Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FINANCIAL SEL (NY: XLF )

40.82 -0.06 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.406 7.887 7.406 7.872 278,281,888 +0.36(+4.79%)
Oct 30, 2008 7.603 7.674 7.350 7.512 316,765,888 +0.22(+3.06%)
Oct 29, 2008 7.553 7.847 7.279 7.289 344,103,840 -0.44(-5.70%)
Oct 28, 2008 7.061 7.791 6.590 7.730 387,361,344 +1.01(+15.09%)
Oct 27, 2008 6.980 7.213 6.656 6.716 294,035,808 -0.15(-2.21%)
Oct 24, 2008 6.691 7.249 6.676 6.868 404,210,400 -0.51(-6.87%)
Oct 23, 2008 7.451 7.527 6.894 7.375 398,560,512 -0.06(-0.82%)
Oct 22, 2008 7.761 7.847 7.178 7.436 350,741,152 -0.48(-6.02%)
Oct 21, 2008 7.923 8.222 7.913 7.913 261,136,928 -0.21(-2.56%)
Oct 20, 2008 7.984 8.141 7.730 8.121 273,565,984 +0.34(+4.36%)
Oct 17, 2008 7.842 8.298 7.771 7.781 468,359,456 -0.30(-3.70%)
Oct 16, 2008 8.050 8.151 7.394 8.080 614,107,840 +0.25(+3.17%)
Oct 15, 2008 8.404 8.531 7.832 7.832 410,570,208 -0.91(-10.43%)
Oct 14, 2008 8.835 9.058 8.420 8.744 658,121,280 +0.49(+5.96%)
Oct 13, 2008 8.100 8.283 7.533 8.252 439,926,912 +0.60(+7.81%)
Oct 10, 2008 6.696 7.654 6.483 7.654 1,039,369,920 +0.71(+10.30%)
Oct 09, 2008 8.151 8.197 6.934 6.939 778,807,296 -0.82(-10.58%)
Oct 08, 2008 7.735 8.450 7.649 7.761 779,222,080 -0.35(-4.31%)
Oct 07, 2008 9.180 9.200 8.085 8.110 699,465,984 -1.01(-11.11%)
Oct 06, 2008 9.134 9.383 8.734 9.124 673,651,776 -0.40(-4.15%)
Oct 03, 2008 10.23 10.47 9.520 9.520 0 -0.46(-4.62%)
Oct 02, 2008 10.39 10.49 9.930 9.981 342,215,392 -0.50(-4.74%)
Oct 01, 2008 10.07 10.48 9.930 10.48 378,199,296 +0.41(+4.08%)
Sep 30, 2008 9.580 10.21 9.464 10.07 340,876,864 +0.61(+6.43%)
Sep 29, 2008 10.42 10.48 9.322 9.459 655,318,464 -1.38(-12.76%)
Sep 26, 2008 10.06 10.84 9.996 10.84 0 +0.29(+2.74%)
Sep 25, 2008 10.33 10.63 10.23 10.55 315,088,704 +0.28(+2.76%)
Sep 24, 2008 10.48 10.49 10.11 10.27 269,648,896 -0.11(-1.07%)
Sep 23, 2008 10.41 10.62 10.14 10.38 342,522,016 -0.09(-0.82%)
Sep 22, 2008 11.27 11.28 9.859 10.47 371,373,152 -0.88(-7.73%)
Sep 19, 2008 12.27 12.42 10.63 11.34 0 +1.08(+10.52%)
Sep 18, 2008 9.545 10.35 8.698 10.26 1,682,997,760 +0.83(+8.81%)
Sep 17, 2008 9.885 9.971 9.180 9.433 1,001,037,376 -0.91(-8.77%)
Sep 16, 2008 9.220 10.38 9.124 10.34 951,822,464 +0.63(+6.53%)
Sep 15, 2008 10.01 10.51 9.697 9.707 890,636,480 -1.01(-9.46%)
