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

FINANCIAL SEL (NY: XLF )

40.90 -0.38 (-0.93%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 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 (%)
Mar 31, 2010 8.024 8.121 8.019 8.090 116,059,520 +0.02(+0.19%)
Mar 30, 2010 8.131 8.156 8.055 8.075 94,783,136 -0.05(-0.62%)
Mar 29, 2010 8.161 8.187 8.075 8.126 121,782,408 +0.01(+0.12%)
Mar 26, 2010 8.139 8.217 8.070 8.116 350,693,728 +0.01(+0.13%)
Mar 25, 2010 8.126 8.278 8.095 8.106 241,647,552 +0.04(+0.44%)
Mar 24, 2010 8.014 8.111 8.014 8.070 138,296,832 +0.01(+0.06%)
Mar 23, 2010 8.019 8.070 7.974 8.065 128,111,216 +0.07(+0.82%)
Mar 22, 2010 7.877 8.004 7.872 7.999 126,349,000 +0.04(+0.51%)
Mar 19, 2010 8.035 8.049 7.928 7.958 176,396,320 -0.03(-0.43%)
Mar 18, 2010 8.023 8.033 7.942 7.993 147,947,008 -0.05(-0.57%)
Mar 17, 2010 7.987 8.063 7.977 8.038 182,861,888 +0.10(+1.21%)
Mar 16, 2010 7.871 7.947 7.851 7.942 149,353,712 +0.10(+1.22%)
Mar 15, 2010 7.776 7.861 7.770 7.846 138,917,440 +0.00(+0.00%)
Mar 12, 2010 7.942 7.942 7.811 7.846 201,410,144 -0.03(-0.38%)
Mar 11, 2010 7.791 7.882 7.781 7.876 119,874,688 +0.07(+0.84%)
Mar 10, 2010 7.776 7.856 7.760 7.811 199,212,064 +0.09(+1.11%)
Mar 09, 2010 7.659 7.776 7.634 7.725 177,606,256 +0.03(+0.33%)
Mar 08, 2010 7.700 7.730 7.685 7.700 106,421,312 +0.02(+0.20%)
Mar 05, 2010 7.579 7.700 7.568 7.685 160,317,216 +0.15(+1.94%)
Mar 04, 2010 7.483 7.543 7.473 7.538 104,734,824 +0.08(+1.01%)
Mar 03, 2010 7.468 7.518 7.442 7.462 112,136,816 +0.01(+0.07%)
Mar 02, 2010 7.452 7.528 7.447 7.457 114,450,512 +0.03(+0.34%)
Mar 01, 2010 7.437 7.452 7.386 7.432 105,327,840 +0.02(+0.27%)
Feb 26, 2010 7.367 7.437 7.326 7.412 208,941,520 +0.05(+0.62%)
Feb 25, 2010 7.286 7.377 7.240 7.367 209,216,112 -0.02(-0.21%)
Feb 24, 2010 7.266 7.397 7.266 7.382 140,324,976 +0.12(+1.67%)
Feb 23, 2010 7.361 7.417 7.235 7.261 232,519,440 -0.14(-1.84%)
Feb 22, 2010 7.326 7.437 7.316 7.397 138,540,688 +0.10(+1.31%)
Feb 19, 2010 7.215 7.326 7.210 7.301 116,866,784 +0.04(+0.56%)
Feb 18, 2010 7.185 7.281 7.180 7.261 118,408,064 +0.05(+0.63%)
Feb 17, 2010 7.245 7.245 7.180 7.215 130,440,568 +0.03(+0.35%)
Feb 16, 2010 7.094 7.200 7.048 7.190 216,893,744 +0.15(+2.08%)
Feb 12, 2010 6.958 7.043 7.043 7.043 248,346,576 +0.01(+0.07%)
