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

FINANCIAL SEL (NY: XLF )

45.15 +0.13 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 30, 2010 9.427 9.491 9.311 9.427 92,271,128 -0.01(-0.07%)
Jul 29, 2010 9.484 9.529 9.318 9.433 4,213 +0.03(+0.34%)
Jul 28, 2010 9.401 9.516 9.369 9.401 357,147 -0.08(-0.88%)
Jul 27, 2010 9.484 9.625 9.465 9.484 250,597 +0.03(+0.27%)
Jul 26, 2010 9.343 9.478 9.294 9.459 123,407,128 +0.13(+1.37%)
Jul 23, 2010 9.241 9.356 9.158 9.331 108,941,328 +0.07(+0.76%)
Jul 22, 2010 9.113 9.299 9.113 9.260 378,330 +0.26(+2.92%)
Jul 21, 2010 9.311 9.311 8.972 8.997 159,950,976 -0.15(-1.61%)
Jul 20, 2010 8.882 9.158 8.869 9.145 229,830 +0.10(+1.06%)
Jul 19, 2010 9.068 9.106 8.901 9.049 111,277,824 -0.01(-0.07%)
Jul 16, 2010 9.054 9.356 9.029 9.055 221,067,728 -0.28(-2.95%)
Jul 15, 2010 9.484 9.504 9.247 9.331 149,887,808 -0.14(-1.49%)
Jul 14, 2010 9.497 9.504 9.369 9.472 181,467 -0.07(-0.74%)
Jul 13, 2010 9.433 9.593 9.427 9.542 202,079 +0.23(+2.48%)
Jul 12, 2010 9.286 9.331 9.196 9.311 84,993,656 +0.01(+0.14%)
Jul 09, 2010 9.299 9.315 9.129 9.299 126,527,928 +0.13(+1.40%)
Jul 08, 2010 9.209 9.222 9.029 9.170 69,048 +0.07(+0.77%)
Jul 07, 2010 8.773 9.119 8.760 9.100 171,384,896 +0.38(+4.41%)
Jul 06, 2010 8.715 8.901 8.619 8.715 81,460 +0.05(+0.59%)
Jul 02, 2010 8.664 8.844 8.594 8.664 104,379,256 -0.10(-1.17%)
Jul 01, 2010 8.837 8.908 8.552 8.767 208,556,240 -0.08(-0.94%)
Jun 30, 2010 8.946 9.049 8.812 8.850 21,514 -0.11(-1.22%)
Jun 29, 2010 8.959 9.177 8.888 8.959 1,056,566 -0.42(-4.48%)
Jun 25, 2010 9.379 9.401 9.119 9.379 221,002,528 +0.25(+2.70%)
Jun 24, 2010 9.241 9.321 9.093 9.132 89,778 -0.17(-1.79%)
Jun 23, 2010 9.350 9.396 9.242 9.299 186,850,000 -0.04(-0.45%)
Jun 22, 2010 9.497 9.542 9.331 9.340 295,908 -0.15(-1.59%)
Jun 21, 2010 9.613 9.645 9.440 9.491 133,684,752 -0.01(-0.13%)
Jun 18, 2010 9.504 9.523 9.433 9.504 104,188,440 +0.05(+0.51%)
Jun 17, 2010 9.494 9.507 9.353 9.455 112,661,616 -0.01(-0.14%)
Jun 16, 2010 9.404 9.519 9.367 9.468 13,771 +0.00(+0.05%)
Jun 15, 2010 9.302 9.481 9.244 9.463 38,921 +0.22(+2.37%)
Jun 14, 2010 9.359 9.404 9.232 9.244 141,736,272 -0.04(-0.41%)
Jun 11, 2010 9.168 9.315 9.142 9.283 84,322,520 +0.03(+0.28%)
Jun 10, 2010 9.097 9.276 9.031 9.257 133,834 +0.29(+3.28%)
