Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 18.12 18.12 17.97 18.02 3,591,458 -0.09(-0.47%)
Mar 30, 2004 18.02 18.11 17.98 18.11 3,225,412 +0.12(+0.68%)
Mar 29, 2004 17.90 18.04 17.85 17.99 5,017,471 +0.23(+1.28%)
Mar 26, 2004 17.75 17.86 17.70 17.76 2,223,190 -0.01(-0.07%)
Mar 25, 2004 17.78 17.83 17.62 17.77 7,893,965 +0.18(+1.05%)
Mar 24, 2004 17.66 17.74 17.53 17.59 9,446,071 -0.13(-0.76%)
Mar 23, 2004 17.90 17.90 17.72 17.72 9,430,901 -0.01(-0.03%)
Mar 22, 2004 17.72 17.82 17.62 17.73 7,862,645 -0.23(-1.30%)
Mar 19, 2004 18.15 18.24 17.93 17.96 7,482,408 -0.28(-1.55%)
Mar 18, 2004 18.24 18.29 18.09 18.24 3,993,553 +0.01(+0.03%)
Mar 17, 2004 18.20 18.29 18.10 18.24 4,408,862 +0.21(+1.16%)
Mar 16, 2004 18.08 18.09 17.89 18.03 5,822,967 +0.17(+0.93%)
Mar 15, 2004 18.08 18.08 17.80 17.86 6,666,961 -0.26(-1.45%)
Mar 12, 2004 17.87 18.14 17.87 18.13 4,168,094 +0.26(+1.48%)
Mar 11, 2004 18.05 18.22 17.85 17.86 7,705,069 -0.29(-1.62%)
Mar 10, 2004 18.45 18.45 18.13 18.16 10,098,233 -0.29(-1.59%)
Mar 09, 2004 18.59 18.59 18.36 18.45 4,495,806 -0.12(-0.66%)
Mar 08, 2004 18.73 18.73 18.56 18.57 1,417,367 -0.10(-0.53%)
Mar 05, 2004 18.47 18.77 18.47 18.67 4,566,601 +0.16(+0.86%)
Mar 04, 2004 18.49 18.54 18.46 18.51 1,896,946 +0.05(+0.27%)
Mar 03, 2004 18.35 18.51 18.33 18.46 2,487,774 +0.11(+0.60%)
Mar 02, 2004 18.45 18.48 18.35 18.35 3,483,797 -0.09(-0.50%)
Mar 01, 2004 18.34 18.50 18.34 18.45 1,941,967 +0.13(+0.70%)
Feb 27, 2004 18.33 18.39 18.24 18.32 1,236,791 +0.04(+0.23%)
Feb 26, 2004 18.24 18.28 18.15 18.27 1,032,888 +0.02(+0.10%)
Feb 25, 2004 18.09 18.27 18.09 18.26 4,728,581 +0.08(+0.44%)
Feb 24, 2004 18.24 18.26 18.05 18.18 4,998,548 -0.07(-0.40%)
Feb 23, 2004 18.39 18.39 18.20 18.25 2,382,560 +0.00(+0.00%)
Feb 20, 2004 18.30 18.34 18.16 18.25 3,122,155 -0.05(-0.27%)
Feb 19, 2004 18.45 18.45 18.27 18.30 2,726,585 -0.01(-0.03%)
Feb 18, 2004 18.44 18.45 18.29 18.31 3,495,052 -0.10(-0.53%)
Feb 17, 2004 18.39 18.49 18.34 18.40 4,465,466 +0.13(+0.74%)
Feb 13, 2004 18.39 18.41 18.24 18.27 5,392,325 -0.04(-0.20%)
Feb 12, 2004 18.39 18.39 18.25 18.31 2,803,904 -0.03(-0.17%)
Feb 11, 2004 18.08 18.37 17.99 18.34 10,923,794 +0.28(+1.53%)
Feb 10, 2004 17.98 18.09 17.97 18.06 6,709,209 +0.06(+0.31%)
