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

S&P Smallcap Growth ETF SPDR (NY: SLYG )

87.70 -0.06 (-0.07%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Apr 30, 2009 12.25 12.44 12.10 12.10 666,228 +0.02(+0.13%)
Apr 29, 2009 11.79 12.18 11.77 12.08 693,949 +0.40(+3.47%)
Apr 28, 2009 11.59 11.83 11.49 11.67 848,391 +0.03(+0.27%)
Apr 27, 2009 11.68 11.77 11.57 11.64 142,699 -0.13(-1.07%)
Apr 24, 2009 11.54 11.88 11.52 11.77 1,013,089 +0.28(+2.43%)
Apr 23, 2009 11.60 11.61 11.32 11.49 1,775,271 -0.05(-0.42%)
Apr 22, 2009 11.32 11.79 11.29 11.54 365,751 +0.12(+1.07%)
Apr 21, 2009 11.02 11.43 11.02 11.42 658,988 +0.31(+2.79%)
Apr 20, 2009 11.38 11.38 11.07 11.11 34,625 -0.58(-4.95%)
Apr 17, 2009 11.51 11.74 11.48 11.69 146,251 +0.20(+1.74%)
Apr 16, 2009 11.23 11.55 11.19 11.49 55,395 +0.34(+3.08%)
Apr 15, 2009 11.00 11.14 10.97 11.14 197,045 +0.11(+1.00%)
Apr 14, 2009 11.12 11.26 11.00 11.03 165,555 -0.25(-2.20%)
Apr 13, 2009 11.23 11.31 11.03 11.28 82,284 +0.03(+0.31%)
Apr 09, 2009 11.22 11.27 10.92 11.25 57,052 +0.58(+5.41%)
Apr 08, 2009 10.48 10.67 10.43 10.67 137,999 +0.27(+2.59%)
Apr 07, 2009 10.62 10.64 10.40 10.40 54,439 -0.36(-3.31%)
Apr 06, 2009 10.84 10.84 10.63 10.76 58,565 -0.14(-1.31%)
Apr 03, 2009 10.76 10.95 10.72 10.90 63,910 +0.11(+1.05%)
Apr 02, 2009 10.62 10.95 10.62 10.79 32,332 +0.60(+5.88%)
Apr 01, 2009 9.944 10.27 9.944 10.19 12,858 +0.06(+0.58%)
Mar 31, 2009 10.12 10.28 10.11 10.13 34,589 +0.12(+1.23%)
Mar 30, 2009 9.970 10.03 9.916 10.01 11,350 -0.66(-6.20%)
Mar 26, 2009 10.43 10.67 10.40 10.67 15,791 +0.62(+6.17%)
Mar 25, 2009 10.15 10.35 9.868 10.05 17,604 -0.01(-0.10%)
Mar 24, 2009 9.924 10.20 9.924 10.06 11,784 -0.03(-0.27%)
Mar 23, 2009 9.816 10.09 9.816 10.09 5,949 +0.49(+5.09%)
Mar 20, 2009 9.946 9.946 9.545 9.597 36,577 -0.34(-3.43%)
Mar 19, 2009 10.14 10.14 9.805 9.938 9,434 -0.04(-0.37%)
Mar 18, 2009 9.634 10.03 9.634 9.975 49,621 +0.36(+3.71%)
Mar 17, 2009 9.374 9.618 9.370 9.618 7,797 +0.30(+3.21%)
Mar 16, 2009 9.589 9.644 9.318 9.318 26,553 -0.21(-2.23%)
Mar 13, 2009 9.494 9.568 9.376 9.531 0 +0.11(+1.13%)
Mar 12, 2009 8.813 9.438 8.813 9.425 46,595 +0.40(+4.44%)
Mar 11, 2009 8.919 9.109 8.873 9.024 87,877 +0.17(+1.97%)
