Skip to main content

FINANCIAL SEL (NY: XLF )

45.19 -0.14 (-0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 21.90 21.95 21.80 21.80 12,844,461 -0.04(-0.17%)
Oct 30, 2006 21.80 21.90 21.76 21.84 13,115,890 +0.01(+0.03%)
Oct 27, 2006 21.96 21.96 21.77 21.83 7,013,768 -0.17(-0.76%)
Oct 26, 2006 21.88 22.00 21.78 22.00 15,829,697 +0.15(+0.70%)
Oct 25, 2006 21.77 21.84 21.68 21.84 7,643,256 +0.09(+0.42%)
Oct 24, 2006 21.71 21.76 21.64 21.75 4,930,588 -0.01(-0.03%)
Oct 23, 2006 21.55 21.79 21.53 21.76 6,392,731 +0.14(+0.65%)
Oct 20, 2006 21.64 21.65 21.52 21.61 11,511,531 -0.02(-0.11%)
Oct 19, 2006 21.74 21.74 21.54 21.64 13,358,714 -0.14(-0.65%)
Oct 18, 2006 21.81 21.90 21.65 21.78 9,266,307 +0.06(+0.28%)
Oct 17, 2006 21.70 21.77 21.61 21.72 9,099,386 +0.00(+0.00%)
Oct 16, 2006 21.76 21.78 21.69 21.72 8,344,747 -0.12(-0.54%)
Oct 13, 2006 21.69 21.84 21.69 21.84 6,540,148 +0.09(+0.40%)
Oct 12, 2006 21.68 21.79 21.68 21.75 8,550,513 +0.11(+0.51%)
Oct 11, 2006 21.39 21.69 21.39 21.64 9,754,879 -0.06(-0.26%)
Oct 10, 2006 21.73 21.76 21.63 21.69 9,006,905 +0.00(+0.00%)
Oct 09, 2006 21.63 21.72 21.55 21.69 5,922,199 +0.06(+0.28%)
Oct 06, 2006 21.64 21.66 21.58 21.63 8,366,689 -0.07(-0.34%)
Oct 05, 2006 21.76 21.93 21.63 21.71 14,111,077 -0.01(-0.06%)
Oct 04, 2006 21.68 21.72 21.40 21.72 19,405,576 +0.26(+1.20%)
Oct 03, 2006 21.26 21.51 21.25 21.46 10,893,745 +0.21(+0.98%)
Oct 02, 2006 21.27 21.33 21.17 21.25 5,989,650 -0.05(-0.23%)
Sep 29, 2006 21.12 21.50 21.12 21.30 8,357,912 -0.06(-0.29%)
Sep 28, 2006 21.23 21.39 21.23 21.36 5,277,107 +0.07(+0.35%)
Sep 27, 2006 21.32 21.38 21.23 21.29 7,922,162 -0.10(-0.46%)
Sep 26, 2006 21.28 21.39 21.20 21.39 10,112,289 +0.12(+0.55%)
Sep 25, 2006 21.17 21.32 21.07 21.27 9,398,933 +0.22(+1.02%)
Sep 22, 2006 21.02 21.09 20.97 21.05 10,511,469 +0.04(+0.18%)
Sep 21, 2006 21.16 21.22 20.98 21.02 8,530,684 -0.15(-0.70%)
Sep 20, 2006 21.10 21.20 21.07 21.16 12,794,889 +0.14(+0.67%)
Sep 19, 2006 21.26 21.26 20.91 21.02 10,184,778 +0.04(+0.18%)
Sep 18, 2006 21.04 21.05 20.91 20.99 12,297,051 -0.02(-0.12%)
Sep 15, 2006 21.53 21.53 20.99 21.01 9,747,891 -0.06(-0.26%)
Sep 14, 2006 20.94 21.07 20.93 21.07 5,050,862 +0.05(+0.23%)
Sep 13, 2006 20.89 21.06 20.80 21.02 11,278,297 +0.15(+0.74%)