Feb 09, 2004 18.02 18.10 18.00 18.00 1,910,648 -0.07(-0.41%)
Feb 06, 2004 17.81 18.08 17.80 18.08 6,479,860 +0.30(+1.69%)
Feb 05, 2004 17.87 17.87 17.72 17.78 7,307,052 -0.01(-0.03%)
Feb 04, 2004 17.80 17.91 17.77 17.78 3,407,782 -0.15(-0.82%)
Feb 03, 2004 17.87 17.96 17.85 17.93 2,935,707 +0.02(+0.10%)
Feb 02, 2004 17.82 18.05 17.81 17.91 1,752,909 +0.10(+0.59%)
Jan 30, 2004 17.77 17.89 17.70 17.81 8,266,046 +0.01(+0.07%)
Jan 29, 2004 17.69 17.81 17.58 17.80 12,065,159 +0.15(+0.83%)
Jan 28, 2004 17.96 18.09 17.59 17.65 6,316,248 -0.32(-1.77%)
Jan 27, 2004 18.01 18.10 17.93 17.97 2,007,216 -0.12(-0.68%)
Jan 26, 2004 17.86 18.11 17.81 18.09 3,746,913 +0.25(+1.37%)
Jan 23, 2004 18.05 18.05 17.80 17.85 6,997,283 -0.09(-0.48%)
Jan 22, 2004 17.96 18.06 17.93 17.93 3,837,609 +0.00(+0.00%)
Jan 21, 2004 17.70 17.96 17.64 17.93 5,380,417 +0.26(+1.49%)
Jan 20, 2004 17.96 17.96 17.62 17.67 6,160,630 -0.02(-0.14%)
Jan 16, 2004 17.84 17.84 17.66 17.69 2,575,207 +0.06(+0.31%)
Jan 15, 2004 17.78 17.78 17.53 17.64 13,935,190 +0.15(+0.84%)
Jan 14, 2004 17.50 17.51 17.37 17.49 3,560,791 +0.13(+0.78%)
Jan 13, 2004 17.35 17.47 17.23 17.36 3,515,606 -0.09(-0.49%)
Jan 12, 2004 17.44 17.44 17.36 17.44 1,149,684 +0.07(+0.42%)
Jan 09, 2004 17.28 17.51 17.28 17.37 10,150,595 -0.06(-0.35%)
Jan 08, 2004 17.47 17.47 17.36 17.43 1,813,427 +0.06(+0.35%)
Jan 07, 2004 17.32 17.39 17.27 17.37 5,289,558 +0.01(+0.07%)
Jan 06, 2004 17.34 17.39 17.17 17.36 2,030,869 -0.01(-0.04%)
Jan 05, 2004 17.29 17.39 17.24 17.36 3,155,269 +0.14(+0.82%)
Jan 02, 2004 17.28 17.43 17.15 17.22 3,593,741 -0.02(-0.14%)
Dec 31, 2003 17.29 17.35 17.21 17.24 2,947,615 -0.04(-0.25%)
Dec 30, 2003 17.28 17.29 17.18 17.29 6,594,045 +0.05(+0.28%)
Dec 29, 2003 17.01 17.18 17.01 17.24 2,908,139 +0.22(+1.30%)
Dec 26, 2003 17.05 17.06 17.02 17.02 152,519 -0.01(-0.04%)
Dec 24, 2003 17.07 17.07 16.98 17.02 1,295,515 +0.00(+0.00%)
Dec 23, 2003 17.02 17.08 16.98 17.02 2,445,036 +0.02(+0.14%)
Dec 22, 2003 16.80 17.01 16.80 17.00 2,283,219 +0.09(+0.54%)
Dec 19, 2003 16.92 16.93 16.85 16.91 2,417,631 -0.05(-0.29%)
Dec 18, 2003 16.83 16.98 16.77 16.96 4,936,725 +0.15(+0.88%)
Dec 17, 2003 16.80 16.84 16.72 16.81 2,177,679 -0.06(-0.36%)
