Skip to main content

FINANCIAL SEL (NY: XLF )

41.54 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 16.44 16.52 16.34 16.50 10,430,727 +0.12(+0.71%)
May 30, 2006 16.65 16.65 16.38 16.38 15,145,499 -0.25(-1.49%)
May 26, 2006 16.58 16.64 16.52 16.63 7,834,978 +0.14(+0.83%)
May 25, 2006 16.43 16.51 16.38 16.50 11,231,872 +0.15(+0.90%)
May 24, 2006 16.31 16.46 16.21 16.35 21,435,822 +0.01(+0.06%)
May 23, 2006 16.48 16.54 16.33 16.34 15,099,351 -0.08(-0.49%)
May 22, 2006 16.42 16.50 16.28 16.42 20,389,284 -0.04(-0.25%)
May 19, 2006 16.47 16.54 16.36 16.46 19,665,184 +0.09(+0.52%)
May 18, 2006 16.54 16.60 16.37 16.37 13,451,310 -0.15(-0.89%)
May 17, 2006 16.75 16.77 16.47 16.52 21,595,854 -0.34(-2.01%)
May 16, 2006 16.89 16.94 16.79 16.86 15,383,763 -0.02(-0.12%)
May 15, 2006 16.73 16.89 16.73 16.88 10,866,059 +0.12(+0.69%)
May 12, 2006 16.66 16.93 16.66 16.76 16,743,431 -0.17(-1.01%)
May 11, 2006 17.21 17.21 16.88 16.93 17,051,412 -0.28(-1.64%)
May 10, 2006 17.19 17.25 17.10 17.22 16,832,360 +0.01(+0.06%)
May 09, 2006 17.15 17.23 17.15 17.21 20,475,638 +0.03(+0.18%)
May 08, 2006 17.27 17.28 17.16 17.18 16,541,610 -0.07(-0.41%)
May 05, 2006 17.07 17.27 17.07 17.25 23,826,384 +0.24(+1.43%)
May 04, 2006 16.97 17.07 16.97 17.01 16,779,874 +0.04(+0.21%)
May 03, 2006 16.99 17.02 16.90 16.97 9,212,868 -0.02(-0.09%)
May 02, 2006 16.96 17.00 16.91 16.98 7,877,957 +0.11(+0.63%)
May 01, 2006 17.16 17.18 16.84 16.88 26,965,010 -0.25(-1.44%)
Apr 28, 2006 17.03 17.21 17.03 17.13 26,262,894 +0.14(+0.83%)
Apr 27, 2006 16.68 17.02 16.65 16.98 35,035,084 +0.26(+1.57%)
Apr 26, 2006 16.57 16.73 16.57 16.72 10,741,084 +0.10(+0.58%)
Apr 25, 2006 16.70 16.73 16.58 16.63 14,038,354 -0.10(-0.60%)
Apr 24, 2006 16.53 16.88 16.53 16.73 10,957,760 +0.00(+0.03%)
Apr 21, 2006 16.52 16.84 16.52 16.72 9,693,357 -0.02(-0.12%)
Apr 20, 2006 16.71 16.82 16.67 16.74 8,645,630 +0.04(+0.21%)
Apr 19, 2006 16.72 16.75 16.64 16.71 18,234,412 +0.02(+0.12%)
Apr 18, 2006 16.45 16.70 16.41 16.69 26,232,194 +0.30(+1.85%)
Apr 17, 2006 16.43 16.46 16.34 16.38 11,999,743 -0.02(-0.09%)
Apr 13, 2006 16.37 16.42 16.32 16.40 11,054,610 +0.03(+0.15%)
Apr 12, 2006 16.34 16.42 16.33 16.37 13,878,522 +0.04(+0.22%)
Apr 11, 2006 16.55 16.55 16.31 16.34 19,273,424 -0.14(-0.86%)
