Skip to main content

FINANCIAL SEL (NY: XLF )

43.35 -0.06 (-0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2005 18.72 18.72 18.58 18.65 13,395,446 -0.07(-0.36%)
Oct 31, 2005 18.65 18.79 18.65 18.72 15,387,608 +0.07(+0.36%)
Oct 28, 2005 18.46 18.65 18.38 18.65 27,043,468 +0.31(+1.71%)
Oct 27, 2005 18.37 18.48 18.33 18.33 23,574,536 -0.10(-0.57%)
Oct 26, 2005 18.33 18.51 18.25 18.44 23,761,774 +0.12(+0.67%)
Oct 25, 2005 18.40 18.42 18.21 18.32 16,047,653 -0.10(-0.57%)
Oct 24, 2005 18.15 18.42 18.11 18.42 12,266,170 +0.36(+1.98%)
Oct 21, 2005 18.24 18.24 17.97 18.06 11,499,179 +0.10(+0.58%)
Oct 20, 2005 18.18 18.22 17.89 17.96 21,629,508 -0.16(-0.88%)
Oct 19, 2005 17.80 18.16 17.71 18.12 25,711,026 +0.36(+2.01%)
Oct 18, 2005 17.89 17.99 17.76 17.76 8,576,843 -0.14(-0.79%)
Oct 17, 2005 17.90 17.98 17.79 17.90 12,426,427 +0.02(+0.10%)
Oct 14, 2005 17.73 17.89 17.73 17.89 14,808,992 +0.20(+1.11%)
Oct 13, 2005 17.63 17.70 17.49 17.69 28,788,256 +0.09(+0.49%)
Oct 12, 2005 17.60 17.81 17.52 17.60 16,428,792 -0.08(-0.45%)
Oct 11, 2005 17.82 17.87 17.66 17.68 13,230,476 -0.06(-0.31%)
Oct 10, 2005 18.00 18.00 17.74 17.74 7,016,856 -0.19(-1.06%)
Oct 07, 2005 17.87 18.01 17.86 17.93 8,078,356 +0.06(+0.34%)
Oct 06, 2005 17.90 18.01 17.77 17.87 16,133,958 +0.05(+0.28%)
Oct 05, 2005 17.97 18.03 17.82 17.82 16,125,668 -0.07(-0.41%)
Oct 04, 2005 18.16 18.43 17.89 17.89 10,335,283 -0.23(-1.26%)
Oct 03, 2005 18.24 18.47 18.06 18.12 5,570,478 -0.04(-0.24%)
Sep 30, 2005 18.24 18.36 18.11 18.16 8,737,751 -0.04(-0.24%)
Sep 29, 2005 17.90 18.21 17.87 18.21 11,378,417 +0.33(+1.86%)
Sep 28, 2005 18.02 18.07 17.87 17.87 10,103,187 -0.15(-0.82%)
Sep 27, 2005 17.90 18.09 17.90 18.02 9,668,737 +0.06(+0.34%)
Sep 26, 2005 18.09 18.24 17.94 17.96 10,506,430 -0.10(-0.54%)
Sep 23, 2005 18.06 18.08 17.89 18.06 5,764,380 +0.06(+0.34%)
Sep 22, 2005 17.85 18.00 17.72 18.00 20,664,390 +0.14(+0.76%)
Sep 21, 2005 18.17 18.17 17.85 17.86 21,712,076 -0.30(-1.66%)
Sep 20, 2005 18.20 18.45 18.16 18.16 30,735,234 -0.10(-0.54%)
Sep 19, 2005 18.46 18.46 18.23 18.26 9,181,465 -0.17(-0.90%)
Sep 16, 2005 18.28 18.43 18.21 18.43 16,889,408 +0.16(+0.88%)
Sep 15, 2005 18.25 18.27 18.21 18.27 67,938 +0.01(+0.03%)
Sep 14, 2005 18.28 18.38 18.24 18.26 11,066,030 -0.02(-0.10%)