Sep 12, 2008 10.60 10.91 10.53 10.72 503,135,584 -0.18(-1.63%)
Sep 11, 2008 10.29 10.90 10.22 10.90 659,431,104 +0.28(+2.63%)
Sep 10, 2008 10.84 11.10 10.46 10.62 497,000,512 -0.17(-1.55%)
Sep 09, 2008 11.26 11.51 10.73 10.79 653,384,256 -0.71(-6.17%)
Sep 08, 2008 11.90 11.91 11.08 11.50 830,529,600 +0.48(+4.32%)
Sep 05, 2008 10.47 11.02 10.46 11.02 0 +0.35(+3.33%)
Sep 04, 2008 11.02 11.12 10.63 10.67 362,543,136 -0.50(-4.45%)
Sep 03, 2008 10.96 11.19 10.85 11.16 286,021,408 +0.16(+1.47%)
Sep 02, 2008 11.13 11.21 10.81 11.00 320,772,832 +0.14(+1.31%)
Aug 29, 2008 10.73 10.92 10.70 10.86 274,848,544 +0.04(+0.38%)
Aug 28, 2008 10.53 10.87 10.49 10.82 305,414,336 +0.42(+4.00%)
Aug 27, 2008 10.23 10.44 10.15 10.40 175,250,640 +0.19(+1.84%)
Aug 26, 2008 10.15 10.31 10.04 10.21 209,070,784 +0.05(+0.45%)
Aug 25, 2008 10.37 10.38 10.14 10.17 190,211,712 -0.34(-3.28%)
Aug 22, 2008 10.37 10.55 10.26 10.51 290,771,904 +0.40(+3.91%)
Aug 21, 2008 10.07 10.24 10.02 10.12 260,376,480 -0.20(-1.92%)
Aug 20, 2008 10.12 10.32 9.940 10.32 337,380,352 +0.17(+1.70%)
Aug 19, 2008 10.26 10.31 9.996 10.14 343,495,936 -0.29(-2.82%)
Aug 18, 2008 10.63 10.79 10.37 10.44 319,040,736 -0.39(-3.60%)
Aug 15, 2008 10.79 10.97 10.69 10.83 263,959,424 +0.10(+0.95%)
Aug 14, 2008 10.37 10.78 10.33 10.73 256,110,736 +0.27(+2.57%)
Aug 13, 2008 10.61 10.63 10.26 10.46 452,122,016 -0.32(-2.96%)
Aug 12, 2008 11.15 11.16 10.64 10.78 377,090,752 -0.54(-4.75%)
Aug 11, 2008 11.09 11.54 11.00 11.31 318,268,576 +0.23(+2.06%)
Aug 08, 2008 10.68 11.22 10.66 11.09 348,423,648 +0.28(+2.63%)
Aug 07, 2008 11.08 11.19 10.65 10.80 372,739,776 -0.54(-4.74%)
Aug 06, 2008 11.24 11.39 11.11 11.34 280,028,320 -0.05(-0.45%)
Aug 05, 2008 11.05 11.41 10.96 11.39 357,107,744 +0.53(+4.90%)
Aug 04, 2008 10.86 11.03 10.67 10.86 278,354,336 -0.14(-1.24%)
Aug 01, 2008 10.97 11.06 10.67 10.99 373,536,928 +0.05(+0.46%)
Jul 31, 2008 10.85 11.15 10.80 10.94 334,019,232 -0.11(-0.96%)
Jul 30, 2008 11.09 11.21 10.68 11.05 535,995,136 +0.15(+1.40%)
Jul 29, 2008 10.84 10.90 10.01 10.90 493,064,800 +0.78(+7.66%)
Jul 28, 2008 10.53 10.75 10.04 10.12 335,139,232 -0.42(-3.99%)
Jul 25, 2008 10.66 10.86 10.38 10.54 386,846,720 -0.14(-1.28%)
Jul 24, 2008 11.46 11.46 10.59 10.68 537,222,784 -0.67(-5.94%)
Jul 23, 2008 11.13 11.70 11.08 11.35 703,091,392 +0.25(+2.24%)
Jul 22, 2008 10.23 11.21 10.09 11.11 653,510,720 +0.60(+5.69%)