Dec 16, 2003 16.67 16.83 16.67 16.87 4,213,442 +0.15(+0.88%)
Dec 15, 2003 17.10 17.10 16.73 16.72 4,027,809 -0.04(-0.26%)
Dec 12, 2003 16.74 16.80 16.71 16.77 6,359,639 +0.05(+0.29%)
Dec 11, 2003 16.61 16.77 16.56 16.72 4,201,045 +0.19(+1.15%)
Dec 10, 2003 16.71 16.71 16.50 16.53 1,454,069 -0.09(-0.55%)
Dec 09, 2003 16.79 16.79 16.59 16.62 5,778,109 -0.15(-0.88%)
Dec 08, 2003 16.58 16.79 16.58 16.77 1,487,509 +0.15(+0.92%)
Dec 05, 2003 16.72 16.72 16.59 16.61 1,447,545 -0.13(-0.81%)
Dec 04, 2003 16.73 16.79 16.71 16.75 1,135,981 +0.04(+0.26%)
Dec 03, 2003 16.85 16.85 16.70 16.71 2,486,469 -0.03(-0.18%)
Dec 02, 2003 16.74 16.82 16.70 16.74 2,829,025 -0.05(-0.29%)
Dec 01, 2003 16.69 16.79 16.66 16.79 1,935,769 +0.19(+1.15%)
Nov 28, 2003 16.65 16.67 16.58 16.59 1,437,431 -0.02(-0.15%)
Nov 26, 2003 16.64 16.64 16.47 16.62 1,541,992 +0.10(+0.59%)
Nov 25, 2003 16.49 16.55 16.40 16.52 5,211,260 +0.09(+0.56%)
Nov 24, 2003 16.43 16.46 16.37 16.43 2,189,750 +0.15(+0.94%)
Nov 21, 2003 16.28 16.30 16.21 16.28 2,305,893 +0.09(+0.57%)
Nov 20, 2003 16.21 16.36 16.16 16.18 3,103,070 -0.14(-0.86%)
Nov 19, 2003 16.17 16.33 16.17 16.33 1,235,160 +0.12(+0.76%)
Nov 18, 2003 16.45 16.45 16.20 16.20 4,896,434 -0.19(-1.16%)
Nov 17, 2003 16.33 16.41 16.26 16.39 7,265,292 -0.04(-0.26%)
Nov 14, 2003 16.66 16.68 16.40 16.44 2,797,216 -0.21(-1.29%)
Nov 13, 2003 16.66 16.71 16.59 16.65 1,741,817 -0.06(-0.33%)
Nov 12, 2003 16.63 16.69 16.59 16.71 1,806,087 +0.13(+0.78%)
Nov 11, 2003 16.61 16.64 16.58 16.58 1,423,239 -0.06(-0.33%)
Nov 10, 2003 16.66 16.66 16.56 16.63 4,957,605 +0.02(+0.11%)
Nov 07, 2003 16.79 16.85 16.61 16.61 4,170,541 -0.18(-1.06%)
Nov 06, 2003 16.74 16.79 16.58 16.79 3,582,649 +0.08(+0.48%)
Nov 05, 2003 16.80 16.72 16.58 16.71 3,626,529 -0.04(-0.22%)
Nov 04, 2003 16.80 16.83 16.72 16.75 1,996,568 -0.13(-0.76%)
Nov 03, 2003 16.67 16.86 16.67 16.88 3,286,791 +0.21(+1.29%)
Oct 31, 2003 16.71 16.71 16.63 16.66 1,889,116 +0.07(+0.44%)
Oct 30, 2003 16.77 16.77 16.55 16.59 3,024,935 +0.00(+0.00%)
Oct 29, 2003 16.46 16.64 16.46 16.59 2,952,998 +0.02(+0.15%)
Oct 28, 2003 16.52 16.56 16.37 16.56 2,853,657 +0.21(+1.27%)
Oct 27, 2003 16.37 16.58 16.28 16.36 10,078,006 +0.00(+0.00%)
