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

FINANCIAL SEL (NY: XLF )

45.66 -0.03 (-0.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 30, 2009 6.043 6.099 5.698 5.798 0 -0.16(-2.74%)
Jan 29, 2009 6.225 6.281 5.930 5.961 263,463,744 -0.51(-7.86%)
Jan 28, 2009 6.237 6.595 6.143 6.469 498,568,768 +0.73(+12.80%)
Jan 27, 2009 5.654 5.760 5.560 5.735 216,133,456 +0.19(+3.51%)
Jan 26, 2009 5.754 5.898 5.459 5.541 321,624,384 -0.10(-1.78%)
Jan 23, 2009 5.214 5.704 5.196 5.641 367,736,832 +0.18(+3.33%)
Jan 22, 2009 5.585 5.748 5.309 5.459 374,753,024 -0.36(-6.15%)
Jan 21, 2009 5.371 5.829 5.152 5.817 504,588,768 +0.75(+14.73%)
Jan 20, 2009 5.735 5.804 5.064 5.070 388,812,608 -1.00(-16.53%)
Jan 16, 2009 6.432 6.501 5.798 6.074 0 -0.19(-3.01%)
Jan 15, 2009 6.545 6.551 6.016 6.262 422,729,376 -0.30(-4.59%)
Jan 14, 2009 6.733 6.745 6.513 6.564 260,753,008 -0.40(-5.77%)
Jan 13, 2009 6.771 7.047 6.702 6.965 328,029,024 +0.09(+1.37%)
Jan 12, 2009 7.229 7.247 6.771 6.871 232,362,672 -0.38(-5.28%)
Jan 09, 2009 7.555 7.599 7.241 7.254 162,791,424 -0.24(-3.18%)
Jan 08, 2009 7.480 7.605 7.411 7.492 171,191,200 -0.03(-0.42%)
Jan 07, 2009 7.756 7.812 7.511 7.524 169,614,176 -0.41(-5.22%)
Jan 06, 2009 7.906 8.044 7.850 7.938 198,526,352 +0.13(+1.61%)
Jan 05, 2009 7.906 7.994 7.768 7.812 165,561,168 -0.13(-1.66%)
Jan 02, 2009 7.862 8.038 7.662 7.944 152,669,536 +0.09(+1.12%)
Jan 01, 2009 7.630 7.925 7.574 7.856 0 +0.00(+0.00%)
Dec 31, 2008 7.630 7.925 7.574 7.856 141,381,984 +0.24(+3.22%)
Dec 30, 2008 7.367 7.649 7.342 7.611 93,675,272 +0.28(+3.85%)
Dec 29, 2008 7.411 7.417 7.191 7.329 61,433,516 -0.06(-0.85%)
Dec 26, 2008 7.461 7.473 7.301 7.392 48,184,252 +0.01(+0.08%)
Dec 24, 2008 7.285 7.398 7.216 7.386 28,804,898 +0.16(+2.17%)
Dec 23, 2008 7.442 7.511 7.210 7.229 95,167,272 -0.18(-2.37%)
Dec 22, 2008 7.693 7.731 7.291 7.404 191,684,768 -0.27(-3.52%)
Dec 19, 2008 7.693 7.875 7.561 7.674 210,501,360 -0.04(-0.50%)
Dec 18, 2008 7.979 8.091 7.626 7.713 239,278,144 -0.23(-2.89%)
Dec 17, 2008 7.868 8.171 7.781 7.942 244,225,440 -0.07(-0.93%)
Dec 16, 2008 7.378 8.029 7.334 8.016 359,229,312 +0.81(+11.18%)
Dec 15, 2008 7.502 7.527 7.105 7.210 179,325,200 -0.31(-4.12%)
Dec 12, 2008 7.111 7.545 7.024 7.520 215,488,672 +0.14(+1.93%)
Dec 11, 2008 7.868 7.930 7.341 7.378 250,187,200 -0.61(-7.68%)
