S&P China SPDR (NY: GXC )

65.91 -0.27 (-0.41%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 28.46 28.77 28.03 28.25 0 -0.44(-1.54%)
Feb 26, 2009 29.43 29.74 28.67 28.69 87,584 -1.05(-3.55%)
Feb 25, 2009 30.07 30.32 29.23 29.74 77,845 -0.57(-1.88%)
Feb 24, 2009 29.01 30.51 29.00 30.32 83,224 +1.57(+5.48%)
Feb 23, 2009 30.30 30.47 28.65 28.74 153,378 -0.48(-1.65%)
Feb 20, 2009 29.85 29.89 28.71 29.23 108,252 -0.62(-2.09%)
Feb 19, 2009 31.08 32.18 29.73 29.85 60,125 +0.13(+0.44%)
Feb 18, 2009 29.96 29.96 29.41 29.72 55,363 +0.71(+2.45%)
Feb 17, 2009 29.59 29.59 28.92 29.01 76,628 -2.06(-6.62%)
Feb 13, 2009 31.23 31.50 30.92 31.06 117,399 +0.40(+1.31%)
Feb 12, 2009 30.39 30.89 29.79 30.66 109,654 -0.56(-1.81%)
Feb 11, 2009 31.14 31.81 30.76 31.22 61,680 +0.30(+0.97%)
Feb 10, 2009 32.40 32.65 30.85 30.92 106,408 -1.47(-4.54%)
Feb 09, 2009 33.71 33.71 32.16 32.40 98,497 -0.42(-1.29%)
Feb 06, 2009 31.97 33.02 31.83 32.82 141,807 +1.49(+4.74%)
Feb 05, 2009 30.73 31.72 30.43 31.33 220,069 +0.95(+3.13%)
Feb 04, 2009 30.20 30.98 30.14 30.38 88,031 +0.92(+3.11%)
Feb 03, 2009 29.16 29.80 28.86 29.47 85,887 +0.47(+1.62%)
Feb 02, 2009 28.90 29.36 28.64 29.00 101,936 -0.18(-0.63%)
Jan 30, 2009 29.76 29.91 28.96 29.18 0 +0.40(+1.40%)
Jan 29, 2009 29.54 29.54 28.78 28.78 43,909 -1.59(-5.23%)
Jan 28, 2009 29.99 30.47 29.76 30.37 92,214 +1.10(+3.75%)
Jan 27, 2009 28.72 29.43 28.72 29.27 37,764 +0.33(+1.14%)
Jan 26, 2009 28.18 29.29 28.18 28.94 36,703 +0.44(+1.54%)
Jan 23, 2009 27.63 28.77 27.23 28.50 36,364 +0.44(+1.57%)
Jan 22, 2009 28.12 29.04 27.31 28.06 38,682 -1.04(-3.57%)
Jan 21, 2009 28.17 29.10 27.75 29.10 81,751 +1.44(+5.22%)
Jan 20, 2009 29.56 29.56 27.66 27.66 80,356 -2.26(-7.54%)
Jan 16, 2009 29.90 30.10 29.13 29.91 36,946 +0.37(+1.26%)
Jan 15, 2009 29.13 29.77 28.19 29.54 111,048 +0.45(+1.56%)
Jan 14, 2009 29.73 29.73 28.69 29.09 34,547 -0.63(-2.12%)
Jan 13, 2009 29.68 29.97 29.35 29.72 39,473 -0.34(-1.12%)
Jan 12, 2009 30.79 30.79 29.62 30.05 86,648 -1.52(-4.82%)
Jan 09, 2009 32.23 32.23 31.33 31.58 123,552 -1.16(-3.53%)
Jan 08, 2009 32.28 32.73 31.86 32.73 48,757 -0.46(-1.39%)
Jan 07, 2009 33.90 34.11 33.04 33.19 135,904 -2.50(-7.00%)
Jan 06, 2009 35.92 36.06 35.32 35.69 94,937 +0.12(+0.35%)
Jan 05, 2009 35.68 35.95 35.31 35.57 162,972 +0.28(+0.79%)
Jan 02, 2009 34.26 35.37 33.96 35.29 0 +2.15(+6.47%)
Jan 01, 2009 32.84 33.28 32.54 33.14 0 +0.00(+0.00%)
Dec 31, 2008 32.84 33.28 32.54 33.14 47,026 +0.38(+1.16%)
