Skip to main content

S&P China SPDR (NY: GXC )

68.45 +0.12 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 33.45 38.53 35.18 38.53 91,012 +3.61(+10.35%)
Sep 29, 2008 40.00 40.00 34.72 34.91 136,642 -5.53(-13.66%)
Sep 26, 2008 39.88 40.92 39.65 40.44 0 -0.82(-1.99%)
Sep 25, 2008 41.33 42.03 40.45 41.26 60,841 +0.94(+2.34%)
Sep 24, 2008 39.47 40.71 39.47 40.31 43,454 +0.59(+1.47%)
Sep 23, 2008 41.70 41.70 39.56 39.73 106,656 -1.54(-3.73%)
Sep 22, 2008 44.35 44.35 39.29 41.27 54,600 -2.63(-5.99%)
Sep 19, 2008 43.28 44.40 41.99 43.90 0 +4.85(+12.42%)
Sep 18, 2008 36.11 39.05 35.71 39.05 106,164 +3.64(+10.27%)
Sep 17, 2008 36.39 38.08 35.41 35.41 132,476 -4.04(-10.23%)
Sep 16, 2008 37.77 39.85 37.25 39.45 234,166 +0.31(+0.80%)
Sep 15, 2008 39.45 40.82 39.13 39.13 166,967 -2.58(-6.19%)
Sep 12, 2008 41.08 41.81 40.48 41.71 36,725 +0.16(+0.37%)
Sep 11, 2008 40.83 41.78 40.25 41.56 72,979 -0.90(-2.13%)
Sep 10, 2008 42.62 42.92 41.85 42.46 32,855 +0.24(+0.58%)
Sep 09, 2008 44.25 44.25 42.22 42.22 47,070 -2.33(-5.24%)
Sep 08, 2008 45.56 45.61 43.76 44.55 65,542 +0.26(+0.59%)
Sep 05, 2008 42.81 44.29 42.64 44.29 0 +0.84(+1.93%)
Sep 04, 2008 45.33 45.33 43.35 43.45 111,688 -2.02(-4.45%)
Sep 03, 2008 45.92 46.17 45.27 45.47 50,879 -1.32(-2.82%)
Sep 02, 2008 48.11 48.11 46.64 46.79 253,302 -1.17(-2.44%)
Aug 29, 2008 48.20 48.22 47.75 47.96 12,130 -0.18(-0.37%)
Aug 28, 2008 48.14 48.44 47.91 48.14 50,695 -0.49(-1.00%)
Aug 27, 2008 48.02 48.77 48.02 48.63 41,883 +1.65(+3.51%)
Aug 26, 2008 47.27 47.27 46.88 46.98 49,717 +0.68(+1.47%)
Aug 25, 2008 47.87 47.87 46.30 46.30 94,465 -0.53(-1.12%)
Aug 22, 2008 46.51 46.92 46.41 46.82 40,569 +0.65(+1.41%)
Aug 21, 2008 46.66 46.66 45.43 46.17 77,697 -0.60(-1.28%)
Aug 20, 2008 45.74 46.80 45.74 46.77 62,772 +2.30(+5.16%)
Aug 19, 2008 43.84 44.59 43.84 44.47 48,465 -0.57(-1.28%)
Aug 18, 2008 45.76 45.96 44.96 45.05 23,215 -1.06(-2.30%)
Aug 15, 2008 46.20 46.42 45.96 46.11 0 -0.74(-1.58%)
Aug 14, 2008 46.40 47.08 45.68 46.85 56,368 +1.15(+2.51%)
Aug 13, 2008 46.22 46.22 45.20 45.70 57,479 -0.51(-1.11%)
Aug 12, 2008 47.41 47.41 45.94 46.22 69,375 -1.42(-2.99%)
Aug 11, 2008 48.44 48.44 46.97 47.64 37,569 -1.26(-2.58%)