Feb 11, 2010 7.023 7.074 6.855 7.038 148,329,600 +0.02(+0.22%)
Feb 10, 2010 6.978 7.099 6.933 7.023 249,608,944 +0.06(+0.80%)
Feb 09, 2010 6.983 7.018 6.867 6.968 305,957,184 +0.01(+0.07%)
Feb 08, 2010 7.053 7.053 6.887 6.963 212,667,808 -0.08(-1.08%)
Feb 05, 2010 6.998 7.059 6.821 7.038 507,157,280 +0.00(+0.00%)
Feb 04, 2010 7.205 7.215 6.953 7.038 428,280,032 -0.25(-3.40%)
Feb 03, 2010 7.311 7.361 7.250 7.286 211,259,584 -0.06(-0.88%)
Feb 02, 2010 7.286 7.372 7.257 7.350 217,408,768 +0.10(+1.34%)
Feb 01, 2010 7.205 7.301 7.205 7.253 249,453,376 +0.09(+1.30%)
Jan 29, 2010 7.261 7.359 7.139 7.160 358,531,456 -0.05(-0.70%)
Jan 28, 2010 7.301 7.336 7.119 7.210 443,166,304 -0.04(-0.49%)
Jan 27, 2010 7.094 7.261 7.064 7.245 409,495,232 +0.17(+2.43%)
Jan 26, 2010 7.154 7.271 7.064 7.074 244,219,232 -0.13(-1.75%)
Jan 25, 2010 7.261 7.291 7.129 7.200 288,634,016 +0.04(+0.55%)
Jan 22, 2010 7.377 7.412 7.119 7.161 419,833,888 -0.24(-3.26%)
Jan 21, 2010 7.614 7.664 7.321 7.402 498,762,848 -0.22(-2.85%)
Jan 20, 2010 7.589 7.669 7.538 7.619 159,824,896 -0.02(-0.26%)
Jan 19, 2010 7.513 7.644 7.473 7.639 161,360,528 +0.10(+1.27%)
Jan 15, 2010 7.654 7.543 7.543 7.543 233,825,936 -0.16(-2.03%)
Jan 14, 2010 7.639 7.725 7.619 7.700 113,983,944 +0.04(+0.46%)
Jan 13, 2010 7.579 7.690 7.518 7.664 162,246,416 +0.09(+1.13%)
Jan 12, 2010 7.629 7.664 7.528 7.579 221,409,488 -0.11(-1.44%)
Jan 11, 2010 7.760 7.765 7.644 7.690 117,044,424 +0.01(+0.07%)
Jan 08, 2010 7.690 7.730 7.624 7.685 180,001,440 -0.05(-0.59%)
Jan 07, 2010 7.584 7.776 7.568 7.730 189,642,496 +0.16(+2.13%)
Jan 06, 2010 7.548 7.599 7.493 7.568 121,461,872 +0.02(+0.20%)
Jan 05, 2010 7.407 7.553 7.397 7.553 155,695,088 +0.14(+1.84%)
Jan 04, 2010 7.331 7.437 7.316 7.417 149,536,608 +0.15(+2.01%)
Dec 31, 2009 7.296 7.271 7.271 7.271 81,052,288 -0.02(-0.21%)
Dec 30, 2009 7.250 7.291 7.220 7.286 57,138,692 +0.01(+0.07%)
Dec 29, 2009 7.331 7.336 7.281 7.281 52,205,852 -0.03(-0.41%)
Dec 28, 2009 7.346 7.367 7.281 7.311 58,410,052 -0.03(-0.34%)
Dec 24, 2009 7.296 7.336 7.291 7.336 36,180,888 +0.07(+0.90%)
Dec 23, 2009 7.311 7.321 7.255 7.271 76,429,032 -0.03(-0.41%)
Dec 22, 2009 7.281 7.306 7.266 7.301 51,708,016 +0.03(+0.42%)
Dec 21, 2009 7.215 7.286 7.210 7.271 115,252,984 +0.09(+1.27%)
Dec 18, 2009 7.122 7.190 7.074 7.180 187,104,384 +0.08(+1.14%)