Sep 12, 2006 20.62 20.89 20.61 20.86 10,559,416 +0.26(+1.28%)
Sep 11, 2006 20.55 20.63 20.53 20.60 5,620,701 +0.01(+0.06%)
Sep 08, 2006 20.48 20.61 20.37 20.59 9,021,045 +0.12(+0.57%)
Sep 07, 2006 20.56 20.59 20.45 20.47 11,808,316 -0.16(-0.78%)
Sep 06, 2006 20.61 20.86 20.58 20.63 9,055,989 -0.07(-0.33%)
Sep 05, 2006 20.64 20.77 20.61 20.70 12,814,555 +0.07(+0.36%)
Sep 01, 2006 20.67 20.67 20.56 20.62 4,006,102 +0.03(+0.15%)
Aug 31, 2006 20.57 20.61 20.53 20.59 5,496,038 +0.02(+0.12%)
Aug 30, 2006 20.54 20.62 20.54 20.57 6,412,072 +0.06(+0.30%)
Aug 29, 2006 20.55 20.55 20.39 20.51 22,834,038 -0.09(-0.42%)
Aug 28, 2006 20.43 20.64 20.42 20.59 15,311,705 +0.15(+0.72%)
Aug 25, 2006 20.49 20.51 20.43 20.45 5,893,593 -0.11(-0.54%)
Aug 24, 2006 20.56 20.59 20.51 20.56 6,365,913 +0.07(+0.33%)
Aug 23, 2006 20.54 20.57 20.45 20.49 6,266,443 -0.06(-0.30%)
Aug 22, 2006 20.55 20.61 20.48 20.55 8,351,898 -0.01(-0.03%)
Aug 21, 2006 20.61 20.61 20.51 20.56 6,241,900 -0.08(-0.39%)
Aug 18, 2006 20.62 20.64 20.54 20.64 9,875,804 +0.03(+0.15%)
Aug 17, 2006 20.52 20.62 20.47 20.61 8,655,834 +0.07(+0.33%)
Aug 16, 2006 20.55 20.57 20.45 20.54 7,774,257 +0.11(+0.54%)
Aug 15, 2006 20.33 20.68 20.30 20.43 14,207,947 +0.34(+1.68%)
Aug 14, 2006 20.17 20.27 20.05 20.09 8,910,848 +0.02(+0.12%)
Aug 11, 2006 20.08 20.11 19.98 20.06 8,366,689 -0.06(-0.31%)
Aug 10, 2006 20.00 20.17 19.94 20.13 15,996,293 +0.10(+0.49%)
Aug 09, 2006 20.41 20.46 20.01 20.03 13,350,750 -0.24(-1.18%)
Aug 08, 2006 20.48 20.53 20.24 20.27 14,461,660 -0.15(-0.72%)
Aug 07, 2006 20.46 20.47 20.35 20.41 5,382,428 -0.04(-0.21%)
Aug 04, 2006 20.62 20.80 20.38 20.46 26,393,176 +0.04(+0.21%)
Aug 03, 2006 20.24 20.46 20.24 20.41 9,744,640 +0.09(+0.42%)
Aug 02, 2006 20.32 20.38 20.23 20.33 9,585,195 +0.04(+0.18%)
Aug 01, 2006 20.27 20.35 20.17 20.29 10,190,954 -0.06(-0.30%)
Jul 31, 2006 20.43 20.43 20.30 20.35 11,815,467 -0.03(-0.15%)
Jul 28, 2006 20.18 20.46 20.17 20.38 18,990,792 +0.36(+1.78%)
Jul 27, 2006 20.24 20.28 20.02 20.03 12,629,593 -0.12(-0.58%)
Jul 26, 2006 20.17 20.22 20.07 20.14 7,266,668 -0.02(-0.12%)
Jul 25, 2006 20.12 20.22 20.01 20.17 11,677,640 +0.05(+0.25%)
Jul 24, 2006 19.95 20.14 19.89 20.12 15,073,433 +0.26(+1.30%)