Aug 08, 2008 48.49 48.95 47.20 48.90 56,143 +0.81(+1.69%)
Aug 07, 2008 50.73 50.73 47.82 48.08 67,096 -2.64(-5.20%)
Aug 06, 2008 49.27 50.84 49.27 50.72 9,228 +0.40(+0.79%)
Aug 05, 2008 49.02 50.42 49.02 50.32 44,352 +1.06(+2.15%)
Aug 04, 2008 51.56 51.56 49.26 49.26 21,682 -1.81(-3.55%)
Aug 01, 2008 50.19 51.69 50.19 51.07 13,252 +0.54(+1.07%)
Jul 31, 2008 50.87 51.81 50.37 50.53 49,287 -1.90(-3.63%)
Jul 30, 2008 53.10 53.10 51.54 52.44 51,722 +0.88(+1.71%)
Jul 29, 2008 51.56 51.56 49.88 51.56 43,195 +1.45(+2.90%)
Jul 28, 2008 51.84 51.84 50.10 50.10 44,449 -1.30(-2.52%)
Jul 25, 2008 51.36 51.76 50.79 51.40 84,271 +0.52(+1.02%)
Jul 24, 2008 53.87 53.87 50.44 50.88 79,285 -2.27(-4.28%)
Jul 23, 2008 53.88 53.88 52.80 53.16 55,112 +0.67(+1.28%)
Jul 22, 2008 51.11 52.49 50.91 52.48 49,353 +0.84(+1.62%)
Jul 21, 2008 52.51 52.51 51.56 51.64 33,190 +0.41(+0.79%)
Jul 18, 2008 51.03 51.62 50.81 51.24 40,861 +0.50(+0.99%)
Jul 17, 2008 51.53 51.53 50.49 50.73 41,070 -0.07(-0.15%)
Jul 16, 2008 47.87 50.81 47.87 50.81 27,078 +2.42(+5.01%)
Jul 15, 2008 48.85 49.18 47.40 48.39 42,601 -1.47(-2.94%)
Jul 14, 2008 50.05 51.47 49.72 49.85 34,929 -0.64(-1.26%)
Jul 11, 2008 50.53 51.10 49.68 50.49 43,853 -0.07(-0.13%)
Jul 10, 2008 49.07 50.56 49.07 50.56 34,851 +1.56(+3.17%)
Jul 09, 2008 51.25 51.25 49.00 49.00 54,341 -1.04(-2.09%)
Jul 08, 2008 48.57 50.04 48.39 50.04 114,151 +0.43(+0.87%)
Jul 07, 2008 48.08 50.10 48.08 49.61 212,144 +1.63(+3.40%)
Jul 04, 2008 49.16 49.16 47.15 47.98 91,991 +0.00(+0.00%)
Jul 03, 2008 49.16 49.16 47.15 47.98 91,991 +0.19(+0.40%)
Jul 02, 2008 49.63 49.63 47.71 47.79 153,128 -1.83(-3.69%)
Jul 01, 2008 50.24 50.24 48.55 49.62 44,416 -0.49(-0.98%)
Jun 30, 2008 50.36 50.43 49.77 50.11 81,052 +0.67(+1.35%)
Jun 27, 2008 50.12 50.12 49.10 49.44 40,639 +0.02(+0.04%)
Jun 26, 2008 51.83 51.83 49.42 49.42 58,240 -2.17(-4.21%)
Jun 25, 2008 51.40 52.10 51.21 51.59 72,994 +1.04(+2.07%)
Jun 24, 2008 50.13 51.40 50.00 50.55 44,929 -0.50(-0.99%)
Jun 23, 2008 51.19 51.30 50.70 51.05 36,753 +0.63(+1.25%)
Jun 20, 2008 52.53 52.53 49.92 50.42 58,169 -2.67(-5.02%)
Jun 19, 2008 52.84 53.49 52.28 53.09 52,765 -0.04(-0.07%)