Apr 10, 2006 16.49 16.57 16.44 16.48 13,820,293 +0.03(+0.18%)
Apr 07, 2006 16.67 16.69 16.42 16.45 24,147,040 -0.16(-0.94%)
Apr 06, 2006 16.79 16.79 16.54 16.61 22,643,382 -0.06(-0.36%)
Apr 05, 2006 16.65 16.71 16.61 16.67 16,091,622 +0.03(+0.18%)
Apr 04, 2006 16.45 16.66 16.42 16.64 8,832,597 +0.18(+1.07%)
Apr 03, 2006 16.43 16.59 16.42 16.46 28,422,914 +0.03(+0.15%)
Mar 31, 2006 16.44 16.51 16.41 16.43 14,641,639 +0.01(+0.03%)
Mar 30, 2006 16.47 16.58 16.40 16.43 16,102,515 -0.10(-0.61%)
Mar 29, 2006 16.49 16.57 16.42 16.53 10,539,659 +0.08(+0.46%)
Mar 28, 2006 16.59 16.64 16.42 16.45 22,343,720 -0.14(-0.82%)
Mar 27, 2006 16.59 16.62 16.54 16.59 13,261,571 -0.01(-0.06%)
Mar 24, 2006 16.57 16.66 16.53 16.60 19,446,132 -0.01(-0.03%)
Mar 23, 2006 16.64 16.65 16.56 16.61 16,110,240 -0.08(-0.48%)
Mar 22, 2006 16.56 16.70 16.53 16.69 14,363,170 +0.13(+0.79%)
Mar 21, 2006 16.71 16.72 16.54 16.56 17,074,782 -0.17(-1.00%)
Mar 20, 2006 16.69 16.75 16.63 16.72 14,567,764 +0.01(+0.06%)
Mar 17, 2006 16.68 16.71 16.65 16.71 14,066,281 -0.04(-0.24%)
Mar 16, 2006 16.75 16.82 16.74 16.75 22,540,788 +0.06(+0.33%)
Mar 15, 2006 16.65 16.73 16.59 16.70 38,417,516 +0.02(+0.12%)
Mar 14, 2006 16.50 16.68 16.49 16.68 28,058,884 +0.19(+1.16%)
Mar 13, 2006 16.53 16.57 16.44 16.49 20,781,240 +0.01(+0.03%)
Mar 10, 2006 16.38 16.51 16.33 16.48 15,454,469 +0.15(+0.90%)
Mar 09, 2006 16.43 16.49 16.32 16.33 12,775,140 -0.10(-0.61%)
Mar 08, 2006 16.44 16.47 16.33 16.43 16,680,053 +0.01(+0.06%)
Mar 07, 2006 16.36 16.43 16.30 16.42 42,927,100 +0.05(+0.31%)
Mar 06, 2006 16.42 16.46 16.32 16.37 25,628,316 -0.05(-0.28%)
Mar 03, 2006 16.41 16.52 16.37 16.42 21,794,506 -0.04(-0.25%)
Mar 02, 2006 16.49 16.49 16.39 16.46 28,905,384 -0.10(-0.61%)
Mar 01, 2006 16.53 16.56 16.48 16.56 10,825,259 +0.09(+0.52%)
Feb 28, 2006 16.64 16.60 16.43 16.48 28,215,152 -0.16(-0.97%)
Feb 27, 2006 16.61 16.68 16.61 16.64 18,879,884 +0.03(+0.18%)
Feb 24, 2006 16.58 16.66 16.53 16.61 15,025,476 +0.04(+0.21%)
Feb 23, 2006 16.64 16.68 16.50 16.57 14,682,835 -0.06(-0.36%)
Feb 22, 2006 16.45 16.65 16.36 16.63 36,031,712 +0.31(+1.89%)
Feb 21, 2006 16.34 16.42 16.30 16.32 23,415,808 -0.05(-0.31%)
Feb 17, 2006 16.43 16.47 16.32 16.37 15,241,557 -0.07(-0.40%)
