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

S&P China SPDR (NY: GXC )

71.46 +0.03 (+0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 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 (%)
Sep 30, 2008 33.75 38.87 35.50 38.87 90,204 +3.65(+10.35%)
Sep 29, 2008 40.36 40.36 35.03 35.23 135,429 -5.57(-13.66%)
Sep 26, 2008 40.23 41.29 40.01 40.80 0 -0.83(-1.99%)
Sep 25, 2008 41.70 42.41 40.81 41.63 60,301 +0.95(+2.34%)
Sep 24, 2008 39.82 41.07 39.82 40.67 43,069 +0.59(+1.47%)
Sep 23, 2008 42.07 42.07 39.91 40.08 105,709 -1.55(-3.73%)
Sep 22, 2008 44.75 44.75 39.64 41.64 54,115 -2.65(-5.99%)
Sep 19, 2008 43.67 44.79 42.36 44.29 0 +4.89(+12.42%)
Sep 18, 2008 36.44 39.40 36.03 39.40 105,222 +3.67(+10.27%)
Sep 17, 2008 36.72 38.42 35.73 35.73 131,300 -4.07(-10.23%)
Sep 16, 2008 38.11 40.20 37.58 39.80 232,087 +0.32(+0.80%)
Sep 15, 2008 39.80 41.19 39.48 39.48 165,484 -2.60(-6.19%)
Sep 12, 2008 41.45 42.18 40.84 42.09 36,399 +0.16(+0.37%)
Sep 11, 2008 41.20 42.15 40.61 41.93 72,331 -0.91(-2.13%)
Sep 10, 2008 43.00 43.30 42.23 42.84 32,564 +0.25(+0.58%)
Sep 09, 2008 44.64 44.64 42.59 42.59 46,652 -2.35(-5.24%)
Sep 08, 2008 45.96 46.02 44.16 44.95 64,960 +0.26(+0.59%)
Sep 05, 2008 43.19 44.69 43.02 44.69 0 +0.84(+1.93%)
Sep 04, 2008 45.73 45.73 43.74 43.84 110,696 -2.04(-4.45%)
Sep 03, 2008 46.33 46.59 45.67 45.88 50,427 -1.33(-2.82%)
Sep 02, 2008 48.54 48.54 47.06 47.21 251,054 -1.18(-2.44%)
Aug 29, 2008 48.63 48.65 48.17 48.39 12,022 -0.18(-0.37%)
Aug 28, 2008 48.57 48.87 48.34 48.57 50,245 -0.49(-1.00%)
Aug 27, 2008 48.45 49.21 48.45 49.06 41,511 +1.66(+3.51%)
Aug 26, 2008 47.69 47.69 47.30 47.40 49,275 +0.69(+1.47%)
Aug 25, 2008 48.30 48.30 46.71 46.71 93,626 -0.53(-1.12%)
Aug 22, 2008 46.93 47.34 46.83 47.24 40,209 +0.66(+1.41%)
Aug 21, 2008 47.08 47.08 45.84 46.58 77,007 -0.61(-1.28%)
Aug 20, 2008 46.15 47.22 46.15 47.19 62,214 +2.32(+5.16%)
Aug 19, 2008 44.23 44.99 44.23 44.87 48,035 -0.58(-1.28%)
Aug 18, 2008 46.17 46.38 45.37 45.45 23,009 -1.07(-2.30%)
Aug 15, 2008 46.61 46.83 46.37 46.52 0 -0.75(-1.58%)
Aug 14, 2008 46.82 47.50 46.09 47.27 55,867 +1.16(+2.51%)
Aug 13, 2008 46.63 46.63 45.61 46.11 56,969 -0.52(-1.11%)