Jun 09, 2010 9.123 9.193 8.924 8.963 194,836,512 -0.10(-1.06%)
Jun 08, 2010 8.924 9.065 8.764 9.059 133,608 +0.19(+2.09%)
Jun 07, 2010 9.091 9.136 8.840 8.873 162,588,688 -0.18(-1.98%)
Jun 04, 2010 9.052 9.289 9.008 9.052 186,552,272 -0.45(-4.71%)
Jun 03, 2010 9.519 9.539 9.327 9.500 160,143,040 +0.02(+0.20%)
Jun 02, 2010 9.289 9.481 9.200 9.481 103,794 +0.29(+3.13%)
Jun 01, 2010 9.289 9.423 9.180 9.193 68,103 -0.20(-2.11%)
May 28, 2010 9.391 9.583 9.356 9.391 199,291,104 -0.21(-2.20%)
May 27, 2010 9.385 9.609 9.331 9.603 190,671,040 +0.42(+4.53%)
May 26, 2010 9.398 9.417 9.136 9.187 263,384 -0.06(-0.69%)
May 25, 2010 8.912 9.257 8.854 9.251 940,846 +0.08(+0.91%)
May 24, 2010 9.481 9.481 9.155 9.168 168,447,376 -0.27(-2.85%)
May 21, 2010 8.924 9.557 8.924 9.436 326,004,544 +0.32(+3.55%)
May 20, 2010 9.193 9.385 9.097 9.113 422,742 -0.44(-4.65%)
May 19, 2010 9.452 9.654 9.366 9.558 358,595,936 +0.01(+0.13%)
May 18, 2010 9.942 9.948 9.475 9.545 227,917 -0.28(-2.86%)
May 17, 2010 9.820 9.910 9.590 9.826 273,216,128 +0.01(+0.07%)
May 14, 2010 9.820 9.974 9.718 9.820 235,694,032 -0.26(-2.60%)
May 13, 2010 10.24 10.26 10.08 10.08 149,136,080 -0.19(-1.81%)
May 12, 2010 10.22 10.27 10.13 10.27 137,188,864 +0.12(+1.13%)
May 11, 2010 10.26 10.32 10.11 10.15 30,396 -0.04(-0.38%)
May 10, 2010 10.10 10.22 10.02 10.19 279,575,520 +0.54(+5.57%)
May 07, 2010 9.769 9.940 9.513 9.654 551,212,608 -0.11(-1.11%)
May 06, 2010 9.775 10.26 9.315 9.762 726,721 -0.33(-3.23%)
May 05, 2010 10.18 10.36 10.08 10.09 288,452,800 -0.16(-1.57%)
May 04, 2010 10.38 10.41 10.18 10.25 137,561 -0.29(-2.73%)
May 03, 2010 10.43 10.56 10.40 10.54 140,717,568 +0.20(+1.93%)
Apr 30, 2010 10.54 10.57 10.32 10.34 261,765,168 -0.26(-2.42%)
Apr 29, 2010 10.49 10.65 10.44 10.59 194,352,272 +0.24(+2.29%)
Apr 28, 2010 10.35 10.43 10.26 10.36 247,415,760 +0.15(+1.45%)
Apr 27, 2010 10.45 10.57 10.18 10.21 132,854 -0.36(-3.38%)
Apr 26, 2010 10.73 10.73 10.54 10.57 163,626,912 -0.17(-1.56%)
Apr 23, 2010 10.72 10.78 10.66 10.73 138,479,472 +0.03(+0.30%)
Apr 22, 2010 10.53 10.73 10.49 10.70 296,626,272 +0.06(+0.54%)
Apr 21, 2010 10.72 10.81 10.52 10.65 42,590 -0.06(-0.60%)
Apr 20, 2010 10.65 10.71 10.59 10.71 48,338 +0.14(+1.33%)