Dec 10, 2008 8.196 8.240 7.818 7.992 250,724,496 -0.14(-1.75%)
Dec 09, 2008 8.326 8.550 8.060 8.134 311,837,920 -0.34(-4.02%)
Dec 08, 2008 8.271 8.568 8.178 8.475 325,647,136 +0.53(+6.71%)
Dec 05, 2008 7.179 7.992 7.167 7.942 360,631,232 +0.58(+7.92%)
Dec 04, 2008 7.260 7.781 7.186 7.359 287,463,648 -0.08(-1.08%)
Dec 03, 2008 7.012 7.527 6.752 7.440 336,812,288 +0.37(+5.17%)
Dec 02, 2008 6.752 7.124 6.473 7.074 316,220,896 +0.53(+8.15%)
Dec 01, 2008 7.545 7.564 6.528 6.541 269,026,624 -1.31(-16.67%)
Nov 28, 2008 7.669 7.917 7.582 7.849 87,929,040 +0.19(+2.51%)
Nov 26, 2008 7.111 7.688 7.068 7.657 220,614,384 +0.34(+4.66%)
Nov 25, 2008 7.347 7.452 6.956 7.316 378,087,424 +0.40(+5.83%)
Nov 24, 2008 6.330 7.186 6.249 6.913 495,498,208 +0.91(+15.19%)
Nov 21, 2008 6.094 6.107 5.375 6.001 579,718,400 +0.18(+3.09%)
Nov 20, 2008 6.411 6.559 5.729 5.822 646,692,096 -0.70(-10.74%)
Nov 19, 2008 7.241 7.291 6.473 6.522 334,042,464 -0.76(-10.47%)
Nov 18, 2008 7.421 7.508 6.981 7.285 348,413,760 -0.11(-1.43%)
Nov 17, 2008 7.756 7.824 7.347 7.390 297,702,944 -0.50(-6.36%)
Nov 14, 2008 8.134 8.351 7.787 7.892 308,547,648 -0.42(-5.07%)
Nov 13, 2008 7.868 8.382 7.254 8.314 423,171,392 +0.56(+7.28%)
Nov 12, 2008 8.116 8.271 7.731 7.750 305,404,864 -0.51(-6.16%)
Nov 11, 2008 8.401 8.531 8.122 8.258 281,423,456 -0.30(-3.48%)
Nov 10, 2008 9.033 9.114 8.376 8.556 183,650,592 -0.26(-2.95%)
Nov 07, 2008 8.816 8.946 8.599 8.816 183,877,712 +0.12(+1.35%)
Nov 06, 2008 9.182 9.387 8.649 8.698 264,302,544 -0.63(-6.78%)
Nov 05, 2008 10.06 10.13 9.269 9.331 193,317,760 -0.87(-8.57%)
Nov 04, 2008 9.864 10.25 9.821 10.21 181,597,312 +0.48(+4.97%)
Nov 03, 2008 9.604 9.765 9.563 9.721 108,640,552 +0.09(+0.97%)
Oct 31, 2008 9.058 9.647 9.058 9.628 227,522,336 +0.44(+4.79%)
Oct 30, 2008 9.300 9.387 8.990 9.188 258,986,720 +0.27(+3.06%)
Oct 29, 2008 9.238 9.597 8.903 8.915 281,338,144 -0.54(-5.70%)
Oct 28, 2008 8.636 9.529 8.060 9.455 316,705,312 +1.24(+15.09%)
Oct 27, 2008 8.537 8.822 8.140 8.215 240,402,672 -0.19(-2.21%)
Oct 24, 2008 8.184 8.866 8.165 8.401 330,481,024 -0.62(-6.87%)
Oct 23, 2008 9.114 9.207 8.432 9.021 325,861,696 -0.07(-0.82%)
Oct 22, 2008 9.492 9.597 8.779 9.095 286,764,768 -0.58(-6.02%)
Oct 21, 2008 9.690 10.06 9.678 9.678 213,504,656 -0.25(-2.56%)
Oct 20, 2008 9.765 9.957 9.455 9.932 223,666,608 +0.42(+4.36%)