Mar 10, 2009 8.530 8.857 8.530 8.850 25,515 +0.51(+6.16%)
Mar 09, 2009 8.307 8.580 8.307 8.336 20,806 -0.01(-0.12%)
Mar 06, 2009 8.530 8.637 8.313 8.346 0 -0.20(-2.29%)
Mar 05, 2009 8.697 8.824 8.538 8.542 54,475 -0.39(-4.32%)
Mar 04, 2009 8.837 9.057 8.784 8.927 91,068 +0.18(+2.04%)
Mar 02, 2009 8.911 9.136 8.749 8.749 55,173 -0.57(-6.09%)
Feb 27, 2009 9.260 9.479 9.200 9.316 0 -0.08(-0.80%)
Feb 26, 2009 9.605 9.667 9.380 9.392 57,961 -0.20(-2.12%)
Feb 25, 2009 9.746 9.752 9.504 9.595 111,936 -0.19(-1.96%)
Feb 24, 2009 9.566 9.841 9.504 9.787 178,775 +0.39(+4.12%)
Feb 23, 2009 9.820 9.874 9.400 9.400 74,290 -0.37(-3.79%)
Feb 20, 2009 9.802 9.866 9.609 9.769 295,307 -0.13(-1.35%)
Feb 19, 2009 10.13 10.19 9.880 9.903 69,059 -0.14(-1.37%)
Feb 18, 2009 10.03 10.18 10.02 10.04 56,913 -0.15(-1.48%)
Feb 17, 2009 10.33 10.33 10.17 10.19 55,276 -0.44(-4.15%)
Feb 13, 2009 10.63 10.77 10.62 10.63 39,277 +0.24(+2.33%)
Feb 12, 2009 10.34 10.51 10.34 10.39 6,646 -0.17(-1.65%)
Feb 11, 2009 10.61 10.66 10.44 10.57 106,457 +0.03(+0.24%)
Feb 10, 2009 10.69 10.83 10.53 10.54 108,233 -0.44(-3.99%)
Feb 09, 2009 10.87 11.04 10.87 10.98 115,566 -0.05(-0.44%)
Feb 06, 2009 10.86 11.07 10.83 11.03 135,252 +0.35(+3.26%)
Feb 05, 2009 10.43 10.78 10.39 10.68 101,055 +0.20(+1.87%)
Feb 04, 2009 10.59 10.74 10.44 10.48 149,820 -0.04(-0.37%)
Feb 03, 2009 10.48 10.58 10.37 10.52 163,747 +0.09(+0.91%)
Feb 02, 2009 10.16 10.48 10.16 10.43 200,015 +0.09(+0.86%)
Jan 30, 2009 10.60 10.60 10.31 10.34 0 -0.21(-1.97%)
Jan 29, 2009 10.70 10.70 10.54 10.54 41,209 -0.39(-3.58%)
Jan 28, 2009 10.76 11.01 10.75 10.94 98,979 +0.38(+3.56%)
Jan 27, 2009 10.62 10.62 10.46 10.56 211,691 +0.09(+0.91%)
Jan 26, 2009 10.37 10.65 10.33 10.46 273,479 +0.14(+1.33%)
Jan 23, 2009 10.06 10.46 10.04 10.33 209,186 +0.06(+0.58%)
Jan 22, 2009 10.26 10.45 10.08 10.27 107,929 -0.25(-2.34%)
Jan 21, 2009 10.20 10.51 10.01 10.51 109,860 +0.48(+4.77%)
Jan 20, 2009 10.58 10.61 10.03 10.03 153,683 -0.65(-6.07%)
Jan 16, 2009 10.73 10.73 10.38 10.68 99,976 +0.14(+1.30%)
Jan 15, 2009 10.36 10.65 10.07 10.55 59,030 +0.16(+1.53%)
Jan 14, 2009 10.62 10.62 10.34 10.39 88,171 -0.43(-4.01%)
Jan 13, 2009 10.79 10.88 10.69 10.82 101,856 +0.07(+0.68%)
Jan 12, 2009 10.86 10.86 10.66 10.75 13,813 -0.27(-2.41%)