Aug 12, 2008 47.83 47.83 46.35 46.63 68,760 -1.43(-2.98%)
Aug 11, 2008 48.87 48.87 47.39 48.06 37,235 -1.27(-2.57%)
Aug 08, 2008 48.92 49.39 47.62 49.33 55,645 +0.82(+1.69%)
Aug 07, 2008 51.19 51.19 48.25 48.51 66,501 -2.66(-5.20%)
Aug 06, 2008 49.71 51.30 49.71 51.17 9,146 +0.40(+0.79%)
Aug 05, 2008 49.45 50.87 49.45 50.77 43,958 +1.07(+2.15%)
Aug 04, 2008 52.02 52.02 49.70 49.70 21,490 -1.83(-3.55%)
Aug 01, 2008 50.63 52.15 50.63 51.53 13,134 +0.55(+1.07%)
Jul 31, 2008 51.32 52.27 50.82 50.99 48,850 -1.92(-3.63%)
Jul 30, 2008 53.58 53.58 52.00 52.91 51,262 +0.89(+1.71%)
Jul 29, 2008 52.02 52.02 50.33 52.02 42,812 +1.46(+2.90%)
Jul 28, 2008 52.30 52.30 50.55 50.55 44,055 -1.31(-2.52%)
Jul 25, 2008 51.82 52.22 51.25 51.86 83,523 +0.52(+1.02%)
Jul 24, 2008 54.36 54.36 50.89 51.34 78,581 -2.29(-4.28%)
Jul 23, 2008 54.36 54.36 53.27 53.63 54,623 +0.68(+1.28%)
Jul 22, 2008 51.57 52.96 51.37 52.95 48,915 +0.84(+1.62%)
Jul 21, 2008 52.98 52.98 52.03 52.11 32,895 +0.41(+0.80%)
Jul 18, 2008 51.49 52.08 51.26 51.70 40,498 +0.51(+0.99%)
Jul 17, 2008 51.99 51.99 50.94 51.19 40,705 -0.07(-0.15%)
Jul 16, 2008 48.30 51.26 48.30 51.26 26,837 +2.44(+5.01%)
Jul 15, 2008 49.29 49.62 47.83 48.82 42,223 -1.48(-2.94%)
Jul 14, 2008 50.50 51.93 50.16 50.30 34,619 -0.64(-1.26%)
Jul 11, 2008 50.99 51.56 50.12 50.94 43,463 -0.07(-0.13%)
Jul 10, 2008 49.51 51.01 49.51 51.01 34,541 +1.57(+3.17%)
Jul 09, 2008 51.71 51.71 49.44 49.44 53,859 -1.05(-2.09%)
Jul 08, 2008 49.01 50.49 48.83 50.49 113,137 +0.43(+0.87%)
Jul 07, 2008 48.51 50.55 48.51 50.06 210,261 +1.65(+3.40%)
Jul 04, 2008 49.60 49.60 47.57 48.41 91,175 +0.00(+0.00%)
Jul 03, 2008 49.60 49.60 47.57 48.41 91,175 +0.19(+0.40%)
Jul 02, 2008 50.07 50.07 48.14 48.22 151,769 -1.85(-3.69%)
Jul 01, 2008 50.69 50.69 48.98 50.07 44,021 -0.49(-0.98%)
Jun 30, 2008 50.81 50.88 50.22 50.56 80,332 +0.67(+1.35%)
Jun 27, 2008 50.57 50.57 49.54 49.89 40,278 +0.02(+0.04%)
Jun 26, 2008 52.29 52.29 49.87 49.87 57,723 -2.19(-4.21%)
Jun 25, 2008 51.86 52.56 51.67 52.05 72,346 +1.05(+2.07%)
Jun 24, 2008 50.57 51.86 50.45 51.00 44,530 -0.51(-0.99%)
Jun 23, 2008 51.64 51.76 51.16 51.51 36,427 +0.64(+1.25%)
Jun 20, 2008 53.00 53.00 50.37 50.87 57,652 -2.69(-5.02%)