Dec 17, 2009 7.175 7.195 7.099 7.099 182,400,752 -0.15(-2.09%)
Dec 16, 2009 7.235 7.281 7.205 7.250 180,357,232 +0.06(+0.84%)
Dec 15, 2009 7.261 7.291 7.160 7.190 169,537,504 -0.12(-1.59%)
Dec 14, 2009 7.281 7.311 7.255 7.306 117,147,912 +0.04(+0.56%)
Dec 11, 2009 7.220 7.271 7.160 7.266 130,770,248 +0.05(+0.70%)
Dec 10, 2009 7.245 7.281 7.180 7.215 138,676,112 -0.01(-0.14%)
Dec 09, 2009 7.215 7.266 7.160 7.225 145,657,264 +0.03(+0.35%)
Dec 08, 2009 7.220 7.255 7.180 7.200 215,108,192 -0.07(-0.90%)
Dec 07, 2009 7.356 7.402 7.240 7.266 160,681,344 -0.12(-1.64%)
Dec 04, 2009 7.387 7.417 7.261 7.387 387,296,928 +0.14(+1.88%)
Dec 03, 2009 7.462 7.543 7.235 7.250 327,609,440 -0.15(-2.05%)
Dec 02, 2009 7.392 7.437 7.361 7.402 122,682,640 -0.01(-0.07%)
Dec 01, 2009 7.452 7.473 7.367 7.407 171,734,416 +0.01(+0.07%)
Nov 30, 2009 7.245 7.417 7.240 7.402 200,173,584 +0.19(+2.66%)
Nov 27, 2009 7.195 7.321 7.170 7.210 150,153,328 -0.20(-2.66%)
Nov 25, 2009 7.462 7.468 7.392 7.407 87,338,776 +0.01(+0.15%)
Nov 24, 2009 7.457 7.481 7.382 7.396 120,845,072 -0.08(-1.09%)
Nov 23, 2009 7.452 7.528 7.437 7.478 146,747,328 +0.11(+1.44%)
Nov 20, 2009 7.356 7.417 7.341 7.372 104,933,312 -0.05(-0.61%)
Nov 19, 2009 7.518 7.523 7.387 7.417 154,045,552 -0.14(-1.86%)
Nov 18, 2009 7.513 7.568 7.483 7.558 145,707,088 +0.05(+0.73%)
Nov 17, 2009 7.468 7.518 7.438 7.503 113,199,760 +0.02(+0.27%)
Nov 16, 2009 7.493 7.584 7.447 7.483 241,459,376 +0.08(+1.09%)
Nov 13, 2009 7.427 7.457 7.341 7.402 148,199,200 -0.02(-0.20%)
Nov 12, 2009 7.543 7.594 7.402 7.417 181,144,208 -0.14(-1.87%)
Nov 11, 2009 7.533 7.639 7.508 7.558 198,586,944 +0.10(+1.35%)
Nov 10, 2009 7.447 7.508 7.387 7.457 139,471,952 -0.03(-0.34%)
Nov 09, 2009 7.326 7.493 7.281 7.483 198,250,336 +0.26(+3.56%)
Nov 06, 2009 7.134 7.259 7.124 7.225 146,513,648 +0.10(+1.42%)
Nov 05, 2009 7.134 7.266 7.084 7.124 207,224,480 -0.10(-1.40%)
Nov 04, 2009 7.281 7.301 7.064 7.225 252,346,880 +0.05(+0.72%)
Nov 03, 2009 7.033 7.205 7.028 7.174 217,225,184 +0.02(+0.27%)
Nov 02, 2009 7.149 7.276 6.958 7.154 336,833,472 +0.06(+0.85%)
Oct 30, 2009 7.377 7.377 7.053 7.094 271,609,824 -0.35(-4.68%)
Oct 29, 2009 7.271 7.452 7.215 7.442 236,932,208 +0.30(+4.18%)
Oct 28, 2009 7.341 7.372 7.124 7.143 232,753,312 -0.23(-3.10%)
