S&P China SPDR (NY: GXC )

80.83 -0.44 (-0.54%)
Official Closing Price Updated: 8:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 29.59 31.44 29.59 30.79 53,426 -0.11(-0.35%)
Oct 30, 2008 30.77 30.92 29.71 30.89 74,478 +3.31(+11.98%)
Oct 29, 2008 29.22 29.22 26.71 27.59 68,983 -0.82(-2.89%)
Oct 28, 2008 26.22 28.41 25.02 28.41 64,293 +4.17(+17.22%)
Oct 27, 2008 25.15 26.31 24.00 24.23 51,251 -2.52(-9.41%)
Oct 24, 2008 25.56 27.27 25.48 26.75 101,395 -2.28(-7.87%)
Oct 23, 2008 30.00 30.00 27.53 29.04 94,344 +0.19(+0.64%)
Oct 22, 2008 31.75 31.75 28.61 28.85 141,330 -3.29(-10.24%)
Oct 21, 2008 34.56 34.56 32.13 32.14 71,437 -2.42(-7.01%)
Oct 20, 2008 34.78 35.09 33.04 34.56 91,311 +1.92(+5.88%)
Oct 17, 2008 33.19 34.53 31.44 32.64 77,375 -1.19(-3.52%)
Oct 16, 2008 31.71 34.11 30.61 33.84 144,139 +2.72(+8.73%)
Oct 15, 2008 35.77 35.77 31.12 31.12 131,281 -5.66(-15.39%)
Oct 14, 2008 40.91 41.42 35.50 36.78 153,212 -2.01(-5.18%)
Oct 13, 2008 34.84 38.79 34.68 38.79 111,319 +6.27(+19.27%)
Oct 10, 2008 30.89 33.29 29.62 32.52 74,286 +1.35(+4.35%)
Oct 09, 2008 35.81 35.81 31.16 31.16 96,860 -2.63(-7.79%)
Oct 08, 2008 32.52 35.53 32.44 33.80 99,752 +0.10(+0.30%)
Oct 07, 2008 36.07 37.18 33.70 33.70 85,110 -1.74(-4.92%)
Oct 06, 2008 35.62 36.22 33.59 35.44 114,302 -2.90(-7.55%)
Oct 03, 2008 38.42 40.49 38.20 38.33 67,940 -0.08(-0.20%)
Oct 02, 2008 39.59 40.25 38.40 38.41 47,412 -1.62(-4.04%)
Oct 01, 2008 39.88 40.56 38.98 40.03 44,804 -0.25(-0.61%)
Sep 30, 2008 34.97 40.28 36.78 40.28 87,058 +3.78(+10.35%)
Sep 29, 2008 41.82 41.82 36.30 36.50 130,705 -5.78(-13.66%)
Sep 26, 2008 41.69 42.78 41.45 42.28 0 -0.86(-1.99%)
Sep 25, 2008 43.20 43.94 42.28 43.13 58,197 +0.99(+2.34%)
Sep 24, 2008 41.26 42.55 41.26 42.14 41,566 +0.61(+1.47%)
Sep 23, 2008 43.59 43.59 41.35 41.53 102,021 -1.61(-3.73%)
Sep 22, 2008 46.36 46.36 41.07 43.14 52,228 -2.75(-5.99%)
Sep 19, 2008 45.25 46.41 43.89 45.89 0 +5.07(+12.42%)
Sep 18, 2008 37.75 40.82 37.33 40.82 101,551 +3.80(+10.27%)
Sep 17, 2008 38.05 39.81 37.02 37.02 126,719 -4.22(-10.23%)
Sep 16, 2008 39.49 41.66 38.94 41.24 223,991 +0.33(+0.80%)
Sep 15, 2008 41.24 42.68 40.91 40.91 159,711 -2.70(-6.19%)
