 2005
9.655
9.678
9.620
9.628
35,816
+0.03(+0.30%)
Jan 24, 2005
9.645
9.645
9.587
9.599
26,620
-0.01(-0.15%)
Jan 21, 2005
9.721
9.723
9.614
9.614
33,880
-0.09(-0.89%)
Jan 20, 2005
9.750
9.750
9.680
9.700
49,852
-0.10(-1.03%)
Jan 19, 2005
9.878
9.878
9.802
9.802
13,552
-0.06(-0.65%)
Jan 18, 2005
9.752
9.878
9.752
9.866
23,232
+0.06(+0.61%)
Jan 14, 2005
9.808
9.808
9.773
9.806
62,436
+0.05(+0.51%)
Jan 13, 2005
9.857
9.857
9.750
9.756
52,756
-0.12(-1.19%)
Jan 12, 2005
9.822
9.874
9.814
9.874
9,196
+0.03(+0.29%)
Jan 11, 2005
9.829
9.845
9.814
9.845
27,588
-0.03(-0.29%)
Jan 10, 2005
9.795
9.917
9.795
9.874
42,108
+0.06(+0.61%)
Jan 07, 2005
9.855
9.855
9.814
9.814
28,556
-0.00(-0.02%)
Jan 06, 2005
9.800
9.835
9.789
9.816
47,916
+0.01(+0.06%)
Jan 05, 2005
9.849
9.878
9.808
9.810
29,524
-0.01(-0.11%)
Jan 04, 2005
9.971
9.971
9.777
9.820
46,464
-0.11(-1.08%)
Jan 03, 2005
10.07
10.07
9.909
9.928
55,176
-0.08(-0.83%)
Dec 31, 2004
9.996
10.02
9.988
10.01
17,424
-0.02(-0.19%)
Dec 30, 2004
10.02
10.03
10.000
10.03
10,648
+0.02(+0.25%)
Dec 29, 2004
10.01
10.01
9.983
10.00
20,812
+0.00(+0.04%)
Dec 28, 2004
9.979
10.01
9.963
10.000
22,748
+0.02(+0.21%)
Dec 27, 2004
10.02
10.02
9.957
9.979
15,004
+0.01(+0.10%)
Dec 23, 2004
9.988
10.00
9.969
9.969
53,724
-0.01(-0.06%)
Dec 22, 2004
9.928
9.981
9.909
9.975
84,700
+0.05(+0.46%)
Dec 21, 2004
9.886
9.942
9.870
9.930
19,360
+0.07(+0.73%)
Dec 20, 2004
9.919
9.919
9.837
9.857
12,100
-0.04(-0.42%)
Dec 17, 2004
9.870
9.907
9.855
9.899
22,264
-0.11(-1.07%)
Dec 16, 2004
9.998
10.03
9.973
10.01
28,556
-0.02(-0.19%)
Dec 15, 2004
10.04
10.04
9.983
10.02
23,232
-0.01(-0.10%)
Dec 14, 2004
9.967
10.04
9.967
10.04
19,844
+0.06(+0.64%)
Dec 13, 2004
9.971
9.971
9.928
9.971
12,584
+0.01(+0.12%)
Dec 10, 2004
9.957
9.959
9.924
9.959
45,496
-0.02(-0.17%)
Dec 09, 2004
9.839
9.975
9.829
9.975
88,572
+0.07(+0.73%)
Dec 08, 2004
9.837
9.917
9.837
9.903
41,140
+0.05(+0.50%)
Dec 07, 2004
9.965
9.967
9.847
9.853
36,300
-0.10(-0.98%)
Dec 06, 2004
9.942
9.971
9.913
9.950
49,368
-0.03(-0.29%)
Dec 03, 2004
9.924
10.01
9.924
9.979
88,572
+0.04(+0.44%)
Dec 02, 2004
9.921
9.971
9.899
9.936
30,492
+0.06(+0.59%)