Jan 09, 2009 11.46 11.46 11.01 11.01 54,047 -0.41(-3.58%)
Jan 08, 2009 11.32 11.43 11.21 11.42 31,934 +0.08(+0.73%)
Jan 07, 2009 11.52 11.52 11.23 11.34 22,907 -0.35(-2.97%)
Jan 06, 2009 11.57 11.82 11.57 11.68 61,065 +0.25(+2.18%)
Jan 05, 2009 11.43 11.46 11.25 11.43 14,464 +0.04(+0.39%)
Jan 02, 2009 11.18 11.48 11.10 11.39 0 +0.28(+2.51%)
Jan 01, 2009 10.82 11.22 10.82 11.11 0 +0.00(+0.00%)
Dec 31, 2008 10.82 11.22 10.82 11.11 71,620 +0.30(+2.79%)
Dec 30, 2008 10.48 10.81 10.48 10.81 639,307 +0.43(+4.12%)
Dec 29, 2008 10.62 10.62 10.25 10.38 159,296 -0.23(-2.14%)
Dec 26, 2008 10.50 10.61 10.47 10.61 150,248 +0.14(+1.31%)
Dec 24, 2008 10.37 10.48 10.37 10.47 25,133 +0.01(+0.11%)
Dec 23, 2008 10.65 10.72 10.37 10.46 154,669 +0.04(+0.43%)
Dec 22, 2008 10.63 10.68 10.31 10.41 65,217 -0.39(-3.61%)
Dec 19, 2008 10.93 10.95 10.74 10.80 47,752 +0.03(+0.29%)
Dec 18, 2008 10.81 11.06 10.62 10.77 33,798 -0.17(-1.59%)
Dec 17, 2008 10.61 11.03 10.61 10.95 58,080 +0.23(+2.15%)
Dec 16, 2008 10.38 10.76 10.34 10.72 118,711 +0.57(+5.65%)
Dec 15, 2008 10.13 10.28 10.09 10.14 41,586 -0.27(-2.62%)
Dec 12, 2008 10.01 10.46 9.919 10.42 126,654 +0.33(+3.30%)
Dec 11, 2008 10.69 10.71 10.08 10.08 66,131 -0.55(-5.14%)
Dec 10, 2008 10.63 10.81 10.53 10.63 83,559 +0.20(+1.87%)
Dec 09, 2008 10.67 10.91 10.37 10.43 124,480 -0.20(-1.88%)
Dec 08, 2008 10.59 10.73 10.48 10.63 79,723 +0.41(+4.02%)
Dec 05, 2008 9.675 10.22 9.445 10.22 64,587 +0.44(+4.53%)
Dec 04, 2008 9.996 10.23 9.702 9.779 59,516 -0.32(-3.16%)
Dec 03, 2008 9.833 10.16 9.736 10.10 212,801 +0.34(+3.45%)
Dec 02, 2008 9.642 9.905 9.554 9.762 72,302 +0.27(+2.90%)
Dec 01, 2008 10.29 10.29 9.460 9.487 132,546 -0.99(-9.41%)
Nov 28, 2008 10.62 10.62 10.31 10.47 37,620 +0.07(+0.63%)
Nov 26, 2008 9.744 10.41 9.744 10.41 53,634 +0.58(+5.85%)
Nov 25, 2008 9.740 9.855 9.547 9.831 52,327 +0.25(+2.65%)
Nov 24, 2008 9.119 9.758 9.119 9.578 41,395 +0.60(+6.66%)
Nov 21, 2008 8.790 8.979 8.319 8.979 65,991 +0.36(+4.20%)
Nov 20, 2008 9.125 9.241 8.580 8.617 139,295 -0.61(-6.63%)
Nov 19, 2008 10.17 10.17 9.229 9.229 35,461 -0.76(-7.56%)
Nov 18, 2008 10.05 10.24 9.684 9.984 71,481 -0.27(-2.64%)
Nov 17, 2008 10.21 10.41 10.19 10.26 20,103 -0.24(-2.29%)