Oct 27, 2009 7.432 7.462 7.326 7.372 201,664,144 -0.06(-0.75%)
Oct 26, 2009 7.619 7.644 7.387 7.427 240,708,080 -0.20(-2.58%)
Oct 23, 2009 7.659 7.669 7.574 7.624 175,088,128 -0.11(-1.44%)
Oct 22, 2009 7.548 7.750 7.518 7.735 238,854,208 +0.22(+2.96%)
Oct 21, 2009 7.639 7.765 7.508 7.513 170,291,104 -0.15(-1.91%)
Oct 20, 2009 7.675 7.700 7.644 7.659 211,402,032 -0.06(-0.78%)
Oct 19, 2009 7.715 7.760 7.649 7.720 183,759,456 +0.04(+0.46%)
Oct 16, 2009 7.725 7.745 7.664 7.685 223,272,400 -0.19(-2.37%)
Oct 15, 2009 7.856 7.887 7.801 7.871 165,778,144 -0.07(-0.89%)
Oct 14, 2009 7.846 7.957 7.791 7.942 264,578,288 +0.26(+3.42%)
Oct 13, 2009 7.705 7.730 7.613 7.680 147,252,192 -0.08(-0.98%)
Oct 12, 2009 7.710 7.765 7.685 7.755 147,411,616 +0.06(+0.79%)
Oct 09, 2009 7.609 7.700 7.594 7.695 118,798,904 +0.07(+0.86%)
Oct 08, 2009 7.675 7.720 7.604 7.629 181,185,392 +0.01(+0.13%)
Oct 07, 2009 7.503 7.624 7.488 7.619 194,173,488 +0.08(+1.07%)
Oct 06, 2009 7.543 7.619 7.427 7.538 252,602,960 +0.10(+1.29%)
Oct 05, 2009 7.306 7.457 7.286 7.442 195,916,096 +0.23(+3.15%)
Oct 02, 2009 7.089 7.298 7.053 7.215 255,795,712 +0.00(+0.00%)
Oct 01, 2009 7.503 7.518 7.205 7.215 252,496,608 -0.33(-4.35%)
Sep 30, 2009 7.624 7.649 7.457 7.543 289,387,040 -0.03(-0.40%)
Sep 29, 2009 7.644 7.700 7.563 7.574 204,473,040 +0.00(+0.02%)
Sep 28, 2009 7.407 7.624 7.397 7.572 155,420,528 +0.21(+2.79%)
Sep 25, 2009 7.397 7.442 7.311 7.367 231,254,896 -0.07(-0.95%)
Sep 24, 2009 7.634 7.654 7.392 7.437 262,655,456 -0.15(-2.00%)
Sep 23, 2009 7.760 7.796 7.579 7.589 215,659,312 -0.16(-2.02%)
Sep 22, 2009 7.684 7.755 7.639 7.745 170,278,784 +0.17(+2.27%)
Sep 21, 2009 7.574 7.614 7.548 7.574 166,663,680 -0.07(-0.92%)
Sep 18, 2009 7.690 7.700 7.599 7.644 180,864,368 -0.07(-0.85%)
Sep 17, 2009 7.700 7.791 7.624 7.710 221,926,368 +0.19(+2.50%)
Sep 16, 2009 7.493 7.705 7.473 7.522 246,593,696 +0.07(+1.00%)
Sep 15, 2009 7.452 7.523 7.356 7.447 207,700,256 +0.02(+0.20%)
Sep 14, 2009 7.240 7.452 7.235 7.432 142,526,416 +0.10(+1.31%)
Sep 11, 2009 7.407 7.412 7.329 7.336 129,440,680 -0.05(-0.62%)
Sep 10, 2009 7.296 7.397 7.210 7.382 183,752,848 +0.06(+0.83%)
Sep 09, 2009 7.230 7.346 7.210 7.321 179,116,016 +0.11(+1.53%)
Sep 08, 2009 7.286 7.296 7.170 7.211 159,849,920 +0.03(+0.43%)
Sep 04, 2009 7.144 7.180 7.079 7.180 143,643,392 +0.08(+1.14%)
