Skip to main content

S&P Metals & Mining SPDR (NY: XME )

58.30 +0.35 (+0.60%)
Streaming Delayed Price Updated: 12:52 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 37.65 38.07 36.62 37.15 3,964,994 -0.28(-0.76%)
Sep 29, 2009 37.69 38.07 37.23 37.43 2,390,928 -0.37(-0.98%)
Sep 28, 2009 37.10 37.93 36.67 37.81 2,513,473 +0.96(+2.60%)
Sep 25, 2009 37.21 37.46 36.62 36.85 4,595,378 -0.79(-2.10%)
Sep 24, 2009 39.17 39.17 37.20 37.64 6,248,316 -1.25(-3.20%)
Sep 23, 2009 39.96 40.16 38.70 38.88 4,893,502 -1.10(-2.75%)
Sep 22, 2009 39.58 40.35 39.48 39.98 3,582,059 +1.26(+3.26%)
Sep 21, 2009 38.50 38.97 37.71 38.72 4,106,781 -0.35(-0.90%)
Sep 18, 2009 39.52 39.58 38.44 39.07 4,339,425 -0.34(-0.87%)
Sep 17, 2009 40.29 40.81 39.05 39.41 6,358,362 -0.90(-2.24%)
Sep 16, 2009 39.81 40.59 39.54 40.32 5,348,912 +1.33(+3.40%)
Sep 15, 2009 37.95 39.32 37.73 38.99 4,251,516 +1.10(+2.90%)
Sep 14, 2009 36.69 37.90 36.49 37.89 4,666,103 +0.49(+1.31%)
Sep 11, 2009 37.91 38.41 36.95 37.40 4,073,819 +0.28(+0.75%)
Sep 10, 2009 35.65 37.26 35.43 37.13 3,876,129 +1.14(+3.17%)
Sep 09, 2009 36.34 36.38 35.42 35.99 4,062,550 +0.09(+0.25%)
Sep 08, 2009 35.77 36.26 35.41 35.90 4,080,582 +1.40(+4.06%)
Sep 04, 2009 34.19 34.50 33.36 34.50 2,063,847 +0.74(+2.19%)
Sep 03, 2009 33.37 33.88 32.84 33.76 1,935,511 +0.93(+2.83%)
Sep 02, 2009 31.97 32.89 31.88 32.83 2,575,641 +0.57(+1.77%)
Sep 01, 2009 33.25 33.91 32.14 32.26 4,626,593 -0.79(-2.39%)
Aug 31, 2009 33.55 33.55 32.79 33.05 4,280,189 -1.22(-3.56%)
Aug 28, 2009 34.11 34.51 33.58 34.27 4,665,929 +0.78(+2.33%)
Aug 27, 2009 33.49 33.85 32.23 33.49 6,571,782 +0.11(+0.32%)
Aug 26, 2009 33.56 33.80 32.92 33.38 3,142,458 -0.24(-0.73%)
Aug 25, 2009 34.72 34.86 33.51 33.62 5,027,316 -0.57(-1.67%)
Aug 24, 2009 34.44 34.94 34.05 34.19 2,548,065 +0.11(+0.31%)
Aug 21, 2009 33.67 34.17 33.43 34.09 2,901,964 +1.16(+3.54%)
Aug 20, 2009 32.56 33.29 32.56 32.92 2,238,046 +0.23(+0.70%)
Aug 19, 2009 31.83 32.97 31.48 32.70 3,594,784 +0.18(+0.55%)
Aug 18, 2009 31.97 32.62 31.92 32.52 2,152,664 +0.68(+2.12%)
Aug 17, 2009 32.47 32.58 31.70 31.84 4,344,144 -2.11(-6.21%)
Aug 14, 2009 34.99 35.00 33.54 33.95 3,826,818 -0.95(-2.73%)