Jul 21, 2006 19.97 20.03 19.79 19.86 28,330,402 -0.11(-0.55%)
Jul 20, 2006 20.06 20.12 19.95 19.97 20,533,876 -0.08(-0.40%)
Jul 19, 2006 19.59 20.06 19.58 20.05 52,865,828 +0.52(+2.65%)
Jul 18, 2006 19.57 19.60 19.37 19.53 11,263,019 +0.04(+0.22%)
Jul 17, 2006 19.40 19.53 19.34 19.49 8,062,753 +0.04(+0.19%)
Jul 14, 2006 19.52 19.59 19.37 19.45 12,368,891 -0.08(-0.41%)
Jul 13, 2006 19.75 19.78 19.53 19.53 15,051,978 -0.31(-1.58%)
Jul 12, 2006 20.11 20.11 19.81 19.85 8,740,026 -0.20(-0.98%)
Jul 11, 2006 19.95 20.06 19.83 20.05 7,663,898 +0.01(+0.03%)
Jul 10, 2006 19.95 20.07 19.95 20.04 4,962,769 +0.14(+0.68%)
Jul 07, 2006 19.90 20.08 19.89 19.90 4,818,765 -0.10(-0.49%)
Jul 06, 2006 19.92 20.06 19.92 20.00 5,600,059 +0.06(+0.31%)
Jul 05, 2006 19.97 20.01 19.86 19.94 7,907,047 -0.19(-0.95%)
Jul 03, 2006 19.92 20.14 19.92 20.13 5,383,241 +0.23(+1.18%)
Jun 30, 2006 20.01 20.05 19.86 19.90 10,258,080 -0.06(-0.28%)
Jun 29, 2006 19.64 19.96 19.60 19.95 14,953,971 +0.41(+2.11%)
Jun 28, 2006 19.53 19.55 19.41 19.54 7,639,355 +0.10(+0.54%)
Jun 27, 2006 19.60 19.65 19.42 19.44 6,337,632 -0.19(-0.97%)
Jun 26, 2006 19.44 19.63 19.44 19.63 6,807,189 +0.17(+0.89%)
Jun 23, 2006 19.50 19.58 19.41 19.45 6,613,937 -0.13(-0.66%)
Jun 22, 2006 19.59 19.65 19.52 19.58 5,316,277 -0.07(-0.38%)
Jun 21, 2006 19.53 19.73 19.50 19.66 19,947,296 +0.16(+0.82%)
Jun 20, 2006 19.45 19.63 19.45 19.50 29,810,586 +0.06(+0.28%)
Jun 19, 2006 19.58 19.70 19.40 19.44 9,373,091 -0.14(-0.69%)
Jun 16, 2006 19.72 19.72 19.52 19.58 13,433,642 -0.24(-1.21%)
Jun 15, 2006 19.57 19.86 19.49 19.82 20,710,224 +0.43(+2.22%)
Jun 14, 2006 19.53 19.60 19.18 19.39 25,077,150 -0.12(-0.60%)
Jun 13, 2006 19.84 19.97 19.45 19.50 32,160,318 -0.39(-1.95%)
Jun 12, 2006 20.12 20.16 19.89 19.89 12,623,904 -0.22(-1.10%)
Jun 09, 2006 20.15 20.27 20.08 20.11 15,543,802 -0.07(-0.34%)
Jun 08, 2006 20.09 20.24 19.90 20.18 37,905,684 +0.04(+0.18%)
Jun 07, 2006 20.05 20.32 20.04 20.14 14,425,903 +0.07(+0.34%)
Jun 06, 2006 20.18 20.23 19.88 20.08 30,632,188 -0.05(-0.24%)
Jun 05, 2006 20.36 20.42 20.11 20.13 10,644,258 -0.33(-1.62%)
Jun 02, 2006 20.24 20.50 20.24 20.46 16,694,045 +0.12(+0.57%)
Jun 01, 2006 20.09 20.37 20.09 20.34 5,965,270 +0.23(+1.16%)