Feb 16, 2006 16.33 16.44 16.31 16.44 15,569,145 +0.10(+0.59%)
Feb 15, 2006 16.27 16.36 16.21 16.34 26,779,428 +0.10(+0.59%)
Feb 14, 2006 16.08 16.31 16.07 16.25 30,037,484 +0.19(+1.20%)
Feb 13, 2006 16.08 16.10 15.99 16.06 29,005,206 -0.06(-0.38%)
Feb 10, 2006 16.01 16.13 15.93 16.12 10,539,461 +0.09(+0.57%)
Feb 09, 2006 15.99 16.14 15.99 16.03 12,748,600 +0.04(+0.25%)
Feb 08, 2006 15.86 16.01 15.86 15.99 18,142,910 +0.10(+0.64%)
Feb 07, 2006 15.96 16.03 15.88 15.88 14,588,362 -0.11(-0.66%)
Feb 06, 2006 15.93 16.00 15.93 15.99 14,684,024 +0.05(+0.29%)
Feb 03, 2006 16.06 16.07 15.84 15.94 24,568,308 -0.07(-0.41%)
Feb 02, 2006 16.11 16.13 15.99 16.01 28,554,028 -0.11(-0.69%)
Feb 01, 2006 16.11 16.20 16.05 16.12 21,679,434 -0.01(-0.06%)
Jan 31, 2006 16.20 16.24 16.11 16.13 25,972,342 -0.06(-0.37%)
Jan 30, 2006 16.23 16.24 16.19 16.19 11,719,491 -0.05(-0.31%)
Jan 27, 2006 16.21 16.39 16.15 16.24 19,957,716 +0.02(+0.09%)
Jan 26, 2006 16.10 16.28 16.06 16.23 23,532,862 +0.27(+1.71%)
Jan 25, 2006 15.95 16.00 15.89 15.95 14,186,304 +0.03(+0.19%)
Jan 24, 2006 15.90 16.01 15.90 15.92 27,286,854 +0.07(+0.45%)
Jan 23, 2006 15.75 15.96 15.73 15.85 21,961,072 +0.04(+0.26%)
Jan 20, 2006 16.15 16.15 15.80 15.81 43,408,384 -0.34(-2.09%)
Jan 19, 2006 16.27 16.27 16.13 16.15 12,430,321 -0.05(-0.31%)
Jan 18, 2006 16.16 16.33 16.14 16.20 17,469,116 -0.05(-0.28%)
Jan 17, 2006 16.32 16.32 16.22 16.25 11,802,279 -0.17(-1.05%)
Jan 13, 2006 16.46 16.63 16.37 16.42 12,112,834 -0.01(-0.06%)
Jan 12, 2006 16.49 16.51 16.40 16.43 11,558,074 -0.12(-0.70%)
Jan 11, 2006 16.35 16.55 16.35 16.55 14,794,144 +0.09(+0.55%)
Jan 10, 2006 16.48 16.49 16.34 16.45 13,426,553 +0.02(+0.09%)
Jan 09, 2006 16.40 16.46 16.37 16.44 13,256,421 +0.05(+0.28%)
Jan 06, 2006 16.31 16.41 16.26 16.39 15,128,466 +0.10(+0.59%)
Jan 05, 2006 16.25 16.31 16.16 16.30 10,236,036 +0.06(+0.34%)
Jan 04, 2006 16.26 16.32 16.18 16.24 30,985,192 -0.02(-0.09%)
Jan 03, 2006 15.99 16.29 15.94 16.26 28,510,060 +0.27(+1.67%)
Dec 30, 2005 15.99 16.06 15.94 15.99 10,160,972 -0.09(-0.53%)
Dec 29, 2005 16.14 16.15 16.05 16.08 6,624,447 -0.02(-0.09%)
Dec 28, 2005 16.12 16.19 16.08 16.09 8,064,527 -0.04(-0.22%)
Dec 27, 2005 16.30 16.34 16.11 16.13 13,374,662 -0.13(-0.78%)