Dec 01, 2004
9.748
9.888
9.748
9.878
81,312
+0.15(+1.57%)
Nov 30, 2004
9.810
9.810
9.725
9.725
101,640
-0.07(-0.74%)
Nov 29, 2004
9.860
9.860
9.748
9.798
75,988
-0.04(-0.40%)
Nov 26, 2004
9.849
9.857
9.833
9.837
15,972
-0.01(-0.06%)
Nov 24, 2004
9.810
9.843
9.810
9.843
10,648
+0.04(+0.44%)
Nov 23, 2004
9.800
9.814
9.744
9.800
20,812
-0.00(-0.04%)
Nov 22, 2004
9.742
9.814
9.715
9.804
37,268
+0.06(+0.59%)
Nov 19, 2004
9.888
9.888
9.746
9.746
47,432
-0.13(-1.30%)
Nov 18, 2004
9.860
9.882
9.860
9.874
17,424
+0.01(+0.15%)
Nov 17, 2004
9.868
9.936
9.837
9.860
46,464
-0.00(-0.04%)
Nov 16, 2004
9.897
9.897
9.841
9.864
9,196
-0.05(-0.48%)
Nov 15, 2004
9.855
9.917
9.855
9.911
25,168
+0.06(+0.57%)
Nov 12, 2004
9.804
9.862
9.781
9.855
75,020
+0.07(+0.68%)
Nov 11, 2004
9.740
9.802
9.725
9.789
34,364
+0.09(+0.89%)
Nov 10, 2004
9.746
9.746
9.700
9.702
22,748
-0.06(-0.63%)
Nov 09, 2004
9.719
9.764
9.711
9.764
12,584
+0.03(+0.34%)
Nov 08, 2004
9.773
9.773
9.698
9.731
37,268
-0.00(-0.04%)
Nov 05, 2004
9.715
9.752
9.684
9.736
46,464
+0.07(+0.75%)
Nov 04, 2004
9.548
9.667
9.521
9.663
58,564
+0.13(+1.37%)
Nov 03, 2004
9.607
9.607
9.486
9.533
81,796
+0.11(+1.16%)
Nov 02, 2004
9.440
9.510
9.409
9.424
197,956
+0.01(+0.15%)
Nov 01, 2004
9.395
9.432
9.395
9.409
22,748
+0.01(+0.07%)
Oct 29, 2004
9.430
9.432
9.386
9.403
14,520
+0.02(+0.24%)
Oct 28, 2004
9.374
9.434
9.368
9.380
25,168
+0.01(+0.09%)
Oct 27, 2004
9.262
9.401
9.200
9.372
54,208
+0.16(+1.73%)
Oct 26, 2004
9.112
9.213
9.107
9.213
36,300
+0.11(+1.23%)
Oct 25, 2004
9.083
9.122
9.083
9.101
77,924
-0.04(-0.38%)
Oct 22, 2004
9.244
9.244
9.134
9.136
12,100
-0.14(-1.51%)
Oct 21, 2004
9.246
9.277
9.192
9.277
23,716
+0.05(+0.51%)
Oct 20, 2004
9.157
9.229
9.157
9.229
8,228
+0.04(+0.38%)
Oct 19, 2004
9.289
9.320
9.194
9.194
32,912
-0.07(-0.74%)
Oct 18, 2004
9.205
9.273
9.205
9.262
12,100
+0.06(+0.63%)
Oct 15, 2004
9.215
9.233
9.205
9.205
12,100
+0.04(+0.41%)
Oct 14, 2004
9.254
9.254
9.167
9.167
10,164
-0.09(-0.94%)
Oct 13, 2004
9.378
9.378
9.248
9.254
3,872
-0.08(-0.84%)
Oct 12, 2004
9.298
9.333
9.277
9.333
6,776
-0.00(-0.02%)
Oct 11, 2004
9.337
9.337
9.308
9.335
15,488
+0.04(+0.47%)