Sep 12, 2008 42.95 43.71 42.31 43.61 35,129 +0.16(+0.37%)
Sep 11, 2008 42.69 43.68 42.07 43.44 69,808 -0.94(-2.13%)
Sep 10, 2008 44.55 44.87 43.75 44.39 31,428 +0.26(+0.58%)
Sep 09, 2008 46.26 46.26 44.13 44.13 45,025 -2.44(-5.24%)
Sep 08, 2008 47.63 47.68 45.75 46.57 62,694 +0.27(+0.59%)
Sep 05, 2008 44.75 46.30 44.58 46.30 0 +0.87(+1.93%)
Sep 04, 2008 47.39 47.39 45.32 45.43 106,835 -2.11(-4.45%)
Sep 03, 2008 48.01 48.27 47.33 47.54 48,668 -1.38(-2.82%)
Sep 02, 2008 50.30 50.30 48.76 48.92 242,296 -1.22(-2.44%)
Aug 29, 2008 50.39 50.41 49.91 50.14 11,603 -0.19(-0.37%)
Aug 28, 2008 50.33 50.64 50.09 50.33 48,493 -0.51(-1.00%)
Aug 27, 2008 50.20 50.99 50.20 50.84 40,063 +1.73(+3.51%)
Aug 26, 2008 49.41 49.41 49.01 49.11 47,556 +0.71(+1.47%)
Aug 25, 2008 50.04 50.04 48.40 48.40 90,360 -0.55(-1.12%)
Aug 22, 2008 48.62 49.05 48.52 48.95 38,806 +0.68(+1.41%)
Aug 21, 2008 48.78 48.78 47.49 48.27 74,321 -0.63(-1.28%)
Aug 20, 2008 47.82 48.93 47.82 48.90 60,044 +2.40(+5.16%)
Aug 19, 2008 45.83 46.61 45.83 46.50 46,359 -0.60(-1.28%)
Aug 18, 2008 47.83 48.05 47.01 47.10 22,206 -1.11(-2.30%)
Aug 15, 2008 48.30 48.52 48.04 48.21 0 -0.77(-1.58%)
Aug 14, 2008 48.51 49.22 47.76 48.98 53,918 +1.20(+2.51%)
Aug 13, 2008 48.31 48.31 47.25 47.78 54,981 -0.53(-1.11%)
Aug 12, 2008 49.56 49.56 48.03 48.31 66,361 -1.49(-2.99%)
Aug 11, 2008 50.64 50.64 49.10 49.80 35,936 -1.32(-2.58%)
Aug 08, 2008 50.69 51.18 49.34 51.12 53,704 +0.85(+1.69%)
Aug 07, 2008 53.04 53.04 49.99 50.27 64,181 -2.76(-5.20%)
Aug 06, 2008 51.50 53.15 51.50 53.02 8,827 +0.42(+0.79%)
Aug 05, 2008 51.24 52.71 51.24 52.60 42,425 +1.11(+2.15%)
Aug 04, 2008 53.91 53.91 51.50 51.50 20,740 -1.90(-3.55%)
Aug 01, 2008 52.46 54.04 52.46 53.39 12,676 +0.57(+1.07%)
Jul 31, 2008 53.18 54.16 52.66 52.83 47,145 -1.99(-3.63%)
Jul 30, 2008 55.52 55.52 53.88 54.82 49,474 +0.92(+1.71%)
Jul 29, 2008 53.90 53.90 52.15 53.90 41,318 +1.52(+2.90%)
Jul 28, 2008 54.19 54.19 52.38 52.38 42,518 -1.35(-2.52%)
Jul 25, 2008 53.70 54.11 53.10 53.73 80,609 +0.54(+1.02%)
Jul 24, 2008 56.32 56.32 52.73 53.19 75,839 -2.38(-4.28%)
Jul 23, 2008 56.33 56.33 55.20 55.57 52,717 +0.70(+1.28%)
Jul 22, 2008 53.43 54.87 53.22 54.87 47,209 +0.87(+1.62%)
