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 (%)
Jan 29, 2010 9.149 9.273 8.997 9.022 284,514,048 -0.06(-0.70%)
Jan 28, 2010 9.200 9.245 8.971 9.086 351,676,352 -0.04(-0.49%)
Jan 27, 2010 8.939 9.149 8.901 9.130 324,956,544 +0.22(+2.43%)
Jan 26, 2010 9.016 9.162 8.901 8.914 193,801,136 -0.16(-1.75%)
Jan 25, 2010 9.149 9.188 8.984 9.073 229,046,656 +0.05(+0.55%)
Jan 22, 2010 9.296 9.340 8.971 9.023 333,160,832 -0.30(-3.26%)
Jan 21, 2010 9.595 9.658 9.226 9.327 395,795,200 -0.27(-2.85%)
Jan 20, 2010 9.563 9.665 9.499 9.601 126,829,672 -0.03(-0.26%)
Jan 19, 2010 9.467 9.633 9.417 9.627 128,048,272 +0.12(+1.27%)
Jan 15, 2010 9.646 9.506 9.506 9.506 185,553,488 -0.20(-2.03%)
Jan 14, 2010 9.627 9.735 9.601 9.703 90,452,408 +0.04(+0.46%)
Jan 13, 2010 9.550 9.690 9.474 9.658 128,751,280 +0.11(+1.13%)
Jan 12, 2010 9.614 9.658 9.487 9.550 175,700,368 -0.14(-1.44%)
Jan 11, 2010 9.779 9.786 9.633 9.690 92,881,064 +0.01(+0.07%)
Jan 08, 2010 9.690 9.741 9.607 9.684 142,840,848 -0.06(-0.59%)
Jan 07, 2010 9.557 9.798 9.537 9.741 150,491,552 +0.20(+2.13%)
Jan 06, 2010 9.512 9.576 9.442 9.537 96,386,544 +0.02(+0.20%)
Jan 05, 2010 9.334 9.518 9.321 9.518 123,552,456 +0.17(+1.84%)
Jan 04, 2010 9.238 9.372 9.219 9.347 118,665,368 +0.18(+2.01%)
Dec 31, 2009 9.194 9.162 9.162 9.162 64,319,360 -0.02(-0.21%)
Dec 30, 2009 9.137 9.188 9.098 9.181 45,342,636 +0.01(+0.07%)
Dec 29, 2009 9.238 9.245 9.175 9.175 41,428,160 -0.04(-0.41%)
Dec 28, 2009 9.258 9.283 9.175 9.213 46,351,524 -0.03(-0.34%)
Dec 24, 2009 9.194 9.245 9.188 9.245 28,711,486 +0.08(+0.90%)
Dec 23, 2009 9.213 9.226 9.143 9.162 60,650,560 -0.04(-0.41%)
Dec 22, 2009 9.175 9.207 9.156 9.200 41,033,100 +0.04(+0.42%)
Dec 21, 2009 9.092 9.181 9.086 9.162 91,459,456 +0.11(+1.27%)
Dec 18, 2009 8.974 9.060 8.914 9.048 148,477,408 +0.13(+1.44%)
Dec 17, 2009 9.014 9.039 8.919 8.919 145,180,992 -0.19(-2.09%)
Dec 16, 2009 9.090 9.147 9.052 9.109 143,554,464 +0.08(+0.84%)
Dec 15, 2009 9.122 9.160 8.995 9.033 134,942,544 -0.15(-1.59%)
Dec 14, 2009 9.147 9.185 9.116 9.179 93,243,312 +0.05(+0.56%)
Dec 11, 2009 9.071 9.135 8.995 9.128 104,085,944 +0.06(+0.70%)
Dec 10, 2009 9.103 9.147 9.020 9.065 110,378,576 -0.01(-0.14%)
Dec 09, 2009 9.065 9.128 8.995 9.077 115,935,184 +0.03(+0.35%)