Oct 08, 2004
9.417
9.417
9.291
9.291
39,204
-0.12(-1.27%)
Oct 07, 2004
9.475
9.475
9.411
9.411
4,356
-0.07(-0.72%)
Oct 06, 2004
9.432
9.490
9.432
9.479
34,848
+0.04(+0.37%)
Oct 05, 2004
9.479
9.479
9.430
9.444
17,424
-0.03(-0.28%)
Oct 04, 2004
9.498
9.508
9.467
9.471
23,232
+0.04(+0.46%)
Oct 01, 2004
9.351
9.432
9.351
9.428
9,196
+0.16(+1.69%)
Sep 30, 2004
9.324
9.324
9.258
9.271
24,200
+0.00(+0.02%)
Sep 29, 2004
9.174
9.281
9.174
9.269
14,036
+0.04(+0.38%)
Sep 28, 2004
9.194
9.233
9.165
9.233
32,912
+0.07(+0.72%)
Sep 27, 2004
9.180
9.221
9.167
9.167
40,656
-0.08(-0.85%)
Sep 24, 2004
9.240
9.287
9.240
9.246
5,808
-0.02(-0.22%)
Sep 23, 2004
9.281
9.281
9.229
9.267
24,684
-0.02(-0.20%)
Sep 22, 2004
9.355
9.355
9.281
9.285
28,072
-0.11(-1.12%)
Sep 21, 2004
9.331
9.390
9.331
9.390
13,068
+0.03(+0.35%)
Sep 20, 2004
9.337
9.395
9.337
9.357
16,940
-0.02(-0.22%)
Sep 17, 2004
9.362
9.401
9.362
9.378
12,584
-0.02(-0.26%)
Sep 16, 2004
9.417
9.424
9.386
9.403
451,572
+0.03(+0.35%)
Sep 15, 2004
9.419
9.419
9.362
9.370
99,220
-0.10(-1.05%)
Sep 14, 2004
9.450
9.477
9.440
9.469
13,552
+0.05(+0.55%)
Sep 13, 2004
9.434
9.471
9.417
9.417
50,820
+0.02(+0.20%)
Sep 10, 2004
9.347
9.405
9.343
9.399
9,196
+0.02(+0.20%)
Sep 09, 2004
9.355
9.380
9.324
9.380
17,424
+0.02(+0.18%)
Sep 08, 2004
9.335
9.388
9.335
9.364
21,780
+0.01(+0.11%)
Sep 07, 2004
9.360
9.393
9.329
9.353
20,328
+0.02(+0.20%)
Sep 03, 2004
9.355
9.355
9.326
9.335
10,648
+0.02(+0.24%)
Sep 02, 2004
9.298
9.312
9.290
9.312
7,260
+0.04(+0.45%)
Sep 01, 2004
9.262
9.293
9.227
9.271
13,552
+0.06(+0.70%)
Aug 31, 2004
9.233
9.233
9.190
9.207
29,040
-0.08(-0.82%)
Aug 30, 2004
9.318
9.318
9.277
9.283
12,584
-0.07(-0.73%)
Aug 27, 2004
9.326
9.351
9.304
9.351
7,260
+0.05(+0.49%)
Aug 26, 2004
9.298
9.324
9.298
9.306
18,876
-0.01(-0.16%)
Aug 25, 2004
9.209
9.320
9.209
9.320
6,776
+0.11(+1.17%)
Aug 24, 2004
9.269
9.269
9.209
9.213
121,000
-0.03(-0.31%)
Aug 23, 2004
9.252
9.275
9.233
9.242
29,040
+0.00(+0.04%)
Aug 20, 2004
9.180
9.242
9.174
9.238
25,652
+0.07(+0.72%)
Aug 19, 2004
9.182
9.192
9.149
9.171
49,368
-0.02(-0.25%)
Aug 18, 2004
9.132
9.196
9.114
9.194
11,616
+0.09(+0.95%)