Sep 13, 2005 18.40 18.40 18.28 18.28 7,148,670 -0.15(-0.83%)
Sep 12, 2005 18.43 18.43 18.37 18.43 10,917,963 +0.06(+0.30%)
Sep 09, 2005 18.24 18.41 18.24 18.38 10,730,400 +0.16(+0.88%)
Sep 08, 2005 18.24 18.31 18.22 18.22 10,140,894 -0.10(-0.57%)
Sep 07, 2005 18.38 18.40 18.27 18.32 13,976,663 -0.04(-0.23%)
Sep 06, 2005 18.21 18.37 18.20 18.37 13,769,759 +0.22(+1.22%)
Sep 02, 2005 18.18 18.24 18.11 18.14 9,751,791 -0.01(-0.07%)
Sep 01, 2005 18.17 18.22 17.97 18.16 26,209,676 +0.04(+0.24%)
Aug 31, 2005 17.66 18.11 17.66 18.11 18,768,936 +0.20(+1.13%)
Aug 30, 2005 17.97 18.03 17.85 17.91 25,050,170 -0.16(-0.88%)
Aug 29, 2005 17.93 18.09 17.83 18.07 14,680,591 +0.14(+0.79%)
Aug 26, 2005 18.12 18.12 17.93 17.93 21,547,754 -0.19(-1.05%)
Aug 25, 2005 18.03 18.15 18.00 18.12 10,902,359 +0.09(+0.51%)
Aug 24, 2005 18.18 18.30 18.03 18.03 17,213,012 -0.21(-1.15%)
Aug 23, 2005 18.35 18.35 18.21 18.24 10,697,243 -0.12(-0.64%)
Aug 22, 2005 18.30 18.43 18.27 18.35 8,612,113 +0.05(+0.27%)
Aug 19, 2005 18.28 18.37 18.28 18.30 9,091,259 +0.03(+0.17%)
Aug 18, 2005 18.24 18.32 18.19 18.27 17,283,550 -0.01(-0.07%)
Aug 17, 2005 18.26 18.35 18.21 18.29 15,663,751 +0.04(+0.24%)
Aug 16, 2005 18.37 18.45 18.24 18.24 20,081,712 -0.12(-0.67%)
Aug 15, 2005 18.26 18.40 18.20 18.37 7,679,989 +0.09(+0.47%)
Aug 12, 2005 18.30 18.33 18.19 18.28 5,192,753 -0.05(-0.27%)
Aug 11, 2005 18.32 18.35 18.17 18.33 6,192,165 +0.07(+0.37%)
Aug 10, 2005 18.30 18.47 18.21 18.26 6,820,191 -0.02(-0.10%)
Aug 09, 2005 18.21 18.31 18.18 18.28 9,527,984 +0.12(+0.64%)
Aug 08, 2005 18.24 18.31 18.14 18.16 8,761,155 -0.07(-0.40%)
Aug 05, 2005 18.40 18.40 18.22 18.24 8,868,264 -0.21(-1.13%)
Aug 04, 2005 18.46 18.51 18.42 18.45 8,904,997 -0.13(-0.70%)
Aug 03, 2005 18.55 18.58 18.45 18.57 5,610,136 +0.02(+0.13%)
Aug 02, 2005 18.40 18.55 18.40 18.55 3,056,587 +0.14(+0.73%)
Aug 01, 2005 18.53 18.53 18.39 18.41 6,880,166 +0.00(+0.00%)
Jul 29, 2005 18.55 18.61 18.41 18.41 7,392,956 -0.17(-0.89%)
Jul 28, 2005 18.54 18.62 18.51 18.58 13,389,108 +0.06(+0.30%)
Jul 27, 2005 18.54 18.54 18.45 18.53 6,842,133 +0.02(+0.13%)
Jul 26, 2005 18.48 18.54 18.46 18.50 7,805,464 +0.02(+0.13%)
Jul 25, 2005 18.52 18.61 18.47 18.48 3,737,111 -0.07(-0.40%)