Dec 08, 2009 9.071 9.116 9.020 9.046 171,214,320 -0.08(-0.90%)
Dec 07, 2009 9.242 9.299 9.096 9.128 127,893,528 -0.15(-1.64%)
Dec 04, 2009 9.280 9.319 9.122 9.280 308,267,104 +0.17(+1.88%)
Dec 03, 2009 9.376 9.477 9.090 9.109 260,759,136 -0.19(-2.05%)
Dec 02, 2009 9.287 9.344 9.249 9.299 97,648,648 -0.01(-0.07%)
Dec 01, 2009 9.363 9.388 9.255 9.306 136,691,184 +0.01(+0.07%)
Nov 30, 2009 9.103 9.319 9.096 9.299 159,327,184 +0.24(+2.66%)
Nov 27, 2009 9.039 9.198 9.008 9.058 119,513,808 -0.25(-2.66%)
Nov 25, 2009 9.376 9.382 9.287 9.306 69,516,872 +0.01(+0.15%)
Nov 24, 2009 9.369 9.399 9.274 9.292 96,186,048 -0.10(-1.09%)
Nov 23, 2009 9.363 9.458 9.344 9.395 116,802,816 +0.13(+1.44%)
Nov 20, 2009 9.242 9.319 9.223 9.261 83,521,160 -0.06(-0.61%)
Nov 19, 2009 9.445 9.452 9.280 9.319 122,611,808 -0.18(-1.86%)
Nov 18, 2009 9.439 9.509 9.401 9.495 115,974,848 +0.07(+0.73%)
Nov 17, 2009 9.382 9.445 9.345 9.426 90,100,800 +0.03(+0.27%)
Nov 16, 2009 9.414 9.528 9.357 9.401 192,188,416 +0.10(+1.09%)
Nov 13, 2009 9.331 9.369 9.223 9.299 117,958,432 -0.02(-0.20%)
Nov 12, 2009 9.477 9.541 9.299 9.319 144,180,848 -0.18(-1.87%)
Nov 11, 2009 9.464 9.598 9.433 9.496 158,064,304 +0.13(+1.35%)
Nov 10, 2009 9.357 9.433 9.280 9.369 111,012,024 -0.03(-0.34%)
Nov 09, 2009 9.204 9.414 9.147 9.401 157,796,384 +0.32(+3.56%)
Nov 06, 2009 8.963 9.120 8.951 9.077 116,616,824 +0.13(+1.42%)
Nov 05, 2009 8.963 9.128 8.900 8.951 164,939,312 -0.13(-1.40%)
Nov 04, 2009 9.147 9.173 8.874 9.077 200,854,272 +0.06(+0.72%)
Nov 03, 2009 8.836 9.052 8.830 9.013 172,899,328 +0.02(+0.27%)
Nov 02, 2009 8.982 9.141 8.741 8.989 268,100,976 +0.08(+0.85%)
Oct 30, 2009 9.268 9.268 8.862 8.913 216,186,528 -0.44(-4.68%)
Oct 29, 2009 9.135 9.363 9.065 9.350 188,585,024 +0.38(+4.18%)
Oct 28, 2009 9.223 9.261 8.951 8.975 185,258,864 -0.29(-3.10%)
Oct 27, 2009 9.338 9.376 9.204 9.261 160,513,600 -0.07(-0.75%)
Oct 26, 2009 9.572 9.604 9.280 9.331 191,590,416 -0.25(-2.58%)
Oct 23, 2009 9.623 9.636 9.515 9.579 139,360,544 -0.14(-1.44%)
Oct 22, 2009 9.483 9.737 9.445 9.718 190,114,848 +0.28(+2.96%)
Oct 21, 2009 9.598 9.756 9.433 9.439 135,542,368 -0.18(-1.91%)
Oct 20, 2009 9.642 9.674 9.604 9.623 168,264,416 -0.08(-0.78%)
Oct 19, 2009 9.693 9.750 9.610 9.699 146,262,448 +0.04(+0.46%)