Dec 30, 2008 32.18 32.77 32.18 32.76 39,168 +0.53(+1.64%)
Dec 29, 2008 31.74 32.73 31.74 32.23 124,823 +0.42(+1.34%)
Dec 26, 2008 32.75 32.75 31.63 31.81 24,709 -0.20(-0.62%)
Dec 24, 2008 31.71 32.01 31.37 32.01 26,557 +0.67(+2.15%)
Dec 23, 2008 31.69 32.02 31.33 31.33 126,384 -1.54(-4.68%)
Dec 22, 2008 33.27 33.31 32.34 32.87 59,618 -1.57(-4.55%)
Dec 19, 2008 34.49 34.60 33.98 34.44 45,298 +0.71(+2.09%)
Dec 18, 2008 35.04 35.04 33.52 33.73 58,830 -0.71(-2.05%)
Dec 17, 2008 34.37 34.91 34.23 34.44 54,783 -0.06(-0.19%)
Dec 16, 2008 32.76 34.55 32.76 34.50 50,830 +2.35(+7.30%)
Dec 15, 2008 33.01 33.01 31.93 32.16 55,894 -0.70(-2.12%)
Dec 12, 2008 31.86 33.09 31.71 32.85 83,439 -0.12(-0.35%)
Dec 11, 2008 33.91 34.39 32.79 32.97 56,646 -1.17(-3.42%)
Dec 10, 2008 34.33 34.37 33.52 34.14 121,543 +2.09(+6.51%)
Dec 09, 2008 32.52 33.32 31.93 32.05 66,523 -1.35(-4.05%)
Dec 08, 2008 33.03 33.73 32.39 33.40 181,079 +2.47(+7.98%)
Dec 05, 2008 29.31 30.93 28.86 30.93 74,853 +1.94(+6.70%)
Dec 04, 2008 29.54 29.90 28.26 28.99 88,222 -1.22(-4.05%)
Dec 03, 2008 29.36 30.40 28.31 30.21 48,023 +0.96(+3.27%)
Dec 02, 2008 28.49 29.26 28.08 29.26 84,959 +2.08(+7.65%)
Dec 01, 2008 29.18 29.18 27.13 27.18 37,635 -2.19(-7.45%)
Nov 28, 2008 29.05 29.49 28.89 29.36 33,234 -0.45(-1.50%)
Nov 26, 2008 28.08 29.87 27.96 29.81 99,979 +2.63(+9.66%)
Nov 25, 2008 28.08 28.08 26.84 27.18 103,905 -0.78(-2.80%)
Nov 24, 2008 28.35 28.62 26.84 27.97 57,617 +0.76(+2.80%)
Nov 21, 2008 26.77 27.28 24.90 27.21 69,973 +3.34(+13.99%)
Nov 20, 2008 24.96 25.87 23.41 23.87 115,841 -1.24(-4.93%)
Nov 19, 2008 26.39 27.26 24.87 25.10 72,440 -2.04(-7.53%)
Nov 18, 2008 27.64 27.71 26.30 27.15 175,263 -0.85(-3.03%)
Nov 17, 2008 28.49 29.12 27.88 28.00 94,451 -0.07(-0.26%)
Nov 14, 2008 29.31 30.21 28.07 28.07 68,710 -2.52(-8.24%)
Nov 13, 2008 27.89 30.59 26.51 30.59 109,274 +3.58(+13.27%)
Nov 12, 2008 28.07 28.36 26.99 27.00 46,536 -1.32(-4.67%)
Nov 11, 2008 28.97 29.83 28.07 28.33 47,646 -1.68(-5.61%)
Nov 10, 2008 31.95 31.96 29.32 30.01 97,931 +0.50(+1.71%)
Nov 07, 2008 28.93 29.51 27.72 29.51 60,278 +3.38(+12.95%)
Nov 06, 2008 28.28 28.43 26.05 26.13 71,459 -2.19(-7.73%)
Nov 05, 2008 29.93 30.81 28.25 28.31 70,054 -2.81(-9.04%)
Nov 04, 2008 30.21 31.43 29.93 31.13 46,379 +2.09(+7.19%)
Nov 03, 2008 29.02 29.43 28.79 29.04 30,391 +0.42(+1.48%)
Oct 31, 2008 27.51 29.23 27.51 28.62 57,477 -0.10(-0.35%)
Oct 30, 2008 28.60 28.74 27.62 28.72 80,125 +3.07(+11.98%)
Oct 29, 2008 27.16 27.16 24.83 25.64 74,213 -0.76(-2.89%)