Jul 21, 2008 54.90 54.90 53.91 53.99 31,748 +0.43(+0.80%)
Jul 18, 2008 53.35 53.97 53.12 53.56 39,085 +0.53(+0.99%)
Jul 17, 2008 53.87 53.87 52.78 53.04 39,285 -0.08(-0.15%)
Jul 16, 2008 50.04 53.12 50.04 53.12 25,901 +2.53(+5.01%)
Jul 15, 2008 51.07 51.41 49.55 50.58 40,750 -1.53(-2.94%)
Jul 14, 2008 52.33 53.81 51.98 52.12 33,411 -0.67(-1.26%)
Jul 11, 2008 52.83 53.42 51.93 52.78 41,947 -0.07(-0.13%)
Jul 10, 2008 51.30 52.85 51.30 52.85 33,336 +1.63(+3.17%)
Jul 09, 2008 53.58 53.58 51.23 51.23 51,980 -1.09(-2.09%)
Jul 08, 2008 50.78 52.32 50.59 52.32 109,191 +0.45(+0.87%)
Jul 07, 2008 50.27 52.37 50.27 51.87 202,926 +1.71(+3.40%)
Jul 04, 2008 51.40 51.40 49.29 50.16 87,994 +0.00(+0.00%)
Jul 03, 2008 51.40 51.40 49.29 50.16 87,994 +0.20(+0.40%)
Jul 02, 2008 51.88 51.88 49.88 49.96 146,474 -1.91(-3.69%)
Jul 01, 2008 52.53 52.53 50.75 51.88 42,486 -0.51(-0.98%)
Jun 30, 2008 52.64 52.72 52.03 52.39 77,530 +0.70(+1.35%)
Jun 27, 2008 52.40 52.40 51.33 51.69 38,873 +0.02(+0.05%)
Jun 26, 2008 54.18 54.18 51.67 51.67 55,710 -2.27(-4.21%)
Jun 25, 2008 53.73 54.46 53.54 53.94 69,822 +1.09(+2.07%)
Jun 24, 2008 52.40 53.73 52.27 52.84 42,976 -0.53(-0.99%)
Jun 23, 2008 53.51 53.63 53.01 53.37 35,156 +0.66(+1.25%)
Jun 20, 2008 54.92 54.92 52.19 52.71 55,641 -2.79(-5.02%)
Jun 19, 2008 55.24 55.92 54.66 55.50 50,472 -0.04(-0.07%)
Jun 18, 2008 55.69 55.80 54.90 55.54 91,543 +0.71(+1.30%)
Jun 17, 2008 55.66 55.93 54.68 54.83 56,767 -0.40(-0.73%)
Jun 16, 2008 54.05 55.34 54.05 55.23 45,359 +0.51(+0.93%)
Jun 13, 2008 54.49 54.72 53.78 54.72 25,449 -0.17(-0.31%)
Jun 12, 2008 54.52 55.53 54.51 54.89 28,971 +1.31(+2.44%)
Jun 11, 2008 54.63 55.00 53.58 53.58 73,442 -1.77(-3.19%)
Jun 10, 2008 55.18 55.77 54.91 55.35 97,992 -1.28(-2.26%)
Jun 09, 2008 57.88 57.88 55.99 56.62 54,865 +0.09(+0.15%)
Jun 06, 2008 59.21 59.21 56.54 56.54 87,937 -3.17(-5.32%)
Jun 05, 2008 59.71 59.71 58.44 59.71 32,887 +1.56(+2.68%)
Jun 04, 2008 59.85 59.85 57.96 58.16 43,168 -0.64(-1.09%)
Jun 03, 2008 60.39 60.39 58.48 58.80 50,022 -1.77(-2.93%)
Jun 02, 2008 60.99 61.06 59.74 60.57 76,631 +0.55(+0.92%)
May 30, 2008 60.16 60.34 59.90 60.02 55,002 +0.00(+0.00%)