Aug 17, 2004
9.112
9.124
9.095
9.107
12,100
+0.04(+0.41%)
Aug 16, 2004
8.994
9.091
8.977
9.070
12,584
+0.15(+1.74%)
Aug 13, 2004
8.948
8.975
8.915
8.915
12,100
-0.06(-0.67%)
Aug 12, 2004
9.041
9.041
8.975
8.975
12,584
-0.04(-0.39%)
Aug 11, 2004
8.998
9.037
8.998
9.010
12,100
-0.03(-0.30%)
Aug 10, 2004
8.959
9.043
8.959
9.037
14,036
+0.05(+0.55%)
Aug 09, 2004
8.967
9.008
8.950
8.988
20,328
-0.01(-0.11%)
Aug 06, 2004
9.054
9.066
8.981
8.998
69,696
-0.13(-1.47%)
Aug 05, 2004
9.283
9.283
9.132
9.132
20,328
-0.16(-1.76%)
Aug 04, 2004
9.231
9.304
9.223
9.295
9,680
-0.03(-0.29%)
Aug 03, 2004
9.349
9.355
9.256
9.322
199,408
-0.04(-0.46%)
Aug 02, 2004
9.250
9.380
9.250
9.366
52,272
+0.04(+0.47%)
Jul 30, 2004
9.260
9.343
9.260
9.322
16,456
+0.03(+0.33%)
Jul 29, 2004
9.293
9.320
9.267
9.291
30,492
+0.02(+0.22%)
Jul 28, 2004
9.227
9.273
9.145
9.271
23,232
+0.00(+0.02%)
Jul 27, 2004
9.229
9.273
9.202
9.269
8,228
+0.10(+1.08%)
Jul 26, 2004
9.200
9.200
9.122
9.169
25,168
-0.05(-0.49%)
Jul 23, 2004
9.287
9.287
9.192
9.215
35,816
-0.14(-1.48%)
Jul 22, 2004
9.310
9.360
9.242
9.353
128,260
+0.01(+0.15%)
Jul 21, 2004
9.465
9.465
9.339
9.339
34,364
-0.07(-0.75%)
Jul 20, 2004
9.362
9.426
9.362
9.409
24,684
+0.05(+0.55%)
Jul 19, 2004
9.349
9.386
9.305
9.357
48,884
-0.05(-0.55%)
Jul 16, 2004
9.504
9.504
9.390
9.409
20,812
-0.05(-0.50%)
Jul 15, 2004
9.556
9.556
9.446
9.457
58,564
-0.06(-0.63%)
Jul 14, 2004
9.519
9.585
9.483
9.517
36,300
-0.04(-0.41%)
Jul 13, 2004
9.574
9.574
9.541
9.556
461,252
+0.01(+0.11%)
Jul 12, 2004
9.543
9.545
9.475
9.545
574,024
+0.00(+0.04%)
Jul 09, 2004
9.572
9.572
9.517
9.541
13,552
+0.01(+0.15%)
Jul 08, 2004
9.605
9.616
9.525
9.527
59,048
-0.05(-0.56%)
Jul 07, 2004
9.568
9.632
9.568
9.581
23,716
-0.03(-0.28%)
Jul 06, 2004
9.626
9.632
9.548
9.607
15,004
-0.05(-0.53%)
Jul 02, 2004
9.647
9.711
9.647
9.659
55,660
-0.05(-0.53%)
Jul 01, 2004
9.818
9.818
9.674
9.711
29,040
-0.14(-1.47%)
Jun 30, 2004
9.789
9.870
9.787
9.855
94,380
+0.06(+0.57%)
Jun 29, 2004
9.773
9.806
9.773
9.800
13,068
+0.04(+0.40%)
Jun 28, 2004
9.847
9.847
9.760
9.760
12,584
-0.04(-0.40%)
Jun 25, 2004
9.814
9.868
9.798
9.800
21,780
-0.04(-0.36%)