Oct 28, 2008 24.38 26.41 23.26 26.41 69,168 +3.88(+17.22%)
Oct 27, 2008 23.38 24.46 22.31 22.53 55,137 -2.34(-9.41%)
Oct 24, 2008 23.76 25.35 23.69 24.87 109,082 -2.12(-7.87%)
Oct 23, 2008 27.89 27.89 25.59 26.99 101,497 +0.17(+0.64%)
Oct 22, 2008 29.51 29.51 26.59 26.82 152,045 -3.06(-10.24%)
Oct 21, 2008 32.13 32.13 29.87 29.88 76,853 -2.25(-7.01%)
Oct 20, 2008 32.33 32.62 30.71 32.13 98,233 +1.78(+5.88%)
Oct 17, 2008 30.85 32.10 29.23 30.34 83,241 -1.11(-3.52%)
Oct 16, 2008 29.48 31.71 28.45 31.45 155,067 +2.53(+8.73%)
Oct 15, 2008 33.25 33.25 28.93 28.93 141,234 -5.26(-15.39%)
Oct 14, 2008 38.03 38.50 33.00 34.19 164,828 -1.87(-5.18%)
Oct 13, 2008 32.39 36.05 32.24 36.05 119,759 +5.83(+19.27%)
Oct 10, 2008 28.72 30.95 27.54 30.23 79,918 +1.26(+4.35%)
Oct 09, 2008 33.29 33.29 28.97 28.97 104,204 -2.45(-7.79%)
Oct 08, 2008 30.23 33.03 30.16 31.42 107,315 +0.09(+0.30%)
Oct 07, 2008 33.53 34.56 31.32 31.32 91,563 -1.62(-4.92%)
Oct 06, 2008 33.11 33.67 31.22 32.94 122,968 -2.69(-7.55%)
Oct 03, 2008 35.71 37.64 35.50 35.63 73,091 -0.07(-0.20%)
Oct 02, 2008 36.80 37.41 35.70 35.70 51,006 -1.50(-4.04%)
Oct 01, 2008 37.07 37.70 36.24 37.21 48,201 -0.23(-0.62%)
Sep 30, 2008 32.50 37.44 34.19 37.44 93,658 +3.51(+10.35%)
Sep 29, 2008 38.87 38.87 33.74 33.93 140,614 -5.37(-13.66%)
Sep 26, 2008 38.75 39.76 38.53 39.30 0 -0.80(-1.99%)
Sep 25, 2008 40.16 40.84 39.30 40.09 62,609 +0.92(+2.34%)
Sep 24, 2008 38.35 39.56 38.35 39.17 44,717 +0.57(+1.47%)
Sep 23, 2008 40.52 40.52 38.44 38.61 109,756 -1.50(-3.73%)
Sep 22, 2008 43.10 43.10 38.18 40.10 56,187 -2.55(-5.99%)
Sep 19, 2008 42.06 43.14 40.80 42.66 0 +4.71(+12.42%)
Sep 18, 2008 35.09 37.94 34.70 37.94 109,250 +3.53(+10.27%)
Sep 17, 2008 35.37 37.01 34.41 34.41 136,327 -3.92(-10.23%)
Sep 16, 2008 36.71 38.72 36.19 38.33 240,973 +0.31(+0.80%)
Sep 15, 2008 38.33 39.67 38.02 38.03 171,820 -2.51(-6.19%)
Sep 12, 2008 39.92 40.63 39.33 40.53 37,792 +0.15(+0.37%)
Sep 11, 2008 39.68 40.60 39.11 40.38 75,101 -0.88(-2.13%)
Sep 10, 2008 41.41 41.71 40.67 41.26 33,810 +0.24(+0.58%)
Sep 09, 2008 43.00 43.00 41.02 41.02 48,438 -2.27(-5.24%)
Sep 08, 2008 44.27 44.32 42.53 43.29 67,447 +0.25(+0.59%)
Sep 05, 2008 41.60 43.04 41.43 43.04 0 +0.81(+1.93%)
Sep 04, 2008 44.05 44.05 42.12 42.23 114,935 -1.96(-4.45%)
Sep 03, 2008 44.62 44.87 43.99 44.19 52,358 -1.28(-2.82%)
Sep 02, 2008 46.75 46.75 45.32 45.47 260,665 -1.14(-2.44%)
Aug 29, 2008 46.84 46.85 46.40 46.61 12,482 -0.17(-0.37%)
Aug 28, 2008 46.78 47.07 46.56 46.78 52,169 -0.47(-1.00%)