Oct 17, 2008 9.591 10.15 9.504 9.517 382,929,088 -0.37(-3.70%)
Oct 16, 2008 9.845 9.969 9.044 9.883 502,092,480 +0.30(+3.17%)
Oct 15, 2008 10.28 10.43 9.579 9.579 335,680,800 -1.12(-10.43%)
Oct 14, 2008 10.81 11.08 10.30 10.69 538,077,696 +0.60(+5.96%)
Oct 13, 2008 9.907 10.13 9.213 10.09 359,682,720 +0.73(+7.81%)
Oct 10, 2008 8.190 9.362 7.930 9.362 849,785,280 +0.87(+10.30%)
Oct 09, 2008 9.969 10.03 8.481 8.488 636,750,208 -1.00(-10.58%)
Oct 08, 2008 9.461 10.34 9.356 9.492 637,089,280 -0.43(-4.31%)
Oct 07, 2008 11.23 11.25 9.889 9.920 571,881,024 -1.24(-11.11%)
Oct 06, 2008 11.17 11.48 10.68 11.16 550,775,424 -0.48(-4.15%)
Oct 03, 2008 12.52 12.80 11.64 11.64 0 -0.56(-4.62%)
Oct 02, 2008 12.70 12.83 12.15 12.21 279,794,144 -0.61(-4.74%)
Oct 01, 2008 12.31 12.82 12.15 12.82 309,214,464 +0.50(+4.08%)
Sep 30, 2008 11.72 12.49 11.58 12.31 278,699,744 +0.74(+6.43%)
Sep 29, 2008 12.74 12.82 11.40 11.57 535,786,144 -1.69(-12.76%)
Sep 26, 2008 12.31 13.26 12.23 13.26 0 +0.35(+2.74%)
Sep 25, 2008 12.63 13.01 12.52 12.91 257,615,456 +0.35(+2.76%)
Sep 24, 2008 12.82 12.83 12.37 12.56 220,464,016 -0.14(-1.07%)
Sep 23, 2008 12.73 12.99 12.40 12.70 280,044,832 -0.11(-0.82%)
Sep 22, 2008 13.79 13.80 12.06 12.80 303,633,408 -1.07(-7.73%)
Sep 19, 2008 15.00 15.19 13.00 13.88 0 +1.42(+11.37%)
Sep 18, 2008 11.59 12.56 10.56 12.46 1,386,581,760 +1.01(+8.81%)
Sep 17, 2008 12.00 12.10 11.14 11.45 824,730,816 -1.10(-8.77%)
Sep 16, 2008 11.19 12.60 11.07 12.55 784,183,872 +0.77(+6.53%)
Sep 15, 2008 12.15 12.76 11.77 11.78 733,774,144 -1.23(-9.46%)
Sep 12, 2008 12.87 13.24 12.79 13.01 414,521,376 -0.22(-1.63%)
Sep 11, 2008 12.49 13.23 12.41 13.23 543,289,600 +0.34(+2.63%)
Sep 10, 2008 13.15 13.47 12.70 12.89 409,466,848 -0.20(-1.55%)
Sep 09, 2008 13.67 13.97 13.02 13.09 538,307,712 -0.86(-6.17%)
Sep 08, 2008 14.44 14.46 13.44 13.95 684,253,504 +0.58(+4.32%)
Sep 05, 2008 12.71 13.38 12.69 13.38 0 +0.43(+3.33%)
Sep 04, 2008 13.38 13.49 12.90 12.95 298,690,656 -0.60(-4.45%)
Sep 03, 2008 13.30 13.59 13.17 13.55 235,646,208 +0.20(+1.47%)
Sep 02, 2008 13.51 13.61 13.12 13.35 264,277,088 +0.17(+1.31%)
Aug 29, 2008 13.03 13.25 12.99 13.18 226,441,152 +0.05(+0.37%)
Aug 28, 2008 12.79 13.20 12.74 13.13 251,623,584 +0.50(+4.00%)
Aug 27, 2008 12.42 12.67 12.32 12.63 144,384,816 +0.23(+1.84%)
