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 (%)
Nov 30, 2010 9.224 9.320 9.211 9.250 119,882,096 -0.05(-0.55%)
Nov 29, 2010 9.205 9.339 9.186 9.301 128,418,608 +0.08(+0.83%)
Nov 26, 2010 9.275 9.327 9.224 9.224 49,583,904 -0.13(-1.44%)
Nov 24, 2010 9.282 9.359 9.359 9.359 91,849,528 +0.14(+1.53%)
Nov 23, 2010 9.263 9.295 9.211 9.218 132,656,328 -0.15(-1.57%)
Nov 22, 2010 9.442 9.448 9.301 9.365 151,948,224 -0.14(-1.44%)
Nov 19, 2010 9.454 9.506 9.416 9.502 68,185,232 -0.00(-0.04%)
Nov 18, 2010 9.493 9.570 9.467 9.506 133,557,984 +0.13(+1.40%)
Nov 17, 2010 9.435 9.461 9.352 9.375 141,472,240 -0.06(-0.67%)
Nov 16, 2010 9.550 9.563 9.365 9.439 212,086,912 -0.18(-1.89%)
Nov 15, 2010 9.621 9.723 9.589 9.621 111,739,136 +0.06(+0.67%)
Nov 12, 2010 9.666 9.698 9.531 9.557 138,741,968 -0.16(-1.65%)
Nov 11, 2010 9.717 9.762 9.666 9.717 93,379,096 -0.10(-0.98%)
Nov 10, 2010 9.701 9.819 9.621 9.813 190,348,704 +0.11(+1.12%)
Nov 09, 2010 9.921 9.928 9.640 9.704 190,979,840 -0.22(-2.19%)
Nov 08, 2010 9.954 9.960 9.800 9.921 140,628,720 -0.04(-0.45%)
Nov 05, 2010 9.768 10.03 9.742 9.966 258,883,280 +0.22(+2.29%)
Nov 04, 2010 9.525 9.762 9.518 9.743 260,217,600 +0.31(+3.33%)
Nov 03, 2010 9.346 9.435 9.275 9.429 169,127,280 +0.09(+0.99%)
Nov 02, 2010 9.368 9.378 9.314 9.336 85,126,248 +0.02(+0.24%)
Nov 01, 2010 9.333 9.397 9.224 9.314 102,774,632 +0.00(+0.01%)
Oct 29, 2010 9.301 9.333 9.263 9.313 62,260,712 -0.01(-0.11%)
Oct 28, 2010 9.378 9.403 9.269 9.323 90,525,488 -0.00(-0.03%)
Oct 27, 2010 9.288 9.359 9.256 9.327 97,987,280 +0.02(+0.21%)
Oct 25, 2010 9.423 9.435 9.295 9.307 71,518,176 -0.03(-0.35%)
Oct 22, 2010 9.365 9.397 9.314 9.340 64,490,712 -0.00(-0.03%)
Oct 21, 2010 9.384 9.454 9.269 9.343 115,039,928 -0.00(-0.03%)
Oct 20, 2010 9.263 9.397 9.179 9.346 151,013,856 +0.09(+1.00%)
Oct 19, 2010 9.314 9.448 9.218 9.253 229,369,424 -0.13(-1.39%)
Oct 18, 2010 9.147 9.397 9.147 9.384 122,412,736 +0.21(+2.27%)
Oct 15, 2010 9.368 9.416 9.115 9.176 207,697,280 -0.16(-1.71%)
Oct 14, 2010 9.416 9.435 9.250 9.336 264,539,472 -0.17(-1.78%)
Oct 13, 2010 9.557 9.595 9.480 9.505 176,075,040 +0.01(+0.09%)
Oct 12, 2010 9.339 9.512 9.320 9.496 102,886,000 +0.11(+1.12%)
Oct 11, 2010 9.410 9.423 9.352 9.391 64,451,352 -0.01(-0.14%)
Oct 08, 2010 9.403 9.423 9.352 9.403 97,583,904 +0.03(+0.27%)
Oct 07, 2010 9.461 9.493 9.324 9.378 112,234,736 -0.04(-0.41%)
Oct 06, 2010 9.442 9.467 9.384 9.416 101,217,728 -0.01(-0.07%)
Oct 05, 2010 9.295 9.458 9.226 9.423 379,407 +0.21(+2.29%)
Oct 04, 2010 9.263 9.333 9.167 9.211 133,703,600 -0.06(-0.69%)
Oct 01, 2010 9.275 9.307 9.173 9.275 206,558,592 +0.10(+1.08%)