May 31, 2006 20.03 20.13 19.92 20.11 8,559,778 +0.14(+0.71%)
May 30, 2006 20.29 20.29 19.96 19.97 12,428,865 -0.30(-1.49%)
May 26, 2006 20.21 20.27 20.13 20.27 6,429,625 +0.17(+0.83%)
May 25, 2006 20.03 20.11 19.97 20.10 9,217,222 +0.18(+0.90%)
May 24, 2006 19.87 20.06 19.75 19.92 17,590,900 +0.01(+0.06%)
May 23, 2006 20.08 20.16 19.90 19.91 12,390,995 -0.10(-0.49%)
May 22, 2006 20.01 20.10 19.84 20.01 16,732,077 -0.05(-0.25%)
May 19, 2006 20.07 20.15 19.93 20.06 16,137,858 +0.10(+0.52%)
May 18, 2006 20.15 20.22 19.95 19.95 11,038,562 -0.18(-0.89%)
May 17, 2006 20.41 20.44 20.07 20.13 17,722,226 -0.41(-2.01%)
May 16, 2006 20.59 20.64 20.46 20.54 12,624,392 -0.02(-0.12%)
May 15, 2006 20.39 20.59 20.39 20.57 8,917,024 +0.14(+0.69%)
May 12, 2006 20.30 20.64 20.30 20.43 13,740,178 -0.21(-1.01%)
May 11, 2006 20.97 20.97 20.57 20.64 13,992,916 -0.34(-1.64%)
May 10, 2006 20.95 21.02 20.83 20.98 13,813,155 +0.01(+0.06%)
May 09, 2006 20.90 20.99 20.90 20.97 16,802,942 +0.04(+0.18%)
May 08, 2006 21.05 21.05 20.91 20.93 13,574,557 -0.09(-0.41%)
May 05, 2006 20.80 21.04 20.80 21.02 19,552,668 +0.30(+1.43%)
May 04, 2006 20.69 20.80 20.69 20.72 13,770,084 +0.04(+0.21%)
May 03, 2006 20.70 20.73 20.60 20.68 7,560,365 -0.02(-0.09%)
May 02, 2006 20.67 20.71 20.61 20.70 6,464,895 +0.13(+0.63%)
May 01, 2006 20.91 20.94 20.52 20.57 22,128,322 -0.30(-1.44%)
Apr 28, 2006 20.75 20.97 20.75 20.87 21,552,144 +0.17(+0.83%)
Apr 27, 2006 20.32 20.73 20.29 20.70 28,750,874 +0.32(+1.57%)
Apr 26, 2006 20.19 20.38 20.19 20.38 8,814,466 +0.12(+0.58%)
Apr 25, 2006 20.35 20.38 20.20 20.26 11,520,308 -0.12(-0.60%)
Apr 24, 2006 20.14 20.57 20.14 20.38 8,992,277 +0.01(+0.03%)
Apr 21, 2006 20.13 20.53 20.13 20.38 7,954,669 -0.02(-0.12%)
Apr 20, 2006 20.37 20.49 20.32 20.40 7,094,871 +0.04(+0.21%)
Apr 19, 2006 20.38 20.41 20.28 20.36 14,963,723 +0.02(+0.12%)
Apr 18, 2006 20.05 20.35 20.00 20.33 21,526,950 +0.37(+1.85%)
Apr 17, 2006 20.02 20.06 19.91 19.97 9,847,361 -0.02(-0.09%)
Apr 13, 2006 19.95 20.01 19.89 19.98 9,071,755 +0.03(+0.15%)
Apr 12, 2006 19.92 20.01 19.90 19.95 11,389,144 +0.04(+0.22%)
Apr 11, 2006 20.17 20.17 19.87 19.91 15,816,369 -0.17(-0.86%)
Apr 10, 2006 20.09 20.19 20.03 20.08 11,341,360 +0.04(+0.18%)