Sep 03, 2009 7.038 7.124 6.988 7.099 156,731,424 +0.14(+1.96%)
Sep 02, 2009 6.963 7.069 6.937 6.963 209,052,144 -0.06(-0.86%)
Sep 01, 2009 7.367 7.447 7.008 7.023 377,495,072 -0.40(-5.37%)
Aug 31, 2009 7.311 7.427 7.301 7.422 163,253,184 -0.03(-0.34%)
Aug 28, 2009 7.508 7.523 7.361 7.447 159,785,136 +0.01(+0.14%)
Aug 27, 2009 7.356 7.452 7.276 7.437 161,188,592 +0.08(+1.03%)
Aug 26, 2009 7.341 7.411 7.276 7.361 183,386,816 -0.02(-0.27%)
Aug 25, 2009 7.346 7.452 7.346 7.382 187,095,648 +0.09(+1.26%)
Aug 24, 2009 7.452 7.503 7.271 7.290 245,346,848 -0.06(-0.77%)
Aug 21, 2009 7.286 7.382 7.245 7.346 216,214,144 +0.14(+1.96%)
Aug 20, 2009 7.043 7.220 7.038 7.205 179,004,384 +0.18(+2.59%)
Aug 19, 2009 6.917 7.069 6.902 7.023 154,885,056 -0.01(-0.07%)
Aug 18, 2009 6.953 7.059 6.942 7.028 160,316,800 +0.09(+1.24%)
Aug 17, 2009 6.978 6.988 6.877 6.942 227,771,040 -0.25(-3.44%)
Aug 14, 2009 7.230 7.235 7.069 7.190 214,646,992 -0.05(-0.63%)
Aug 13, 2009 7.200 7.240 7.069 7.235 267,351,136 +0.15(+2.07%)
Aug 12, 2009 6.927 7.144 6.922 7.089 206,816,144 +0.14(+2.03%)
Aug 11, 2009 7.170 7.175 6.937 6.947 253,579,840 -0.27(-3.71%)
Aug 10, 2009 7.235 7.296 7.129 7.215 187,862,800 -0.03(-0.42%)
Aug 07, 2009 7.160 7.372 7.119 7.245 374,954,528 +0.19(+2.65%)
Aug 06, 2009 7.220 7.245 6.996 7.059 467,258,912 -0.05(-0.71%)
Aug 05, 2009 6.912 7.144 6.877 7.109 330,235,616 +0.27(+4.00%)
Aug 04, 2009 6.700 6.907 6.675 6.836 198,190,384 +0.10(+1.49%)
Aug 03, 2009 6.690 6.745 6.646 6.735 228,056,976 +0.17(+2.54%)
Jul 31, 2009 6.503 6.574 6.463 6.569 260,059,024 +0.07(+1.09%)
Jul 30, 2009 6.417 6.579 6.417 6.498 260,329,088 +0.14(+2.22%)
Jul 29, 2009 6.316 6.387 6.296 6.357 200,738,640 +0.00(+0.00%)
Jul 28, 2009 6.332 6.382 6.296 6.357 118,513,448 +0.00(+0.00%)
Jul 27, 2009 6.296 6.387 6.296 6.357 182,530,096 +0.09(+1.37%)
Jul 24, 2009 6.251 6.306 6.190 6.271 143,705,376 -0.04(-0.56%)
Jul 23, 2009 6.140 6.342 6.104 6.306 251,941,152 +0.18(+2.88%)
Jul 22, 2009 6.013 6.180 6.003 6.130 198,060,272 +0.01(+0.08%)
Jul 21, 2009 6.185 6.205 6.064 6.124 252,398,272 -0.06(-0.90%)
Jul 20, 2009 6.175 6.220 6.135 6.180 218,176,384 +0.05(+0.82%)
Jul 17, 2009 6.185 6.210 6.084 6.130 278,752,128 -0.04(-0.65%)
Jul 16, 2009 6.135 6.231 6.069 6.170 237,884,496 -0.02(-0.33%)