Jun 18, 2008 53.27 53.38 52.52 53.13 95,702 +0.68(+1.30%)
Jun 17, 2008 53.24 53.50 52.30 52.44 59,346 -0.39(-0.73%)
Jun 16, 2008 51.70 52.93 51.70 52.83 47,420 +0.49(+0.93%)
Jun 13, 2008 52.13 52.34 51.44 52.34 26,605 -0.16(-0.31%)
Jun 12, 2008 52.16 53.12 52.14 52.50 30,287 +1.25(+2.44%)
Jun 11, 2008 52.25 52.61 51.25 51.25 76,779 -1.69(-3.19%)
Jun 10, 2008 52.78 53.35 52.53 52.94 102,443 -1.22(-2.26%)
Jun 09, 2008 55.36 55.36 53.56 54.16 57,357 +0.08(+0.15%)
Jun 06, 2008 56.64 56.64 54.08 54.08 91,932 -3.04(-5.32%)
Jun 05, 2008 57.12 57.12 55.90 57.12 34,381 +1.49(+2.68%)
Jun 04, 2008 57.25 57.25 55.44 55.63 45,129 -0.61(-1.09%)
Jun 03, 2008 57.77 57.77 55.94 56.24 52,294 -1.70(-2.93%)
Jun 02, 2008 58.34 58.41 57.14 57.94 80,112 +0.53(+0.92%)
May 30, 2008 57.55 57.72 57.30 57.41 57,500 +0.00(+0.00%)
May 29, 2008 56.28 57.71 56.24 57.41 45,550 +0.87(+1.53%)
May 28, 2008 57.02 57.03 55.88 56.55 54,824 -0.33(-0.59%)
May 27, 2008 56.66 56.95 55.45 56.88 85,103 +0.04(+0.06%)
May 26, 2008 57.43 57.52 56.56 56.84 0 +0.00(+0.00%)
May 23, 2008 57.43 57.52 56.56 56.84 111,737 -1.78(-3.04%)
May 22, 2008 59.13 59.13 58.21 58.63 27,160 +0.49(+0.84%)
May 21, 2008 59.99 60.01 58.14 58.14 34,701 -0.22(-0.38%)
May 20, 2008 60.02 60.02 57.92 58.36 119,001 -2.55(-4.18%)
May 19, 2008 61.44 61.69 60.72 60.91 60,783 +0.30(+0.49%)
May 16, 2008 61.00 61.00 60.29 60.61 43,426 +0.14(+0.23%)
May 15, 2008 60.41 60.65 59.69 60.47 28,720 +0.76(+1.26%)
May 14, 2008 59.98 60.47 59.56 59.72 41,533 +0.38(+0.64%)
May 13, 2008 59.78 59.78 58.66 59.34 30,595 +1.02(+1.76%)
May 12, 2008 58.25 58.46 57.44 58.32 56,859 +0.10(+0.18%)
May 09, 2008 58.47 58.47 57.77 58.21 67,277 -1.04(-1.76%)
May 08, 2008 59.56 59.58 58.69 59.26 109,150 +0.74(+1.27%)
May 07, 2008 61.70 61.70 58.51 58.52 132,044 -3.76(-6.04%)
May 06, 2008 60.39 62.40 60.39 62.28 46,288 +1.11(+1.82%)
May 05, 2008 62.69 62.69 61.17 61.17 72,127 -0.82(-1.32%)
May 02, 2008 62.60 62.60 61.47 61.98 136,711 +0.63(+1.03%)
May 01, 2008 61.24 61.47 59.87 61.35 102,891 +1.10(+1.83%)
Apr 30, 2008 60.83 60.88 59.94 60.25 103,279 +0.78(+1.31%)
Apr 29, 2008 60.54 60.54 59.25 59.47 45,991 -0.13(-0.21%)
Apr 28, 2008 59.95 60.35 59.55 59.60 68,340 -0.30(-0.51%)