May 29, 2008 58.84 60.33 58.79 60.02 43,571 +0.91(+1.53%)
May 28, 2008 59.61 59.62 58.42 59.12 52,442 -0.35(-0.59%)
May 27, 2008 59.23 59.53 57.97 59.46 81,405 +0.04(+0.06%)
May 26, 2008 60.04 60.13 59.13 59.43 0 +0.00(+0.00%)
May 23, 2008 60.04 60.13 59.13 59.43 106,881 -1.86(-3.04%)
May 22, 2008 61.82 61.82 60.85 61.29 25,980 +0.51(+0.84%)
May 21, 2008 62.72 62.73 60.78 60.78 33,193 -0.23(-0.38%)
May 20, 2008 62.75 62.75 60.55 61.01 113,830 -2.66(-4.18%)
May 19, 2008 64.23 64.49 63.48 63.68 58,142 +0.31(+0.49%)
May 16, 2008 63.77 63.77 63.03 63.37 41,539 +0.15(+0.23%)
May 15, 2008 63.15 63.41 62.41 63.22 27,472 +0.79(+1.26%)
May 14, 2008 62.71 63.22 62.27 62.43 39,728 +0.39(+0.64%)
May 13, 2008 62.50 62.50 61.32 62.03 29,266 +1.07(+1.76%)
May 12, 2008 60.90 61.11 60.05 60.96 54,388 +0.11(+0.18%)
May 09, 2008 61.13 61.13 60.39 60.86 64,354 -1.09(-1.76%)
May 08, 2008 62.27 62.28 61.35 61.95 104,407 +0.77(+1.27%)
May 07, 2008 64.50 64.50 61.17 61.18 126,306 -3.93(-6.04%)
May 06, 2008 63.13 65.23 63.13 65.11 44,277 +1.16(+1.82%)
May 05, 2008 65.54 65.54 63.94 63.94 68,993 -0.85(-1.32%)
May 02, 2008 65.44 65.44 64.26 64.80 130,771 +0.66(+1.03%)
May 01, 2008 64.02 64.26 62.59 64.14 98,420 +1.15(+1.83%)
Apr 30, 2008 63.59 63.65 62.66 62.99 98,791 +0.81(+1.31%)
Apr 29, 2008 63.29 63.29 61.94 62.17 43,993 -0.13(-0.21%)
Apr 28, 2008 62.68 63.09 62.25 62.31 65,370 -0.32(-0.51%)
Apr 25, 2008 63.33 63.33 61.89 62.62 55,087 -0.87(-1.37%)
Apr 24, 2008 63.72 64.13 61.72 63.49 152,900 +0.44(+0.70%)
Apr 23, 2008 60.59 63.14 60.59 63.05 189,379 +4.20(+7.14%)
Apr 22, 2008 59.79 59.79 58.19 58.84 90,410 -0.06(-0.11%)
Apr 21, 2008 58.74 59.02 57.64 58.91 68,492 +0.91(+1.56%)
Apr 18, 2008 57.58 58.19 57.51 58.00 69,972 +1.05(+1.84%)
Apr 17, 2008 57.30 57.37 56.79 56.96 45,194 -0.92(-1.59%)
Apr 16, 2008 56.67 57.99 56.41 57.88 79,381 +1.68(+2.99%)
Apr 15, 2008 55.76 56.21 55.65 56.20 39,364 +0.73(+1.31%)
Apr 14, 2008 55.90 55.90 55.24 55.47 46,256 -0.81(-1.44%)
Apr 11, 2008 57.22 57.54 56.04 56.28 108,875 -1.21(-2.10%)
Apr 10, 2008 56.17 57.60 56.17 57.49 103,193 +1.71(+3.07%)
Apr 09, 2008 57.50 57.50 55.65 55.78 91,698 -1.83(-3.17%)
Apr 08, 2008 57.79 58.30 57.51 57.61 59,797 -1.51(-2.55%)