Oct 16, 2009 9.705 9.731 9.629 9.655 177,712,592 -0.23(-2.37%)
Oct 15, 2009 9.870 9.908 9.801 9.889 131,950,312 -0.09(-0.89%)
Oct 14, 2009 9.858 9.997 9.788 9.978 210,589,792 +0.33(+3.42%)
Oct 13, 2009 9.680 9.712 9.564 9.648 117,204,672 -0.10(-0.98%)
Oct 12, 2009 9.686 9.756 9.655 9.744 117,331,552 +0.08(+0.79%)
Oct 09, 2009 9.560 9.674 9.541 9.667 94,557,408 +0.08(+0.86%)
Oct 08, 2009 9.642 9.699 9.553 9.585 144,213,632 +0.01(+0.13%)
Oct 07, 2009 9.426 9.579 9.407 9.572 154,551,440 +0.10(+1.07%)
Oct 06, 2009 9.477 9.572 9.331 9.471 201,058,096 +0.12(+1.29%)
Oct 05, 2009 9.179 9.369 9.154 9.350 155,938,464 +0.29(+3.15%)
Oct 02, 2009 8.906 9.169 8.862 9.065 203,599,344 +0.00(+0.00%)
Oct 01, 2009 9.426 9.445 9.052 9.065 200,973,456 -0.41(-4.35%)
Sep 30, 2009 9.579 9.610 9.369 9.477 230,336,208 -0.04(-0.40%)
Sep 29, 2009 9.604 9.674 9.502 9.515 162,749,312 +0.00(+0.02%)
Sep 28, 2009 9.306 9.579 9.293 9.514 123,706,208 +0.26(+2.79%)
Sep 25, 2009 9.293 9.350 9.185 9.255 184,066,208 -0.09(-0.95%)
Sep 24, 2009 9.591 9.617 9.287 9.344 209,059,328 -0.19(-2.00%)
Sep 23, 2009 9.750 9.794 9.521 9.534 171,652,976 -0.20(-2.02%)
Sep 22, 2009 9.655 9.744 9.598 9.731 135,532,576 +0.22(+2.27%)
Sep 21, 2009 9.515 9.566 9.483 9.515 132,655,144 -0.09(-0.92%)
Sep 18, 2009 9.661 9.674 9.547 9.604 143,958,112 -0.06(-0.60%)
Sep 17, 2009 9.650 9.763 9.555 9.662 177,084,032 +0.24(+2.50%)
Sep 16, 2009 9.390 9.656 9.365 9.427 196,767,088 +0.09(+1.00%)
Sep 15, 2009 9.339 9.428 9.219 9.333 165,732,448 +0.02(+0.20%)
Sep 14, 2009 9.074 9.339 9.067 9.314 113,727,600 +0.12(+1.31%)
Sep 11, 2009 9.283 9.289 9.184 9.194 103,285,960 -0.06(-0.62%)
Sep 10, 2009 9.143 9.270 9.036 9.251 146,623,840 +0.08(+0.83%)
Sep 09, 2009 9.061 9.207 9.036 9.175 142,923,920 +0.14(+1.53%)
Sep 08, 2009 9.131 9.143 8.985 9.036 127,550,728 +0.04(+0.43%)
Sep 04, 2009 8.954 8.998 8.871 8.998 114,618,880 +0.10(+1.14%)
Sep 03, 2009 8.821 8.928 8.757 8.897 125,062,352 +0.17(+1.96%)
Sep 02, 2009 8.726 8.859 8.694 8.726 166,811,168 -0.08(-0.86%)
Sep 01, 2009 9.232 9.333 8.783 8.802 301,218,592 -0.50(-5.37%)
Aug 31, 2009 9.162 9.308 9.150 9.302 130,266,320 -0.03(-0.34%)
Aug 28, 2009 9.409 9.428 9.226 9.333 127,499,032 +0.01(+0.14%)