Apr 19, 2010 10.34 10.59 10.33 10.57 405,651,456 +0.10(+0.98%)
Apr 16, 2010 10.82 10.83 10.28 10.47 594,954,496 -0.40(-3.65%)
Apr 15, 2010 10.93 10.95 10.83 10.86 129,019,264 -0.04(-0.41%)
Apr 14, 2010 10.77 10.91 10.75 10.91 197,103,104 +0.28(+2.59%)
Apr 13, 2010 10.61 10.69 10.56 10.63 108,289,096 +0.01(+0.06%)
Apr 12, 2010 10.61 10.67 10.60 10.63 72,002,128 +0.04(+0.42%)
Apr 09, 2010 10.58 10.61 10.52 10.58 82,511,072 +0.04(+0.37%)
Apr 08, 2010 10.42 10.57 10.38 10.54 109,513,072 +0.08(+0.80%)
Apr 07, 2010 10.52 10.56 10.40 10.46 116,237,184 -0.04(-0.37%)
Apr 06, 2010 10.38 10.52 10.36 10.50 80,459,400 +0.11(+1.05%)
Apr 05, 2010 10.34 10.40 10.32 10.39 70,202,720 +0.10(+0.99%)
Apr 01, 2010 10.29 10.29 10.29 10.29 92,987,616 +0.08(+0.82%)
Mar 31, 2010 10.12 10.24 10.11 10.20 92,019,880 +0.02(+0.19%)
Mar 30, 2010 10.26 10.29 10.16 10.18 75,150,520 -0.06(-0.62%)
Mar 29, 2010 10.29 10.33 10.18 10.25 96,557,376 +0.01(+0.13%)
Mar 26, 2010 10.26 10.36 10.18 10.24 278,053,856 +0.01(+0.13%)
Mar 25, 2010 10.25 10.44 10.21 10.22 191,594,624 +0.04(+0.44%)
Mar 24, 2010 10.11 10.23 10.11 10.18 109,651,136 +0.01(+0.06%)
Mar 23, 2010 10.11 10.18 10.06 10.17 101,575,288 +0.08(+0.82%)
Mar 22, 2010 9.935 10.10 9.929 10.09 100,178,088 +0.05(+0.51%)
Mar 19, 2010 10.13 10.15 9.999 10.04 139,859,008 -0.07(-0.70%)
Mar 18, 2010 10.15 10.16 10.04 10.11 116,979,664 -0.06(-0.57%)
Mar 17, 2010 10.10 10.20 10.09 10.17 144,586,400 +0.12(+1.21%)
Mar 16, 2010 9.955 10.05 9.930 10.04 118,091,928 +0.12(+1.22%)
Mar 15, 2010 9.834 9.942 9.827 9.923 109,840,120 +0.00(+0.00%)
Mar 12, 2010 10.04 10.04 9.879 9.923 159,252,240 -0.04(-0.38%)
Mar 11, 2010 9.853 9.968 9.840 9.962 94,783,272 +0.08(+0.84%)
Mar 10, 2010 9.834 9.936 9.815 9.879 157,514,256 +0.11(+1.11%)
Mar 09, 2010 9.687 9.834 9.655 9.770 140,430,832 +0.03(+0.33%)
Mar 08, 2010 9.738 9.776 9.719 9.738 84,145,872 +0.02(+0.20%)
Mar 05, 2010 9.585 9.738 9.572 9.719 126,760,624 +0.19(+1.94%)
Mar 04, 2010 9.463 9.540 9.451 9.534 82,812,392 +0.10(+1.01%)
Mar 03, 2010 9.444 9.508 9.412 9.438 88,665,040 +0.01(+0.07%)
Mar 02, 2010 9.425 9.521 9.419 9.432 90,494,456 +0.03(+0.34%)
Mar 01, 2010 9.406 9.425 9.341 9.400 83,281,280 +0.03(+0.27%)
Feb 26, 2010 9.317 9.406 9.266 9.374 165,207,200 +0.06(+0.62%)