Jul 21, 2008 10.74 10.89 10.45 10.51 417,963,808 +0.03(+0.29%)
Jul 18, 2008 10.58 10.69 10.24 10.48 507,724,064 +0.25(+2.43%)
Jul 17, 2008 10.24 10.59 9.890 10.23 1,041,024,384 +0.45(+4.56%)
Jul 16, 2008 8.997 9.824 8.871 9.783 717,965,504 +1.07(+12.34%)
Jul 15, 2008 8.901 9.236 8.501 8.709 925,497,536 -0.31(-3.43%)
Jul 14, 2008 9.732 9.834 8.997 9.018 466,714,368 -0.48(-5.07%)
Jul 11, 2008 9.469 9.778 9.271 9.499 614,932,096 -0.25(-2.60%)
Jul 10, 2008 9.722 9.956 9.605 9.753 460,364,192 -0.06(-0.62%)
Jul 09, 2008 10.41 10.46 9.798 9.814 444,299,072 -0.59(-5.70%)
Jul 08, 2008 9.849 10.41 9.722 10.41 490,274,496 +0.62(+6.32%)
Jul 07, 2008 10.21 10.32 9.672 9.788 376,593,632 -0.32(-3.16%)
Jul 04, 2008 10.26 10.33 10.03 10.11 164,581,472 +0.00(+0.00%)
Jul 03, 2008 10.26 10.33 10.03 10.11 164,581,472 -0.05(-0.45%)
Jul 02, 2008 10.36 10.51 10.14 10.15 289,080,800 -0.16(-1.52%)
Jul 01, 2008 10.10 10.35 9.920 10.31 468,006,080 +0.07(+0.69%)
Jun 30, 2008 10.44 10.46 10.17 10.24 289,308,832 -0.20(-1.94%)
Jun 27, 2008 10.57 10.68 10.32 10.44 287,770,560 -0.12(-1.15%)
Jun 26, 2008 10.76 10.86 10.55 10.56 285,146,208 -0.49(-4.45%)
Jun 25, 2008 11.08 11.38 10.98 11.06 433,619,520 +0.04(+0.32%)
Jun 24, 2008 10.86 11.14 10.72 11.02 400,235,168 +0.16(+1.49%)
Jun 23, 2008 11.18 11.20 10.81 10.86 241,222,048 -0.27(-2.41%)
Jun 20, 2008 11.25 11.41 10.64 11.13 356,529,760 -0.40(-3.47%)
Jun 19, 2008 11.45 11.57 11.19 11.53 328,659,744 +0.09(+0.75%)
Jun 18, 2008 11.40 11.71 11.29 11.44 297,146,176 -0.19(-1.61%)
Jun 17, 2008 12.08 12.09 11.57 11.63 241,950,560 -0.29(-2.47%)
Jun 16, 2008 11.74 12.04 11.66 11.92 244,749,152 +0.09(+0.73%)
Jun 13, 2008 11.73 11.85 11.50 11.84 252,293,744 +0.24(+2.05%)
Jun 12, 2008 11.45 11.75 11.40 11.60 392,943,136 +0.21(+1.87%)
Jun 11, 2008 11.74 11.77 11.32 11.38 343,828,000 -0.37(-3.15%)
Jun 10, 2008 11.78 11.85 11.48 11.76 348,313,184 +0.08(+0.69%)
Jun 09, 2008 11.89 11.96 11.46 11.67 336,732,480 -0.17(-1.45%)
Jun 06, 2008 12.33 12.34 11.82 11.85 308,658,240 -0.61(-4.92%)
Jun 05, 2008 12.30 12.48 12.27 12.46 221,149,648 +0.23(+1.86%)
Jun 04, 2008 12.25 12.47 12.10 12.23 270,931,456 -0.08(-0.62%)
Jun 03, 2008 12.46 12.50 12.14 12.31 242,786,800 -0.08(-0.61%)
Jun 02, 2008 12.52 12.52 12.24 12.38 167,731,008 -0.17(-1.33%)
May 30, 2008 12.78 12.80 12.44 12.55 126,640,024 -0.13(-1.04%)