Aug 27, 2009 9.219 9.339 9.118 9.321 128,618,904 +0.09(+1.03%)
Aug 26, 2009 9.200 9.288 9.118 9.226 146,331,760 -0.03(-0.27%)
Aug 25, 2009 9.207 9.339 9.207 9.251 149,291,184 +0.12(+1.26%)
Aug 24, 2009 9.339 9.403 9.112 9.136 195,772,176 -0.07(-0.77%)
Aug 21, 2009 9.131 9.251 9.080 9.207 172,526,016 +0.18(+1.96%)
Aug 20, 2009 8.827 9.048 8.821 9.029 142,834,848 +0.23(+2.59%)
Aug 19, 2009 8.669 8.859 8.650 8.802 123,589,056 -0.01(-0.07%)
Aug 18, 2009 8.713 8.846 8.700 8.808 127,923,272 +0.11(+1.24%)
Aug 17, 2009 8.745 8.757 8.618 8.700 181,747,728 -0.31(-3.44%)
Aug 14, 2009 9.061 9.067 8.859 9.010 171,275,520 -0.06(-0.63%)
Aug 13, 2009 9.023 9.074 8.859 9.067 213,330,304 +0.18(+2.07%)
Aug 12, 2009 8.681 8.954 8.675 8.884 165,026,976 +0.18(+2.03%)
Aug 11, 2009 8.985 8.991 8.694 8.707 202,341,616 -0.34(-3.71%)
Aug 10, 2009 9.067 9.143 8.935 9.042 149,903,328 -0.04(-0.42%)
Aug 07, 2009 8.973 9.238 8.922 9.080 299,191,392 +0.23(+2.65%)
Aug 06, 2009 9.048 9.080 8.767 8.846 372,844,800 -0.06(-0.71%)
Aug 05, 2009 8.662 8.954 8.618 8.909 263,508,368 +0.34(+4.00%)
Aug 04, 2009 8.397 8.656 8.365 8.567 158,144,128 +0.13(+1.49%)
Aug 03, 2009 8.384 8.454 8.328 8.441 181,975,904 +0.21(+2.54%)
Jul 31, 2009 8.150 8.239 8.099 8.232 207,511,632 +0.09(+1.09%)
Jul 30, 2009 8.042 8.245 8.042 8.144 207,727,120 +0.18(+2.22%)
Jul 29, 2009 7.916 8.004 7.890 7.966 160,177,488 +0.00(+0.00%)
Jul 28, 2009 7.935 7.998 7.890 7.966 94,566,680 +0.00(+0.00%)
Jul 27, 2009 7.890 8.004 7.890 7.966 145,648,144 +0.11(+1.37%)
Jul 24, 2009 7.834 7.903 7.758 7.859 114,668,336 -0.04(-0.56%)
Jul 23, 2009 7.694 7.947 7.650 7.903 201,034,048 +0.22(+2.88%)
Jul 22, 2009 7.536 7.745 7.523 7.682 158,040,304 +0.01(+0.08%)
Jul 21, 2009 7.751 7.777 7.599 7.675 201,398,800 -0.07(-0.90%)
Jul 20, 2009 7.739 7.795 7.688 7.745 174,091,776 +0.06(+0.82%)
Jul 17, 2009 7.751 7.783 7.625 7.682 222,427,600 -0.05(-0.65%)
Jul 16, 2009 7.688 7.808 7.606 7.732 189,817,664 -0.03(-0.33%)
Jul 15, 2009 7.561 7.846 7.549 7.758 285,945,760 +0.30(+4.07%)
Jul 14, 2009 7.479 7.492 7.353 7.454 250,677,968 -0.02(-0.25%)
Jul 13, 2009 7.232 7.479 7.226 7.473 357,017,408 +0.45(+6.40%)
Jul 10, 2009 7.068 7.087 6.973 7.024 151,151,184 -0.09(-1.33%)
Jul 09, 2009 7.131 7.194 7.062 7.119 206,423,680 +0.09(+1.26%)