Apr 25, 2008 60.58 60.58 59.20 59.90 57,590 -0.83(-1.37%)
Apr 24, 2008 60.95 61.34 59.04 60.73 159,846 +0.42(+0.70%)
Apr 23, 2008 57.96 60.40 57.96 60.31 197,982 +4.02(+7.14%)
Apr 22, 2008 57.19 57.19 55.66 56.29 94,518 -0.06(-0.11%)
Apr 21, 2008 56.18 56.45 55.14 56.35 71,603 +0.87(+1.56%)
Apr 18, 2008 55.07 55.67 55.01 55.48 73,151 +1.00(+1.84%)
Apr 17, 2008 54.81 54.87 54.33 54.48 47,247 -0.88(-1.59%)
Apr 16, 2008 54.21 55.47 53.96 55.36 82,987 +1.61(+2.99%)
Apr 15, 2008 53.34 53.77 53.23 53.76 41,152 +0.70(+1.31%)
Apr 14, 2008 53.47 53.47 52.84 53.06 48,357 -0.78(-1.44%)
Apr 11, 2008 54.73 55.04 53.61 53.84 113,821 -1.16(-2.10%)
Apr 10, 2008 53.73 55.10 53.73 54.99 107,880 +1.64(+3.07%)
Apr 09, 2008 55.00 55.00 53.24 53.36 95,864 -1.75(-3.17%)
Apr 08, 2008 55.28 55.77 55.01 55.10 62,514 -1.44(-2.55%)
Apr 07, 2008 57.15 57.15 56.00 56.55 116,387 +1.09(+1.96%)
Apr 04, 2008 56.26 56.35 54.80 55.46 113,956 -0.05(-0.09%)
Apr 03, 2008 53.74 55.77 53.74 55.51 80,876 +2.14(+4.01%)
Apr 02, 2008 54.45 54.45 53.33 53.37 119,627 -0.94(-1.73%)
Apr 01, 2008 52.56 54.31 52.31 54.31 125,686 +3.15(+6.16%)
Mar 31, 2008 50.61 51.47 50.61 51.16 60,428 -0.19(-0.36%)
Mar 28, 2008 51.04 51.94 51.04 51.34 38,615 +1.67(+3.36%)
Mar 27, 2008 50.19 50.84 49.66 49.67 74,531 +0.49(+0.99%)
Mar 26, 2008 50.03 50.03 49.07 49.19 105,315 -0.90(-1.79%)
Mar 25, 2008 49.08 50.20 48.82 50.08 63,189 +2.09(+4.35%)
Mar 24, 2008 48.24 49.03 47.73 47.99 205,238 +0.90(+1.90%)
Mar 21, 2008 47.57 47.57 44.63 47.10 108,286 +0.00(+0.00%)
Mar 20, 2008 47.57 47.57 44.63 47.10 108,286 +0.57(+1.23%)
Mar 19, 2008 49.95 49.95 46.19 46.53 109,873 -2.95(-5.96%)
Mar 18, 2008 47.64 49.52 47.64 49.47 192,568 +1.85(+3.89%)
Mar 17, 2008 46.89 48.14 46.51 47.62 168,909 -1.27(-2.61%)
Mar 14, 2008 51.20 51.44 48.76 48.90 86,208 -3.04(-5.86%)
Mar 13, 2008 51.85 52.62 49.76 51.94 193,062 -1.20(-2.26%)
Mar 12, 2008 54.07 54.84 52.88 53.14 97,619 -2.09(-3.79%)
Mar 11, 2008 53.44 55.32 52.96 55.23 113,285 +4.50(+8.87%)
Mar 10, 2008 52.91 52.91 50.73 50.73 103,398 -1.30(-2.50%)
Mar 07, 2008 52.07 53.52 51.55 52.04 99,917 -0.49(-0.93%)
Mar 06, 2008 54.75 54.75 52.43 52.53 66,429 -2.38(-4.33%)