May 29, 2008 12.46 12.77 12.46 12.68 154,936,544 +0.18(+1.42%)
May 28, 2008 12.66 12.67 12.31 12.51 222,848,944 -0.03(-0.24%)
May 27, 2008 12.43 12.62 12.43 12.54 134,027,096 +0.04(+0.32%)
May 26, 2008 12.63 12.63 12.43 12.50 0 +0.02(+0.16%)
May 23, 2008 12.63 12.63 12.43 12.47 142,674,208 -0.22(-1.72%)
May 22, 2008 12.53 12.81 12.53 12.69 130,977,536 +0.11(+0.85%)
May 21, 2008 12.91 12.99 12.54 12.59 213,833,056 -0.35(-2.74%)
May 20, 2008 13.11 13.12 12.87 12.94 155,755,104 -0.30(-2.26%)
May 19, 2008 13.30 13.46 13.14 13.24 137,377,952 -0.07(-0.53%)
May 16, 2008 13.47 13.47 13.19 13.31 103,446,168 -0.15(-1.09%)
May 15, 2008 13.29 13.48 13.18 13.46 144,393,520 +0.18(+1.34%)
May 14, 2008 13.28 13.37 13.20 13.28 128,373,984 +0.13(+0.96%)
May 13, 2008 13.38 13.39 13.12 13.15 148,581,968 -0.20(-1.48%)
May 12, 2008 13.19 13.37 13.14 13.35 133,649,792 +0.20(+1.50%)
May 09, 2008 13.09 13.39 13.06 13.15 227,622,848 -0.03(-0.19%)
May 08, 2008 13.50 13.50 13.12 13.18 266,897,536 -0.27(-2.00%)
May 07, 2008 13.97 13.97 13.39 13.45 190,702,032 -0.47(-3.39%)
May 06, 2008 13.61 13.96 13.14 13.92 199,623,552 +0.09(+0.62%)
May 05, 2008 13.94 13.98 13.75 13.83 126,189,816 -0.19(-1.37%)
May 02, 2008 14.22 14.28 13.89 14.03 194,302,976 +0.06(+0.40%)
May 01, 2008 13.45 14.00 13.41 13.97 201,756,128 +0.52(+3.88%)
Apr 30, 2008 13.54 13.71 13.39 13.45 170,329,968 -0.09(-0.67%)
Apr 29, 2008 13.64 13.71 13.48 13.54 126,888,528 -0.11(-0.82%)
Apr 28, 2008 13.67 13.77 13.53 13.65 151,171,888 -0.02(-0.15%)
Apr 25, 2008 13.55 13.70 13.27 13.67 164,355,936 +0.25(+1.85%)
Apr 24, 2008 12.99 13.50 12.99 13.42 242,951,808 +0.48(+3.72%)
Apr 23, 2008 13.06 13.14 12.85 12.94 161,630,528 -0.08(-0.58%)
Apr 22, 2008 13.11 13.15 12.95 13.02 165,940,368 -0.19(-1.46%)
Apr 21, 2008 13.28 13.28 13.08 13.21 129,286,112 -0.21(-1.55%)
Apr 18, 2008 13.55 13.63 13.32 13.42 248,434,368 +0.29(+2.20%)
Apr 17, 2008 12.81 13.20 12.79 13.13 248,660,032 +0.18(+1.41%)
Apr 16, 2008 12.81 12.97 12.73 12.95 221,372,752 +0.40(+3.15%)
Apr 15, 2008 12.56 12.69 12.35 12.55 184,489,680 +0.13(+1.02%)
Apr 14, 2008 12.66 12.67 12.37 12.42 197,097,664 -0.29(-2.27%)
Apr 11, 2008 12.73 13.03 12.70 12.71 181,926,464 -0.27(-2.11%)
Apr 10, 2008 12.95 13.17 12.83 12.99 217,044,016 -0.07(-0.54%)
Apr 09, 2008 13.33 13.33 12.97 13.06 193,742,048 -0.22(-1.64%)