Jul 08, 2009 7.163 7.182 6.853 7.030 318,541,184 -0.12(-1.68%)
Jul 07, 2009 7.270 7.289 7.125 7.150 153,575,456 -0.11(-1.57%)
Jul 06, 2009 7.188 7.277 7.119 7.264 138,175,200 +0.01(+0.09%)
Jul 02, 2009 7.441 7.448 7.239 7.258 160,570,416 -0.26(-3.45%)
Jul 01, 2009 7.574 7.612 7.511 7.517 92,204,144 -0.04(-0.59%)
Jun 30, 2009 7.644 7.663 7.505 7.561 160,080,224 -0.08(-0.99%)
Jun 29, 2009 7.561 7.656 7.480 7.637 176,007,216 +0.09(+1.26%)
Jun 26, 2009 7.467 7.574 7.425 7.542 115,573,672 +0.04(+0.51%)
Jun 25, 2009 7.334 7.505 7.324 7.505 201,017,968 +0.16(+2.15%)
Jun 24, 2009 7.359 7.467 7.289 7.346 170,866,816 +0.09(+1.22%)
Jun 23, 2009 7.232 7.334 7.150 7.258 221,727,104 +0.08(+1.15%)
Jun 22, 2009 7.517 7.568 7.169 7.175 210,501,888 -0.44(-5.81%)
Jun 19, 2009 7.580 7.663 7.473 7.618 280,702,624 +0.13(+1.69%)
Jun 18, 2009 7.341 7.530 7.335 7.492 192,228,560 +0.18(+2.41%)
Jun 17, 2009 7.536 7.498 7.253 7.316 329,658,432 -0.22(-2.93%)
Jun 16, 2009 7.687 7.706 7.505 7.536 179,851,136 -0.13(-1.73%)
Jun 15, 2009 7.795 7.813 7.637 7.669 151,548,384 -0.20(-2.56%)
Jun 12, 2009 7.813 7.877 7.795 7.870 130,346,608 +0.05(+0.64%)
Jun 11, 2009 7.757 7.933 7.744 7.820 248,447,120 +0.11(+1.47%)
Jun 10, 2009 7.921 7.927 7.662 7.706 248,991,120 -0.17(-2.16%)
Jun 09, 2009 7.864 7.902 7.782 7.877 147,924,752 +0.06(+0.73%)
Jun 08, 2009 7.807 7.895 7.725 7.820 147,386,080 +0.06(+0.73%)
Jun 05, 2009 7.965 7.984 7.706 7.763 242,432,896 -0.07(-0.88%)
Jun 04, 2009 7.631 7.845 7.612 7.832 258,758,928 +0.27(+3.58%)
Jun 03, 2009 7.612 7.681 7.486 7.561 222,728,240 -0.10(-1.32%)
Jun 02, 2009 7.681 7.750 7.618 7.662 305,846,720 -0.13(-1.62%)
Jun 01, 2009 7.807 7.933 7.713 7.788 304,678,560 +0.08(+1.06%)
May 29, 2009 7.631 7.782 7.486 7.706 299,046,976 +0.14(+1.83%)
May 28, 2009 7.417 7.593 7.290 7.568 294,728,256 +0.21(+2.83%)
May 27, 2009 7.656 7.681 7.335 7.360 272,376,224 -0.23(-2.99%)
May 26, 2009 7.259 7.618 7.253 7.587 238,819,488 +0.24(+3.26%)
May 22, 2009 7.467 7.486 7.316 7.347 152,241,456 -0.05(-0.68%)
May 21, 2009 7.278 7.480 7.259 7.398 344,916,736 +0.01(+0.17%)
May 20, 2009 7.763 7.795 7.335 7.385 436,132,032 -0.20(-2.66%)
May 19, 2009 7.744 7.870 7.574 7.587 250,416,144 -0.16(-2.03%)