Dec 23, 2005 16.25 16.27 16.21 16.25 6,338,650 +0.02(+0.12%)
Dec 22, 2005 16.16 16.23 16.11 16.23 10,811,593 +0.11(+0.69%)
Dec 21, 2005 16.10 16.22 16.08 16.12 11,767,421 +0.05(+0.28%)
Dec 20, 2005 16.01 16.11 16.01 16.08 8,737,529 +0.07(+0.44%)
Dec 19, 2005 16.12 16.16 16.00 16.01 12,775,140 -0.14(-0.88%)
Dec 16, 2005 16.21 16.23 16.12 16.15 12,245,731 -0.07(-0.40%)
Dec 15, 2005 16.31 16.31 16.19 16.21 17,805,814 -0.09(-0.56%)
Dec 14, 2005 16.24 16.33 16.20 16.30 18,772,338 +0.06(+0.37%)
Dec 13, 2005 16.03 16.29 16.01 16.24 30,913,692 +0.21(+1.29%)
Dec 12, 2005 16.11 16.15 15.98 16.04 10,030,650 -0.07(-0.44%)
Dec 09, 2005 16.47 16.26 15.98 16.11 14,676,299 +0.12(+0.73%)
Dec 08, 2005 16.01 16.10 15.93 15.99 15,082,715 -0.01(-0.06%)
Dec 07, 2005 16.12 16.16 15.93 16.00 15,588,951 -0.13(-0.81%)
Dec 06, 2005 16.26 16.30 16.12 16.13 13,807,419 -0.05(-0.31%)
Dec 05, 2005 16.16 16.19 16.04 16.18 25,245,866 -0.03(-0.19%)
Dec 02, 2005 16.22 16.23 16.15 16.21 12,652,740 +0.04(+0.22%)
Dec 01, 2005 16.18 16.26 16.16 16.18 20,272,232 +0.09(+0.53%)
Nov 30, 2005 16.29 16.31 16.05 16.09 41,818,372 -0.21(-1.27%)
Nov 29, 2005 16.36 16.39 15.88 16.30 26,003,042 -0.01(-0.06%)
Nov 28, 2005 16.43 16.43 16.28 16.31 30,843,976 -0.08(-0.46%)
Nov 25, 2005 16.38 16.41 16.34 16.38 3,502,062 +0.04(+0.22%)
Nov 23, 2005 16.23 16.43 16.20 16.35 19,003,472 +0.13(+0.78%)
Nov 22, 2005 16.11 16.25 16.02 16.22 25,239,726 +0.14(+0.88%)
Nov 21, 2005 16.03 16.12 15.98 16.08 11,705,627 +0.08(+0.47%)
Nov 18, 2005 16.03 16.46 15.89 16.01 15,150,648 +0.08(+0.51%)
Nov 17, 2005 15.78 15.95 15.74 15.92 17,713,124 +0.19(+1.19%)
Nov 16, 2005 15.82 15.90 15.70 15.74 34,965,364 -0.09(-0.54%)
Nov 15, 2005 15.99 16.11 15.76 15.82 27,309,432 -0.15(-0.92%)
Nov 14, 2005 15.98 15.99 15.90 15.97 11,083,724 +0.01(+0.06%)
Nov 11, 2005 15.92 16.00 15.88 15.96 17,135,190 +0.06(+0.35%)
Nov 10, 2005 15.65 15.92 15.60 15.90 29,973,906 +0.31(+2.01%)
Nov 09, 2005 15.58 15.66 15.52 15.59 16,133,809 +0.04(+0.26%)
Nov 08, 2005 15.64 15.65 15.47 15.55 12,178,589 -0.05(-0.29%)
Nov 07, 2005 15.55 15.61 15.50 15.60 15,068,256 +0.13(+0.85%)
Nov 04, 2005 15.50 15.50 15.38 15.47 12,929,031 +0.03(+0.16%)
Nov 03, 2005 15.58 15.58 15.37 15.44 17,672,126 +0.01(+0.07%)