Apr 08, 2008 13.32 13.43 13.16 13.28 177,850,048 -0.15(-1.10%)
Apr 07, 2008 13.56 13.68 13.39 13.42 194,548,992 +0.10(+0.72%)
Apr 04, 2008 13.52 13.55 13.27 13.33 175,688,944 -0.22(-1.61%)
Apr 03, 2008 13.33 13.61 13.27 13.54 194,568,896 +0.09(+0.68%)
Apr 02, 2008 13.58 13.77 13.38 13.45 252,595,712 -0.08(-0.56%)
Apr 01, 2008 13.06 13.54 13.02 13.53 330,317,952 +0.93(+7.40%)
Mar 31, 2008 12.45 12.82 12.37 12.60 173,488,464 +0.10(+0.81%)
Mar 28, 2008 12.52 12.89 12.44 12.50 174,815,216 -0.24(-1.91%)
Mar 27, 2008 13.11 13.13 12.73 12.74 242,451,952 -0.22(-1.68%)
Mar 26, 2008 13.27 13.32 12.94 12.96 253,534,752 -0.45(-3.37%)
Mar 25, 2008 13.48 13.61 13.21 13.41 250,367,232 -0.11(-0.79%)
Mar 24, 2008 13.49 13.87 13.46 13.51 292,694,784 +0.17(+1.29%)
Mar 21, 2008 12.64 13.45 12.63 13.34 439,350,304 +0.00(+0.00%)
Mar 20, 2008 12.64 13.45 12.63 13.34 439,335,104 +0.80(+6.34%)
Mar 19, 2008 13.05 13.23 12.55 12.55 427,750,112 -0.34(-2.64%)
Mar 18, 2008 12.50 12.95 12.27 12.89 550,786,560 +1.02(+8.63%)
Mar 17, 2008 11.30 12.06 11.30 11.86 418,665,856 -0.29(-2.38%)
Mar 14, 2008 12.64 12.72 11.92 12.15 502,317,344 -0.38(-2.99%)
Mar 13, 2008 12.22 13.06 11.88 12.53 414,709,984 +0.07(+0.53%)
Mar 12, 2008 12.79 13.13 12.44 12.46 337,936,032 -0.33(-2.61%)
Mar 11, 2008 12.52 12.84 12.18 12.79 449,288,768 +0.82(+6.81%)
Mar 10, 2008 12.36 12.42 11.91 11.98 334,303,968 -0.35(-2.84%)
Mar 07, 2008 12.10 12.60 12.06 12.33 393,189,248 +0.03(+0.21%)
Mar 06, 2008 12.54 12.62 12.22 12.30 275,679,328 -0.44(-3.46%)
Mar 05, 2008 12.89 13.03 12.58 12.74 360,637,856 -0.10(-0.79%)
Mar 04, 2008 12.69 12.88 12.46 12.84 321,589,600 -0.07(-0.55%)
Mar 03, 2008 13.01 13.03 12.73 12.92 218,271,056 -0.18(-1.35%)
Feb 29, 2008 13.36 13.37 12.98 13.09 276,214,816 -0.44(-3.26%)
Feb 28, 2008 13.84 13.85 13.53 13.53 175,269,616 -0.44(-3.12%)
Feb 27, 2008 13.76 14.15 13.69 13.97 194,563,392 +0.06(+0.44%)
Feb 26, 2008 13.73 14.12 13.69 13.91 204,423,424 +0.12(+0.88%)
Feb 25, 2008 13.63 13.91 13.44 13.79 295,776,576 +0.00(+0.00%)
Feb 22, 2008 13.53 13.79 13.22 13.79 220,646,688 +0.29(+2.18%)
Feb 21, 2008 13.72 13.82 13.44 13.49 149,150,368 -0.24(-1.77%)
Feb 20, 2008 13.32 13.74 13.28 13.74 233,159,120 +0.16(+1.16%)
Feb 19, 2008 13.77 13.81 13.36 13.58 188,204,656 -0.02(-0.15%)
Feb 18, 2008 13.41 13.60 13.27 13.60 0 +0.00(+0.00%)