Aug 13, 2009 34.16 34.94 33.67 34.90 4,097,277 +1.57(+4.71%)
Aug 12, 2009 32.44 33.79 32.43 33.33 4,874,986 +0.46(+1.41%)
Aug 11, 2009 33.55 33.55 32.58 32.87 3,285,155 -0.74(-2.20%)
Aug 10, 2009 34.35 34.35 33.23 33.61 2,876,417 -0.88(-2.55%)
Aug 07, 2009 34.33 34.84 33.55 34.49 5,559,349 +0.61(+1.80%)
Aug 06, 2009 34.76 34.79 33.39 33.88 4,340,641 -0.35(-1.02%)
Aug 05, 2009 34.19 34.50 33.40 34.23 3,815,377 +0.13(+0.38%)
Aug 04, 2009 33.78 34.52 33.52 34.10 3,585,370 -0.04(-0.12%)
Aug 03, 2009 33.66 34.24 33.23 34.14 5,423,415 +1.87(+5.80%)
Jul 31, 2009 31.47 32.63 31.27 32.27 5,209,355 +0.90(+2.88%)
Jul 30, 2009 31.05 31.83 31.05 31.36 6,193,211 +0.91(+2.99%)
Jul 29, 2009 31.07 31.15 30.13 30.45 6,969,500 -1.33(-4.20%)
Jul 28, 2009 31.53 32.06 30.88 31.79 5,168,167 -0.33(-1.04%)
Jul 27, 2009 32.36 32.80 31.84 32.12 4,812,198 -0.23(-0.70%)
Jul 24, 2009 31.48 32.49 31.43 32.35 5,061,132 +0.60(+1.90%)
Jul 23, 2009 30.92 32.10 30.85 31.74 4,278,063 +0.68(+2.17%)
Jul 22, 2009 31.06 31.36 30.65 31.07 4,102,767 -0.55(-1.75%)
Jul 21, 2009 32.37 32.51 30.61 31.62 5,971,516 -0.53(-1.65%)
Jul 20, 2009 31.59 32.22 31.34 32.15 5,517,028 +1.12(+3.59%)
Jul 17, 2009 30.65 31.31 30.25 31.04 6,253,188 +0.52(+1.71%)
Jul 16, 2009 29.77 31.03 29.53 30.52 6,008,257 +0.93(+3.14%)
Jul 15, 2009 28.94 29.82 28.92 29.59 5,075,119 +1.48(+5.27%)
Jul 14, 2009 28.10 28.61 27.72 28.11 4,726,144 +0.41(+1.47%)
Jul 13, 2009 26.86 27.81 26.79 27.70 3,965,048 +0.52(+1.92%)
Jul 10, 2009 26.87 27.28 26.45 27.18 3,754,057 -0.02(-0.09%)
Jul 09, 2009 27.28 27.85 26.86 27.20 5,055,886 +0.44(+1.64%)
Jul 08, 2009 27.33 27.76 25.75 26.76 8,315,227 -0.38(-1.41%)
Jul 07, 2009 27.76 28.05 27.14 27.15 5,545,923 -0.65(-2.34%)
Jul 06, 2009 28.47 28.52 26.97 27.80 6,933,110 -1.51(-5.17%)
Jul 02, 2009 29.67 29.72 29.08 29.31 5,192,555 -0.81(-2.70%)
Jul 01, 2009 30.61 31.33 30.08 30.12 6,164,442 +0.00(+0.00%)
Jun 30, 2009 31.01 31.17 29.75 30.12 4,395,831 -0.72(-2.35%)
Jun 29, 2009 31.09 31.45 30.58 30.85 3,396,940 +0.05(+0.16%)
Jun 26, 2009 31.15 31.50 30.73 30.80 3,346,332 -0.28(-0.89%)
Jun 25, 2009 30.11 31.14 30.02 31.08 4,518,120 +1.39(+4.69%)
Jun 24, 2009 29.86 30.43 29.37 29.69 4,233,854 +0.52(+1.79%)
Jun 23, 2009 28.58 29.51 28.06 29.16 6,008,840 +0.73(+2.58%)