May 18, 2009 7.473 7.795 7.417 7.744 217,644,560 +0.48(+6.59%)
May 15, 2009 7.442 7.505 7.202 7.265 242,474,976 -0.15(-2.04%)
May 14, 2009 7.114 7.486 7.108 7.417 276,386,816 +0.24(+3.34%)
May 13, 2009 7.347 7.404 6.994 7.177 306,336,896 -0.23(-3.06%)
May 12, 2009 7.782 7.801 7.322 7.404 327,763,488 -0.32(-4.16%)
May 11, 2009 7.946 8.040 7.694 7.725 327,359,680 -0.48(-5.84%)
May 08, 2009 7.637 8.242 7.694 8.204 475,640,640 +0.57(+7.43%)
May 07, 2009 8.236 8.236 7.517 7.637 451,279,168 -0.23(-2.88%)
May 06, 2009 7.505 7.914 7.467 7.864 425,574,400 +0.58(+7.96%)
May 05, 2009 7.253 7.417 7.209 7.284 257,854,896 -0.11(-1.45%)
May 04, 2009 7.070 7.398 7.064 7.391 336,084,704 +0.68(+10.14%)
May 01, 2009 6.767 6.868 6.648 6.711 177,298,592 -0.05(-0.75%)
Apr 30, 2009 6.975 7.026 6.704 6.761 277,859,936 -0.09(-1.38%)
Apr 29, 2009 6.660 6.919 6.648 6.856 247,653,968 +0.28(+4.31%)
Apr 28, 2009 6.515 6.711 6.497 6.572 214,182,592 -0.21(-3.09%)
Apr 27, 2009 6.698 6.881 6.635 6.782 202,498,992 -0.11(-1.62%)
Apr 24, 2009 6.780 7.026 6.654 6.894 371,640,000 +0.15(+2.24%)
Apr 23, 2009 6.534 6.786 6.440 6.742 267,924,032 +0.30(+4.70%)
Apr 22, 2009 6.459 6.843 6.421 6.440 386,095,136 -0.23(-3.40%)
Apr 21, 2009 5.955 6.686 5.929 6.667 459,317,696 +0.45(+7.19%)
Apr 20, 2009 6.673 6.711 6.200 6.219 419,310,752 -0.78(-11.16%)
Apr 17, 2009 6.881 7.139 6.755 7.001 362,461,120 +0.09(+1.28%)
Apr 16, 2009 6.963 7.026 6.670 6.912 344,982,816 +0.08(+1.11%)
Apr 15, 2009 6.434 6.887 6.339 6.837 306,535,136 +0.32(+4.83%)
Apr 14, 2009 6.875 7.013 6.478 6.522 506,625,344 -0.46(-6.59%)
Apr 13, 2009 6.566 7.095 6.522 6.982 395,872,128 +0.28(+4.23%)
Apr 09, 2009 6.320 6.730 6.232 6.698 496,054,016 +0.90(+15.54%)
Apr 08, 2009 5.854 5.914 5.677 5.797 199,509,568 +0.03(+0.55%)
Apr 07, 2009 5.759 5.929 5.753 5.766 274,368,032 -0.18(-2.97%)
Apr 06, 2009 5.904 6.024 5.848 5.942 286,435,872 -0.16(-2.68%)
Apr 03, 2009 5.810 6.125 5.778 6.106 289,999,264 +0.24(+4.08%)
Apr 02, 2009 6.043 6.062 5.785 5.866 378,049,856 +0.16(+2.76%)
Apr 01, 2009 5.394 5.747 5.381 5.709 276,595,040 +0.16(+2.84%)
Mar 31, 2009 5.400 5.646 5.318 5.551 386,798,880 +0.29(+5.51%)
Mar 30, 2009 5.438 5.526 5.211 5.261 351,896,544 -0.68(-11.45%)
Mar 26, 2009 5.980 6.018 5.747 5.942 394,787,488 +0.07(+1.18%)