Apr 07, 2008 59.74 59.75 58.55 59.12 111,329 +1.14(+1.96%)
Apr 04, 2008 58.81 58.91 57.29 57.98 109,005 -0.05(-0.09%)
Apr 03, 2008 56.18 58.30 56.18 58.03 77,362 +2.24(+4.01%)
Apr 02, 2008 56.92 56.92 55.75 55.79 114,429 -0.98(-1.73%)
Apr 01, 2008 54.95 56.78 54.69 56.78 120,224 +3.30(+6.16%)
Mar 31, 2008 52.91 53.81 52.91 53.48 57,802 -0.19(-0.36%)
Mar 28, 2008 53.36 54.30 53.36 53.67 36,937 +1.74(+3.36%)
Mar 27, 2008 52.47 53.15 51.92 51.93 71,292 +0.51(+0.99%)
Mar 26, 2008 52.30 52.30 51.30 51.42 100,739 -0.94(-1.79%)
Mar 25, 2008 51.31 52.48 51.04 52.36 60,443 +2.18(+4.35%)
Mar 24, 2008 50.44 51.26 49.90 50.17 196,320 +0.94(+1.90%)
Mar 21, 2008 49.73 49.73 46.66 49.24 103,580 +0.00(+0.00%)
Mar 20, 2008 49.73 49.73 46.66 49.24 103,580 +0.60(+1.23%)
Mar 19, 2008 52.22 52.22 48.29 48.64 105,099 -3.08(-5.96%)
Mar 18, 2008 49.80 51.77 49.80 51.72 184,200 +1.94(+3.89%)
Mar 17, 2008 49.02 50.33 48.62 49.79 161,570 -1.33(-2.61%)
Mar 14, 2008 53.53 53.78 50.98 51.12 82,462 -3.18(-5.86%)
Mar 13, 2008 54.21 55.01 52.02 54.30 184,673 -1.25(-2.26%)
Mar 12, 2008 56.53 57.33 55.28 55.55 93,377 -2.19(-3.79%)
Mar 11, 2008 55.87 57.83 55.36 57.74 108,363 +4.70(+8.87%)
Mar 10, 2008 55.31 55.31 53.04 53.04 98,905 -1.36(-2.50%)
Mar 07, 2008 54.43 55.95 53.89 54.40 95,575 -0.51(-0.93%)
Mar 06, 2008 57.24 57.24 54.81 54.91 63,543 -2.49(-4.33%)
Mar 05, 2008 57.04 57.89 56.60 57.40 92,731 +0.61(+1.08%)
Mar 04, 2008 57.61 57.61 55.90 56.79 148,525 -2.32(-3.93%)
Mar 03, 2008 58.36 59.48 58.19 59.11 107,687 +0.26(+0.43%)
Feb 29, 2008 60.77 60.77 58.50 58.85 65,222 -1.74(-2.87%)
Feb 28, 2008 61.77 61.77 60.49 60.59 114,687 -1.06(-1.72%)
Feb 27, 2008 60.39 61.99 60.37 61.66 181,614 +1.52(+2.52%)
Feb 26, 2008 58.93 60.25 58.55 60.14 61,151 +0.13(+0.22%)
Feb 25, 2008 58.47 60.03 58.02 60.01 114,178 +0.19(+0.32%)
Feb 22, 2008 58.47 59.88 57.98 59.81 110,771 +1.43(+2.45%)
Feb 21, 2008 59.99 60.11 58.02 58.38 152,567 -1.88(-3.12%)
Feb 20, 2008 60.25 60.90 58.64 60.26 136,256 -0.13(-0.22%)
Feb 19, 2008 61.42 61.54 60.16 60.39 126,226 +0.15(+0.26%)
Feb 18, 2008 59.30 60.39 59.06 60.24 0 +0.00(+0.00%)
Feb 15, 2008 59.30 60.39 59.06 60.24 159,981 +2.05(+3.53%)