Jul 15, 2009 6.034 6.261 6.023 6.190 358,354,720 +0.24(+4.07%)
Jul 14, 2009 5.968 5.978 5.867 5.948 314,156,224 -0.02(-0.25%)
Jul 13, 2009 5.771 5.968 5.766 5.963 447,423,584 +0.36(+6.40%)
Jul 10, 2009 5.640 5.655 5.564 5.604 189,426,640 -0.08(-1.33%)
Jul 09, 2009 5.690 5.741 5.635 5.680 258,695,584 +0.07(+1.26%)
Jul 08, 2009 5.715 5.731 5.468 5.609 399,204,192 -0.10(-1.68%)
Jul 07, 2009 5.801 5.816 5.685 5.705 192,464,816 -0.09(-1.57%)
Jul 06, 2009 5.736 5.806 5.680 5.796 173,164,800 +0.01(+0.09%)
Jul 02, 2009 5.938 5.943 5.776 5.791 201,231,072 -0.21(-3.45%)
Jul 01, 2009 6.044 6.074 5.993 5.998 115,552,656 -0.04(-0.59%)
Jun 30, 2009 6.099 6.114 5.988 6.034 200,616,752 -0.06(-0.99%)
Jun 29, 2009 6.034 6.109 5.968 6.094 220,576,864 +0.08(+1.26%)
Jun 26, 2009 5.958 6.044 5.925 6.018 144,839,968 +0.03(+0.51%)
Jun 25, 2009 5.852 5.988 5.844 5.988 251,920,992 +0.13(+2.15%)
Jun 24, 2009 5.872 5.958 5.816 5.862 214,134,784 +0.07(+1.22%)
Jun 23, 2009 5.771 5.852 5.705 5.791 277,874,240 +0.07(+1.15%)
Jun 22, 2009 5.998 6.039 5.721 5.726 263,806,512 -0.35(-5.81%)
Jun 19, 2009 6.049 6.114 5.963 6.079 351,783,936 +0.08(+1.26%)
Jun 18, 2009 5.882 6.034 5.877 6.003 239,901,984 +0.14(+2.41%)
Jun 17, 2009 6.039 6.008 5.811 5.862 411,414,976 -0.18(-2.93%)
Jun 16, 2009 6.160 6.175 6.013 6.039 224,454,912 -0.11(-1.73%)
Jun 15, 2009 6.246 6.261 6.119 6.145 189,132,944 -0.16(-2.56%)
Jun 12, 2009 6.261 6.311 6.246 6.306 162,673,056 +0.04(+0.64%)
Jun 11, 2009 6.215 6.357 6.205 6.266 310,062,944 +0.09(+1.47%)
Jun 10, 2009 6.347 6.352 6.140 6.175 310,741,856 -0.14(-2.16%)
Jun 09, 2009 6.301 6.331 6.236 6.311 184,610,656 +0.05(+0.73%)
Jun 08, 2009 6.256 6.326 6.190 6.266 183,938,384 +0.05(+0.73%)
Jun 05, 2009 6.382 6.397 6.175 6.220 302,557,184 -0.06(-0.88%)
Jun 04, 2009 6.114 6.286 6.099 6.276 322,932,128 +0.22(+3.58%)
Jun 03, 2009 6.099 6.155 5.998 6.059 277,965,696 -0.08(-1.32%)
Jun 02, 2009 6.155 6.210 6.104 6.140 381,697,856 -0.10(-1.62%)
Jun 01, 2009 6.256 6.357 6.180 6.241 380,240,032 +0.07(+1.06%)
May 29, 2009 6.114 6.236 5.998 6.175 373,211,776 +0.11(+1.83%)
May 28, 2009 5.943 6.084 5.842 6.064 367,821,984 +0.17(+2.83%)
May 27, 2009 6.135 6.155 5.877 5.897 339,926,560 -0.18(-2.99%)
May 26, 2009 5.816 6.104 5.811 6.079 298,047,648 +0.19(+3.26%)