Apr 07, 2006 20.32 20.33 20.01 20.05 19,815,808 -0.19(-0.94%)
Apr 06, 2006 20.46 20.46 20.16 20.24 18,581,860 -0.07(-0.36%)
Apr 05, 2006 20.29 20.37 20.24 20.31 13,205,283 +0.04(+0.18%)
Apr 04, 2006 20.05 20.30 20.01 20.27 7,248,302 +0.22(+1.07%)
Apr 03, 2006 20.03 20.22 20.01 20.06 23,324,724 +0.03(+0.15%)
Mar 31, 2006 20.03 20.12 20.00 20.03 12,015,382 +0.01(+0.03%)
Mar 30, 2006 20.07 20.20 19.98 20.02 13,214,223 -0.12(-0.61%)
Mar 29, 2006 20.09 20.19 20.01 20.14 8,649,170 +0.09(+0.46%)
Mar 28, 2006 20.22 20.28 20.01 20.05 18,335,948 -0.17(-0.82%)
Mar 27, 2006 20.22 20.25 20.16 20.22 10,882,855 -0.01(-0.06%)
Mar 24, 2006 20.19 20.30 20.14 20.23 15,958,097 -0.01(-0.03%)
Mar 23, 2006 20.28 20.29 20.17 20.24 13,220,561 -0.10(-0.48%)
Mar 22, 2006 20.18 20.35 20.14 20.33 11,786,862 +0.16(+0.79%)
Mar 21, 2006 20.36 20.37 20.15 20.17 14,012,095 -0.20(-1.00%)
Mar 20, 2006 20.34 20.41 20.27 20.38 11,954,758 +0.01(+0.06%)
Mar 17, 2006 20.32 20.37 20.29 20.37 11,543,225 -0.05(-0.24%)
Mar 16, 2006 20.41 20.50 20.40 20.41 18,497,668 +0.07(+0.33%)
Mar 15, 2006 20.29 20.38 20.21 20.35 31,526,604 +0.02(+0.12%)
Mar 14, 2006 20.10 20.32 20.09 20.32 23,025,988 +0.23(+1.16%)
Mar 13, 2006 20.14 20.19 20.03 20.09 17,053,730 +0.01(+0.03%)
Mar 10, 2006 19.97 20.12 19.90 20.08 12,682,416 +0.18(+0.90%)
Mar 09, 2006 20.03 20.09 19.89 19.90 10,483,676 -0.12(-0.61%)
Mar 08, 2006 20.03 20.07 19.90 20.03 13,688,168 +0.01(+0.06%)
Mar 07, 2006 19.93 20.03 19.87 20.01 35,227,308 +0.06(+0.31%)
Mar 06, 2006 20.01 20.06 19.89 19.95 21,031,388 -0.06(-0.28%)
Mar 03, 2006 20.00 20.13 19.95 20.01 17,885,246 -0.05(-0.25%)
Mar 02, 2006 20.09 20.09 19.97 20.06 23,720,652 -0.12(-0.61%)
Mar 01, 2006 20.14 20.18 20.08 20.18 8,883,542 +0.10(+0.52%)
Feb 28, 2006 20.27 20.23 20.02 20.08 23,154,226 -0.20(-0.97%)
Feb 27, 2006 20.24 20.33 20.24 20.27 15,493,417 +0.04(+0.18%)
Feb 24, 2006 20.20 20.30 20.14 20.24 12,330,371 +0.04(+0.21%)
Feb 23, 2006 20.27 20.33 20.10 20.19 12,049,189 -0.07(-0.36%)
Feb 22, 2006 20.05 20.29 19.94 20.27 29,568,736 +0.38(+1.89%)
Feb 21, 2006 19.92 20.01 19.87 19.89 19,215,738 -0.06(-0.31%)
Feb 17, 2006 20.03 20.07 19.89 19.95 12,507,694 -0.08(-0.40%)
Feb 16, 2006 19.90 20.03 19.88 20.03 12,776,522 +0.12(+0.59%)
Feb 15, 2006 19.82 19.93 19.75 19.92 21,976,028 +0.12(+0.59%)