Sep 30, 2010 9.247 9.359 9.173 9.176 168,103,552 -0.02(-0.18%)
Sep 29, 2010 9.231 9.275 9.147 9.192 14,908 -0.07(-0.76%)
Sep 28, 2010 9.275 9.288 9.154 9.263 613,274 +0.02(+0.24%)
Sep 27, 2010 9.346 9.346 9.224 9.240 97,432,192 -0.10(-1.10%)
Sep 24, 2010 9.211 9.346 9.205 9.343 120,148,192 +0.24(+2.64%)
Sep 23, 2010 9.192 9.269 9.083 9.103 57,728 -0.18(-1.93%)
Sep 22, 2010 9.371 9.461 9.263 9.281 145,751,344 -0.15(-1.63%)
Sep 21, 2010 9.550 9.576 9.403 9.435 937 -0.09(-0.91%)
Sep 20, 2010 9.359 9.550 9.346 9.522 81,728,928 +0.18(+1.88%)
Sep 17, 2010 9.350 9.448 9.333 9.346 102,778,928 -0.08(-0.83%)
Sep 15, 2010 9.319 9.437 9.290 9.425 784,156 +0.03(+0.34%)
Sep 14, 2010 9.444 9.463 9.342 9.393 9,396 -0.08(-0.88%)
Sep 13, 2010 9.418 9.501 9.418 9.476 119,247,192 +0.20(+2.13%)
Sep 10, 2010 9.271 9.310 9.240 9.278 62,256,396 +0.01(+0.14%)
Sep 09, 2010 9.290 9.342 9.207 9.265 105,243 +0.11(+1.26%)
Sep 08, 2010 9.093 9.214 9.086 9.150 392,789 +0.09(+1.02%)
Sep 07, 2010 9.182 9.188 9.048 9.057 17,280 -0.21(-2.30%)
Sep 03, 2010 9.080 9.271 9.163 9.271 138,643,088 +0.19(+2.10%)
Sep 02, 2010 8.984 9.080 8.978 9.080 441,895 +0.09(+0.98%)
Sep 01, 2010 8.767 9.003 8.761 8.991 207,042,640 +0.35(+4.08%)
Aug 31, 2010 8.633 8.690 8.511 8.639 465,764 +0.04(+0.45%)
Aug 30, 2010 8.729 8.748 8.594 8.601 106,303,584 -0.17(-1.89%)
Aug 27, 2010 8.671 8.773 8.524 8.767 136,883,952 +0.05(+0.59%)
Aug 26, 2010 8.716 8.754 8.556 8.716 172,617 +0.06(+0.74%)
Aug 25, 2010 8.563 8.684 8.486 8.652 16,757 +0.03(+0.30%)
Aug 24, 2010 8.665 8.709 8.601 8.626 29,677 -0.15(-1.67%)
Aug 23, 2010 8.875 8.888 8.767 8.773 84,271,888 -0.06(-0.65%)
Aug 20, 2010 8.824 8.850 8.748 8.831 103,239,112 -0.03(-0.29%)
Aug 19, 2010 9.010 9.048 8.837 8.856 340,629 -0.21(-2.32%)
Aug 18, 2010 9.022 9.131 8.990 9.067 99,091 +0.03(+0.33%)
Aug 17, 2010 9.037 9.118 8.978 9.037 450,467 +0.08(+0.88%)
Aug 16, 2010 8.955 8.997 8.914 8.958 86,857,528 -0.03(-0.28%)
Aug 13, 2010 8.984 9.093 8.984 8.984 81,478,136 -0.03(-0.28%)
Aug 12, 2010 8.978 9.067 8.946 9.010 112,924,976 -0.07(-0.74%)
Aug 11, 2010 9.259 9.265 9.061 9.077 352,825 -0.34(-3.56%)
Aug 10, 2010 9.407 9.482 9.338 9.412 511,170 -0.08(-0.81%)
Aug 09, 2010 9.482 9.514 9.393 9.488 63,028,232 +0.05(+0.54%)
Aug 06, 2010 9.437 9.476 9.310 9.437 129,686,664 -0.08(-0.87%)
Aug 05, 2010 9.488 9.540 9.463 9.520 64,317,324 -0.04(-0.40%)
Aug 04, 2010 9.559 9.591 9.501 9.559 262,882 +0.04(+0.40%)
Aug 03, 2010 9.578 9.603 9.508 9.520 443,293 -0.11(-1.13%)
Aug 02, 2010 9.524 9.635 9.488 9.629 152,668,576 +0.24(+2.52%)
Jul 30, 2010 9.393 9.456 9.278 9.393 92,605,776 -0.01(-0.07%)