Aug 26, 2008 12.32 12.51 12.19 12.40 172,248,432 +0.06(+0.45%)
Aug 25, 2008 12.59 12.59 12.31 12.34 156,710,896 -0.42(-3.28%)
Aug 22, 2008 12.59 12.81 12.46 12.76 239,560,032 +0.48(+3.91%)
Aug 21, 2008 12.22 12.43 12.16 12.28 214,517,968 -0.24(-1.92%)
Aug 20, 2008 12.29 12.52 12.07 12.52 277,959,616 +0.21(+1.70%)
Aug 19, 2008 12.46 12.51 12.13 12.31 282,998,112 -0.36(-2.82%)
Aug 18, 2008 12.91 13.09 12.58 12.67 262,850,064 -0.47(-3.61%)
Aug 15, 2008 13.09 13.31 12.98 13.14 217,469,872 +0.12(+0.95%)
Aug 14, 2008 12.59 13.08 12.54 13.02 211,003,520 +0.33(+2.57%)
Aug 13, 2008 12.88 12.91 12.45 12.69 372,492,544 -0.39(-2.96%)
Aug 12, 2008 13.53 13.54 12.92 13.08 310,676,096 -0.65(-4.75%)
Aug 11, 2008 13.46 14.00 13.35 13.73 262,213,888 +0.28(+2.06%)
Aug 08, 2008 12.96 13.62 12.94 13.46 287,057,952 +0.34(+2.63%)
Aug 07, 2008 13.45 13.59 12.93 13.11 307,091,392 -0.65(-4.74%)
Aug 06, 2008 13.65 13.82 13.48 13.76 230,708,656 -0.06(-0.44%)
Aug 05, 2008 13.41 13.84 13.31 13.82 294,212,544 +0.65(+4.90%)
Aug 04, 2008 13.19 13.39 12.95 13.18 229,329,504 -0.17(-1.24%)
Aug 01, 2008 13.31 13.43 12.95 13.35 307,748,160 +0.06(+0.46%)
Jul 31, 2008 13.17 13.54 13.11 13.28 275,190,464 -0.13(-0.96%)
Jul 30, 2008 13.46 13.61 12.96 13.41 441,593,600 +0.18(+1.40%)
Jul 29, 2008 13.16 13.23 12.15 13.23 406,224,320 +0.94(+7.66%)
Jul 28, 2008 12.78 13.04 12.18 12.29 276,113,216 -0.51(-3.99%)
Jul 25, 2008 12.94 13.19 12.60 12.80 318,713,760 -0.17(-1.28%)
Jul 24, 2008 13.91 13.91 12.85 12.96 442,605,056 -0.82(-5.94%)
Jul 23, 2008 13.51 14.21 13.45 13.78 579,260,224 +0.30(+2.24%)
Jul 22, 2008 12.42 13.61 12.24 13.48 538,411,904 +0.73(+5.69%)
Jul 21, 2008 13.04 13.22 12.68 12.75 344,350,400 +0.04(+0.29%)
Jul 18, 2008 12.84 12.98 12.43 12.72 418,301,728 +0.30(+2.43%)
Jul 17, 2008 12.43 12.85 12.00 12.42 857,675,136 +0.54(+4.56%)
Jul 16, 2008 10.92 11.92 10.77 11.87 591,514,688 +1.30(+12.34%)
Jul 15, 2008 10.80 11.21 10.32 10.57 762,495,360 -0.38(-3.43%)
Jul 14, 2008 11.81 11.94 10.92 10.95 384,514,848 -0.58(-5.07%)
Jul 11, 2008 11.49 11.87 11.25 11.53 506,627,904 -0.31(-2.60%)
Jul 10, 2008 11.80 12.08 11.66 11.84 379,283,072 -0.07(-0.62%)
Jul 09, 2008 12.63 12.69 11.89 11.91 366,047,424 -0.72(-5.70%)
Jul 08, 2008 11.95 12.64 11.80 12.63 403,925,472 +0.75(+6.32%)
Jul 07, 2008 12.39 12.52 11.74 11.88 310,266,496 -0.39(-3.16%)