Feb 14, 2006 19.60 19.88 19.58 19.80 24,649,688 +0.23(+1.19%)
Feb 13, 2006 19.60 19.62 19.48 19.57 23,802,570 -0.07(-0.38%)
Feb 10, 2006 19.50 19.65 19.41 19.64 8,649,008 +0.11(+0.57%)
Feb 09, 2006 19.49 19.67 19.48 19.53 10,461,896 +0.05(+0.25%)
Feb 08, 2006 19.33 19.50 19.33 19.48 14,888,633 +0.12(+0.64%)
Feb 07, 2006 19.45 19.53 19.35 19.36 11,971,661 -0.13(-0.66%)
Feb 06, 2006 19.41 19.50 19.41 19.49 12,050,164 +0.06(+0.28%)
Feb 03, 2006 19.57 19.58 19.31 19.43 20,161,514 -0.08(-0.41%)
Feb 02, 2006 19.63 19.66 19.48 19.51 23,432,320 -0.14(-0.69%)
Feb 01, 2006 19.63 19.74 19.55 19.65 17,790,814 -0.01(-0.06%)
Jan 31, 2006 19.74 19.79 19.63 19.66 21,313,708 -0.07(-0.37%)
Jan 30, 2006 19.77 19.79 19.73 19.73 9,617,377 -0.06(-0.31%)
Jan 27, 2006 19.75 19.97 19.68 19.79 16,377,919 +0.02(+0.09%)
Jan 26, 2006 19.62 19.84 19.57 19.77 19,311,794 +0.33(+1.71%)
Jan 25, 2006 19.44 19.50 19.37 19.44 11,641,720 +0.04(+0.19%)
Jan 24, 2006 19.38 19.50 19.37 19.41 22,392,436 +0.09(+0.45%)
Jan 23, 2006 19.20 19.45 19.17 19.32 18,021,936 +0.05(+0.26%)
Jan 20, 2006 19.68 19.68 19.26 19.27 35,622,264 -0.41(-2.09%)
Jan 19, 2006 19.82 19.82 19.65 19.68 10,200,706 -0.06(-0.31%)
Jan 18, 2006 19.69 19.90 19.67 19.74 14,335,697 -0.06(-0.28%)
Jan 17, 2006 19.89 19.89 19.76 19.80 9,685,316 -0.21(-1.05%)
Jan 13, 2006 20.06 20.27 19.95 20.01 9,940,167 -0.01(-0.06%)
Jan 12, 2006 20.09 20.11 19.99 20.02 9,484,913 -0.14(-0.70%)
Jan 11, 2006 19.92 20.17 19.92 20.16 12,140,532 +0.11(+0.55%)
Jan 10, 2006 20.08 20.09 19.91 20.05 11,018,245 +0.02(+0.09%)
Jan 09, 2006 19.98 20.06 19.95 20.03 10,878,630 +0.06(+0.28%)
Jan 06, 2006 19.88 20.00 19.82 19.98 12,414,887 +0.12(+0.59%)
Jan 05, 2006 19.81 19.87 19.69 19.86 8,400,008 +0.07(+0.34%)
Jan 04, 2006 19.81 19.89 19.72 19.79 25,427,408 -0.02(-0.09%)
Jan 03, 2006 19.49 19.85 19.42 19.81 23,396,238 +0.33(+1.67%)
Dec 30, 2005 19.49 19.57 19.43 19.49 8,338,408 -0.10(-0.53%)
Dec 29, 2005 19.66 19.68 19.56 19.59 5,436,226 -0.02(-0.09%)
Dec 28, 2005 19.65 19.73 19.60 19.61 6,618,001 -0.04(-0.22%)
Dec 27, 2005 19.87 19.91 19.63 19.65 10,975,662 -0.15(-0.78%)
Dec 23, 2005 19.80 19.83 19.75 19.81 5,201,692 +0.02(+0.12%)
Dec 22, 2005 19.69 19.78 19.63 19.78 8,872,328 +0.14(+0.69%)