Oct 24, 2003 16.28 16.37 16.19 16.36 1,406,764 -0.02(-0.11%)
Oct 23, 2003 16.15 16.47 16.15 16.37 3,849,190 +0.11(+0.68%)
Oct 22, 2003 16.28 16.39 16.18 16.26 13,829,813 -0.23(-1.41%)
Oct 21, 2003 16.58 16.58 16.42 16.50 4,520,438 -0.01(-0.04%)
Oct 20, 2003 16.49 16.55 16.39 16.50 2,192,034 +0.01(+0.04%)
Oct 17, 2003 16.62 16.64 16.40 16.50 5,047,811 -0.15(-0.92%)
Oct 16, 2003 16.63 16.67 16.57 16.65 10,031,353 +0.02(+0.15%)
Oct 15, 2003 16.81 16.82 16.63 16.63 2,911,239 -0.04(-0.26%)
Oct 14, 2003 16.58 16.67 16.51 16.67 4,459,919 +0.10(+0.59%)
Oct 13, 2003 16.46 16.58 16.41 16.57 2,539,973 +0.26(+1.58%)
Oct 10, 2003 16.31 16.38 16.31 16.31 3,652,302 +0.00(+0.00%)
Oct 09, 2003 16.27 16.46 16.34 16.31 3,639,905 +0.04(+0.26%)
Oct 08, 2003 16.29 16.31 16.22 16.27 1,463,694 -0.02(-0.15%)
Oct 07, 2003 16.09 16.29 16.07 16.29 1,108,903 +0.10(+0.61%)
Oct 06, 2003 16.14 16.25 16.09 16.20 2,240,644 +0.07(+0.46%)
Oct 03, 2003 16.18 16.31 16.09 16.12 2,459,391 +0.12(+0.77%)
Oct 02, 2003 15.98 16.02 15.94 16.00 2,960,012 +0.03(+0.19%)
Oct 01, 2003 15.63 15.99 15.63 15.97 3,768,771 +0.39(+2.52%)
Sep 30, 2003 15.68 15.69 15.46 15.58 3,699,771 -0.10(-0.66%)
Sep 29, 2003 15.52 15.69 15.55 15.68 1,011,193 +0.17(+1.07%)
Sep 26, 2003 15.60 15.59 15.51 15.52 2,163,487 -0.09(-0.55%)
Sep 25, 2003 15.70 15.79 15.38 15.60 4,569,211 -0.07(-0.47%)
Sep 24, 2003 15.94 15.95 15.66 15.68 6,922,247 -0.28(-1.73%)
Sep 23, 2003 15.90 15.98 15.82 15.95 7,795,276 +0.11(+0.70%)
Sep 22, 2003 16.07 15.88 15.77 15.84 5,976,791 -0.23(-1.45%)
Sep 19, 2003 16.03 16.09 15.96 16.07 6,572,513 -0.11(-0.68%)
Sep 18, 2003 15.85 16.20 15.82 16.18 17,830,380 +0.38(+2.41%)
Sep 17, 2003 15.82 15.87 15.76 15.80 4,432,189 +0.02(+0.16%)
Sep 16, 2003 15.56 15.72 15.56 15.78 3,370,917 +0.18(+1.18%)
Sep 15, 2003 15.60 15.63 15.49 15.60 3,457,208 +0.00(+0.00%)
Sep 12, 2003 15.54 15.64 15.48 15.60 9,928,912 +0.02(+0.16%)
Sep 11, 2003 15.51 15.68 15.51 15.57 4,736,411 +0.07(+0.44%)
Sep 10, 2003 15.66 15.77 15.48 15.50 5,852,655 -0.26(-1.63%)
Sep 09, 2003 15.80 15.80 15.68 15.76 4,398,422 -0.08(-0.50%)
Sep 08, 2003 15.77 15.89 15.63 15.84 5,824,435 +0.15(+0.98%)
Sep 05, 2003 15.69 15.85 15.65 15.69 7,769,013 -0.07(-0.47%)