Mar 05, 2008 54.56 55.38 54.14 54.90 96,944 +0.59(+1.08%)
Mar 04, 2008 55.10 55.10 53.47 54.32 155,272 -2.22(-3.93%)
Mar 03, 2008 55.83 56.89 55.66 56.54 112,579 +0.24(+0.43%)
Feb 29, 2008 58.12 58.12 55.96 56.30 68,185 -1.67(-2.87%)
Feb 28, 2008 59.09 59.09 57.86 57.96 119,897 -1.01(-1.72%)
Feb 27, 2008 57.77 59.30 57.75 58.98 189,865 +1.45(+2.52%)
Feb 26, 2008 56.37 57.63 56.01 57.52 63,929 +0.13(+0.22%)
Feb 25, 2008 55.93 57.42 55.50 57.40 119,365 +0.19(+0.32%)
Feb 22, 2008 55.93 57.28 55.46 57.21 115,803 +1.37(+2.45%)
Feb 21, 2008 57.38 57.50 55.50 55.84 159,497 -1.80(-3.12%)
Feb 20, 2008 57.63 58.25 56.10 57.64 142,446 -0.13(-0.22%)
Feb 19, 2008 58.75 58.87 57.55 57.77 131,960 +0.15(+0.26%)
Feb 18, 2008 56.72 57.77 56.50 57.62 0 +0.00(+0.00%)
Feb 15, 2008 56.72 57.77 56.50 57.62 167,249 +1.96(+3.53%)
Feb 14, 2008 57.36 57.36 55.50 55.66 78,379 -0.67(-1.20%)
Feb 13, 2008 56.01 56.70 55.09 56.33 118,134 +0.87(+1.58%)
Feb 12, 2008 54.63 56.18 54.63 55.46 161,153 +1.21(+2.23%)
Feb 11, 2008 53.36 54.31 52.58 54.25 118,547 +0.04(+0.07%)
Feb 08, 2008 54.42 54.87 53.44 54.21 100,691 -0.67(-1.21%)
Feb 07, 2008 53.23 55.30 52.36 54.88 189,662 +1.44(+2.70%)
Feb 06, 2008 55.50 56.22 53.44 53.44 135,425 -1.84(-3.32%)
Feb 05, 2008 58.20 58.20 55.24 55.27 188,325 -3.53(-6.01%)
Feb 04, 2008 58.14 59.14 58.07 58.81 142,581 +1.52(+2.65%)
Feb 01, 2008 56.26 57.29 55.56 57.29 207,655 +2.33(+4.25%)
Jan 31, 2008 52.50 55.55 52.07 54.95 262,478 +0.85(+1.57%)
Jan 30, 2008 53.86 56.51 53.64 54.10 324,448 -2.30(-4.07%)
Jan 29, 2008 56.28 56.58 55.73 56.40 62,514 -0.27(-0.48%)
Jan 28, 2008 55.55 56.92 54.81 56.67 113,192 +0.45(+0.79%)
Jan 25, 2008 57.78 59.72 55.87 56.23 263,342 -0.27(-0.47%)
Jan 24, 2008 56.78 56.92 55.33 56.50 235,123 -0.98(-1.70%)
Jan 23, 2008 55.10 57.47 51.67 57.47 430,983 +1.63(+2.92%)
Jan 22, 2008 51.84 57.40 51.31 55.84 613,949 -2.88(-4.91%)
Jan 21, 2008 57.93 59.44 57.14 58.72 0 +0.00(+0.00%)
Jan 18, 2008 57.93 59.44 57.14 58.72 287,565 +1.84(+3.24%)
Jan 17, 2008 58.70 59.87 56.55 56.88 369,360 -1.47(-2.51%)
Jan 16, 2008 59.21 59.69 56.62 58.35 470,213 -2.24(-3.70%)
Jan 15, 2008 64.05 64.05 60.45 60.59 250,648 -4.87(-7.44%)