Aug 27, 2008 46.67 47.39 46.67 47.25 43,100 +1.60(+3.51%)
Aug 26, 2008 45.93 45.93 45.56 45.65 51,162 +0.66(+1.47%)
Aug 25, 2008 46.51 46.51 44.99 44.99 97,211 -0.51(-1.12%)
Aug 22, 2008 45.20 45.59 45.10 45.50 41,748 +0.63(+1.41%)
Aug 21, 2008 45.34 45.34 44.15 44.87 79,955 -0.58(-1.28%)
Aug 20, 2008 44.45 45.48 44.45 45.45 64,596 +2.23(+5.16%)
Aug 19, 2008 42.60 43.33 42.60 43.22 49,874 -0.56(-1.28%)
Aug 18, 2008 44.46 44.67 43.69 43.78 23,890 -1.03(-2.30%)
Aug 15, 2008 44.90 45.10 44.66 44.81 0 -0.72(-1.58%)
Aug 14, 2008 45.09 45.75 44.39 45.53 58,006 +1.12(+2.51%)
Aug 13, 2008 44.91 44.91 43.92 44.41 59,150 -0.50(-1.11%)
Aug 12, 2008 46.07 46.07 44.64 44.91 71,392 -1.38(-2.99%)
Aug 11, 2008 47.07 47.07 45.64 46.29 38,661 -1.22(-2.57%)
Aug 08, 2008 47.12 47.57 45.87 47.52 57,775 +0.79(+1.69%)
Aug 07, 2008 49.30 49.30 46.47 46.72 69,047 -2.56(-5.20%)
Aug 06, 2008 47.88 49.41 47.88 49.29 9,496 +0.39(+0.79%)
Aug 05, 2008 47.63 49.00 47.63 48.90 45,641 +1.03(+2.15%)
Aug 04, 2008 50.11 50.11 47.87 47.87 22,313 -1.76(-3.55%)
Aug 01, 2008 48.77 50.23 48.77 49.63 13,637 +0.53(+1.07%)
Jul 31, 2008 49.43 50.34 48.95 49.11 50,720 -1.85(-3.63%)
Jul 30, 2008 51.60 51.60 50.08 50.96 53,225 +0.86(+1.71%)
Jul 29, 2008 50.10 50.10 48.47 50.10 44,451 +1.41(+2.90%)
Jul 28, 2008 50.37 50.37 48.69 48.69 45,741 -1.26(-2.52%)
Jul 25, 2008 49.91 50.30 49.36 49.95 86,720 +0.50(+1.02%)
Jul 24, 2008 52.35 52.35 49.01 49.44 81,589 -2.21(-4.28%)
Jul 23, 2008 52.36 52.36 51.31 51.65 56,714 +0.65(+1.28%)
Jul 22, 2008 49.67 51.00 49.47 51.00 50,788 +0.81(+1.62%)
Jul 21, 2008 51.03 51.03 50.11 50.19 34,155 +0.40(+0.79%)
Jul 18, 2008 49.59 50.16 49.37 49.79 42,048 +0.49(+0.99%)
Jul 17, 2008 50.08 50.08 49.06 49.30 42,264 -0.07(-0.15%)
Jul 16, 2008 46.51 49.37 46.51 49.37 27,865 +2.35(+5.01%)
Jul 15, 2008 47.47 47.79 46.06 47.02 43,839 -1.42(-2.94%)
Jul 14, 2008 48.64 50.02 48.31 48.44 35,945 -0.62(-1.26%)
Jul 11, 2008 49.11 49.66 48.27 49.06 45,127 -0.06(-0.13%)
Jul 10, 2008 47.69 49.13 47.69 49.13 35,864 +1.51(+3.17%)
Jul 09, 2008 49.80 49.80 47.62 47.62 55,921 -1.01(-2.09%)
Jul 08, 2008 47.20 48.63 47.03 48.63 117,469 +0.42(+0.87%)
Jul 07, 2008 46.72 48.68 46.72 48.21 218,311 +1.59(+3.40%)
Jul 04, 2008 47.77 47.77 45.82 46.63 94,665 +0.00(+0.00%)
Jul 03, 2008 47.77 47.77 45.82 46.63 94,665 +0.18(+0.40%)
Jul 02, 2008 48.23 48.23 46.36 46.44 157,580 -1.78(-3.69%)
Jul 01, 2008 48.83 48.83 47.18 48.22 45,707 -0.48(-0.98%)
Jun 30, 2008 48.93 49.01 48.36 48.70 83,408 +0.65(+1.35%)