Mar 25, 2009 5.816 6.024 5.476 5.873 567,893,440 +0.19(+3.33%)
Mar 24, 2009 5.810 6.093 5.640 5.684 475,126,912 -0.29(-4.80%)
Mar 23, 2009 5.632 6.062 5.534 5.970 590,341,568 +0.84(+16.40%)
Mar 20, 2009 5.400 5.425 5.098 5.129 483,498,304 -0.49(-8.64%)
Mar 19, 2009 6.052 6.065 5.402 5.614 659,894,976 -0.27(-4.55%)
Mar 18, 2009 5.283 5.908 5.227 5.882 661,581,952 +0.54(+10.02%)
Mar 17, 2009 5.014 5.346 4.920 5.346 358,822,624 +0.33(+6.49%)
Mar 16, 2009 5.246 5.427 5.002 5.021 459,510,752 -0.10(-1.95%)
Mar 13, 2009 5.183 5.252 4.902 5.121 0 +0.03(+0.61%)
Mar 12, 2009 4.595 5.146 4.539 5.089 619,056,256 +0.48(+10.30%)
Mar 11, 2009 4.670 4.789 4.508 4.614 664,059,200 +0.12(+2.64%)
Mar 10, 2009 4.164 4.520 4.126 4.495 565,992,448 +0.58(+14.86%)
Mar 09, 2009 3.783 4.033 3.733 3.914 390,493,120 +0.05(+1.29%)
Mar 06, 2009 3.958 4.051 3.676 3.864 0 -0.04(-1.12%)
Mar 05, 2009 4.189 4.201 3.808 3.908 450,116,064 -0.40(-9.29%)
Mar 04, 2009 4.520 4.527 4.189 4.308 370,269,312 -0.14(-3.23%)
Mar 02, 2009 4.570 4.652 4.402 4.452 299,818,592 -0.30(-6.32%)
Feb 27, 2009 4.720 4.989 4.714 4.752 0 -0.33(-6.52%)
Feb 26, 2009 5.239 5.352 5.033 5.083 504,612,032 +0.08(+1.63%)
Feb 25, 2009 4.958 5.233 4.708 5.002 519,998,112 -0.03(-0.62%)
Feb 24, 2009 4.552 5.033 4.495 5.033 426,003,136 +0.54(+12.12%)
Feb 23, 2009 4.820 4.858 4.489 4.489 340,363,488 -0.16(-3.49%)
Feb 20, 2009 4.489 4.770 4.283 4.652 654,177,344 -0.07(-1.46%)
Feb 19, 2009 5.077 5.102 4.689 4.720 334,111,552 -0.26(-5.27%)
Feb 18, 2009 5.133 5.146 4.827 4.983 349,831,936 +0.00(+0.00%)
Feb 17, 2009 5.183 5.252 4.983 4.983 356,311,840 -0.55(-9.94%)
Feb 13, 2009 5.627 5.721 5.514 5.533 271,590,336 -0.22(-3.80%)
Feb 12, 2009 5.639 5.783 5.408 5.752 366,609,792 -0.07(-1.27%)
Feb 11, 2009 5.652 5.840 5.627 5.826 292,351,584 +0.27(+4.81%)
Feb 10, 2009 6.115 6.177 5.502 5.558 519,128,512 -0.63(-10.20%)
Feb 09, 2009 6.177 6.308 6.083 6.190 271,469,728 +0.07(+1.12%)
Feb 06, 2009 5.852 6.183 5.808 6.121 424,608,896 +0.43(+7.46%)
Feb 05, 2009 5.539 5.840 5.339 5.696 632,329,984 +0.09(+1.56%)
Feb 04, 2009 5.727 5.852 5.564 5.608 340,054,176 -0.06(-1.10%)
Feb 03, 2009 5.871 5.883 5.546 5.671 293,904,384 -0.11(-1.84%)
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.