Jun 22, 2009 30.24 30.30 28.32 28.43 5,931,833 -2.73(-8.75%)
Jun 19, 2009 31.25 31.76 30.89 31.16 5,558,206 +0.31(+1.00%)
Jun 18, 2009 30.52 31.35 29.92 30.85 5,728,681 +0.29(+0.96%)
Jun 17, 2009 31.03 31.05 29.56 30.56 6,035,771 -0.50(-1.60%)
Jun 16, 2009 32.52 33.01 30.76 31.05 5,714,833 -0.81(-2.53%)
Jun 15, 2009 33.43 33.43 31.52 31.86 5,114,522 -2.32(-6.79%)
Jun 12, 2009 34.34 34.57 33.50 34.18 5,214,815 -0.82(-2.35%)
Jun 11, 2009 34.11 35.42 34.02 35.00 5,975,009 +1.01(+2.97%)
Jun 10, 2009 34.54 34.58 33.19 33.99 4,591,581 +0.31(+0.92%)
Jun 09, 2009 32.71 34.06 32.48 33.68 5,649,123 +1.52(+4.73%)
Jun 08, 2009 31.60 32.37 31.10 32.16 5,940,516 -0.59(-1.81%)
Jun 05, 2009 33.45 33.45 31.90 32.75 5,460,788 +0.27(+0.83%)
Jun 04, 2009 31.39 32.66 30.93 32.49 5,808,712 +1.39(+4.48%)
Jun 03, 2009 32.25 32.33 30.37 31.09 5,367,995 -2.14(-6.44%)
Jun 02, 2009 32.83 33.69 32.38 33.23 5,751,606 +0.32(+0.96%)
Jun 01, 2009 31.96 33.15 31.85 32.92 5,909,068 +2.10(+6.81%)
May 29, 2009 30.73 31.13 30.12 30.82 4,337,806 +0.81(+2.69%)
May 28, 2009 29.77 30.33 29.03 30.01 4,007,574 +0.65(+2.22%)
May 27, 2009 29.60 30.85 29.28 29.36 4,867,310 -0.12(-0.41%)
May 26, 2009 28.26 29.67 27.63 29.48 3,502,753 +1.24(+4.38%)
May 22, 2009 28.72 29.31 28.16 28.24 3,224,526 -0.20(-0.72%)
May 21, 2009 28.73 29.12 27.75 28.45 4,471,600 -1.38(-4.64%)
May 20, 2009 29.83 31.16 29.50 29.83 5,360,044 +0.70(+2.40%)
May 19, 2009 28.37 29.71 28.25 29.13 4,316,210 +1.00(+3.56%)
May 18, 2009 27.00 28.31 26.81 28.13 5,520,870 +1.62(+6.11%)
May 15, 2009 27.05 27.59 26.13 26.51 1,878,668 -0.54(-1.99%)
May 14, 2009 26.29 27.47 25.47 27.05 5,214,617 +0.44(+1.65%)
May 13, 2009 28.17 28.47 26.36 26.61 6,603,677 -2.58(-8.84%)
May 12, 2009 29.86 30.30 27.94 29.19 4,586,205 +0.14(+0.48%)
May 11, 2009 29.38 29.43 28.49 29.05 3,234,625 -1.18(-3.90%)
May 08, 2009 29.71 30.53 29.23 30.23 3,297,072 +0.97(+3.31%)
May 07, 2009 31.34 31.66 28.82 29.26 3,666,186 -1.29(-4.21%)
May 06, 2009 30.32 31.15 29.83 30.55 3,269,079 +1.07(+3.65%)
May 05, 2009 29.78 29.88 28.55 29.47 2,632,737 -0.32(-1.07%)
May 04, 2009 28.16 29.86 28.00 29.79 5,515,577 +2.59(+9.52%)
May 01, 2009 25.89 27.97 25.87 27.20 2,869,328 +1.41(+5.46%)