Feb 25, 2010 9.214 9.329 9.157 9.317 165,424,320 -0.02(-0.21%)
Feb 24, 2010 9.189 9.355 9.189 9.336 110,953,040 +0.15(+1.67%)
Feb 23, 2010 9.310 9.380 9.151 9.183 183,849,936 -0.17(-1.84%)
Feb 22, 2010 9.266 9.406 9.253 9.355 109,542,224 +0.12(+1.31%)
Feb 19, 2010 9.125 9.266 9.119 9.234 92,404,960 +0.05(+0.56%)
Feb 18, 2010 9.087 9.208 9.080 9.183 93,623,632 +0.06(+0.63%)
Feb 17, 2010 9.163 9.163 9.080 9.125 103,137,576 +0.03(+0.35%)
Feb 16, 2010 8.972 9.106 8.914 9.093 171,494,912 +0.19(+2.08%)
Feb 12, 2010 8.799 8.908 8.908 8.908 196,364,240 +0.01(+0.07%)
Feb 11, 2010 8.882 8.946 8.670 8.902 117,282,184 +0.02(+0.22%)
Feb 10, 2010 8.825 8.978 8.768 8.882 197,362,368 +0.07(+0.80%)
Feb 09, 2010 8.831 8.876 8.684 8.812 241,916,160 +0.01(+0.07%)
Feb 08, 2010 8.921 8.921 8.710 8.806 168,153,520 -0.10(-1.08%)
Feb 05, 2010 8.850 8.927 8.627 8.902 401,002,336 +0.00(+0.00%)
Feb 04, 2010 9.112 9.125 8.793 8.902 338,635,136 -0.31(-3.40%)
Feb 03, 2010 9.246 9.310 9.170 9.214 167,040,064 -0.08(-0.88%)
Feb 02, 2010 9.214 9.323 9.178 9.296 171,902,128 +0.12(+1.34%)
Feb 01, 2010 9.112 9.234 9.112 9.173 197,239,376 +0.12(+1.30%)
Jan 29, 2010 9.183 9.307 9.029 9.055 283,485,920 -0.06(-0.70%)
Jan 28, 2010 9.234 9.278 9.004 9.119 350,405,504 -0.04(-0.49%)
Jan 27, 2010 8.972 9.183 8.933 9.163 323,782,272 +0.22(+2.43%)
Jan 26, 2010 9.048 9.195 8.933 8.946 193,100,800 -0.16(-1.75%)
Jan 25, 2010 9.183 9.221 9.017 9.106 228,218,960 +0.05(+0.55%)
Jan 22, 2010 9.329 9.374 9.004 9.056 331,956,896 -0.31(-3.26%)
Jan 21, 2010 9.630 9.693 9.259 9.361 394,364,928 -0.27(-2.85%)
Jan 20, 2010 9.598 9.700 9.534 9.636 126,371,352 -0.03(-0.26%)
Jan 19, 2010 9.502 9.668 9.451 9.661 127,585,552 +0.12(+1.27%)
Jan 15, 2010 9.681 9.540 9.540 9.540 184,882,960 -0.20(-2.03%)
Jan 14, 2010 9.661 9.770 9.636 9.738 90,125,544 +0.04(+0.46%)
Jan 13, 2010 9.585 9.725 9.508 9.693 128,286,016 +0.11(+1.13%)
Jan 12, 2010 9.649 9.693 9.521 9.585 175,065,456 -0.14(-1.44%)
Jan 11, 2010 9.815 9.821 9.668 9.725 92,545,424 +0.01(+0.07%)
Jan 08, 2010 9.725 9.776 9.642 9.719 142,324,672 -0.06(-0.59%)
Jan 07, 2010 9.591 9.834 9.572 9.776 149,947,728 +0.20(+2.13%)
Jan 06, 2010 9.547 9.610 9.476 9.572 96,038,240 +0.02(+0.20%)
Jan 05, 2010 9.368 9.553 9.355 9.553 123,105,976 +0.17(+1.84%)