Jun 19, 2008 53.32 53.97 52.75 53.56 52,297 -0.04(-0.07%)
Jun 18, 2008 53.74 53.86 52.99 53.60 94,852 +0.69(+1.30%)
Jun 17, 2008 53.72 53.98 52.77 52.91 58,819 -0.39(-0.73%)
Jun 16, 2008 52.17 53.41 52.17 53.30 46,999 +0.49(+0.93%)
Jun 13, 2008 52.59 52.81 51.91 52.81 26,369 -0.16(-0.31%)
Jun 12, 2008 52.62 53.59 52.61 52.97 30,018 +1.26(+2.44%)
Jun 11, 2008 52.72 53.08 51.71 51.71 76,097 -1.70(-3.19%)
Jun 10, 2008 53.25 53.83 53.00 53.41 101,534 -1.23(-2.26%)
Jun 09, 2008 55.86 55.86 54.03 54.65 56,848 +0.08(+0.15%)
Jun 06, 2008 57.14 57.14 54.57 54.57 91,116 -3.06(-5.32%)
Jun 05, 2008 57.63 57.63 56.40 57.63 34,076 +1.50(+2.68%)
Jun 04, 2008 57.76 57.76 55.94 56.13 44,728 -0.62(-1.09%)
Jun 03, 2008 58.29 58.29 56.44 56.75 51,830 -1.71(-2.93%)
Jun 02, 2008 58.86 58.93 57.65 58.46 79,401 +0.53(+0.92%)
May 30, 2008 58.06 58.23 57.81 57.93 56,990 +0.00(+0.00%)
May 29, 2008 56.78 58.23 56.74 57.93 45,145 +0.87(+1.53%)
May 28, 2008 57.53 57.54 56.38 57.05 54,338 -0.34(-0.59%)
May 27, 2008 57.17 57.46 55.95 57.39 84,347 +0.04(+0.06%)
May 26, 2008 57.94 58.03 57.07 57.35 0 +0.00(+0.00%)
May 23, 2008 57.94 58.03 57.07 57.35 110,745 -1.80(-3.04%)
May 22, 2008 59.66 59.66 58.73 59.15 26,919 +0.49(+0.84%)
May 21, 2008 60.53 60.54 58.66 58.66 34,393 -0.22(-0.38%)
May 20, 2008 60.56 60.56 58.44 58.88 117,944 -2.57(-4.18%)
May 19, 2008 61.99 62.24 61.26 61.46 60,243 +0.30(+0.49%)
May 16, 2008 61.54 61.54 60.83 61.16 43,040 +0.14(+0.23%)
May 15, 2008 60.95 61.19 60.23 61.01 28,465 +0.76(+1.27%)
May 14, 2008 60.52 61.01 60.10 60.25 41,164 +0.38(+0.64%)
May 13, 2008 60.32 60.32 59.18 59.87 30,323 +1.03(+1.76%)
May 12, 2008 58.77 58.98 57.95 58.84 56,354 +0.10(+0.18%)
May 09, 2008 59.00 59.00 58.29 58.73 66,680 -1.05(-1.76%)
May 08, 2008 60.10 60.11 59.21 59.79 108,181 +0.75(+1.27%)
May 07, 2008 62.25 62.25 59.03 59.04 130,871 -3.80(-6.04%)
May 06, 2008 60.93 62.96 60.93 62.84 45,877 +1.12(+1.82%)
May 05, 2008 63.26 63.26 61.71 61.71 71,487 -0.83(-1.32%)
May 02, 2008 63.16 63.16 62.02 62.54 135,498 +0.64(+1.03%)
May 01, 2008 61.79 62.02 60.41 61.90 101,978 +1.11(+1.83%)
Apr 30, 2008 61.37 61.43 60.48 60.79 102,362 +0.78(+1.31%)
Apr 29, 2008 61.08 61.08 59.78 60.01 45,583 -0.13(-0.21%)