Apr 30, 2009 25.79 26.56 25.46 25.79 3,647,988 +0.66(+2.62%)
Apr 29, 2009 24.10 25.55 24.10 25.14 4,090,039 +1.18(+4.93%)
Apr 28, 2009 23.82 24.47 23.50 23.96 2,938,895 -0.55(-2.23%)
Apr 27, 2009 24.79 25.18 24.22 24.50 2,996,709 -0.77(-3.06%)
Apr 24, 2009 24.35 25.62 24.35 25.27 3,332,786 +1.00(+4.12%)
Apr 23, 2009 24.53 24.70 23.88 24.27 1,996,632 -0.20(-0.83%)
Apr 22, 2009 23.89 25.28 23.39 24.48 3,125,057 +0.55(+2.31%)
Apr 21, 2009 22.53 24.02 22.39 23.92 2,412,404 +0.98(+4.29%)
Apr 20, 2009 24.00 24.11 22.81 22.94 2,575,114 -1.95(-7.85%)
Apr 17, 2009 24.35 24.99 24.18 24.89 2,531,205 +0.50(+2.07%)
Apr 16, 2009 24.62 24.67 23.58 24.39 3,561,723 +0.28(+1.15%)
Apr 15, 2009 23.77 24.13 23.39 24.11 1,878,217 +0.07(+0.30%)
Apr 14, 2009 24.31 25.11 23.91 24.04 2,490,233 -0.65(-2.65%)
Apr 13, 2009 23.86 24.96 23.25 24.69 1,866,479 +0.78(+3.24%)
Apr 09, 2009 23.28 23.98 22.88 23.91 2,079,330 +1.70(+7.66%)
Apr 08, 2009 22.02 22.23 21.30 22.21 2,471,196 +0.48(+2.21%)
Apr 07, 2009 22.29 22.34 21.64 21.73 1,503,275 -0.97(-4.27%)
Apr 06, 2009 22.90 23.08 22.16 22.70 2,080,597 -0.63(-2.72%)
Apr 03, 2009 22.94 23.63 22.61 23.34 2,845,073 +0.34(+1.49%)
Apr 02, 2009 22.32 23.34 22.23 22.99 2,318,609 +1.54(+7.17%)
Apr 01, 2009 20.25 21.59 19.71 21.46 3,299,957 +1.03(+5.02%)
Mar 31, 2009 20.82 21.03 20.12 20.43 1,420,112 +0.21(+1.05%)
Mar 30, 2009 21.20 21.20 19.77 20.22 1,873,118 -2.31(-10.26%)
Mar 26, 2009 22.26 22.72 22.08 22.53 1,942,463 +0.91(+4.20%)
Mar 25, 2009 21.87 22.60 20.74 21.62 2,114,524 +0.03(+0.13%)
Mar 24, 2009 21.23 22.12 20.82 21.59 1,785,472 +0.07(+0.30%)
Mar 23, 2009 21.12 21.55 20.96 21.53 2,125,035 +1.52(+7.61%)
Mar 20, 2009 21.16 21.20 19.69 20.01 2,303,254 -1.12(-5.32%)
Mar 19, 2009 20.28 21.80 20.15 21.13 4,873,106 +1.69(+8.71%)
Mar 18, 2009 18.36 19.70 17.98 19.44 3,591,960 +0.77(+4.14%)
Mar 17, 2009 18.63 18.70 17.90 18.66 3,232,049 -0.30(-1.59%)
Mar 16, 2009 19.32 19.76 18.81 18.97 1,872,614 +0.07(+0.39%)
Mar 13, 2009 19.48 19.58 18.56 18.89 0 -0.37(-1.94%)
Mar 12, 2009 18.73 19.43 18.16 19.27 2,987,324 +0.27(+1.41%)
Mar 11, 2009 19.41 19.64 18.60 19.00 2,982,613 -0.08(-0.43%)
Mar 10, 2009 18.28 19.17 18.28 19.08 2,773,842 +1.54(+8.77%)