Jul 29, 2010 9.450 9.495 9.284 9.399 4,228 +0.03(+0.34%)
Jul 28, 2010 9.367 9.482 9.335 9.367 358,442 -0.08(-0.88%)
Jul 27, 2010 9.450 9.591 9.431 9.450 251,506 +0.03(+0.27%)
Jul 26, 2010 9.310 9.444 9.260 9.425 123,854,696 +0.13(+1.37%)
Jul 23, 2010 9.207 9.322 9.124 9.297 109,336,432 +0.07(+0.76%)
Jul 22, 2010 9.080 9.265 9.080 9.227 379,702 +0.26(+2.92%)
Jul 21, 2010 9.278 9.278 8.939 8.965 160,531,088 -0.15(-1.61%)
Jul 20, 2010 8.850 9.124 8.837 9.112 230,664 +0.10(+1.06%)
Jul 19, 2010 9.035 9.073 8.869 9.016 111,681,408 -0.01(-0.07%)
Jul 16, 2010 9.022 9.322 8.997 9.022 221,869,488 -0.27(-2.95%)
Jul 15, 2010 9.450 9.469 9.214 9.297 150,431,424 -0.14(-1.49%)
Jul 14, 2010 9.463 9.469 9.335 9.437 182,125 -0.07(-0.74%)
Jul 13, 2010 9.399 9.559 9.393 9.508 202,812 +0.23(+2.48%)
Jul 12, 2010 9.252 9.297 9.163 9.278 85,301,912 +0.01(+0.14%)
Jul 09, 2010 9.265 9.281 9.096 9.265 126,986,808 +0.13(+1.40%)
Jul 08, 2010 9.176 9.188 8.997 9.137 69,299 +0.07(+0.77%)
Jul 07, 2010 8.741 9.086 8.729 9.067 172,006,464 +0.38(+4.41%)
Jul 06, 2010 8.684 8.869 8.588 8.684 81,756 +0.05(+0.59%)
Jul 02, 2010 8.633 8.812 8.563 8.633 104,757,808 -0.10(-1.17%)
Jul 01, 2010 8.805 8.875 8.521 8.735 209,312,624 -0.08(-0.94%)
Jun 30, 2010 8.914 9.016 8.780 8.818 21,592 -0.11(-1.22%)
Jun 29, 2010 8.927 9.144 8.856 8.927 1,060,398 -0.42(-4.48%)
Jun 25, 2010 9.345 9.367 9.086 9.345 221,804,048 +0.25(+2.70%)
Jun 24, 2010 9.207 9.288 9.061 9.099 90,103 -0.17(-1.79%)
Jun 23, 2010 9.316 9.362 9.209 9.265 187,527,664 -0.04(-0.45%)
Jun 22, 2010 9.463 9.508 9.297 9.306 296,981 -0.15(-1.59%)
Jun 21, 2010 9.578 9.610 9.405 9.456 134,169,592 -0.01(-0.13%)
Jun 18, 2010 9.469 9.488 9.399 9.469 104,566,304 +0.05(+0.51%)
Jun 17, 2010 9.460 9.472 9.319 9.421 113,070,216 -0.01(-0.14%)
Jun 16, 2010 9.370 9.485 9.333 9.434 13,821 +0.00(+0.05%)
Jun 15, 2010 9.268 9.447 9.211 9.429 39,062 +0.22(+2.37%)
Jun 14, 2010 9.326 9.370 9.198 9.211 142,250,320 -0.04(-0.41%)
Jun 11, 2010 9.134 9.281 9.109 9.249 84,628,344 +0.03(+0.28%)
Jun 10, 2010 9.064 9.243 8.998 9.224 134,320 +0.29(+3.28%)
Jun 09, 2010 9.090 9.160 8.892 8.930 195,543,152 -0.10(-1.06%)
Jun 08, 2010 8.892 9.032 8.733 9.026 134,092 +0.18(+2.09%)
Jun 07, 2010 9.058 9.103 8.808 8.841 163,178,352 -0.18(-1.98%)
Jun 04, 2010 9.020 9.256 8.975 9.020 187,228,848 -0.45(-4.71%)
Jun 03, 2010 9.485 9.504 9.294 9.466 160,723,840 +0.02(+0.20%)
Jun 02, 2010 9.256 9.447 9.166 9.447 104,171 +0.29(+3.13%)
Jun 01, 2010 9.256 9.389 9.147 9.160 68,350 -0.20(-2.11%)
May 28, 2010 9.358 9.549 9.322 9.358 200,013,888 -0.21(-2.20%)