Jun 27, 2008 48.70 48.70 47.72 48.05 41,820 +0.02(+0.04%)
Jun 26, 2008 50.37 50.37 48.03 48.03 59,933 -2.11(-4.21%)
Jun 25, 2008 49.95 50.62 49.77 50.13 75,116 +1.01(+2.07%)
Jun 24, 2008 48.71 49.95 48.59 49.12 46,235 -0.49(-0.99%)
Jun 23, 2008 49.74 49.85 49.27 49.61 37,822 +0.61(+1.25%)
Jun 20, 2008 51.05 51.05 48.51 49.00 59,860 -2.59(-5.02%)
Jun 19, 2008 51.35 51.98 50.80 51.59 54,299 -0.04(-0.07%)
Jun 18, 2008 51.76 51.87 51.03 51.62 98,484 +0.66(+1.30%)
Jun 17, 2008 51.74 51.99 50.83 50.96 61,071 -0.37(-0.73%)
Jun 16, 2008 50.24 51.44 50.24 51.34 48,798 +0.48(+0.93%)
Jun 13, 2008 50.65 50.86 49.99 50.86 27,379 -0.16(-0.31%)
Jun 12, 2008 50.68 51.62 50.67 51.02 31,168 +1.22(+2.44%)
Jun 11, 2008 50.78 51.12 49.80 49.80 79,010 -1.64(-3.19%)
Jun 10, 2008 51.29 51.84 51.04 51.44 105,421 -1.19(-2.26%)
Jun 09, 2008 53.80 53.80 52.04 52.63 59,025 +0.08(+0.15%)
Jun 06, 2008 55.04 55.04 52.55 52.55 94,604 -2.95(-5.32%)
Jun 05, 2008 55.50 55.50 54.32 55.50 35,380 +1.45(+2.68%)
Jun 04, 2008 55.63 55.63 53.88 54.06 46,440 -0.60(-1.09%)
Jun 03, 2008 56.14 56.14 54.36 54.65 53,814 -1.65(-2.93%)
Jun 02, 2008 56.69 56.76 55.53 56.30 82,441 +0.51(+0.92%)
May 30, 2008 55.92 56.09 55.68 55.79 59,172 +0.00(+0.00%)
May 29, 2008 54.69 56.08 54.65 55.79 46,874 +0.84(+1.53%)
May 28, 2008 55.41 55.42 54.30 54.95 56,418 -0.32(-0.59%)
May 27, 2008 55.06 55.34 53.88 55.27 87,576 +0.03(+0.06%)
May 26, 2008 55.81 55.89 54.96 55.24 0 +0.00(+0.00%)
May 23, 2008 55.81 55.89 54.96 55.24 114,985 -1.73(-3.04%)
May 22, 2008 57.46 57.46 56.56 56.97 27,950 +0.47(+0.84%)
May 21, 2008 58.30 58.31 56.50 56.50 35,710 -0.22(-0.38%)
May 20, 2008 58.33 58.33 56.28 56.71 122,460 -2.48(-4.18%)
May 19, 2008 59.70 59.94 59.00 59.19 62,550 +0.29(+0.49%)
May 16, 2008 59.28 59.28 58.58 58.90 44,688 +0.14(+0.23%)
May 15, 2008 58.70 58.94 58.01 58.76 29,554 +0.73(+1.27%)
May 14, 2008 58.29 58.76 57.88 58.03 42,740 +0.37(+0.64%)
May 13, 2008 58.09 58.09 57.00 57.66 31,484 +0.99(+1.76%)
May 12, 2008 56.61 56.81 55.81 56.67 58,512 +0.10(+0.18%)
May 09, 2008 56.82 56.82 56.14 56.57 69,233 -1.01(-1.76%)
May 08, 2008 57.88 57.89 57.03 57.58 112,322 +0.72(+1.27%)
May 07, 2008 59.96 59.96 56.86 56.86 135,882 -3.66(-6.04%)
May 06, 2008 58.69 60.64 58.69 60.52 47,634 +1.08(+1.82%)
May 05, 2008 60.92 60.92 59.44 59.44 74,224 -0.79(-1.32%)
May 02, 2008 60.83 60.83 59.74 60.23 140,685 +0.61(+1.03%)
May 01, 2008 59.51 59.74 58.18 59.62 105,882 +1.07(+1.83%)