Mar 09, 2009 17.65 18.53 17.30 17.54 2,047,693 -0.32(-1.78%)
Mar 06, 2009 18.33 18.78 17.17 17.86 0 -0.02(-0.14%)
Mar 05, 2009 18.36 18.78 17.74 17.88 2,106,123 -1.02(-5.38%)
Mar 04, 2009 18.44 19.42 18.44 18.90 4,623,887 +1.96(+11.58%)
Mar 02, 2009 18.43 18.70 16.73 16.94 1,781,464 -2.16(-11.30%)
Feb 27, 2009 18.87 19.92 18.47 19.10 0 -0.24(-1.22%)
Feb 26, 2009 19.87 20.31 19.19 19.33 2,188,919 -0.13(-0.67%)
Feb 25, 2009 19.98 20.39 19.23 19.46 2,588,383 -0.49(-2.45%)
Feb 24, 2009 19.22 20.12 18.68 19.95 1,934,458 +1.07(+5.69%)
Feb 23, 2009 21.10 21.11 18.82 18.88 2,004,061 -1.90(-9.13%)
Feb 20, 2009 20.25 20.98 19.86 20.77 2,985,764 -0.05(-0.23%)
Feb 19, 2009 21.43 21.81 20.81 20.82 2,893,842 -0.07(-0.31%)
Feb 18, 2009 21.55 21.68 20.35 20.89 6,897,633 -0.42(-1.99%)
Feb 17, 2009 22.25 22.38 21.24 21.31 2,645,941 -2.22(-9.44%)
Feb 13, 2009 23.39 24.17 23.10 23.53 2,400,136 +0.24(+1.05%)
Feb 12, 2009 22.38 23.34 21.98 23.29 2,271,306 +0.43(+1.89%)
Feb 11, 2009 23.12 23.61 22.18 22.86 5,122,417 +0.09(+0.39%)
Feb 10, 2009 24.35 25.13 22.44 22.77 3,409,510 -1.70(-6.95%)
Feb 09, 2009 24.68 25.49 23.91 24.47 2,840,214 +0.04(+0.17%)
Feb 06, 2009 23.30 24.73 23.26 24.43 2,194,662 +1.35(+5.86%)
Feb 05, 2009 21.93 23.31 21.91 23.08 2,775,433 +0.90(+4.04%)
Feb 04, 2009 22.24 23.08 22.12 22.18 4,100,998 +0.20(+0.89%)
Feb 03, 2009 21.18 22.24 21.18 21.99 2,718,399 +0.84(+3.96%)
Feb 02, 2009 20.87 21.72 20.70 21.15 2,608,730 -0.30(-1.40%)
Jan 30, 2009 22.79 22.82 21.24 21.45 0 -1.09(-4.84%)
Jan 29, 2009 23.07 23.11 22.30 22.54 2,449,630 -0.88(-3.75%)
Jan 28, 2009 22.89 23.91 22.60 23.42 2,888,149 +1.32(+5.97%)
Jan 27, 2009 21.99 22.51 21.64 22.10 2,689,825 +0.87(+4.10%)
Jan 26, 2009 21.46 22.56 20.83 21.23 2,662,974 -0.15(-0.69%)
Jan 23, 2009 19.94 22.03 19.90 21.37 1,892,912 +0.55(+2.62%)
Jan 22, 2009 21.16 21.57 20.29 20.83 2,632,753 -0.81(-3.73%)
Jan 21, 2009 20.47 21.65 20.01 21.64 1,903,847 +1.60(+8.00%)
Jan 20, 2009 21.36 21.65 19.96 20.03 2,425,013 -1.65(-7.62%)
Jan 16, 2009 22.22 22.44 20.63 21.68 3,932,983 +0.32(+1.49%)
Jan 15, 2009 20.95 21.73 19.58 21.37 3,129,379 +0.50(+2.42%)
Jan 14, 2009 21.80 21.90 20.49 20.86 1,845,900 -1.72(-7.61%)