Jan 14, 2008 65.55 65.67 64.71 65.46 148,710 -0.08(-0.12%)
Jan 11, 2008 66.38 66.81 65.30 65.55 163,077 -2.67(-3.91%)
Jan 10, 2008 66.63 68.88 66.06 68.21 255,633 +0.67(+0.99%)
Jan 09, 2008 67.02 67.72 65.31 67.55 276,034 +3.38(+5.28%)
Jan 08, 2008 66.01 66.75 64.16 64.16 161,960 -1.28(-1.96%)
Jan 07, 2008 65.63 65.77 64.26 65.44 345,246 +1.01(+1.56%)
Jan 04, 2008 65.69 65.69 64.08 64.43 241,813 -1.16(-1.76%)
Jan 03, 2008 65.18 66.43 65.18 65.59 102,993 -0.25(-0.38%)
Jan 02, 2008 67.09 67.40 65.35 65.84 171,002 -0.70(-1.06%)
Jan 01, 2008 67.10 67.32 66.27 66.55 137,166 +0.00(+0.00%)
Dec 31, 2007 67.10 67.32 66.27 66.55 137,166 -0.22(-0.33%)
Dec 28, 2007 67.40 67.64 66.47 66.77 78,176 -0.44(-0.66%)
Dec 27, 2007 68.51 68.51 66.98 67.21 191,188 -2.13(-3.08%)
Dec 26, 2007 69.07 69.52 68.86 69.35 96,679 +0.28(+0.41%)
Dec 24, 2007 68.99 69.32 68.77 69.06 58,654 +1.25(+1.85%)
Dec 21, 2007 68.18 68.18 67.03 67.81 222,377 +1.47(+2.21%)
Dec 20, 2007 66.92 66.92 65.15 66.35 197,534 +0.73(+1.11%)
Dec 19, 2007 65.62 66.98 65.29 65.62 262,478 +0.37(+0.57%)
Dec 18, 2007 64.42 65.36 63.26 65.25 346,782 +3.01(+4.83%)
Dec 17, 2007 64.61 64.96 62.24 62.24 215,086 -4.27(-6.43%)
Dec 14, 2007 66.10 67.29 66.10 66.52 126,648 -1.75(-2.56%)
Dec 13, 2007 68.91 68.91 67.03 68.26 218,867 -2.20(-3.12%)
Dec 12, 2007 72.33 72.33 69.08 70.46 176,120 +0.99(+1.43%)
Dec 11, 2007 72.88 72.88 69.18 69.47 243,981 -3.07(-4.24%)
Dec 10, 2007 72.58 72.95 72.05 72.54 143,519 -0.41(-0.56%)
Dec 07, 2007 74.17 74.17 72.89 72.95 262,924 -2.48(-3.29%)
Dec 06, 2007 74.46 75.77 73.65 75.43 222,129 +0.67(+0.89%)
Dec 05, 2007 72.73 74.77 72.73 74.77 267,677 +3.49(+4.89%)
Dec 04, 2007 70.92 71.62 70.31 71.28 207,930 +0.13(+0.19%)
Dec 03, 2007 72.21 72.21 70.77 71.14 119,924 -1.01(-1.41%)
Nov 30, 2007 72.54 73.92 71.40 72.16 165,534 +0.79(+1.11%)
Nov 29, 2007 71.46 72.20 70.57 71.37 347,360 +0.27(+0.37%)
Nov 28, 2007 68.58 71.79 68.34 71.10 471,219 +3.77(+5.60%)
Nov 27, 2007 65.62 67.56 64.88 67.33 474,595 +2.90(+4.49%)
Nov 26, 2007 67.03 68.05 64.43 64.43 312,902 -1.19(-1.81%)
Nov 23, 2007 64.30 66.08 64.30 65.62 101,980 +1.22(+1.90%)
Nov 21, 2007 65.26 65.94 63.32 64.40 505,744 -3.67(-5.39%)