Apr 28, 2008 60.49 60.89 60.08 60.13 67,733 -0.31(-0.51%)
Apr 25, 2008 61.12 61.12 59.73 60.44 57,078 -0.84(-1.37%)
Apr 24, 2008 61.49 61.89 59.56 61.28 158,427 +0.43(+0.70%)
Apr 23, 2008 58.48 60.94 58.48 60.85 196,224 +4.06(+7.14%)
Apr 22, 2008 57.70 57.70 56.16 56.79 93,678 -0.06(-0.11%)
Apr 21, 2008 56.69 56.96 55.63 56.85 70,968 +0.87(+1.56%)
Apr 18, 2008 55.57 56.16 55.51 55.98 72,501 +1.01(+1.84%)
Apr 17, 2008 55.30 55.36 54.81 54.97 46,828 -0.89(-1.59%)
Apr 16, 2008 54.69 55.97 54.45 55.86 82,250 +1.62(+2.99%)
Apr 15, 2008 53.82 54.25 53.71 54.24 40,787 +0.70(+1.31%)
Apr 14, 2008 53.95 53.95 53.31 53.53 47,928 -0.78(-1.44%)
Apr 11, 2008 55.22 55.53 54.09 54.32 112,811 -1.17(-2.10%)
Apr 10, 2008 54.21 55.59 54.21 55.48 106,923 +1.65(+3.07%)
Apr 09, 2008 55.49 55.49 53.71 53.83 95,013 -1.76(-3.17%)
Apr 08, 2008 55.78 56.27 55.50 55.60 61,959 -1.46(-2.55%)
Apr 07, 2008 57.66 57.67 56.50 57.05 115,353 +1.10(+1.96%)
Apr 04, 2008 56.76 56.86 55.29 55.96 112,945 -0.05(-0.09%)
Apr 03, 2008 54.22 56.27 54.22 56.01 80,158 +2.16(+4.01%)
Apr 02, 2008 54.94 54.94 53.80 53.85 118,565 -0.95(-1.73%)
Apr 01, 2008 53.03 54.79 52.78 54.79 124,570 +3.18(+6.16%)
Mar 31, 2008 51.07 51.93 51.07 51.61 59,891 -0.19(-0.36%)
Mar 28, 2008 51.49 52.41 51.49 51.80 38,272 +1.68(+3.36%)
Mar 27, 2008 50.64 51.30 50.10 50.12 73,869 +0.49(+0.99%)
Mar 26, 2008 50.48 50.48 49.51 49.63 104,380 -0.90(-1.79%)
Mar 25, 2008 49.52 50.65 49.26 50.53 62,628 +2.11(+4.35%)
Mar 24, 2008 48.68 49.47 48.16 48.42 203,416 +0.90(+1.90%)
Mar 21, 2008 48.00 48.00 45.03 47.52 107,324 +0.00(+0.00%)
Mar 20, 2008 48.00 48.00 45.03 47.52 107,324 +0.58(+1.23%)
Mar 19, 2008 50.40 50.40 46.61 46.94 108,898 -2.97(-5.96%)
Mar 18, 2008 48.06 49.96 48.06 49.92 190,858 +1.87(+3.89%)
Mar 17, 2008 47.31 48.57 46.93 48.05 167,410 -1.29(-2.61%)
Mar 14, 2008 51.66 51.91 49.20 49.34 85,443 -3.07(-5.86%)
Mar 13, 2008 52.32 53.09 50.20 52.41 191,348 -1.21(-2.26%)
Mar 12, 2008 54.56 55.33 53.35 53.62 96,752 -2.11(-3.79%)
Mar 11, 2008 53.92 55.81 53.43 55.73 112,280 +4.54(+8.87%)
Mar 10, 2008 53.38 53.38 51.19 51.19 102,480 -1.32(-2.50%)
Mar 07, 2008 52.53 54.00 52.01 52.50 99,030 -0.49(-0.93%)