Jul 04, 2008 12.46 12.54 12.18 12.27 135,594,736 +0.00(+0.00%)
Jul 03, 2008 12.46 12.54 12.18 12.27 135,594,736 -0.06(-0.45%)
Jul 02, 2008 12.57 12.75 12.31 12.32 238,166,768 -0.19(-1.52%)
Jul 01, 2008 12.26 12.56 12.04 12.51 385,579,040 +0.09(+0.69%)
Jun 30, 2008 12.67 12.69 12.34 12.43 238,354,656 -0.25(-1.94%)
Jun 27, 2008 12.83 12.96 12.52 12.67 237,087,296 -0.15(-1.15%)
Jun 26, 2008 13.06 13.18 12.80 12.82 234,925,168 -0.60(-4.45%)
Jun 25, 2008 13.45 13.82 13.33 13.42 357,248,800 +0.04(+0.32%)
Jun 24, 2008 13.19 13.52 13.01 13.38 329,744,192 +0.20(+1.49%)
Jun 23, 2008 13.57 13.60 13.12 13.18 198,737,088 -0.33(-2.41%)
Jun 20, 2008 13.66 13.84 12.92 13.51 293,736,352 -0.49(-3.47%)
Jun 19, 2008 13.89 14.04 13.59 13.99 270,774,912 +0.10(+0.75%)
Jun 18, 2008 13.84 14.21 13.70 13.89 244,811,648 -0.23(-1.61%)
Jun 17, 2008 14.67 14.67 14.04 14.11 199,337,296 -0.36(-2.47%)
Jun 16, 2008 14.25 14.61 14.16 14.47 201,642,992 +0.10(+0.73%)
Jun 13, 2008 14.24 14.38 13.95 14.37 207,858,800 +0.29(+2.05%)
Jun 12, 2008 13.90 14.26 13.83 14.08 323,736,480 +0.26(+1.87%)
Jun 11, 2008 14.26 14.28 13.74 13.82 283,271,680 -0.45(-3.15%)
Jun 10, 2008 14.30 14.38 13.93 14.27 286,966,912 +0.10(+0.69%)
Jun 09, 2008 14.43 14.52 13.91 14.17 277,425,856 -0.21(-1.45%)
Jun 06, 2008 14.97 14.98 14.35 14.38 254,296,160 -0.74(-4.92%)
Jun 05, 2008 14.93 15.15 14.89 15.12 182,199,920 +0.28(+1.86%)
Jun 04, 2008 14.87 15.14 14.69 14.85 223,213,952 -0.09(-0.62%)
Jun 03, 2008 15.13 15.17 14.73 14.94 200,026,256 -0.09(-0.61%)
Jun 02, 2008 15.20 15.20 14.86 15.03 138,189,584 -0.20(-1.33%)
May 30, 2008 15.52 15.54 15.10 15.23 104,335,696 -0.16(-1.04%)
May 29, 2008 15.12 15.50 15.12 15.39 127,648,528 +0.22(+1.42%)
May 28, 2008 15.37 15.38 14.94 15.18 183,599,936 -0.04(-0.24%)
May 27, 2008 15.09 15.32 15.09 15.22 110,421,728 +0.05(+0.32%)
May 26, 2008 15.33 15.33 15.09 15.17 0 +0.02(+0.16%)
May 23, 2008 15.33 15.33 15.09 15.14 117,545,880 -0.26(-1.72%)
May 22, 2008 15.20 15.55 15.20 15.41 107,909,264 +0.13(+0.85%)
May 21, 2008 15.66 15.76 15.22 15.28 176,171,952 -0.43(-2.74%)
May 20, 2008 15.92 15.92 15.62 15.71 128,322,920 -0.36(-2.26%)
May 19, 2008 16.14 16.34 15.95 16.07 113,182,416 -0.09(-0.53%)
May 16, 2008 16.35 16.35 16.01 16.16 85,226,832 -0.18(-1.09%)
May 15, 2008 16.13 16.37 16.00 16.34 118,962,384 +0.22(+1.34%)