Jul 22, 2005 18.49 18.56 18.42 18.55 7,339,158 +0.10(+0.53%)
Jul 21, 2005 18.52 18.57 18.42 18.45 9,674,588 -0.10(-0.53%)
Jul 20, 2005 18.46 18.61 18.41 18.55 13,222,187 +0.07(+0.37%)
Jul 19, 2005 18.54 18.57 18.48 18.48 6,101,472 -0.01(-0.03%)
Jul 18, 2005 18.62 18.66 18.48 18.49 8,762,943 -0.20(-1.05%)
Jul 15, 2005 18.69 18.70 18.56 18.69 15,044,014 +0.05(+0.26%)
Jul 14, 2005 18.67 18.70 18.59 18.64 4,848,671 +0.09(+0.50%)
Jul 13, 2005 18.47 18.57 18.46 18.54 3,634,878 +0.08(+0.43%)
Jul 12, 2005 18.49 18.54 18.40 18.46 8,821,618 +0.00(+0.00%)
Jul 11, 2005 18.46 18.55 18.34 18.46 4,735,711 +0.08(+0.44%)
Jul 08, 2005 18.16 18.40 18.16 18.38 3,695,177 +0.18(+1.01%)
Jul 07, 2005 18.09 18.21 17.95 18.20 10,281,485 +0.04(+0.20%)
Jul 06, 2005 18.27 18.32 18.16 18.16 7,298,687 -0.14(-0.74%)
Jul 05, 2005 18.18 18.32 18.09 18.30 4,223,896 +0.15(+0.81%)
Jul 01, 2005 18.25 18.25 18.11 18.15 6,536,409 +0.02(+0.10%)
Jun 30, 2005 18.37 18.37 18.11 18.13 6,413,535 -0.12(-0.64%)
Jun 29, 2005 18.21 18.29 18.19 18.25 4,670,048 +0.09(+0.47%)
Jun 28, 2005 18.07 18.19 18.05 18.16 7,097,147 +0.14(+0.75%)
Jun 27, 2005 18.06 18.06 17.97 18.03 3,637,803 -0.01(-0.03%)
Jun 24, 2005 18.09 18.10 18.00 18.03 6,198,992 -0.03(-0.17%)
Jun 23, 2005 18.24 18.27 18.04 18.06 7,168,986 -0.17(-0.91%)
Jun 22, 2005 18.32 18.35 18.22 18.23 4,900,357 -0.02(-0.13%)
Jun 21, 2005 18.22 18.28 18.14 18.25 4,208,130 +0.07(+0.37%)
Jun 20, 2005 18.21 18.25 18.09 18.19 6,176,075 -0.04(-0.24%)
Jun 17, 2005 18.22 18.24 18.14 18.23 9,967,310 -0.01(-0.07%)
Jun 16, 2005 18.09 18.25 18.09 18.24 8,142,719 +0.09(+0.51%)
Jun 15, 2005 18.20 18.21 18.06 18.15 9,998,841 +0.04(+0.24%)
Jun 14, 2005 18.03 18.16 18.03 18.11 4,354,410 +0.05(+0.27%)
Jun 13, 2005 18.03 18.17 18.00 18.06 8,506,792 +0.00(+0.00%)
Jun 10, 2005 18.08 18.14 17.98 18.06 11,675,364 -0.06(-0.31%)
Jun 09, 2005 18.02 18.16 18.00 18.11 5,448,254 +0.06(+0.31%)
Jun 08, 2005 18.03 18.16 18.03 18.06 8,148,082 +0.01(+0.07%)
Jun 07, 2005 18.12 18.21 18.03 18.05 6,868,951 -0.01(-0.07%)
Jun 06, 2005 17.98 18.07 17.93 18.06 5,275,482 +0.04(+0.24%)
Jun 03, 2005 18.13 18.14 17.96 18.01 5,551,462 -0.09(-0.51%)
Jun 02, 2005 18.09 18.14 18.05 18.11 5,604,935 -0.05(-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.