Sep 04, 2003 15.85 15.85 15.71 15.76 6,549,676 -0.07(-0.43%)
Sep 03, 2003 15.84 15.88 15.72 15.83 7,576,692 +0.03(+0.19%)
Sep 02, 2003 15.56 15.81 15.52 15.80 5,586,440 +0.28(+1.78%)
Aug 29, 2003 15.42 15.55 15.38 15.52 2,463,469 +0.07(+0.48%)
Aug 28, 2003 15.36 15.48 15.27 15.45 3,380,051 +0.07(+0.44%)
Aug 27, 2003 15.42 15.42 15.34 15.38 1,762,370 -0.06(-0.40%)
Aug 26, 2003 15.36 15.50 15.24 15.44 6,054,437 +0.03(+0.20%)
Aug 25, 2003 15.33 15.42 15.26 15.41 7,393,017 +0.06(+0.36%)
Aug 22, 2003 15.69 15.75 15.36 15.36 10,647,628 -0.30(-1.92%)
Aug 21, 2003 15.79 15.83 15.59 15.66 3,731,090 +0.00(+0.00%)
Aug 20, 2003 15.60 15.74 15.60 15.66 2,814,507 -0.04(-0.23%)
Aug 19, 2003 15.73 15.77 15.59 15.69 4,541,317 -0.02(-0.12%)
Aug 18, 2003 15.66 15.77 15.65 15.71 1,174,315 +0.02(+0.12%)
Aug 15, 2003 15.69 15.72 15.62 15.69 464,408 -0.01(-0.08%)
Aug 14, 2003 15.55 15.74 15.50 15.71 3,449,868 +0.15(+0.95%)
Aug 13, 2003 15.77 15.77 15.51 15.56 3,813,467 -0.12(-0.74%)
Aug 12, 2003 15.60 15.69 15.55 15.68 2,733,925 +0.18(+1.19%)
Aug 11, 2003 15.57 15.61 15.41 15.49 1,282,302 -0.03(-0.20%)
Aug 08, 2003 15.54 15.57 15.47 15.52 3,209,752 +0.07(+0.48%)
Aug 07, 2003 15.36 15.47 15.23 15.45 2,434,433 +0.07(+0.48%)
Aug 06, 2003 15.25 15.50 15.18 15.38 7,823,985 +0.21(+1.37%)
Aug 05, 2003 15.54 15.54 15.17 15.17 4,668,553 -0.25(-1.63%)
Aug 04, 2003 15.36 15.46 15.09 15.42 11,063,589 +0.02(+0.12%)
Aug 01, 2003 15.74 15.74 15.39 15.40 10,583,032 -0.31(-1.95%)
Jul 31, 2003 15.91 15.96 15.69 15.71 2,630,995 -0.02(-0.12%)
Jul 30, 2003 15.82 15.82 15.67 15.72 5,275,040 +0.01(+0.04%)
Jul 29, 2003 15.86 15.89 15.66 15.72 6,847,863 -0.17(-1.08%)
Jul 28, 2003 16.03 16.03 15.82 15.89 3,447,910 -0.06(-0.38%)
Jul 25, 2003 15.66 15.95 15.60 15.95 1,192,259 +0.37(+2.36%)
Jul 24, 2003 15.71 15.84 15.58 15.58 1,310,359 -0.07(-0.43%)
Jul 23, 2003 15.74 15.76 15.55 15.65 1,159,797 -0.05(-0.31%)
Jul 22, 2003 15.72 15.74 15.47 15.70 3,358,846 +0.15(+0.99%)
Jul 21, 2003 15.72 15.73 15.51 15.55 612,523 -0.18(-1.17%)
Jul 18, 2003 15.60 15.77 15.56 15.73 2,389,248 +0.19(+1.22%)
Jul 17, 2003 15.63 15.76 15.49 15.54 4,778,660 -0.26(-1.67%)
Jul 16, 2003 15.95 16.00 15.70 15.80 2,278,325 -0.08(-0.50%)