May 22, 2009 5.983 5.998 5.862 5.887 189,997,920 -0.04(-0.68%)
May 21, 2009 5.832 5.993 5.816 5.928 430,457,408 +0.01(+0.17%)
May 20, 2009 6.220 6.246 5.877 5.917 544,294,464 -0.16(-2.66%)
May 19, 2009 6.205 6.306 6.069 6.079 312,520,288 -0.13(-2.03%)
May 18, 2009 5.988 6.246 5.943 6.205 271,621,248 +0.38(+6.59%)
May 15, 2009 5.963 6.013 5.771 5.822 302,609,696 -0.12(-2.04%)
May 14, 2009 5.700 5.998 5.695 5.943 344,931,776 +0.19(+3.34%)
May 13, 2009 5.887 5.933 5.604 5.751 382,309,600 -0.18(-3.06%)
May 12, 2009 6.236 6.251 5.867 5.933 409,050,080 -0.26(-4.16%)
May 11, 2009 6.367 6.443 6.165 6.190 408,546,112 -0.38(-5.84%)
May 08, 2009 6.119 6.604 6.165 6.574 593,601,344 +0.45(+7.43%)
May 07, 2009 6.599 6.599 6.023 6.119 563,198,144 -0.18(-2.88%)
May 06, 2009 6.013 6.342 5.983 6.301 531,118,464 +0.46(+7.96%)
May 05, 2009 5.811 5.943 5.776 5.837 321,803,904 -0.09(-1.45%)
May 04, 2009 5.665 5.928 5.660 5.923 419,435,008 +0.55(+10.14%)
May 01, 2009 5.423 5.503 5.327 5.377 221,269,328 -0.04(-0.75%)
Apr 30, 2009 5.589 5.630 5.372 5.418 346,770,272 -0.08(-1.38%)
Apr 29, 2009 5.337 5.544 5.327 5.493 309,073,088 +0.23(+4.31%)
Apr 28, 2009 5.221 5.377 5.206 5.266 267,300,688 -0.17(-3.09%)
Apr 27, 2009 5.367 5.514 5.317 5.434 252,719,520 -0.09(-1.62%)
Apr 24, 2009 5.433 5.630 5.332 5.524 463,808,128 +0.12(+2.24%)
Apr 23, 2009 5.236 5.438 5.160 5.402 334,370,208 +0.24(+4.70%)
Apr 22, 2009 5.175 5.483 5.145 5.160 481,848,192 -0.18(-3.40%)
Apr 21, 2009 4.771 5.357 4.751 5.342 573,230,272 +0.36(+7.19%)
Apr 20, 2009 5.347 5.377 4.968 4.983 523,301,408 -0.63(-11.16%)
Apr 17, 2009 5.514 5.721 5.413 5.609 452,352,864 +0.07(+1.28%)
Apr 16, 2009 5.579 5.630 5.344 5.539 430,539,840 +0.06(+1.11%)
Apr 15, 2009 5.155 5.519 5.079 5.478 382,557,024 +0.25(+4.83%)
Apr 14, 2009 5.508 5.620 5.190 5.226 632,270,400 -0.37(-6.59%)
Apr 13, 2009 5.261 5.685 5.226 5.594 494,049,920 +0.23(+4.23%)
Apr 09, 2009 5.064 5.392 4.993 5.367 619,077,312 +0.72(+15.54%)
Apr 08, 2009 4.691 4.739 4.549 4.645 248,988,688 +0.03(+0.55%)
Apr 07, 2009 4.615 4.751 4.610 4.620 342,412,352 -0.14(-2.97%)
Apr 06, 2009 4.731 4.827 4.685 4.761 357,473,056 -0.13(-2.68%)
Apr 03, 2009 4.655 4.908 4.630 4.893 361,920,192 +0.19(+4.08%)
Apr 02, 2009 4.842 4.857 4.635 4.701 471,807,680 +0.13(+2.76%)
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.