May 27, 2010 9.351 9.574 9.297 9.568 191,362,560 +0.41(+4.53%)
May 26, 2010 9.364 9.383 9.103 9.154 264,340 -0.06(-0.69%)
May 25, 2010 8.879 9.224 8.822 9.217 944,258 +0.08(+0.91%)
May 24, 2010 9.447 9.447 9.122 9.134 169,058,304 -0.27(-2.85%)
May 21, 2010 8.892 9.522 8.892 9.402 327,186,912 +0.32(+3.55%)
May 20, 2010 9.160 9.351 9.064 9.080 424,275 -0.44(-4.65%)
May 19, 2010 9.418 9.619 9.332 9.523 359,896,480 +0.01(+0.13%)
May 18, 2010 9.906 9.912 9.440 9.510 228,744 -0.28(-2.86%)
May 17, 2010 9.785 9.874 9.555 9.791 274,207,040 +0.01(+0.07%)
May 14, 2010 9.785 9.938 9.683 9.785 236,548,832 -0.26(-2.60%)
May 13, 2010 10.20 10.22 10.05 10.05 149,676,976 -0.18(-1.81%)
May 12, 2010 10.18 10.24 10.10 10.23 137,686,416 +0.11(+1.13%)
May 11, 2010 10.22 10.28 10.07 10.12 30,506 -0.04(-0.38%)
May 10, 2010 10.06 10.19 9.989 10.15 280,589,504 +0.54(+5.57%)
May 07, 2010 9.734 9.904 9.479 9.619 553,211,712 -0.11(-1.11%)
May 06, 2010 9.740 10.22 9.281 9.727 729,357 -0.32(-3.23%)
May 05, 2010 10.15 10.33 10.04 10.05 289,498,944 -0.16(-1.57%)
May 04, 2010 10.35 10.38 10.15 10.21 138,060 -0.29(-2.73%)
May 03, 2010 10.39 10.52 10.36 10.50 141,227,920 +0.20(+1.92%)
Apr 30, 2010 10.50 10.54 10.28 10.30 262,714,528 -0.26(-2.42%)
Apr 29, 2010 10.45 10.61 10.40 10.56 195,057,152 +0.24(+2.29%)
Apr 28, 2010 10.31 10.39 10.22 10.32 248,313,088 +0.15(+1.45%)
Apr 27, 2010 10.41 10.53 10.15 10.17 133,336 -0.36(-3.38%)
Apr 26, 2010 10.69 10.69 10.50 10.53 164,220,352 -0.17(-1.56%)
Apr 23, 2010 10.68 10.74 10.63 10.70 138,981,696 +0.03(+0.30%)
Apr 22, 2010 10.49 10.70 10.45 10.66 297,702,080 +0.06(+0.54%)
Apr 21, 2010 10.68 10.77 10.49 10.61 42,744 -0.06(-0.60%)
Apr 20, 2010 10.61 10.67 10.55 10.67 48,513 +0.14(+1.33%)
Apr 19, 2010 10.31 10.55 10.29 10.53 407,122,688 +0.10(+0.98%)
Apr 16, 2010 10.78 10.79 10.24 10.43 597,112,256 -0.40(-3.65%)
Apr 15, 2010 10.89 10.91 10.79 10.82 129,487,192 -0.04(-0.41%)
Apr 14, 2010 10.73 10.87 10.72 10.87 197,817,968 +0.27(+2.59%)
Apr 13, 2010 10.57 10.65 10.52 10.59 108,681,832 +0.01(+0.06%)
Apr 12, 2010 10.57 10.63 10.56 10.59 72,263,264 +0.04(+0.42%)
Apr 09, 2010 10.54 10.57 10.48 10.54 82,810,320 +0.04(+0.37%)
Apr 08, 2010 10.38 10.54 10.34 10.50 109,910,248 +0.08(+0.80%)
Apr 07, 2010 10.49 10.52 10.36 10.42 116,658,752 -0.04(-0.37%)
Apr 06, 2010 10.35 10.49 10.33 10.46 80,751,208 +0.11(+1.05%)
Apr 05, 2010 10.31 10.36 10.28 10.35 70,457,328 +0.10(+1.00%)
Apr 01, 2010 10.25 10.25 10.25 10.25 93,324,856 +0.08(+0.82%)
Mar 31, 2010 10.08 10.21 10.08 10.17 92,353,616 +0.02(+0.19%)
Mar 30, 2010 10.22 10.25 10.12 10.15 75,423,072 -0.06(-0.62%)