Jul 15, 2003 16.00 16.07 15.83 15.88 4,716,674 -0.09(-0.54%)
Jul 14, 2003 15.97 16.11 15.36 15.97 3,079,091 +0.29(+1.88%)
Jul 11, 2003 15.54 15.68 15.50 15.68 3,188,057 +0.21(+1.39%)
Jul 10, 2003 15.69 15.69 15.38 15.46 834,695 -0.23(-1.45%)
Jul 09, 2003 15.63 15.82 15.60 15.69 1,127,988 -0.02(-0.16%)
Jul 08, 2003 15.57 15.78 15.55 15.71 1,894,662 +0.10(+0.67%)
Jul 07, 2003 15.54 15.69 15.41 15.61 974,001 +0.26(+1.72%)
Jul 03, 2003 15.40 15.45 15.30 15.34 898,639 -0.07(-0.48%)
Jul 02, 2003 15.33 15.42 15.26 15.42 1,131,088 +0.19(+1.25%)
Jul 01, 2003 14.93 15.25 14.89 15.23 3,353,952 +0.18(+1.18%)
Jun 30, 2003 15.11 15.19 15.02 15.05 1,376,097 -0.06(-0.37%)
Jun 27, 2003 15.30 15.30 15.06 15.11 802,234 -0.13(-0.84%)
Jun 26, 2003 15.12 15.26 15.02 15.23 3,726,686 +0.13(+0.85%)
Jun 25, 2003 15.15 15.36 15.10 15.11 4,739,674 -0.10(-0.64%)
Jun 24, 2003 15.08 15.25 15.04 15.20 2,785,635 +0.09(+0.57%)
Jun 23, 2003 15.33 15.33 15.05 15.12 3,311,540 -0.24(-1.56%)
Jun 20, 2003 15.39 15.49 15.31 15.36 5,763,591 -0.02(-0.16%)
Jun 19, 2003 15.71 15.77 15.38 15.38 6,221,637 -0.37(-2.37%)
Jun 18, 2003 15.87 15.87 15.66 15.76 6,035,678 -0.15(-0.96%)
Jun 17, 2003 16.09 16.09 15.85 15.91 3,292,781 -0.01(-0.04%)
Jun 16, 2003 15.60 15.94 15.60 15.91 1,578,858 +0.38(+2.45%)
Jun 13, 2003 15.61 15.68 15.45 15.53 1,340,210 -0.06(-0.35%)
Jun 12, 2003 15.76 15.77 15.45 15.59 4,538,055 -0.03(-0.20%)
Jun 11, 2003 15.39 15.65 15.38 15.62 3,759,963 +0.23(+1.51%)
Jun 10, 2003 15.30 15.40 15.23 15.39 5,594,433 +0.13(+0.84%)
Jun 09, 2003 15.33 15.45 15.20 15.26 5,526,085 -0.32(-2.08%)
Jun 06, 2003 15.78 15.91 15.54 15.58 6,899,736 -0.01(-0.08%)
Jun 05, 2003 15.39 15.65 15.39 15.60 4,871,150 +0.10(+0.63%)
Jun 04, 2003 15.28 15.54 15.24 15.50 2,942,232 +0.22(+1.44%)
Jun 03, 2003 15.14 15.31 15.13 15.28 2,790,365 +0.09(+0.56%)
Jun 02, 2003 15.20 15.42 15.14 15.19 9,912,437 +0.13(+0.90%)
May 30, 2003 14.85 15.08 14.80 15.06 3,842,992 +0.30(+2.04%)
May 29, 2003 14.93 14.99 14.73 14.76 1,820,768 -0.16(-1.07%)
May 28, 2003 14.87 15.01 14.80 14.92 17,901,176 +0.18(+1.21%)
May 27, 2003 14.31 14.77 14.31 14.74 4,271,677 +0.26(+1.82%)
May 23, 2003 14.47 14.49 14.36 14.47 2,627,569 +0.06(+0.38%)
May 22, 2003 14.41 14.50 14.34 14.42 6,642,655 +0.04(+0.30%)