Mar 06, 2008 55.25 55.25 52.90 53.00 65,840 -2.40(-4.33%)
Mar 05, 2008 55.05 55.87 54.63 55.39 96,083 +0.59(+1.08%)
Mar 04, 2008 55.60 55.60 53.95 54.80 153,894 -2.24(-3.93%)
Mar 03, 2008 56.33 57.40 56.16 57.05 111,580 +0.25(+0.43%)
Feb 29, 2008 58.65 58.65 56.46 56.80 67,579 -1.68(-2.88%)
Feb 28, 2008 59.62 59.62 58.38 58.48 118,833 -1.02(-1.72%)
Feb 27, 2008 58.29 59.83 58.26 59.50 188,179 +1.46(+2.52%)
Feb 26, 2008 56.87 58.14 56.51 58.04 63,361 +0.13(+0.22%)
Feb 25, 2008 56.43 57.94 55.99 57.91 118,306 +0.19(+0.32%)
Feb 22, 2008 56.43 57.79 55.96 57.73 114,775 +1.38(+2.45%)
Feb 21, 2008 57.90 58.02 55.99 56.34 158,081 -1.82(-3.12%)
Feb 20, 2008 58.14 58.77 56.60 58.16 141,181 -0.13(-0.22%)
Feb 19, 2008 59.28 59.39 58.06 58.29 130,788 +0.15(+0.26%)
Feb 18, 2008 57.23 58.29 57.00 58.14 0 +0.00(+0.00%)
Feb 15, 2008 57.23 58.29 57.00 58.14 165,764 +1.98(+3.53%)
Feb 14, 2008 57.88 57.88 56.00 56.16 77,683 -0.68(-1.20%)
Feb 13, 2008 56.52 57.21 55.58 56.84 117,085 +0.88(+1.58%)
Feb 12, 2008 55.12 56.68 55.12 55.96 159,722 +1.22(+2.23%)
Feb 11, 2008 53.83 54.80 53.06 54.74 117,495 +0.04(+0.07%)
Feb 08, 2008 54.91 55.36 53.92 54.70 99,797 -0.67(-1.21%)
Feb 07, 2008 53.71 55.79 52.83 55.37 187,978 +1.46(+2.70%)
Feb 06, 2008 55.99 56.72 53.92 53.92 134,222 -1.85(-3.32%)
Feb 05, 2008 58.72 58.72 55.74 55.77 186,653 -3.56(-6.01%)
Feb 04, 2008 58.66 59.67 58.59 59.33 141,315 +1.53(+2.65%)
Feb 01, 2008 56.76 57.80 56.06 57.80 205,811 +2.35(+4.25%)
Jan 31, 2008 52.97 56.04 52.53 55.45 260,148 +0.86(+1.57%)
Jan 30, 2008 54.34 57.02 54.12 54.59 321,568 -2.32(-4.07%)
Jan 29, 2008 56.78 57.09 56.23 56.90 61,959 -0.28(-0.48%)
Jan 28, 2008 56.05 57.43 55.30 57.18 112,187 +0.45(+0.79%)
Jan 25, 2008 58.29 60.26 56.37 56.73 261,005 -0.27(-0.47%)
Jan 24, 2008 57.29 57.43 55.82 57.00 233,036 -0.99(-1.70%)
Jan 23, 2008 55.59 57.99 52.14 57.99 427,157 +1.64(+2.92%)
Jan 22, 2008 52.31 57.91 51.77 56.34 608,498 -2.91(-4.91%)
Jan 21, 2008 58.45 59.97 57.65 59.25 0 +0.00(+0.00%)
Jan 18, 2008 58.45 59.97 57.65 59.25 285,012 +1.86(+3.24%)
Jan 17, 2008 59.22 60.40 57.05 57.39 366,081 -1.48(-2.51%)
Jan 16, 2008 59.74 60.23 57.13 58.87 466,039 -2.26(-3.70%)
Jan 15, 2008 64.62 64.62 60.99 61.13 248,423 -4.92(-7.44%)