Feb 14, 2008 59.97 59.97 58.02 58.19 74,973 -0.70(-1.20%)
Feb 13, 2008 58.56 59.28 57.59 58.89 113,001 +0.91(+1.58%)
Feb 12, 2008 57.11 58.73 57.11 57.98 154,150 +1.26(+2.23%)
Feb 11, 2008 55.78 56.78 54.97 56.72 113,396 +0.04(+0.07%)
Feb 08, 2008 56.89 57.37 55.87 56.68 96,315 -0.70(-1.21%)
Feb 07, 2008 55.65 57.81 54.74 57.37 181,421 +1.51(+2.70%)
Feb 06, 2008 58.02 58.78 55.86 55.86 129,540 -1.92(-3.32%)
Feb 05, 2008 60.84 60.84 57.75 57.78 180,142 -3.69(-6.01%)
Feb 04, 2008 60.78 61.83 60.70 61.48 136,385 +1.59(+2.65%)
Feb 01, 2008 58.81 59.89 58.09 59.89 198,632 +2.44(+4.25%)
Jan 31, 2008 54.89 58.07 54.43 57.45 251,073 +0.89(+1.57%)
Jan 30, 2008 56.31 59.08 56.07 56.56 310,350 -2.40(-4.07%)
Jan 29, 2008 58.83 59.15 58.26 58.96 59,797 -0.29(-0.48%)
Jan 28, 2008 58.08 59.50 57.30 59.25 108,274 +0.47(+0.79%)
Jan 25, 2008 60.40 62.44 58.41 58.78 251,899 -0.28(-0.47%)
Jan 24, 2008 59.36 59.50 57.84 59.06 224,906 -1.02(-1.70%)
Jan 23, 2008 57.60 60.08 54.02 60.08 412,256 +1.70(+2.92%)
Jan 22, 2008 54.20 60.01 53.64 58.38 587,271 -3.01(-4.91%)
Jan 21, 2008 60.56 62.14 59.74 61.39 0 +0.00(+0.00%)
Jan 18, 2008 60.56 62.14 59.74 61.39 275,069 +1.93(+3.24%)
Jan 17, 2008 61.36 62.58 59.12 59.46 353,310 -1.53(-2.51%)
Jan 16, 2008 61.90 62.41 59.19 61.00 449,781 -2.35(-3.70%)
Jan 15, 2008 66.96 66.96 63.20 63.34 239,756 -5.09(-7.44%)
Jan 14, 2008 68.52 68.66 67.65 68.44 142,249 -0.09(-0.12%)
Jan 11, 2008 69.39 69.84 68.27 68.52 155,990 -2.79(-3.91%)
Jan 10, 2008 69.65 72.01 69.07 71.31 244,525 +0.70(+0.99%)
Jan 09, 2008 70.06 70.80 68.28 70.61 264,040 +3.54(+5.28%)
Jan 08, 2008 69.01 69.78 67.08 67.08 154,922 -1.34(-1.96%)
Jan 07, 2008 68.61 68.76 67.18 68.42 330,244 +1.05(+1.56%)
Jan 04, 2008 68.67 68.67 66.99 67.36 231,306 -1.21(-1.76%)
Jan 03, 2008 68.14 69.45 68.14 68.57 98,517 -0.26(-0.38%)
Jan 02, 2008 70.13 70.46 68.32 68.83 163,572 -0.74(-1.06%)
Jan 01, 2008 70.15 70.38 69.28 69.57 131,206 +0.00(+0.00%)
Dec 31, 2007 70.15 70.38 69.28 69.57 131,206 -0.23(-0.33%)
Dec 28, 2007 70.46 70.71 69.49 69.80 74,779 -0.46(-0.66%)
Dec 27, 2007 71.62 71.62 70.03 70.27 182,880 -2.23(-3.08%)
Dec 26, 2007 72.21 72.68 71.99 72.50 92,478 +0.29(+0.41%)