May 21, 2003 14.26 14.43 14.23 14.38 4,490,913 +0.03(+0.21%)
May 20, 2003 14.44 14.44 14.20 14.35 5,513,198 +0.01(+0.09%)
May 19, 2003 14.71 14.71 14.32 14.33 4,047,547 -0.40(-2.71%)
May 16, 2003 14.64 14.80 14.57 14.73 4,468,891 +0.04(+0.25%)
May 15, 2003 14.63 14.70 14.54 14.69 3,757,516 +0.15(+1.01%)
May 14, 2003 14.68 14.68 14.48 14.55 1,780,314 -0.01(-0.04%)
May 13, 2003 14.58 14.68 14.52 14.55 2,772,585 -0.04(-0.29%)
May 12, 2003 14.36 14.65 14.33 14.60 967,313 +0.17(+1.15%)
May 09, 2003 14.40 14.46 14.23 14.43 3,046,630 +0.09(+0.64%)
May 08, 2003 14.22 14.50 14.22 14.34 13,006,536 -0.17(-1.14%)
May 07, 2003 14.56 14.65 14.44 14.50 1,606,099 -0.09(-0.63%)
May 06, 2003 14.53 14.70 14.47 14.60 3,554,103 +0.11(+0.76%)
May 05, 2003 14.67 14.67 14.44 14.49 1,959,748 -0.06(-0.42%)
May 02, 2003 14.22 14.69 14.22 14.55 18,541,920 +0.23(+1.58%)
May 01, 2003 14.32 14.38 14.08 14.32 2,443,894 -0.01(-0.04%)
Apr 30, 2003 14.21 14.39 14.19 14.33 2,395,773 +0.03(+0.21%)
Apr 29, 2003 14.38 14.42 14.15 14.30 4,249,981 +0.02(+0.13%)
Apr 28, 2003 14.06 14.35 14.06 14.28 720,183 +0.25(+1.75%)
Apr 25, 2003 14.22 14.22 14.00 14.03 2,591,030 -0.15(-1.08%)
Apr 24, 2003 14.47 14.47 14.11 14.19 3,100,460 -0.30(-2.07%)
Apr 23, 2003 14.44 14.53 14.30 14.49 7,092,057 +0.10(+0.72%)
Apr 22, 2003 13.90 14.39 13.84 14.38 2,898,515 +0.43(+3.08%)
Apr 21, 2003 13.98 14.04 13.90 13.95 800,766 -0.05(-0.35%)
Apr 17, 2003 13.84 14.00 13.74 14.00 1,326,182 +0.25(+1.78%)
Apr 16, 2003 14.14 14.14 13.73 13.76 3,719,998 -0.19(-1.36%)
Apr 15, 2003 13.79 13.98 13.70 13.95 1,251,635 +0.23(+1.70%)
Apr 14, 2003 13.46 13.79 13.46 13.71 1,833,328 +0.27(+2.01%)
Apr 11, 2003 13.59 13.68 13.39 13.44 2,079,479 -0.01(-0.05%)
Apr 10, 2003 13.39 13.45 13.31 13.45 1,035,172 +0.11(+0.83%)
Apr 09, 2003 13.55 13.71 13.30 13.34 1,484,736 -0.19(-1.40%)
Apr 08, 2003 13.58 13.60 13.44 13.53 896,518 +0.00(+0.00%)
Apr 07, 2003 13.92 13.93 13.47 13.53 9,626,647 +0.05(+0.36%)
Apr 04, 2003 13.44 13.52 13.38 13.48 1,748,994 +0.13(+1.01%)
Apr 03, 2003 13.55 13.55 13.30 13.35 2,489,731 -0.06(-0.46%)
Apr 02, 2003 13.33 13.51 13.30 13.41 2,481,086 +0.34(+2.63%)
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.