Dec 21, 2005 19.62 19.77 19.59 19.65 9,656,710 +0.06(+0.28%)
Dec 20, 2005 19.51 19.63 19.50 19.59 7,170,286 +0.09(+0.44%)
Dec 19, 2005 19.64 19.69 19.49 19.50 10,483,676 -0.17(-0.88%)
Dec 16, 2005 19.75 19.78 19.64 19.68 10,049,226 -0.08(-0.40%)
Dec 15, 2005 19.88 19.88 19.73 19.76 14,612,003 -0.11(-0.56%)
Dec 14, 2005 19.79 19.90 19.74 19.87 15,405,162 +0.07(+0.37%)
Dec 13, 2005 19.53 19.85 19.51 19.79 25,368,732 +0.25(+1.29%)
Dec 12, 2005 19.63 19.68 19.47 19.54 8,231,462 -0.09(-0.44%)
Dec 09, 2005 20.07 19.81 19.47 19.63 12,043,826 +0.14(+0.73%)
Dec 08, 2005 19.50 19.61 19.41 19.49 12,377,342 -0.01(-0.06%)
Dec 07, 2005 19.64 19.69 19.41 19.50 12,792,776 -0.16(-0.81%)
Dec 06, 2005 19.81 19.86 19.65 19.66 11,330,795 -0.06(-0.31%)
Dec 05, 2005 19.69 19.73 19.54 19.72 20,717,538 -0.04(-0.19%)
Dec 02, 2005 19.76 19.77 19.68 19.76 10,383,230 +0.04(+0.22%)
Dec 01, 2005 19.72 19.82 19.69 19.71 16,636,021 +0.10(+0.53%)
Nov 30, 2005 19.85 19.87 19.56 19.61 34,317,452 -0.25(-1.27%)
Nov 29, 2005 19.93 19.98 19.35 19.86 21,338,900 -0.01(-0.06%)
Nov 28, 2005 20.03 20.03 19.84 19.87 25,311,522 -0.09(-0.46%)
Nov 25, 2005 19.97 20.00 19.91 19.97 2,873,900 +0.04(+0.22%)
Nov 23, 2005 19.78 20.03 19.74 19.92 15,594,837 +0.15(+0.78%)
Nov 22, 2005 19.63 19.81 19.52 19.77 20,712,500 +0.17(+0.88%)
Nov 21, 2005 19.53 19.65 19.47 19.60 9,606,000 +0.09(+0.47%)
Nov 18, 2005 19.53 20.06 19.37 19.50 12,433,091 +0.10(+0.51%)
Nov 17, 2005 19.23 19.44 19.18 19.41 14,535,937 +0.23(+1.19%)
Nov 16, 2005 19.28 19.37 19.13 19.18 28,693,662 -0.10(-0.54%)
Nov 15, 2005 19.49 19.63 19.21 19.28 22,410,966 -0.18(-0.92%)
Nov 14, 2005 19.47 19.49 19.38 19.46 9,095,647 +0.01(+0.06%)
Nov 11, 2005 19.40 19.49 19.35 19.45 14,061,667 +0.07(+0.35%)
Nov 10, 2005 19.07 19.40 19.01 19.38 24,597,516 +0.38(+2.01%)
Nov 09, 2005 18.98 19.09 18.91 19.00 13,239,903 +0.05(+0.26%)
Nov 08, 2005 19.06 19.07 18.85 18.95 9,994,127 -0.06(-0.29%)
Nov 07, 2005 18.95 19.02 18.88 19.01 12,365,478 +0.16(+0.85%)
Nov 04, 2005 18.89 18.89 18.75 18.85 10,609,963 +0.03(+0.16%)
Nov 03, 2005 18.98 18.98 18.73 18.81 14,502,293 +0.01(+0.07%)
Nov 02, 2005 18.61 18.86 18.61 18.80 17,097,288 +0.15(+0.82%)
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.