Jan 14, 2008 66.13 66.26 65.29 66.05 147,390 -0.08(-0.12%)
Jan 11, 2008 66.97 67.41 65.89 66.13 161,629 -2.69(-3.91%)
Jan 10, 2008 67.22 69.50 66.66 68.82 253,363 +0.67(+0.99%)
Jan 09, 2008 67.62 68.33 65.89 68.15 273,584 +3.41(+5.28%)
Jan 08, 2008 66.60 67.34 64.74 64.74 160,522 -1.29(-1.96%)
Jan 07, 2008 66.22 66.36 64.83 66.03 342,181 +1.02(+1.56%)
Jan 04, 2008 66.28 66.28 64.65 65.01 239,667 -1.17(-1.76%)
Jan 03, 2008 65.76 67.03 65.76 66.18 102,078 -0.25(-0.38%)
Jan 02, 2008 67.69 68.00 65.94 66.43 169,484 -0.71(-1.06%)
Jan 01, 2008 67.70 67.93 66.86 67.14 135,949 +0.00(+0.00%)
Dec 31, 2007 67.70 67.93 66.86 67.14 135,949 -0.22(-0.33%)
Dec 28, 2007 68.00 68.25 67.07 67.37 77,482 -0.45(-0.66%)
Dec 27, 2007 69.12 69.12 67.58 67.81 189,490 -2.15(-3.08%)
Dec 26, 2007 69.69 70.15 69.48 69.97 95,821 +0.28(+0.41%)
Dec 24, 2007 69.61 69.94 69.38 69.68 58,133 +1.26(+1.85%)
Dec 21, 2007 68.79 68.79 67.63 68.42 220,403 +1.48(+2.21%)
Dec 20, 2007 67.52 67.52 65.74 66.94 195,780 +0.73(+1.11%)
Dec 19, 2007 66.21 67.58 65.87 66.21 260,148 +0.37(+0.57%)
Dec 18, 2007 65.00 65.95 63.82 65.83 343,703 +3.03(+4.83%)
Dec 17, 2007 65.19 65.54 62.80 62.80 213,177 -4.31(-6.43%)
Dec 14, 2007 66.69 67.90 66.69 67.11 125,524 -1.76(-2.56%)
Dec 13, 2007 69.53 69.53 67.64 68.87 216,924 -2.22(-3.12%)
Dec 12, 2007 72.98 72.98 69.70 71.09 174,556 +1.00(+1.43%)
Dec 11, 2007 73.53 73.53 69.80 70.09 241,815 -3.10(-4.24%)
Dec 10, 2007 73.23 73.61 72.69 73.19 142,245 -0.41(-0.56%)
Dec 07, 2007 74.84 74.84 73.55 73.61 260,590 -2.50(-3.29%)
Dec 06, 2007 75.13 76.45 74.31 76.11 220,157 +0.67(+0.89%)
Dec 05, 2007 73.38 75.44 73.38 75.44 265,300 +3.52(+4.89%)
Dec 04, 2007 71.55 72.26 70.94 71.92 206,084 +0.13(+0.19%)
Dec 03, 2007 72.86 72.86 71.41 71.78 118,860 -1.02(-1.41%)
Nov 30, 2007 73.19 74.58 72.04 72.81 164,064 +0.80(+1.11%)
Nov 29, 2007 72.10 72.85 71.20 72.01 344,276 +0.27(+0.37%)
Nov 28, 2007 69.20 72.43 68.95 71.74 467,036 +3.80(+5.60%)
Nov 27, 2007 66.21 68.17 65.46 67.93 470,381 +2.92(+4.49%)
Nov 26, 2007 67.63 68.66 65.01 65.01 310,124 -1.20(-1.81%)
Nov 23, 2007 64.88 66.67 64.88 66.21 101,075 +1.23(+1.90%)
Nov 21, 2007 65.84 66.53 63.89 64.97 501,254 -3.70(-5.39%)