Jan 04, 2010 9.272 9.406 9.253 9.380 118,236,552 +0.19(+2.01%)
Dec 31, 2009 9.227 9.195 9.195 9.195 64,086,932 -0.02(-0.21%)
Dec 30, 2009 9.170 9.221 9.131 9.214 45,178,784 +0.01(+0.07%)
Dec 29, 2009 9.272 9.278 9.208 9.208 41,278,452 -0.04(-0.41%)
Dec 28, 2009 9.291 9.317 9.208 9.246 46,184,028 -0.03(-0.34%)
Dec 24, 2009 9.227 9.278 9.221 9.278 28,607,732 +0.08(+0.90%)
Dec 23, 2009 9.246 9.259 9.176 9.195 60,431,388 -0.04(-0.41%)
Dec 22, 2009 9.208 9.240 9.189 9.234 40,884,820 +0.04(+0.42%)
Dec 21, 2009 9.125 9.214 9.119 9.195 91,128,952 +0.11(+1.27%)
Dec 18, 2009 9.007 9.093 8.946 9.080 147,940,864 +0.13(+1.44%)
Dec 17, 2009 9.047 9.072 8.951 8.951 144,656,352 -0.19(-2.09%)
Dec 16, 2009 9.123 9.180 9.085 9.142 143,035,712 +0.08(+0.84%)
Dec 15, 2009 9.155 9.193 9.028 9.066 134,454,912 -0.15(-1.59%)
Dec 14, 2009 9.180 9.219 9.149 9.212 92,906,360 +0.05(+0.56%)
Dec 11, 2009 9.104 9.168 9.028 9.161 103,709,816 +0.06(+0.70%)
Dec 10, 2009 9.136 9.180 9.053 9.098 109,979,704 -0.01(-0.14%)
Dec 09, 2009 9.098 9.161 9.028 9.110 115,516,232 +0.03(+0.35%)
Dec 08, 2009 9.104 9.149 9.053 9.079 170,595,616 -0.08(-0.90%)
Dec 07, 2009 9.276 9.333 9.129 9.161 127,431,368 -0.15(-1.64%)
Dec 04, 2009 9.314 9.352 9.155 9.314 307,153,120 +0.17(+1.88%)
Dec 03, 2009 9.410 9.511 9.123 9.142 259,816,832 -0.19(-2.05%)
Dec 02, 2009 9.320 9.378 9.282 9.333 97,295,776 -0.01(-0.07%)
Dec 01, 2009 9.397 9.422 9.289 9.340 136,197,216 +0.01(+0.07%)
Nov 30, 2009 9.136 9.352 9.129 9.333 158,751,424 +0.24(+2.66%)
Nov 27, 2009 9.072 9.231 9.040 9.091 119,081,920 -0.25(-2.66%)
Nov 25, 2009 9.410 9.416 9.320 9.340 69,265,664 +0.01(+0.15%)
Nov 24, 2009 9.403 9.433 9.308 9.326 95,838,464 -0.10(-1.09%)
Nov 23, 2009 9.397 9.492 9.378 9.429 116,380,728 +0.13(+1.44%)
Nov 20, 2009 9.276 9.352 9.257 9.295 83,219,336 -0.06(-0.61%)
Nov 19, 2009 9.480 9.486 9.314 9.352 122,168,736 -0.18(-1.86%)
Nov 18, 2009 9.473 9.543 9.435 9.530 115,555,752 +0.07(+0.73%)
Nov 17, 2009 9.416 9.480 9.379 9.461 89,775,200 +0.03(+0.27%)
Nov 16, 2009 9.448 9.562 9.390 9.435 191,493,920 +0.10(+1.09%)
Nov 13, 2009 9.365 9.403 9.257 9.333 117,532,168 -0.02(-0.20%)
Nov 12, 2009 9.511 9.575 9.333 9.352 143,659,824 -0.18(-1.87%)
Nov 11, 2009 9.499 9.632 9.467 9.531 157,493,120 +0.13(+1.35%)