Feb 15, 2008 13.41 13.60 13.27 13.60 200,614,624 +0.21(+1.59%)
Feb 14, 2008 13.71 13.80 13.39 13.39 205,157,296 -0.38(-2.73%)
Feb 13, 2008 13.77 13.80 13.46 13.76 170,431,136 -0.05(-0.37%)
Feb 12, 2008 13.60 13.84 13.45 13.81 303,414,368 +0.37(+2.75%)
Feb 11, 2008 13.72 13.72 13.32 13.44 216,181,824 -0.30(-2.21%)
Feb 08, 2008 13.93 13.97 13.55 13.75 205,888,448 -0.23(-1.67%)
Feb 07, 2008 13.72 14.16 13.69 13.98 254,925,744 +0.13(+0.91%)
Feb 06, 2008 14.09 14.16 13.76 13.85 206,928,960 -0.16(-1.16%)
Feb 05, 2008 14.28 14.36 13.92 14.02 247,524,208 -0.59(-4.06%)
Feb 04, 2008 14.88 14.95 14.54 14.61 149,101,712 -0.44(-2.90%)
Feb 01, 2008 14.70 15.04 14.64 15.04 261,065,872 +0.27(+1.85%)
Jan 31, 2008 13.98 15.17 13.92 14.77 358,767,008 +0.58(+4.07%)
Jan 30, 2008 14.35 14.86 14.19 14.19 422,534,080 -0.29(-2.03%)
Jan 29, 2008 14.38 14.50 14.13 14.49 199,313,936 +0.22(+1.53%)
Jan 28, 2008 13.85 14.70 13.65 14.27 181,560,512 +0.49(+3.57%)
Jan 25, 2008 14.39 14.40 13.69 13.78 266,334,816 -0.37(-2.62%)
Jan 24, 2008 14.14 14.28 13.96 14.15 316,195,424 +0.01(+0.04%)
Jan 23, 2008 12.86 14.14 12.78 14.14 483,802,496 +0.94(+7.10%)
Jan 22, 2008 12.27 13.51 12.22 13.20 503,771,264 +0.28(+2.16%)
Jan 21, 2008 13.18 13.28 12.66 12.93 0 +0.00(+0.00%)
Jan 18, 2008 13.18 13.28 12.66 12.93 353,044,608 -0.15(-1.16%)
Jan 17, 2008 13.80 13.81 13.07 13.08 333,979,648 -0.70(-5.08%)
Jan 16, 2008 13.63 14.04 13.50 13.78 282,509,536 +0.23(+1.68%)
Jan 15, 2008 13.87 13.89 13.55 13.55 227,325,200 -0.58(-4.12%)
Jan 14, 2008 14.11 14.14 13.89 14.13 173,502,560 +0.19(+1.38%)
Jan 11, 2008 13.82 14.25 13.69 13.94 359,943,648 +0.05(+0.33%)
Jan 10, 2008 13.52 14.20 13.40 13.89 441,262,144 +0.23(+1.71%)
Jan 09, 2008 13.48 13.72 13.13 13.66 262,996,208 +0.25(+1.89%)
Jan 08, 2008 14.01 14.10 13.41 13.41 238,017,808 -0.51(-3.64%)
Jan 07, 2008 13.98 14.11 13.72 13.91 179,517,664 +0.04(+0.26%)
Jan 04, 2008 14.15 14.16 13.85 13.88 149,551,280 -0.41(-2.84%)
Jan 03, 2008 14.44 14.51 14.27 14.28 88,610,240 -0.09(-0.64%)
Jan 02, 2008 14.74 14.79 14.36 14.38 128,901,976 -0.29(-1.97%)
Jan 01, 2008 14.62 14.87 14.52 14.66 0 +0.00(+0.00%)
Dec 31, 2007 14.62 14.87 14.52 14.66 97,848,848 -0.01(-0.03%)
Dec 28, 2007 14.85 14.85 14.56 14.67 63,850,888 -0.04(-0.24%)
Dec 27, 2007 14.97 14.97 14.70 14.71 71,272,152 -0.30(-2.03%)
Dec 26, 2007 15.09 15.10 14.91 15.01 46,489,068 -0.11(-0.70%)