Jan 13, 2009 21.85 22.71 21.49 22.58 2,355,209 +0.68(+3.12%)
Jan 12, 2009 23.89 23.89 21.74 21.90 1,660,582 -2.35(-9.70%)
Jan 09, 2009 25.64 25.64 24.13 24.25 1,665,748 -1.24(-4.85%)
Jan 08, 2009 24.25 25.54 23.93 25.49 2,068,070 +0.97(+3.95%)
Jan 07, 2009 25.84 25.99 24.32 24.52 2,326,686 -1.93(-7.29%)
Jan 06, 2009 26.25 26.95 25.65 26.45 2,811,460 +0.91(+3.57%)
Jan 05, 2009 24.51 26.14 24.35 25.53 1,328,379 +0.98(+4.01%)
Jan 02, 2009 22.86 24.79 22.86 24.55 0 +1.96(+8.68%)
Jan 01, 2009 22.12 22.99 21.94 22.59 0 +0.00(+0.00%)
Dec 31, 2008 22.12 22.99 21.94 22.59 626,557 +0.52(+2.36%)
Dec 30, 2008 21.42 22.10 20.96 22.07 578,141 +0.73(+3.43%)
Dec 29, 2008 21.93 22.04 20.96 21.33 426,843 -0.17(-0.79%)
Dec 26, 2008 20.96 21.72 20.74 21.50 340,281 +0.63(+3.00%)
Dec 24, 2008 21.01 21.01 20.50 20.88 256,014 -0.16(-0.77%)
Dec 23, 2008 20.96 21.59 20.60 21.04 908,978 +0.31(+1.49%)
Dec 22, 2008 22.67 22.68 20.19 20.73 1,609,087 -1.50(-6.74%)
Dec 19, 2008 22.93 23.76 22.11 22.23 1,561,092 -0.89(-3.84%)
Dec 18, 2008 25.01 25.17 22.42 23.12 2,705,914 -1.69(-6.82%)
Dec 17, 2008 23.61 25.55 23.44 24.81 3,530,885 +0.91(+3.81%)
Dec 16, 2008 22.83 23.94 22.33 23.90 3,142,344 +1.65(+7.43%)
Dec 15, 2008 22.91 23.62 21.89 22.25 1,677,006 -0.07(-0.33%)
Dec 12, 2008 20.88 22.79 20.67 22.32 1,522,630 +0.33(+1.48%)
Dec 11, 2008 22.76 24.00 21.59 21.99 2,901,241 -1.13(-4.89%)
Dec 10, 2008 21.85 23.16 21.84 23.12 2,713,224 +2.20(+10.50%)
Dec 09, 2008 20.64 22.32 20.37 20.93 1,953,008 -0.15(-0.70%)
Dec 08, 2008 19.60 21.44 19.59 21.07 2,922,028 +2.74(+14.96%)
Dec 05, 2008 17.17 18.41 16.44 18.33 1,466,162 +0.70(+3.97%)
Dec 04, 2008 18.07 19.17 17.11 17.63 2,692,648 -0.75(-4.07%)
Dec 03, 2008 17.77 18.75 17.53 18.38 4,198,354 -0.66(-3.46%)
Dec 02, 2008 18.70 19.40 18.33 19.04 2,612,150 +0.84(+4.61%)
Dec 01, 2008 20.18 20.46 18.12 18.20 2,781,057 -3.29(-15.30%)
Nov 28, 2008 21.48 21.57 20.77 21.49 628,988 -0.20(-0.90%)
Nov 26, 2008 19.00 21.74 18.92 21.68 2,128,612 +2.29(+11.79%)
Nov 25, 2008 19.11 19.53 18.05 19.40 3,243,247 +0.93(+5.02%)
Nov 24, 2008 17.20 19.05 17.17 18.47 2,684,741 +2.04(+12.38%)
Nov 21, 2008 14.84 16.54 14.70 16.43 3,202,158 +2.30(+16.23%)
Nov 20, 2008 15.82 15.94 13.96 14.14 2,718,098 -2.05(-12.67%)