Nov 14, 2008 10.77 10.86 10.38 10.50 53,437 -0.21(-2.01%)
Nov 13, 2008 10.07 10.71 9.717 10.71 106,157 +0.50(+4.89%)
Nov 12, 2008 10.65 10.70 10.21 10.21 70,210 -0.68(-6.24%)
Nov 11, 2008 10.84 11.20 10.79 10.89 89,916 -0.28(-2.53%)
Nov 10, 2008 11.32 11.69 11.11 11.17 23,914 -0.23(-2.04%)
Nov 07, 2008 11.33 11.42 11.23 11.41 91,982 +0.17(+1.55%)
Nov 06, 2008 11.70 11.70 11.18 11.23 40,233 -0.59(-4.96%)
Nov 05, 2008 12.22 12.24 11.72 11.82 205,401 -0.49(-4.00%)
Nov 04, 2008 13.46 13.46 12.10 12.31 94,735 +0.20(+1.61%)
Nov 03, 2008 12.10 12.22 12.04 12.11 38,560 +0.33(+2.78%)
Oct 31, 2008 11.77 12.16 11.77 11.79 29,956 +0.20(+1.70%)
Oct 30, 2008 11.18 11.63 11.18 11.59 57,362 +0.52(+4.72%)
Oct 29, 2008 10.84 11.45 10.76 11.07 63,957 +0.32(+2.97%)
Oct 28, 2008 10.36 10.75 9.888 10.75 49,895 +0.48(+4.71%)
Oct 27, 2008 10.27 10.58 10.26 10.26 25,071 -0.31(-2.92%)
Oct 24, 2008 10.29 10.76 10.29 10.57 110,542 -0.40(-3.67%)
Oct 23, 2008 11.55 11.55 10.65 10.98 153,507 -0.48(-4.16%)
Oct 22, 2008 11.66 11.86 11.23 11.45 155,361 -0.66(-5.48%)
Oct 21, 2008 12.35 12.41 12.10 12.12 80,162 -0.36(-2.90%)
Oct 20, 2008 12.25 12.48 12.00 12.48 36,711 +0.51(+4.22%)
Oct 17, 2008 11.41 12.32 11.41 11.97 197,329 +0.24(+2.06%)
Oct 16, 2008 11.83 11.83 10.90 11.73 134,741 +0.34(+2.97%)
Oct 15, 2008 12.34 12.34 11.32 11.39 69,332 -1.19(-9.48%)
Oct 14, 2008 14.02 14.28 12.32 12.59 116,961 -0.85(-6.33%)
Oct 13, 2008 12.72 13.44 12.36 13.44 38,136 +1.67(+14.15%)
Oct 10, 2008 10.99 11.87 10.70 11.77 256,195 +0.16(+1.42%)
Oct 09, 2008 12.62 12.73 11.61 11.61 40,811 -0.96(-7.61%)
Oct 08, 2008 12.22 12.76 12.13 12.56 23,537 -0.22(-1.72%)
Oct 07, 2008 14.16 14.16 12.76 12.78 93,098 -0.70(-5.23%)
Oct 06, 2008 13.68 13.68 12.74 13.49 705,196 -0.60(-4.23%)
Oct 03, 2008 14.73 14.87 14.08 14.08 296,604 -0.43(-2.98%)
Oct 02, 2008 15.39 15.39 14.45 14.52 1,089,414 -0.86(-5.58%)
Oct 01, 2008 15.49 15.49 15.29 15.37 265,547 -0.21(-1.38%)
Sep 30, 2008 15.51 15.82 14.84 15.59 107,319 +0.41(+2.73%)
Sep 29, 2008 15.74 15.92 15.06 15.17 101,123 -0.96(-5.94%)
Sep 26, 2008 16.14 16.19 16.02 16.13 0 -0.24(-1.49%)
Sep 25, 2008 16.58 16.58 16.23 16.37 80,440 +0.20(+1.23%)
Sep 24, 2008 16.84 16.84 16.16 16.18 116,754 -0.19(-1.15%)