Nov 20, 2007 68.72 69.06 63.32 68.06 411,249 +2.54(+3.88%)
Nov 19, 2007 68.09 68.09 65.03 65.52 292,183 -3.69(-5.33%)
Nov 16, 2007 71.44 71.44 67.37 69.21 282,819 -0.65(-0.93%)
Nov 15, 2007 71.10 71.34 69.06 69.86 250,745 -1.79(-2.50%)
Nov 14, 2007 72.55 74.80 71.29 71.66 448,158 +1.12(+1.59%)
Nov 13, 2007 67.73 71.08 67.73 70.54 447,759 +5.36(+8.23%)
Nov 12, 2007 69.12 69.12 64.95 65.18 499,275 -5.12(-7.28%)
Nov 09, 2007 71.45 72.40 69.20 70.29 525,578 -1.63(-2.27%)
Nov 08, 2007 72.80 73.74 68.39 71.92 577,005 -1.55(-2.11%)
Nov 07, 2007 75.27 75.69 73.09 73.47 429,093 -2.85(-3.74%)
Nov 06, 2007 75.91 76.73 74.24 76.32 303,389 +2.85(+3.88%)
Nov 05, 2007 75.08 75.34 72.07 73.47 503,759 -6.53(-8.17%)
Nov 02, 2007 80.95 80.97 77.95 80.00 425,717 +0.07(+0.09%)
Nov 01, 2007 81.18 81.67 79.28 79.93 388,857 -3.91(-4.66%)
Oct 31, 2007 82.30 84.10 81.40 83.84 514,155 +2.99(+3.70%)
Oct 30, 2007 82.33 82.45 80.48 80.85 241,010 -1.50(-1.82%)
Oct 29, 2007 82.27 82.45 81.54 82.34 238,850 +2.09(+2.60%)
Oct 26, 2007 80.66 80.66 79.60 80.25 327,153 +0.93(+1.18%)
Oct 25, 2007 78.69 79.32 77.66 79.32 326,613 +0.19(+0.23%)
Oct 24, 2007 78.68 79.62 76.98 79.14 362,663 -1.07(-1.34%)
Oct 23, 2007 79.51 80.51 78.27 80.21 377,380 +2.94(+3.81%)
Oct 22, 2007 75.23 77.40 67.40 77.27 797,427 +0.91(+1.19%)
Oct 19, 2007 79.95 79.99 75.91 76.36 513,885 -5.04(-6.19%)
Oct 18, 2007 78.95 81.77 78.68 81.40 481,346 -2.30(-2.74%)
Oct 17, 2007 79.85 83.69 79.85 83.69 501,194 +7.70(+10.14%)
Oct 16, 2007 76.78 77.09 75.18 75.99 241,415 -1.15(-1.49%)
Oct 15, 2007 78.87 78.94 75.54 77.14 280,976 +0.11(+0.14%)
Oct 12, 2007 75.36 77.03 75.36 77.03 321,077 +3.22(+4.37%)
Oct 11, 2007 76.65 77.44 72.05 73.80 534,949 -0.11(-0.15%)
Oct 10, 2007 73.78 74.01 72.71 73.92 170,125 +0.56(+0.76%)
Oct 09, 2007 72.80 73.55 72.09 73.36 217,112 +1.67(+2.32%)
Oct 08, 2007 71.92 71.97 71.09 71.69 197,129 -1.39(-1.90%)
Oct 05, 2007 72.49 73.23 71.75 73.08 353,347 +3.35(+4.80%)
Oct 04, 2007 68.80 69.95 67.55 69.73 415,321 +0.90(+1.30%)
Oct 03, 2007 70.36 70.91 68.60 68.83 357,262 -4.20(-5.75%)
Oct 02, 2007 73.95 74.06 72.45 73.03 317,836 +1.63(+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.