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

FINANCIAL SEL (NY: XLF )

40.96 -0.32 (-0.78%)
Streaming Delayed Price Updated: 11:47 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 (%)
Aug 31, 2010 6.886 6.932 6.789 6.891 583,893 +0.03(+0.45%)
Aug 30, 2010 6.963 6.978 6.856 6.861 133,264,888 -0.13(-1.89%)
Aug 27, 2010 6.917 6.998 6.800 6.993 171,601,216 +0.04(+0.59%)
Aug 26, 2010 6.952 6.983 6.825 6.952 216,398 +0.05(+0.74%)
Aug 25, 2010 6.830 6.927 6.769 6.902 21,007 +0.02(+0.30%)
Aug 24, 2010 6.912 6.947 6.861 6.881 37,205 -0.12(-1.67%)
Aug 23, 2010 7.080 7.090 6.993 6.998 105,645,392 -0.05(-0.65%)
Aug 20, 2010 7.039 7.059 6.978 7.044 129,423,184 -0.02(-0.29%)
Aug 19, 2010 7.187 7.217 7.049 7.065 427,022 -0.17(-2.32%)
Aug 18, 2010 7.197 7.284 7.171 7.233 124,223 +0.02(+0.33%)
Aug 17, 2010 7.209 7.273 7.161 7.209 564,718 +0.06(+0.88%)
Aug 16, 2010 7.143 7.177 7.110 7.146 108,886,816 -0.02(-0.28%)
Aug 13, 2010 7.166 7.253 7.166 7.166 102,143,072 -0.02(-0.28%)
Aug 12, 2010 7.161 7.233 7.136 7.187 141,565,632 -0.05(-0.74%)
Aug 11, 2010 7.385 7.391 7.228 7.240 442,310 -0.27(-3.56%)
Aug 10, 2010 7.504 7.564 7.449 7.508 640,816 -0.06(-0.81%)
Aug 09, 2010 7.564 7.589 7.492 7.569 79,013,800 +0.04(+0.54%)
Aug 06, 2010 7.528 7.559 7.426 7.528 162,578,512 -0.07(-0.87%)
Aug 05, 2010 7.569 7.610 7.548 7.594 80,629,840 -0.03(-0.40%)
Aug 04, 2010 7.625 7.650 7.579 7.625 329,556 +0.03(+0.40%)
Aug 03, 2010 7.640 7.660 7.584 7.594 555,724 -0.09(-1.13%)
Aug 02, 2010 7.597 7.686 7.569 7.681 191,389,232 +0.19(+2.52%)
Jul 30, 2010 7.492 7.543 7.401 7.492 116,092,960 -0.01(-0.07%)
Jul 29, 2010 7.538 7.574 7.406 7.497 5,300 +0.03(+0.34%)
Jul 28, 2010 7.472 7.564 7.447 7.472 449,352 -0.07(-0.88%)
Jul 27, 2010 7.538 7.650 7.523 7.538 315,294 +0.02(+0.27%)
Jul 26, 2010 7.426 7.533 7.387 7.518 155,267,408 +0.10(+1.37%)
Jul 23, 2010 7.345 7.436 7.278 7.416 137,066,944 +0.06(+0.76%)
Jul 22, 2010 7.243 7.391 7.243 7.360 476,005 +0.21(+2.92%)
Jul 21, 2010 7.401 7.401 7.131 7.151 201,245,856 -0.12(-1.61%)
Jul 20, 2010 7.059 7.278 7.049 7.268 289,166 +0.08(+1.06%)
Jul 19, 2010 7.207 7.238 7.075 7.192 140,006,656 -0.01(-0.07%)
Jul 16, 2010 7.196 7.436 7.177 7.197 278,141,248 -0.22(-2.95%)
Jul 15, 2010 7.538 7.553 7.350 7.416 188,584,672 -0.11(-1.49%)
Jul 14, 2010 7.548 7.553 7.447 7.528 228,317 -0.06(-0.74%)
Jul 13, 2010 7.497 7.625 7.492 7.584 254,251 +0.18(+2.48%)
Jul 12, 2010 7.380 7.416 7.309 7.401 106,936,648 +0.01(+0.14%)
Jul 09, 2010 7.391 7.403 7.256 7.391 159,193,904 +0.10(+1.40%)
Jul 08, 2010 7.319 7.329 7.177 7.289 86,875 +0.06(+0.77%)
Jul 07, 2010 6.973 7.248 6.963 7.233 215,631,680 +0.31(+4.41%)
Jul 06, 2010 6.927 7.075 6.851 6.927 102,491 +0.04(+0.59%)
Jul 02, 2010 6.886 7.029 6.830 6.886 131,327,064 -0.08(-1.17%)
Jul 01, 2010 7.024 7.080 6.797 6.968 262,399,648 -0.07(-0.94%)
Jun 30, 2010 7.110 7.192 7.003 7.034 27,068 -0.09(-1.22%)
Jun 29, 2010 7.121 7.294 7.065 7.121 1,329,342 -0.33(-4.48%)
Jun 25, 2010 7.454 7.472 7.248 7.454 278,059,232 +0.20(+2.70%)
Jun 24, 2010 7.345 7.409 7.228 7.258 112,956 -0.13(-1.79%)
Jun 23, 2010 7.431 7.468 7.346 7.391 235,089,472 -0.03(-0.45%)
Jun 22, 2010 7.548 7.584 7.416 7.424 372,304 -0.12(-1.59%)
Jun 21, 2010 7.640 7.666 7.503 7.543 168,198,416 -0.01(-0.13%)
Jun 18, 2010 7.553 7.569 7.497 7.553 131,086,992 +0.06(+0.75%)
Jun 17, 2010 7.527 7.537 7.416 7.497 142,093,776 -0.01(-0.14%)