Sep 23, 2008 16.82 16.82 16.36 16.36 12,584 -0.35(-2.09%)
Sep 22, 2008 16.78 17.12 16.66 16.71 117,988 -0.53(-3.08%)
Sep 19, 2008 17.43 17.62 16.94 17.24 0 +0.67(+4.04%)
Sep 18, 2008 16.27 17.05 15.58 16.57 462,102 +0.74(+4.69%)
Sep 17, 2008 16.02 16.30 15.79 15.83 315,716 -0.69(-4.17%)
Sep 16, 2008 16.22 16.52 15.92 16.52 94,972 +0.28(+1.75%)
Sep 15, 2008 16.36 16.72 16.22 16.24 58,932 -0.69(-4.07%)
Sep 12, 2008 16.85 16.98 16.84 16.92 67,773 +0.04(+0.26%)
Sep 11, 2008 16.60 16.90 16.48 16.88 50,664 +0.03(+0.20%)
Sep 10, 2008 16.69 16.93 16.60 16.85 64,334 +0.21(+1.29%)
Sep 09, 2008 17.18 17.30 16.62 16.63 91,238 -0.63(-3.65%)
Sep 08, 2008 17.98 17.98 17.06 17.26 40,558 +0.15(+0.89%)
Sep 05, 2008 16.86 17.17 16.73 17.11 0 -0.04(-0.21%)
Sep 04, 2008 17.54 17.54 17.04 17.15 34,206 -0.56(-3.14%)
Sep 03, 2008 17.76 17.89 17.63 17.70 209,455 -0.06(-0.32%)
Sep 02, 2008 18.48 18.48 17.67 17.76 42,149 -0.15(-0.84%)
Aug 29, 2008 18.04 18.05 17.91 17.91 64,804 -0.21(-1.19%)
Aug 28, 2008 17.91 18.13 17.91 18.13 44,194 +0.26(+1.44%)
Aug 27, 2008 17.63 17.91 17.63 17.87 249,192 +0.29(+1.63%)
Aug 26, 2008 17.42 17.70 17.42 17.58 281,731 +0.01(+0.03%)
Aug 25, 2008 17.85 17.85 17.46 17.58 523,364 -0.34(-1.87%)
Aug 22, 2008 17.81 17.93 17.78 17.91 153,745 +0.21(+1.20%)
Aug 21, 2008 17.31 17.77 17.31 17.70 112,680 +0.10(+0.58%)
Aug 20, 2008 17.68 17.71 17.59 17.59 41,312 +0.02(+0.09%)
Aug 19, 2008 17.69 17.80 17.55 17.58 75,189 -0.24(-1.36%)
Aug 18, 2008 18.08 18.13 17.77 17.82 171,514 -0.28(-1.56%)
Aug 15, 2008 18.60 18.60 18.02 18.10 0 -0.05(-0.29%)
Aug 14, 2008 17.81 18.20 17.81 18.16 350,878 +0.08(+0.45%)
Aug 13, 2008 17.94 18.09 17.85 18.07 130,708 +0.14(+0.80%)
Aug 12, 2008 17.85 18.03 17.85 17.93 274,775 -0.10(-0.54%)
Aug 11, 2008 17.83 18.16 17.82 18.03 90,645 +0.23(+1.30%)
Aug 08, 2008 17.40 17.82 17.38 17.80 103,668 +0.39(+2.22%)
Aug 07, 2008 17.67 17.67 17.40 17.41 93,800 -0.24(-1.35%)
Aug 06, 2008 17.38 17.69 17.38 17.65 61,726 +0.20(+1.17%)
Aug 05, 2008 17.26 17.45 17.23 17.45 40,811 +0.33(+1.92%)
Aug 04, 2008 17.14 17.24 17.09 17.12 49,224 -0.43(-2.43%)
Aug 01, 2008 17.46 17.55 17.33 17.54 176,756 +0.04(+0.24%)
Jul 31, 2008 17.32 17.66 17.32 17.50 186,387 -0.04(-0.24%)
Jul 30, 2008 17.50 17.54 17.31 17.54 42,686 +0.17(+0.97%)