Nov 19, 2008 18.20 18.49 16.12 16.19 1,856,397 -1.99(-10.93%)
Nov 18, 2008 19.13 19.66 17.70 18.18 2,247,016 -0.95(-4.98%)
Nov 17, 2008 19.62 20.11 18.71 19.13 1,829,977 -0.77(-3.85%)
Nov 14, 2008 20.94 21.54 19.86 19.89 1,665,049 -1.59(-7.39%)
Nov 13, 2008 19.09 21.54 18.04 21.48 4,036,915 +2.52(+13.31%)
Nov 12, 2008 20.76 20.88 18.92 18.96 1,909,032 -2.37(-11.11%)
Nov 11, 2008 21.83 22.23 20.81 21.33 2,710,595 -1.35(-5.96%)
Nov 10, 2008 23.49 24.17 22.23 22.68 2,140,885 +0.30(+1.35%)
Nov 07, 2008 22.04 23.15 21.50 22.38 1,864,181 +0.64(+2.96%)
Nov 06, 2008 24.09 24.09 21.67 21.73 3,973,726 -2.81(-11.44%)
Nov 05, 2008 26.61 27.02 24.34 24.54 4,074,234 -2.44(-9.05%)
Nov 04, 2008 26.14 27.71 26.14 26.98 2,945,974 +1.50(+5.88%)
Nov 03, 2008 25.74 26.23 24.94 25.49 1,865,690 +0.06(+0.22%)
Oct 31, 2008 24.62 26.02 23.85 25.43 3,460,231 +0.55(+2.23%)
Oct 30, 2008 25.28 25.88 23.24 24.87 3,696,136 +0.90(+3.73%)
Oct 29, 2008 22.82 25.22 22.23 23.98 4,217,775 +1.84(+8.31%)
Oct 28, 2008 20.85 22.15 18.54 22.14 4,276,011 +2.81(+14.53%)
Oct 27, 2008 20.71 21.64 19.28 19.33 3,669,361 -1.83(-8.65%)
Oct 24, 2008 19.24 22.00 19.24 21.16 3,218,944 -1.12(-5.01%)
Oct 23, 2008 22.79 23.87 20.71 22.28 4,670,868 -0.64(-2.81%)
Oct 22, 2008 24.94 25.31 21.84 22.92 3,159,434 -3.73(-13.99%)
Oct 21, 2008 27.51 28.14 26.15 26.65 3,498,247 -1.52(-5.40%)
Oct 20, 2008 25.99 28.17 25.82 28.17 4,279,927 +3.80(+15.60%)
Oct 17, 2008 23.47 27.38 23.27 24.37 4,525,313 +0.04(+0.17%)
Oct 16, 2008 23.57 25.23 22.10 24.33 4,005,654 +1.31(+5.68%)
Oct 15, 2008 26.71 26.71 22.95 23.02 3,147,179 -4.43(-16.15%)
Oct 14, 2008 30.57 30.93 26.99 27.46 2,659,361 -1.42(-4.93%)
Oct 13, 2008 27.48 29.29 25.44 28.88 2,938,767 +3.08(+11.92%)
Oct 10, 2008 24.04 26.32 22.13 25.80 3,261,573 -0.46(-1.74%)
Oct 09, 2008 29.20 29.85 25.16 26.26 2,928,786 -1.34(-4.87%)
Oct 08, 2008 25.18 29.39 25.00 27.60 5,233,198 +1.16(+4.37%)
Oct 07, 2008 30.12 30.64 26.35 26.45 3,449,675 -3.18(-10.74%)
Oct 06, 2008 29.03 29.71 25.64 29.63 4,496,017 -1.32(-4.26%)
Oct 03, 2008 31.80 34.08 30.38 30.95 3,327,139 -0.09(-0.29%)
Oct 02, 2008 35.62 35.62 30.82 31.04 3,409,907 -5.14(-14.20%)
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.