Mar 29, 2010 10.26 10.29 10.15 10.21 96,907,568 +0.01(+0.13%)
Mar 26, 2010 10.23 10.33 10.14 10.20 279,062,272 +0.01(+0.12%)
Mar 25, 2010 10.21 10.40 10.17 10.19 192,289,488 +0.04(+0.44%)
Mar 24, 2010 10.07 10.19 10.07 10.14 110,048,816 +0.01(+0.06%)
Mar 23, 2010 10.08 10.14 10.02 10.14 101,943,680 +0.08(+0.82%)
Mar 22, 2010 9.899 10.06 9.893 10.05 100,541,408 +0.05(+0.51%)
Mar 19, 2010 10.10 10.12 9.963 10.00 140,366,240 -0.07(-0.70%)
Mar 18, 2010 10.11 10.12 10.01 10.07 117,403,920 -0.06(-0.57%)
Mar 17, 2010 10.07 10.16 10.05 10.13 145,110,768 +0.12(+1.21%)
Mar 16, 2010 9.919 10.01 9.894 10.01 118,520,216 +0.12(+1.22%)
Mar 15, 2010 9.798 9.906 9.792 9.887 110,238,480 +0.00(+0.00%)
Mar 12, 2010 10.01 10.01 9.843 9.887 159,829,808 -0.04(-0.38%)
Mar 11, 2010 9.817 9.932 9.805 9.926 95,127,032 +0.08(+0.84%)
Mar 10, 2010 9.798 9.900 9.779 9.843 158,085,520 +0.11(+1.11%)
Mar 09, 2010 9.652 9.798 9.620 9.735 140,940,144 +0.03(+0.33%)
Mar 08, 2010 9.703 9.741 9.684 9.703 84,451,048 +0.02(+0.20%)
Mar 05, 2010 9.550 9.703 9.537 9.684 127,220,352 +0.18(+1.94%)
Mar 04, 2010 9.429 9.506 9.417 9.499 83,112,728 +0.10(+1.01%)
Mar 03, 2010 9.410 9.474 9.378 9.404 88,986,608 +0.01(+0.07%)
Mar 02, 2010 9.391 9.487 9.385 9.397 90,822,656 +0.03(+0.34%)
Mar 01, 2010 9.372 9.391 9.308 9.366 83,583,320 +0.03(+0.27%)
Feb 26, 2010 9.283 9.372 9.232 9.340 165,806,368 +0.06(+0.62%)
Feb 25, 2010 9.181 9.296 9.124 9.283 166,024,272 -0.02(-0.21%)
Feb 24, 2010 9.156 9.321 9.156 9.302 111,355,440 +0.15(+1.67%)
Feb 23, 2010 9.277 9.347 9.118 9.149 184,516,704 -0.17(-1.84%)
Feb 22, 2010 9.232 9.372 9.219 9.321 109,939,504 +0.12(+1.31%)
Feb 19, 2010 9.092 9.232 9.086 9.200 92,740,096 +0.05(+0.56%)
Feb 18, 2010 9.054 9.175 9.048 9.149 93,963,184 +0.06(+0.63%)
Feb 17, 2010 9.130 9.130 9.048 9.092 103,511,624 +0.03(+0.35%)
Feb 16, 2010 8.939 9.073 8.882 9.060 172,116,880 +0.18(+2.08%)
Feb 12, 2010 8.768 8.876 8.876 8.876 197,076,400 +0.01(+0.07%)
Feb 11, 2010 8.850 8.914 8.638 8.869 117,707,536 +0.02(+0.22%)
Feb 10, 2010 8.793 8.946 8.736 8.850 198,078,160 +0.07(+0.80%)
Feb 09, 2010 8.799 8.844 8.653 8.780 242,793,520 +0.01(+0.07%)
Feb 08, 2010 8.888 8.888 8.679 8.774 168,763,376 -0.10(-1.08%)
Feb 05, 2010 8.818 8.895 8.596 8.869 402,456,672 +0.00(+0.00%)
Feb 04, 2010 9.079 9.092 8.761 8.869 339,863,296 -0.31(-3.40%)
Feb 03, 2010 9.213 9.277 9.137 9.181 167,645,872 -0.08(-0.88%)
Feb 02, 2010 9.181 9.289 9.144 9.263 172,525,584 +0.12(+1.34%)
Feb 01, 2010 9.079 9.200 9.079 9.140 197,954,704 +0.12(+1.30%)
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%)
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.