Apr 30, 2008 59.11 59.16 58.25 58.55 106,281 +0.76(+1.31%)
Apr 29, 2008 58.83 58.83 57.58 57.79 47,328 -0.12(-0.21%)
Apr 28, 2008 58.26 58.64 57.86 57.92 70,326 -0.30(-0.51%)
Apr 25, 2008 58.87 58.87 57.53 58.21 59,264 -0.81(-1.37%)
Apr 24, 2008 59.23 59.61 57.37 59.02 164,492 +0.41(+0.70%)
Apr 23, 2008 56.32 58.69 56.32 58.61 203,737 +3.91(+7.14%)
Apr 22, 2008 55.58 55.58 54.09 54.70 97,265 -0.06(-0.11%)
Apr 21, 2008 54.60 54.86 53.58 54.76 73,685 +0.84(+1.56%)
Apr 18, 2008 53.52 54.09 53.46 53.91 75,277 +0.97(+1.84%)
Apr 17, 2008 53.26 53.32 52.79 52.94 48,620 -0.86(-1.59%)
Apr 16, 2008 52.68 53.91 52.44 53.80 85,399 +1.56(+2.99%)
Apr 15, 2008 51.83 52.25 51.73 52.24 42,348 +0.68(+1.31%)
Apr 14, 2008 51.96 51.96 51.34 51.56 49,763 -0.76(-1.44%)
Apr 11, 2008 53.19 53.48 52.09 52.32 117,130 -1.12(-2.10%)
Apr 10, 2008 52.22 53.54 52.22 53.44 111,016 +1.59(+3.07%)
Apr 09, 2008 53.45 53.45 51.73 51.85 98,650 -1.70(-3.17%)
Apr 08, 2008 53.72 54.19 53.45 53.55 64,331 -1.40(-2.55%)
Apr 07, 2008 55.53 55.54 54.42 54.95 119,770 +1.06(+1.96%)
Apr 04, 2008 54.67 54.76 53.25 53.89 117,269 -0.05(-0.09%)
Apr 03, 2008 52.22 54.19 52.22 53.94 83,227 +2.08(+4.01%)
Apr 02, 2008 52.91 52.91 51.82 51.86 123,105 -0.91(-1.73%)
Apr 01, 2008 51.08 52.77 50.83 52.77 129,339 +3.06(+6.16%)
Mar 31, 2008 49.19 50.02 49.19 49.71 62,184 -0.18(-0.36%)
Mar 28, 2008 49.60 50.47 49.60 49.89 39,738 +1.62(+3.36%)
Mar 27, 2008 48.77 49.41 48.26 48.27 76,697 +0.47(+0.99%)
Mar 26, 2008 48.62 48.62 47.68 47.80 108,376 -0.87(-1.79%)
Mar 25, 2008 47.70 48.78 47.44 48.67 65,026 +2.03(+4.35%)
Mar 24, 2008 46.88 47.64 46.39 46.64 211,204 +0.87(+1.90%)
Mar 21, 2008 46.23 46.23 43.37 45.77 111,433 +0.00(+0.00%)
Mar 20, 2008 46.23 46.23 43.37 45.77 111,433 +0.55(+1.23%)
Mar 19, 2008 48.54 48.54 44.89 45.21 113,067 -2.86(-5.96%)
Mar 18, 2008 46.29 48.12 46.29 48.08 198,165 +1.80(+3.89%)
Mar 17, 2008 45.56 46.78 45.20 46.28 173,819 -1.24(-2.61%)
Mar 14, 2008 49.75 49.99 47.39 47.52 88,714 -2.96(-5.86%)
Mar 13, 2008 50.39 51.14 48.35 50.47 198,674 -1.17(-2.26%)
Mar 12, 2008 52.55 53.29 51.39 51.64 100,457 -2.03(-3.79%)
Mar 11, 2008 51.93 53.76 51.46 53.67 116,578 +4.37(+8.87%)
Mar 10, 2008 51.42 51.42 49.30 49.30 106,403 -1.27(-2.50%)
Mar 07, 2008 50.60 52.01 50.09 50.57 102,821 -0.48(-0.93%)
Mar 06, 2008 53.21 53.21 50.95 51.04 68,360 -2.31(-4.33%)
Mar 05, 2008 53.02 53.81 52.61 53.35 99,762 +0.57(+1.08%)
Mar 04, 2008 53.55 53.55 51.96 52.78 159,786 -2.16(-3.93%)
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.