Jun 16, 2010 7.456 7.548 7.426 7.507 17,368 +0.00(+0.05%)
Jun 15, 2010 7.375 7.517 7.330 7.503 49,089 +0.17(+2.37%)
Jun 14, 2010 7.421 7.456 7.319 7.330 178,764,000 -0.03(-0.41%)
Jun 11, 2010 7.269 7.385 7.248 7.360 106,351,264 +0.02(+0.28%)
Jun 10, 2010 7.213 7.355 7.160 7.340 168,798 +0.23(+3.28%)
Jun 09, 2010 7.233 7.289 7.076 7.106 245,736,368 -0.08(-1.06%)
Jun 08, 2010 7.076 7.187 6.949 7.182 168,512 +0.15(+2.09%)
Jun 07, 2010 7.208 7.243 7.009 7.035 205,063,984 -0.14(-1.98%)
Jun 04, 2010 7.177 7.365 7.142 7.177 235,287,920 -0.36(-4.71%)
Jun 03, 2010 7.548 7.563 7.395 7.532 201,979,424 +0.02(+0.20%)
Jun 02, 2010 7.365 7.517 7.294 7.517 130,910 +0.23(+3.13%)
Jun 01, 2010 7.365 7.472 7.279 7.289 85,895 -0.16(-2.11%)
May 28, 2010 7.446 7.598 7.418 7.446 251,354,704 -0.17(-2.20%)
May 27, 2010 7.441 7.619 7.398 7.614 240,482,688 +0.33(+4.53%)
May 26, 2010 7.451 7.466 7.243 7.284 332,192 -0.05(-0.69%)
May 25, 2010 7.066 7.340 7.020 7.335 1,186,636 +0.07(+0.91%)
May 24, 2010 7.517 7.517 7.258 7.269 212,453,232 -0.21(-2.85%)
May 21, 2010 7.076 7.577 7.076 7.482 411,171,264 +0.26(+3.55%)
May 20, 2010 7.289 7.441 7.213 7.226 533,181 -0.35(-4.65%)
May 19, 2010 7.494 7.654 7.426 7.578 452,276,928 +0.01(+0.13%)
May 18, 2010 7.882 7.887 7.512 7.568 287,459 -0.22(-2.86%)
May 17, 2010 7.786 7.857 7.603 7.791 344,592,192 +0.01(+0.07%)
May 14, 2010 7.786 7.908 7.705 7.786 297,267,648 -0.21(-2.60%)
May 13, 2010 8.116 8.136 7.994 7.994 188,096,976 -0.15(-1.81%)
May 12, 2010 8.101 8.146 8.035 8.141 173,028,624 +0.09(+1.13%)
May 11, 2010 8.131 8.182 8.014 8.050 38,337 -0.03(-0.38%)
May 10, 2010 8.007 8.106 7.948 8.081 352,612,928 +0.43(+5.57%)
May 07, 2010 7.745 7.881 7.543 7.654 695,213,504 -0.09(-1.11%)
May 06, 2010 7.751 8.136 7.385 7.740 916,573 -0.26(-3.23%)
May 05, 2010 8.075 8.217 7.989 7.999 363,809,344 -0.13(-1.57%)
May 04, 2010 8.232 8.258 8.075 8.126 173,498 -0.23(-2.73%)
May 03, 2010 8.268 8.374 8.243 8.354 177,479,168 +0.16(+1.92%)
Apr 30, 2010 8.359 8.385 8.182 8.196 330,149,728 -0.20(-2.42%)
Apr 29, 2010 8.319 8.445 8.278 8.400 245,125,632 +0.19(+2.29%)
Apr 28, 2010 8.207 8.268 8.136 8.212 312,051,616 +0.12(+1.45%)
Apr 27, 2010 8.286 8.379 8.075 8.095 167,562 -0.28(-3.38%)
Apr 26, 2010 8.506 8.506 8.359 8.378 206,373,456 -0.13(-1.56%)
Apr 23, 2010 8.501 8.547 8.456 8.511 174,656,384 +0.03(+0.30%)
Apr 22, 2010 8.349 8.511 8.314 8.486 374,118,080 +0.05(+0.54%)
Apr 21, 2010 8.496 8.572 8.344 8.440 53,716 -0.05(-0.60%)
Apr 20, 2010 8.445 8.491 8.395 8.491 60,966 +0.11(+1.33%)
Apr 19, 2010 8.202 8.395 8.192 8.379 511,625,440 +0.08(+0.98%)
Apr 16, 2010 8.577 8.587 8.151 8.298 750,382,720 -0.31(-3.65%)
Apr 15, 2010 8.669 8.684 8.587 8.613 162,724,768 -0.04(-0.41%)
Apr 14, 2010 8.537 8.653 8.527 8.648 248,595,104 +0.22(+2.59%)
Apr 13, 2010 8.415 8.477 8.374 8.430 136,578,960 +0.01(+0.06%)
Apr 12, 2010 8.415 8.460 8.405 8.425 90,812,240 +0.04(+0.42%)
Apr 09, 2010 8.390 8.410 8.339 8.390 104,066,592 +0.03(+0.37%)
Apr 08, 2010 8.263 8.385 8.227 8.359 138,122,688 +0.07(+0.80%)
Apr 07, 2010 8.344 8.374 8.243 8.293 146,603,440 -0.03(-0.37%)
Apr 06, 2010 8.232 8.344 8.217 8.324 101,478,928 +0.09(+1.05%)
Apr 05, 2010 8.202 8.248 8.179 8.237 88,542,752 +0.08(+1.00%)
Apr 01, 2010 8.156 8.156 8.156 8.156 117,280,064 +0.07(+0.82%)
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%)
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.