Nov 10, 2009 9.390 9.467 9.314 9.403 110,610,864 -0.03(-0.34%)
Nov 09, 2009 9.238 9.448 9.180 9.435 157,226,160 +0.32(+3.56%)
Nov 06, 2009 8.996 9.154 8.983 9.110 116,195,408 +0.13(+1.42%)
Nov 05, 2009 8.996 9.161 8.932 8.983 164,343,280 -0.13(-1.40%)
Nov 04, 2009 9.180 9.206 8.907 9.110 200,128,448 +0.06(+0.72%)
Nov 03, 2009 8.868 9.085 8.862 9.045 172,274,528 +0.02(+0.27%)
Nov 02, 2009 9.015 9.174 8.773 9.021 267,132,144 +0.08(+0.85%)
Oct 30, 2009 9.301 9.301 8.894 8.945 215,405,296 -0.44(-4.68%)
Oct 29, 2009 9.168 9.397 9.098 9.384 187,903,552 +0.38(+4.18%)
Oct 28, 2009 9.257 9.295 8.983 9.007 184,589,408 -0.29(-3.10%)
Oct 27, 2009 9.371 9.410 9.238 9.295 159,933,552 -0.07(-0.75%)
Oct 26, 2009 9.607 9.639 9.314 9.365 190,898,080 -0.25(-2.58%)
Oct 23, 2009 9.658 9.671 9.550 9.613 138,856,944 -0.14(-1.44%)
Oct 22, 2009 9.518 9.772 9.480 9.753 189,427,824 +0.28(+2.96%)
Oct 21, 2009 9.632 9.792 9.467 9.473 135,052,576 -0.18(-1.91%)
Oct 20, 2009 9.677 9.709 9.639 9.658 167,656,368 -0.08(-0.78%)
Oct 19, 2009 9.728 9.785 9.645 9.734 145,733,904 +0.04(+0.46%)
Oct 16, 2009 9.741 9.766 9.664 9.690 177,070,384 -0.24(-2.37%)
Oct 15, 2009 9.906 9.944 9.836 9.925 131,473,488 -0.09(-0.89%)
Oct 14, 2009 9.893 10.03 9.823 10.01 209,828,800 +0.33(+3.42%)
Oct 13, 2009 9.715 9.747 9.599 9.683 116,781,128 -0.10(-0.98%)
Oct 12, 2009 9.721 9.792 9.690 9.779 116,907,560 +0.08(+0.79%)
Oct 09, 2009 9.594 9.709 9.575 9.702 94,215,704 +0.08(+0.86%)
Oct 08, 2009 9.677 9.734 9.588 9.620 143,692,480 +0.01(+0.13%)
Oct 07, 2009 9.461 9.613 9.441 9.607 153,992,944 +0.10(+1.07%)
Oct 06, 2009 9.511 9.607 9.365 9.505 200,331,536 +0.12(+1.29%)
Oct 05, 2009 9.212 9.403 9.187 9.384 155,374,944 +0.29(+3.15%)
Oct 02, 2009 8.938 9.203 8.894 9.098 202,863,616 +0.00(+0.00%)
Oct 01, 2009 9.461 9.480 9.085 9.098 200,247,200 -0.41(-4.35%)
Sep 30, 2009 9.613 9.645 9.403 9.511 229,503,856 -0.04(-0.40%)
Sep 29, 2009 9.639 9.709 9.537 9.550 162,161,200 +0.00(+0.02%)
Sep 28, 2009 9.340 9.613 9.327 9.548 123,259,176 +0.26(+2.79%)
Sep 25, 2009 9.327 9.384 9.219 9.289 183,401,056 -0.09(-0.95%)
Sep 24, 2009 9.626 9.652 9.320 9.378 208,303,856 -0.19(-2.00%)
Sep 23, 2009 9.785 9.830 9.556 9.569 171,032,672 -0.20(-2.02%)