Nov 02, 2005 15.27 15.48 15.27 15.43 20,834,320 +0.13(+0.82%)
Nov 01, 2005 15.36 15.36 15.25 15.30 16,323,350 -0.06(-0.36%)
Oct 31, 2005 15.31 15.42 15.31 15.36 18,750,948 +0.06(+0.36%)
Oct 28, 2005 15.15 15.30 15.08 15.30 32,954,482 +0.26(+1.71%)
Oct 27, 2005 15.07 15.17 15.05 15.05 28,727,330 -0.09(-0.57%)
Oct 26, 2005 15.05 15.19 14.98 15.13 28,955,492 +0.10(+0.67%)
Oct 25, 2005 15.10 15.12 14.95 15.03 19,555,262 -0.09(-0.57%)
Oct 24, 2005 14.89 15.12 14.86 15.12 14,947,243 +0.29(+1.98%)
Oct 21, 2005 14.97 14.97 14.74 14.82 14,012,607 +0.09(+0.58%)
Oct 20, 2005 14.92 14.95 14.68 14.74 26,357,168 -0.13(-0.88%)
Oct 19, 2005 14.61 14.90 14.53 14.87 31,330,802 +0.29(+2.01%)
Oct 18, 2005 14.68 14.76 14.58 14.58 10,451,523 -0.12(-0.79%)
Oct 17, 2005 14.69 14.76 14.60 14.69 15,142,528 +0.02(+0.10%)
Oct 14, 2005 14.55 14.68 14.55 14.68 18,045,860 +0.16(+1.11%)
Oct 13, 2005 14.47 14.53 14.35 14.52 35,080,636 +0.07(+0.49%)
Oct 12, 2005 14.45 14.61 14.38 14.45 20,019,708 -0.07(-0.45%)
Oct 11, 2005 14.62 14.66 14.49 14.51 16,122,321 -0.05(-0.31%)
Oct 10, 2005 14.77 14.77 14.56 14.56 8,550,562 -0.16(-1.06%)
Oct 07, 2005 14.66 14.78 14.66 14.71 9,844,079 +0.05(+0.34%)
Oct 06, 2005 14.69 14.78 14.59 14.66 19,660,430 +0.04(+0.28%)
Oct 05, 2005 14.74 14.80 14.62 14.62 19,650,330 -0.06(-0.41%)
Oct 04, 2005 14.90 15.12 14.68 14.68 12,594,313 -0.19(-1.26%)
Oct 03, 2005 14.97 15.16 14.82 14.87 6,788,043 -0.04(-0.24%)
Sep 30, 2005 14.97 15.07 14.86 14.90 10,647,601 -0.04(-0.24%)
Sep 29, 2005 14.69 14.95 14.66 14.94 13,865,450 +0.27(+1.86%)
Sep 28, 2005 14.79 14.83 14.67 14.67 12,311,486 -0.12(-0.82%)
Sep 27, 2005 14.69 14.85 14.69 14.79 11,782,077 +0.05(+0.34%)
Sep 26, 2005 14.84 14.97 14.72 14.74 12,802,868 -0.08(-0.55%)
Sep 23, 2005 14.82 14.83 14.68 14.82 7,024,326 +0.05(+0.34%)
Sep 22, 2005 14.65 14.77 14.54 14.77 25,181,100 +0.11(+0.76%)
Sep 21, 2005 14.91 14.91 14.65 14.66 26,457,782 -0.25(-1.66%)
Sep 20, 2005 14.94 15.14 14.90 14.90 37,453,172 -0.08(-0.54%)
Sep 19, 2005 15.15 15.15 14.96 14.99 11,188,299 -0.14(-0.90%)
Sep 16, 2005 15.00 15.13 14.95 15.12 20,581,004 +0.13(+0.88%)
Sep 15, 2005 14.98 14.99 14.94 14.99 82,788 +0.01(+0.03%)
Sep 14, 2005 15.00 15.08 14.97 14.99 13,484,782 -0.02(-0.10%)