Jun 24, 2004
9.870
9.882
9.835
9.835
15,488
-0.05(-0.46%)
Jun 23, 2004
9.767
9.880
9.750
9.880
24,200
+0.09(+0.91%)
Jun 22, 2004
9.760
9.791
9.698
9.791
29,040
+0.04(+0.36%)
Jun 21, 2004
9.829
9.839
9.756
9.756
16,456
-0.06(-0.63%)
Jun 18, 2004
9.804
9.855
9.779
9.818
10,648
+0.03(+0.30%)
Jun 17, 2004
9.829
9.829
9.760
9.789
7,744
-0.06(-0.65%)
Jun 16, 2004
9.855
9.855
9.835
9.853
76,472
+0.01(+0.06%)
Jun 15, 2004
9.862
9.895
9.847
9.847
31,944
+0.08(+0.78%)
Jun 14, 2004
9.835
9.835
9.771
9.771
15,488
-0.09(-0.90%)
Jun 10, 2004
9.893
9.893
9.841
9.860
50,336
-0.00(-0.04%)
Jun 09, 2004
9.886
9.913
9.857
9.864
185,856
-0.05(-0.50%)
Jun 08, 2004
9.915
9.932
9.866
9.913
44,044
+0.03(+0.27%)
Jun 07, 2004
9.843
9.886
9.843
9.886
21,296
+0.11(+1.12%)
Jun 04, 2004
9.835
9.835
9.777
9.777
98,252
+0.01(+0.06%)
Jun 03, 2004
9.789
9.789
9.771
9.771
4,840
-0.04(-0.44%)
Jun 02, 2004
9.789
9.816
9.738
9.814
6,292
+0.06(+0.59%)
Jun 01, 2004
9.746
9.756
9.676
9.756
65,824
+0.00(+0.04%)
May 28, 2004
9.742
9.760
9.731
9.752
15,004
+0.01(+0.06%)
May 27, 2004
9.727
9.760
9.707
9.746
20,328
+0.06(+0.64%)
May 26, 2004
9.659
9.696
9.645
9.684
58,564
+0.06(+0.67%)
May 25, 2004
9.467
9.630
9.260
9.620
26,136
+0.10(+1.06%)
May 24, 2004
9.583
9.583
9.490
9.519
459,316
+0.02(+0.26%)
May 21, 2004
9.539
9.558
9.492
9.494
19,844
+0.00(+0.04%)
May 20, 2004
9.475
9.500
9.465
9.490
10,648
-0.06(-0.58%)
May 19, 2004
9.585
9.626
9.545
9.545
60,500
+0.05(+0.48%)
May 18, 2004
9.519
9.525
9.483
9.500
24,684
+0.06(+0.66%)
May 17, 2004
9.446
9.486
9.390
9.438
140,844
-0.11(-1.15%)
May 14, 2004
9.548
9.572
9.477
9.548
112,772
+0.00(+0.02%)
May 13, 2004
9.576
9.599
9.539
9.545
5,808
-0.02(-0.22%)
May 12, 2004
9.576
9.576
9.395
9.566
247,808
-0.01(-0.15%)
May 11, 2004
9.572
9.583
9.548
9.581
56,144
+0.10(+1.07%)
May 10, 2004
9.463
9.525
9.440
9.479
29,040
-0.12(-1.23%)
May 07, 2004
9.624
9.680
9.597
9.597
7,744
-0.04(-0.41%)
May 06, 2004
9.667
9.667
9.597
9.636
17,908
-0.05(-0.55%)
May 05, 2004
9.692
9.723
9.676
9.690
26,620
+0.05(+0.54%)
May 04, 2004
9.686
9.731
9.626
9.638
21,296
-0.02(-0.26%)
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
.