Sep 22, 2009 9.690 9.779 9.632 9.766 135,042,800 +0.22(+2.27%)
Sep 21, 2009 9.550 9.601 9.518 9.550 132,175,768 -0.09(-0.92%)
Sep 18, 2009 9.696 9.709 9.582 9.639 143,437,904 -0.06(-0.60%)
Sep 17, 2009 9.685 9.799 9.589 9.697 176,444,128 +0.24(+2.50%)
Sep 16, 2009 9.424 9.691 9.399 9.461 196,056,048 +0.09(+1.00%)
Sep 15, 2009 9.373 9.462 9.253 9.367 165,133,552 +0.02(+0.20%)
Sep 14, 2009 9.107 9.373 9.100 9.348 113,316,632 +0.12(+1.31%)
Sep 11, 2009 9.316 9.323 9.218 9.227 102,912,720 -0.06(-0.62%)
Sep 10, 2009 9.177 9.304 9.069 9.284 146,094,000 +0.08(+0.83%)
Sep 09, 2009 9.094 9.240 9.069 9.208 142,407,440 +0.14(+1.53%)
Sep 08, 2009 9.164 9.177 9.018 9.069 127,089,808 +0.04(+0.43%)
Sep 04, 2009 8.986 9.030 8.903 9.030 114,204,688 +0.10(+1.14%)
Sep 03, 2009 8.853 8.961 8.789 8.929 124,610,424 +0.17(+1.96%)
Sep 02, 2009 8.757 8.891 8.726 8.757 166,208,368 -0.08(-0.86%)
Sep 01, 2009 9.265 9.367 8.815 8.834 300,130,112 -0.50(-5.37%)
Aug 31, 2009 9.196 9.342 9.183 9.335 129,795,592 -0.03(-0.34%)
Aug 28, 2009 9.443 9.462 9.259 9.367 127,038,296 +0.01(+0.14%)
Aug 27, 2009 9.253 9.373 9.151 9.354 128,154,120 +0.10(+1.03%)
Aug 26, 2009 9.234 9.322 9.151 9.259 145,802,976 -0.03(-0.27%)
Aug 25, 2009 9.240 9.373 9.240 9.284 148,751,712 +0.12(+1.26%)
Aug 24, 2009 9.373 9.437 9.145 9.169 195,064,736 -0.07(-0.77%)
Aug 21, 2009 9.164 9.284 9.113 9.240 171,902,576 +0.18(+1.96%)
Aug 20, 2009 8.859 9.081 8.853 9.062 142,318,704 +0.23(+2.59%)
Aug 19, 2009 8.700 8.891 8.681 8.834 123,142,448 -0.01(-0.07%)
Aug 18, 2009 8.745 8.878 8.732 8.840 127,461,000 +0.11(+1.24%)
Aug 17, 2009 8.776 8.789 8.649 8.732 181,090,960 -0.31(-3.44%)
Aug 14, 2009 9.094 9.100 8.891 9.043 170,656,608 -0.06(-0.63%)
Aug 13, 2009 9.056 9.107 8.891 9.100 212,559,408 +0.18(+2.07%)
Aug 12, 2009 8.713 8.986 8.707 8.916 164,430,624 +0.18(+2.03%)
Aug 11, 2009 9.018 9.024 8.726 8.738 201,610,432 -0.34(-3.71%)
Aug 10, 2009 9.100 9.177 8.967 9.075 149,361,632 -0.04(-0.42%)
Aug 07, 2009 9.005 9.272 8.954 9.113 298,110,240 +0.23(+2.65%)
Aug 06, 2009 9.081 9.113 8.799 8.878 371,497,504 -0.06(-0.71%)
Aug 05, 2009 8.694 8.986 8.649 8.942 262,556,144 +0.34(+4.00%)
Aug 04, 2009 8.427 8.688 8.395 8.598 157,572,656 +0.13(+1.49%)
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.