Sep 13, 2005 15.10 15.10 15.00 15.00 8,711,187 -0.13(-0.83%)
Sep 12, 2005 15.12 15.13 15.07 15.13 13,304,351 +0.05(+0.30%)
Sep 09, 2005 14.97 15.11 14.97 15.08 13,075,792 +0.13(+0.88%)
Sep 08, 2005 14.97 15.03 14.95 14.95 12,357,436 -0.09(-0.57%)
Sep 07, 2005 15.09 15.10 14.99 15.04 17,031,606 -0.04(-0.23%)
Sep 06, 2005 14.95 15.07 14.94 15.07 16,779,478 +0.18(+1.22%)
Sep 02, 2005 14.92 14.97 14.86 14.89 11,883,285 -0.01(-0.07%)
Sep 01, 2005 14.91 14.96 14.75 14.90 31,938,444 +0.04(+0.24%)
Aug 31, 2005 14.49 14.86 14.49 14.86 22,871,348 +0.17(+1.13%)
Aug 30, 2005 14.74 14.79 14.65 14.70 30,525,498 -0.13(-0.89%)
Aug 29, 2005 14.71 14.85 14.63 14.83 17,889,396 +0.12(+0.79%)
Aug 26, 2005 14.87 14.87 14.71 14.71 26,257,546 -0.16(-1.05%)
Aug 25, 2005 14.79 14.89 14.77 14.87 13,285,338 +0.08(+0.51%)
Aug 24, 2005 14.92 15.02 14.79 14.79 20,975,338 -0.17(-1.15%)
Aug 23, 2005 15.06 15.06 14.95 14.97 13,035,388 -0.10(-0.64%)
Aug 22, 2005 15.02 15.13 15.00 15.06 10,494,502 +0.04(+0.27%)
Aug 19, 2005 15.00 15.07 15.00 15.02 11,078,377 +0.03(+0.17%)
Aug 18, 2005 14.97 15.04 14.92 15.00 21,061,294 -0.01(-0.07%)
Aug 17, 2005 14.99 15.06 14.95 15.01 19,087,448 +0.04(+0.24%)
Aug 16, 2005 15.07 15.14 14.97 14.97 24,471,062 -0.10(-0.67%)
Aug 15, 2005 14.99 15.10 14.94 15.07 9,358,639 +0.07(+0.47%)
Aug 12, 2005 15.02 15.05 14.92 15.00 6,327,756 -0.04(-0.27%)
Aug 11, 2005 15.03 15.06 14.91 15.04 7,545,615 +0.06(+0.37%)
Aug 10, 2005 15.02 15.16 14.94 14.99 8,310,912 -0.02(-0.10%)
Aug 09, 2005 14.95 15.03 14.92 15.00 11,610,559 +0.10(+0.64%)
Aug 08, 2005 14.97 15.03 14.88 14.90 10,676,121 -0.06(-0.40%)
Aug 05, 2005 15.10 15.10 14.95 14.97 10,806,641 -0.17(-1.13%)
Aug 04, 2005 15.15 15.19 15.12 15.14 10,851,402 -0.11(-0.70%)
Aug 03, 2005 15.22 15.25 15.14 15.24 6,836,369 +0.02(+0.13%)
Aug 02, 2005 15.10 15.22 15.10 15.22 3,724,679 +0.11(+0.74%)
Aug 01, 2005 15.21 15.21 15.09 15.11 8,383,995 +0.00(+0.00%)
Jul 29, 2005 15.22 15.27 15.11 15.11 9,008,868 -0.14(-0.89%)
Jul 28, 2005 15.22 15.28 15.19 15.25 16,315,626 +0.05(+0.30%)
Jul 27, 2005 15.22 15.22 15.14 15.20 8,337,649 +0.02(+0.13%)
Jul 26, 2005 15.16 15.21 15.15 15.18 9,511,540 +0.02(+0.13%)
Jul 25, 2005 15.20 15.27 15.16 15.16 4,553,948 -0.06(-0.40%)