Dec 24, 2007 72.12 72.47 71.89 72.20 56,105 +1.31(+1.85%)
Dec 21, 2007 71.27 71.27 70.07 70.89 212,714 +1.53(+2.21%)
Dec 20, 2007 69.96 69.96 68.11 69.36 188,950 +0.76(+1.11%)
Dec 19, 2007 68.60 70.02 68.25 68.60 251,073 +0.39(+0.57%)
Dec 18, 2007 67.35 68.33 66.13 68.21 331,713 +3.14(+4.83%)
Dec 17, 2007 67.55 67.91 65.07 65.07 205,740 -4.47(-6.43%)
Dec 14, 2007 69.10 70.35 69.10 69.54 121,145 -1.83(-2.56%)
Dec 13, 2007 72.04 72.04 70.08 71.36 209,356 -2.30(-3.12%)
Dec 12, 2007 75.62 75.62 72.22 73.66 168,467 +1.04(+1.43%)
Dec 11, 2007 76.19 76.19 72.33 72.63 233,379 -3.21(-4.24%)
Dec 10, 2007 75.88 76.27 75.32 75.84 137,283 -0.43(-0.56%)
Dec 07, 2007 77.54 77.54 76.20 76.27 251,499 -2.59(-3.29%)
Dec 06, 2007 77.85 79.21 76.99 78.86 212,477 +0.70(+0.89%)
Dec 05, 2007 76.03 78.16 76.03 78.16 256,045 +3.65(+4.89%)
Dec 04, 2007 74.14 74.87 73.50 74.52 198,895 +0.14(+0.19%)
Dec 03, 2007 75.49 75.49 73.99 74.38 114,713 -1.06(-1.41%)
Nov 30, 2007 75.83 77.27 74.65 75.44 158,341 +0.83(+1.11%)
Nov 29, 2007 74.70 75.48 73.77 74.61 332,266 +0.28(+0.37%)
Nov 28, 2007 71.70 75.05 71.44 74.33 450,743 +3.94(+5.60%)
Nov 27, 2007 68.60 70.63 67.83 70.39 453,972 +3.03(+4.49%)
Nov 26, 2007 70.07 71.14 67.36 67.36 299,305 -1.24(-1.81%)
Nov 23, 2007 67.22 69.08 67.22 68.60 97,549 +1.28(+1.90%)
Nov 21, 2007 68.22 68.94 66.20 67.32 483,768 -3.83(-5.39%)
Nov 20, 2007 71.85 72.20 66.20 71.16 393,379 +2.66(+3.88%)
Nov 19, 2007 71.19 71.19 67.98 68.50 279,486 -3.86(-5.33%)
Nov 16, 2007 74.69 74.69 70.43 72.36 270,530 -0.68(-0.93%)
Nov 15, 2007 74.33 74.58 72.20 73.04 239,849 -1.87(-2.50%)
Nov 14, 2007 75.85 78.20 74.52 74.91 428,684 +1.17(+1.59%)
Nov 13, 2007 70.81 74.31 70.81 73.74 428,303 +5.61(+8.23%)
Nov 12, 2007 72.26 72.26 67.90 68.14 477,580 -5.35(-7.28%)
Nov 09, 2007 74.69 75.69 72.34 73.49 502,740 -1.70(-2.27%)
Nov 08, 2007 76.11 77.09 71.50 75.19 551,932 -1.62(-2.11%)
Nov 07, 2007 78.69 79.13 76.41 76.81 410,448 -2.98(-3.74%)
Nov 06, 2007 79.36 80.22 77.61 79.79 290,206 +2.98(+3.88%)
Nov 05, 2007 78.49 78.77 75.34 76.81 481,869 -6.83(-8.17%)
Nov 02, 2007 84.63 84.65 81.49 83.64 407,219 +0.08(+0.09%)
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.