May 14, 2008 16.11 16.22 16.03 16.12 105,764,264 +0.15(+0.96%)
May 13, 2008 16.24 16.25 15.93 15.97 122,413,144 -0.24(-1.48%)
May 12, 2008 16.01 16.23 15.95 16.21 110,110,872 +0.24(+1.50%)
May 09, 2008 15.89 16.26 15.86 15.97 187,533,040 -0.03(-0.19%)
May 08, 2008 16.39 16.39 15.93 16.00 219,890,512 -0.33(-2.00%)
May 07, 2008 16.95 16.95 16.26 16.32 157,114,848 -0.57(-3.39%)
May 06, 2008 16.52 16.94 15.95 16.90 164,465,072 +0.10(+0.62%)
May 05, 2008 16.92 16.96 16.69 16.79 103,964,784 -0.23(-1.37%)
May 02, 2008 17.26 17.33 16.86 17.02 160,081,584 +0.07(+0.40%)
May 01, 2008 16.33 16.99 16.27 16.96 166,222,048 +0.63(+3.88%)
Apr 30, 2008 16.44 16.64 16.26 16.32 140,330,800 -0.11(-0.67%)
Apr 29, 2008 16.55 16.64 16.37 16.43 104,540,432 -0.14(-0.82%)
Apr 28, 2008 16.59 16.71 16.43 16.57 124,546,912 -0.02(-0.15%)
Apr 25, 2008 16.45 16.62 16.10 16.59 135,408,928 +0.30(+1.85%)
Apr 24, 2008 15.77 16.38 15.76 16.29 200,162,192 +0.58(+3.72%)
Apr 23, 2008 15.85 15.95 15.60 15.71 133,163,544 -0.09(-0.58%)
Apr 22, 2008 15.92 15.96 15.72 15.80 136,714,304 -0.23(-1.46%)
Apr 21, 2008 16.11 16.12 15.88 16.03 106,515,744 -0.25(-1.55%)
Apr 18, 2008 16.44 16.54 16.17 16.29 204,679,152 +0.35(+2.20%)
Apr 17, 2008 15.55 16.02 15.52 15.94 204,865,072 +0.22(+1.41%)
Apr 16, 2008 15.55 15.74 15.45 15.71 182,383,728 +0.48(+3.15%)
Apr 15, 2008 15.24 15.40 14.99 15.23 151,996,640 +0.15(+1.02%)
Apr 14, 2008 15.36 15.38 15.01 15.08 162,384,064 -0.35(-2.27%)
Apr 11, 2008 15.46 15.81 15.42 15.43 149,884,880 -0.33(-2.11%)
Apr 10, 2008 15.72 15.98 15.58 15.76 178,817,392 -0.09(-0.54%)
Apr 09, 2008 16.18 16.18 15.74 15.85 159,619,456 -0.26(-1.64%)
Apr 08, 2008 16.17 16.30 15.98 16.11 146,526,416 -0.18(-1.10%)
Apr 07, 2008 16.46 16.60 16.26 16.29 160,284,272 +0.12(+0.72%)
Apr 04, 2008 16.41 16.45 16.10 16.18 144,745,920 -0.26(-1.61%)
Apr 03, 2008 16.18 16.52 16.11 16.44 160,300,672 +0.11(+0.68%)
Apr 02, 2008 16.49 16.72 16.24 16.33 208,107,584 -0.09(-0.56%)
Apr 01, 2008 15.85 16.44 15.81 16.42 272,141,056 +1.13(+7.40%)
Mar 31, 2008 15.12 15.57 15.02 15.29 142,933,008 +0.12(+0.81%)
Mar 28, 2008 15.20 15.64 15.10 15.17 144,026,080 -0.30(-1.91%)
Mar 27, 2008 15.92 15.94 15.46 15.46 199,750,384 -0.26(-1.68%)
Mar 26, 2008 16.11 16.17 15.70 15.73 208,881,232 -0.55(-3.36%)
Mar 25, 2008 16.37 16.52 16.03 16.27 206,271,584 -0.13(-0.79%)