Nov 20, 2007 69.34 69.68 63.89 68.67 407,598 +2.56(+3.88%)
Nov 19, 2007 68.70 68.70 65.61 66.11 289,589 -3.72(-5.33%)
Nov 16, 2007 72.08 72.08 67.97 69.83 280,308 -0.66(-0.93%)
Nov 15, 2007 71.74 71.98 69.68 70.49 248,519 -1.81(-2.50%)
Nov 14, 2007 73.20 75.47 71.92 72.30 444,179 +1.13(+1.59%)
Nov 13, 2007 68.34 71.72 68.34 71.17 443,784 +5.41(+8.23%)
Nov 12, 2007 69.74 69.74 65.53 65.76 494,843 -5.16(-7.28%)
Nov 09, 2007 72.09 73.05 69.82 70.92 520,912 -1.64(-2.27%)
Nov 08, 2007 73.46 74.40 69.00 72.57 571,882 -1.56(-2.11%)
Nov 07, 2007 75.94 76.37 73.74 74.13 425,284 -2.88(-3.74%)
Nov 06, 2007 76.59 77.42 74.91 77.01 300,696 +2.88(+3.88%)
Nov 05, 2007 75.75 76.02 72.72 74.13 499,287 -6.59(-8.17%)
Nov 02, 2007 81.68 81.70 78.65 80.72 421,938 +0.07(+0.09%)
Nov 01, 2007 81.91 82.40 79.99 80.64 385,405 -3.95(-4.66%)
Oct 31, 2007 83.04 84.85 82.12 84.59 509,591 +3.02(+3.70%)
Oct 30, 2007 83.07 83.19 81.20 81.57 238,871 -1.51(-1.82%)
Oct 29, 2007 83.01 83.19 82.27 83.08 236,729 +2.11(+2.60%)
Oct 26, 2007 81.38 81.38 80.31 80.97 324,249 +0.94(+1.18%)
Oct 25, 2007 79.40 80.03 78.35 80.03 323,713 +0.19(+0.23%)
Oct 24, 2007 79.38 80.33 77.67 79.85 359,444 -1.08(-1.34%)
Oct 23, 2007 80.22 81.23 78.97 80.93 374,030 +2.97(+3.81%)
Oct 22, 2007 75.90 78.09 68.01 77.96 790,348 +0.92(+1.19%)
Oct 19, 2007 80.67 80.70 76.59 77.04 509,323 -5.08(-6.19%)
Oct 18, 2007 79.66 82.50 79.39 82.12 477,072 -2.32(-2.74%)
Oct 17, 2007 80.56 84.44 80.56 84.44 496,744 +7.77(+10.14%)
Oct 16, 2007 77.47 77.78 75.85 76.67 239,272 -1.16(-1.49%)
Oct 15, 2007 79.58 79.64 76.22 77.83 278,482 +0.11(+0.14%)
Oct 12, 2007 76.03 77.72 76.03 77.72 318,227 +3.25(+4.37%)
Oct 11, 2007 77.33 78.13 72.69 74.46 530,200 -0.11(-0.15%)
Oct 10, 2007 74.44 74.67 73.37 74.58 168,614 +0.56(+0.76%)
Oct 09, 2007 73.46 74.21 72.74 74.02 215,184 +1.68(+2.32%)
Oct 08, 2007 72.56 72.61 71.72 72.34 195,379 -1.40(-1.90%)
Oct 05, 2007 73.14 73.88 72.40 73.73 350,210 +3.38(+4.80%)
Oct 04, 2007 69.41 70.57 68.16 70.36 411,634 +0.90(+1.30%)
Oct 03, 2007 70.99 71.54 69.21 69.45 354,091 -4.24(-5.75%)
Oct 02, 2007 74.61 74.73 73.10 73.69 315,015 +1.64(+2.28%)
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.