Jul 22, 2005 15.17 15.23 15.12 15.22 8,943,311 +0.08(+0.53%)
Jul 21, 2005 15.20 15.24 15.12 15.14 11,789,207 -0.08(-0.53%)
Jul 20, 2005 15.15 15.27 15.11 15.22 16,112,220 +0.06(+0.37%)
Jul 19, 2005 15.21 15.24 15.16 15.17 7,435,099 -0.01(-0.03%)
Jul 18, 2005 15.28 15.31 15.17 15.17 10,678,300 -0.16(-1.05%)
Jul 15, 2005 15.34 15.34 15.23 15.33 18,332,252 +0.04(+0.26%)
Jul 14, 2005 15.32 15.35 15.25 15.29 5,908,467 +0.08(+0.50%)
Jul 13, 2005 15.16 15.24 15.15 15.22 4,429,370 +0.07(+0.43%)
Jul 12, 2005 15.17 15.22 15.10 15.15 10,749,799 +0.00(+0.00%)
Jul 11, 2005 15.15 15.22 15.05 15.15 5,770,817 +0.07(+0.43%)
Jul 08, 2005 14.90 15.10 14.90 15.09 4,502,849 +0.15(+1.01%)
Jul 07, 2005 14.84 14.95 14.73 14.94 12,528,756 +0.03(+0.20%)
Jul 06, 2005 15.00 15.03 14.90 14.90 8,893,995 -0.11(-0.74%)
Jul 05, 2005 14.92 15.03 14.85 15.02 5,147,132 +0.12(+0.81%)
Jul 01, 2005 14.98 14.98 14.86 14.89 7,965,102 +0.02(+0.10%)
Jun 30, 2005 15.07 15.07 14.86 14.88 7,815,370 -0.10(-0.64%)
Jun 29, 2005 14.95 15.01 14.93 14.98 5,690,802 +0.07(+0.47%)
Jun 28, 2005 14.83 14.92 14.81 14.90 8,648,403 +0.11(+0.75%)
Jun 27, 2005 14.82 14.82 14.74 14.79 4,432,935 -0.01(-0.03%)
Jun 24, 2005 14.84 14.85 14.77 14.80 7,553,934 -0.03(-0.17%)
Jun 23, 2005 14.97 15.00 14.80 14.82 8,735,944 -0.14(-0.91%)
Jun 22, 2005 15.04 15.06 14.96 14.96 5,971,450 -0.02(-0.13%)
Jun 21, 2005 14.95 15.00 14.88 14.98 5,127,921 +0.06(+0.37%)
Jun 20, 2005 14.95 14.98 14.84 14.92 7,526,008 -0.04(-0.24%)
Jun 17, 2005 14.96 14.97 14.89 14.96 12,145,910 -0.01(-0.07%)
Jun 16, 2005 14.84 14.98 14.84 14.97 9,922,510 +0.08(+0.51%)
Jun 15, 2005 14.94 14.95 14.82 14.89 12,184,333 +0.04(+0.24%)
Jun 14, 2005 14.79 14.90 14.79 14.86 5,306,173 +0.04(+0.27%)
Jun 13, 2005 14.79 14.91 14.77 14.82 10,366,160 +0.00(+0.00%)
Jun 10, 2005 14.84 14.89 14.76 14.82 14,227,302 -0.05(-0.31%)
Jun 09, 2005 14.79 14.90 14.77 14.86 6,639,104 +0.05(+0.31%)
Jun 08, 2005 14.80 14.90 14.80 14.82 9,929,046 +0.01(+0.07%)
Jun 07, 2005 14.87 14.95 14.79 14.81 8,370,329 -0.01(-0.07%)
Jun 06, 2005 14.75 14.83 14.71 14.82 6,428,568 +0.04(+0.24%)
Jun 03, 2005 14.87 14.88 14.74 14.78 6,764,870 -0.08(-0.51%)
Jun 02, 2005 14.84 14.89 14.81 14.86 6,830,032 -0.04(-0.27%)
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.