Mar 24, 2008 16.37 16.84 16.34 16.40 241,144,256 +0.21(+1.29%)
Mar 21, 2008 15.34 16.32 15.33 16.19 361,970,240 +0.00(+0.00%)
Mar 20, 2008 15.34 16.32 15.33 16.19 361,957,696 +0.97(+6.34%)
Mar 19, 2008 15.84 16.06 15.23 15.23 352,413,120 -0.41(-2.64%)
Mar 18, 2008 15.17 15.71 14.90 15.64 453,779,904 +1.24(+8.63%)
Mar 17, 2008 13.71 14.64 13.71 14.40 344,928,832 -0.35(-2.38%)
Mar 14, 2008 15.34 15.44 14.47 14.75 413,847,296 -0.46(-2.99%)
Mar 13, 2008 14.83 15.85 14.42 15.20 341,669,664 +0.08(+0.53%)
Mar 12, 2008 15.53 15.94 15.10 15.12 278,417,440 -0.41(-2.62%)
Mar 11, 2008 15.20 15.58 14.78 15.53 370,158,304 +0.99(+6.81%)
Mar 10, 2008 15.00 15.08 14.46 14.54 275,425,056 -0.42(-2.84%)
Mar 07, 2008 14.69 15.29 14.64 14.96 323,939,232 +0.03(+0.21%)
Mar 06, 2008 15.22 15.32 14.83 14.93 227,125,632 -0.54(-3.46%)
Mar 05, 2008 15.64 15.82 15.27 15.47 297,120,928 -0.12(-0.79%)
Mar 04, 2008 15.41 15.63 15.12 15.59 264,950,000 -0.09(-0.55%)
Mar 03, 2008 15.79 15.82 15.46 15.68 179,828,320 -0.22(-1.35%)
Feb 29, 2008 16.21 16.23 15.76 15.89 227,566,784 -0.54(-3.26%)
Feb 28, 2008 16.80 16.82 16.43 16.43 144,400,464 -0.53(-3.12%)
Feb 27, 2008 16.70 17.17 16.61 16.96 160,296,128 +0.07(+0.44%)
Feb 26, 2008 16.67 17.14 16.62 16.88 168,419,584 +0.15(+0.88%)
Feb 25, 2008 16.54 16.88 16.32 16.74 243,683,248 +0.00(+0.00%)
Feb 22, 2008 16.42 16.74 16.05 16.74 181,785,536 +0.36(+2.18%)
Feb 21, 2008 16.65 16.78 16.31 16.38 122,881,432 -0.30(-1.77%)
Feb 20, 2008 16.17 16.67 16.11 16.67 192,094,240 +0.19(+1.16%)
Feb 19, 2008 16.71 16.77 16.22 16.48 155,057,328 -0.02(-0.15%)
Feb 18, 2008 16.28 16.51 16.10 16.51 0 +0.00(+0.00%)
Feb 15, 2008 16.28 16.51 16.10 16.51 165,281,600 +0.26(+1.59%)
Feb 14, 2008 16.64 16.75 16.25 16.25 169,024,208 -0.46(-2.73%)
Feb 13, 2008 16.71 16.75 16.34 16.70 140,414,144 -0.06(-0.37%)
Feb 12, 2008 16.51 16.80 16.33 16.77 249,975,872 +0.45(+2.75%)
Feb 11, 2008 16.66 16.66 16.17 16.32 178,107,040 -0.37(-2.21%)
Feb 08, 2008 16.91 16.96 16.45 16.69 169,626,576 -0.28(-1.67%)
Feb 07, 2008 16.66 17.19 16.61 16.97 210,027,232 +0.15(+0.91%)
Feb 06, 2008 17.10 17.19 16.70 16.82 170,483,824 -0.20(-1.16%)
Feb 05, 2008 17.34 17.42 16.90 17.01 203,929,280 -0.72(-4.06%)
Feb 04, 2008 18.06 18.14 17.65 17.73 122,841,344 -0.53(-2.90%)
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.