Dec 24, 2007 14.91 15.14 14.90 15.12 86,512,456 +0.27(+1.81%)
Dec 21, 2007 14.78 14.88 14.62 14.85 133,259,448 +0.14(+0.93%)
Dec 20, 2007 14.95 15.04 14.50 14.71 193,831,040 -0.11(-0.72%)
Dec 19, 2007 14.81 15.05 14.66 14.82 217,366,432 +0.09(+0.59%)
Dec 18, 2007 14.94 14.96 14.48 14.73 165,854,992 +0.01(+0.07%)
Dec 17, 2007 14.80 15.00 14.71 14.72 137,361,760 -0.16(-1.06%)
Dec 14, 2007 15.01 15.27 14.87 14.88 138,678,688 -0.33(-2.20%)
Dec 13, 2007 15.05 15.23 14.79 15.21 268,564,928 -0.01(-0.03%)
Dec 12, 2007 15.85 15.89 14.93 15.22 281,875,136 -0.12(-0.76%)
Dec 11, 2007 16.18 16.29 15.33 15.33 269,631,616 -0.82(-5.05%)
Dec 10, 2007 15.99 16.27 15.86 16.15 156,647,280 +0.33(+2.12%)
Dec 07, 2007 16.06 16.09 15.82 15.82 160,870,896 -0.21(-1.33%)
Dec 06, 2007 15.55 16.03 15.51 16.03 195,673,584 +0.50(+3.23%)
Dec 05, 2007 15.54 15.66 15.35 15.53 171,363,968 +0.23(+1.49%)
Dec 04, 2007 15.33 15.41 15.23 15.30 120,824,496 -0.29(-1.85%)
Dec 03, 2007 15.63 15.70 15.47 15.59 116,298,688 -0.13(-0.81%)
Nov 30, 2007 15.90 16.06 15.62 15.71 232,350,048 +0.38(+2.48%)
Nov 29, 2007 15.36 15.46 15.10 15.33 171,622,400 -0.14(-0.88%)
Nov 28, 2007 14.95 15.47 14.90 15.47 328,910,720 +0.87(+5.97%)
Nov 27, 2007 14.50 14.68 14.31 14.60 193,960,288 +0.26(+1.80%)
Nov 26, 2007 14.90 14.90 14.24 14.34 204,702,576 -0.50(-3.35%)
Nov 23, 2007 14.62 14.94 14.62 14.84 141,709,392 +0.34(+2.38%)
Nov 21, 2007 14.52 14.74 14.32 14.49 216,041,760 -0.23(-1.55%)
Nov 20, 2007 14.78 15.13 14.42 14.72 288,368,544 -0.33(-2.19%)
Nov 19, 2007 15.26 15.31 14.87 15.05 256,882,512 -0.42(-2.69%)
Nov 16, 2007 15.59 15.66 15.26 15.47 161,315,568 -0.12(-0.78%)
Nov 15, 2007 15.84 15.98 15.24 15.59 215,433,760 -0.41(-2.54%)
Nov 14, 2007 16.39 16.47 15.98 15.99 190,267,808 -0.06(-0.38%)
Nov 13, 2007 15.68 16.14 15.60 16.05 259,328,336 +0.72(+4.69%)
Nov 12, 2007 15.39 15.81 15.30 15.33 214,904,320 +0.06(+0.37%)
Nov 09, 2007 15.08 15.71 14.93 15.28 264,783,600 -0.12(-0.76%)
Nov 08, 2007 15.46 15.47 14.85 15.39 234,007,440 +0.16(+1.03%)
Nov 07, 2007 15.82 15.88 15.24 15.24 200,881,984 -0.88(-5.47%)
Nov 06, 2007 15.92 16.12 15.69 16.12 162,430,464 +0.27(+1.70%)
Nov 05, 2007 15.69 16.00 15.57 15.85 200,161,888 -0.29(-1.79%)
Nov 02, 2007 16.26 16.29 15.71 16.14 314,919,808 -0.08(-0.50%)
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.