Jul 29, 2008 17.37 17.39 17.12 17.37 69,782 +0.33(+1.93%)
Jul 28, 2008 17.28 17.28 17.04 17.04 58,410 -0.23(-1.36%)
Jul 25, 2008 17.20 17.34 17.20 17.28 36,293 +0.16(+0.96%)
Jul 24, 2008 17.49 17.49 17.09 17.11 72,591 -0.38(-2.17%)
Jul 23, 2008 17.86 17.86 17.47 17.49 83,343 -0.02(-0.09%)
Jul 22, 2008 17.13 17.51 17.12 17.51 183,350 +0.24(+1.38%)
Jul 21, 2008 17.13 17.29 17.13 17.27 694,341 +0.13(+0.77%)
Jul 18, 2008 17.70 17.70 17.06 17.14 449,553 -0.09(-0.50%)
Jul 17, 2008 17.20 17.30 17.05 17.22 149,241 +0.07(+0.43%)
Jul 16, 2008 16.79 17.16 16.76 17.15 302,475 +0.41(+2.44%)
Jul 15, 2008 16.65 16.89 16.37 16.74 124,036 -0.09(-0.55%)
Jul 14, 2008 16.83 17.07 16.73 16.84 42,319 -0.16(-0.92%)
Jul 11, 2008 16.72 17.08 16.64 16.99 62,206 +0.08(+0.46%)
Jul 10, 2008 16.84 16.91 16.64 16.91 31,407 +0.17(+0.99%)
Jul 09, 2008 17.10 17.10 16.75 16.75 4,781 -0.33(-1.93%)
Jul 08, 2008 16.63 17.09 16.48 17.08 708,000 +0.29(+1.73%)
Jul 07, 2008 17.30 17.30 16.55 16.79 101,499 -0.12(-0.73%)
Jul 04, 2008 16.85 16.98 16.71 16.91 5,985 +0.00(+0.00%)
Jul 03, 2008 16.85 16.98 16.71 16.91 5,985 -0.14(-0.83%)
Jul 02, 2008 17.56 17.56 17.05 17.05 80,378 -0.52(-2.95%)
Jul 01, 2008 17.41 17.65 17.27 17.57 286,988 -0.01(-0.04%)
Jun 30, 2008 17.70 17.77 17.56 17.58 318,959 -0.14(-0.79%)
Jun 27, 2008 17.58 17.72 17.56 17.72 20,460 +0.07(+0.42%)
Jun 26, 2008 17.78 17.78 17.64 17.64 66,735 -0.42(-2.34%)
Jun 25, 2008 17.96 18.18 17.96 18.07 143,236 +0.17(+0.95%)
Jun 24, 2008 18.11 18.13 17.89 17.90 131,999 -0.32(-1.75%)
Jun 23, 2008 18.39 18.39 18.19 18.22 70,510 -0.08(-0.44%)
Jun 20, 2008 18.45 18.49 18.21 18.30 177,809 -0.37(-2.00%)
Jun 19, 2008 18.49 18.67 18.43 18.67 314,089 +0.18(+1.00%)
Jun 18, 2008 18.55 18.55 18.38 18.49 525,290 -0.15(-0.78%)
Jun 17, 2008 18.64 18.70 18.61 18.63 328,074 +0.00(+0.00%)
Jun 16, 2008 18.41 18.63 18.41 18.63 168,225 +0.23(+1.24%)
Jun 13, 2008 18.20 18.40 18.19 18.40 125,884 +0.34(+1.87%)
Jun 12, 2008 18.15 18.29 18.00 18.07 260,367 +0.00(+0.02%)
Jun 11, 2008 18.31 18.31 18.03 18.06 68,801 -0.24(-1.29%)
Jun 10, 2008 18.32 18.43 18.25 18.30 521,995 -0.18(-0.96%)
Jun 09, 2008 18.55 18.60 18.45 18.48 133,827 -0.09(-0.47%)
Jun 06, 2008 18.93 18.94 18.55 18.56 79,005 -0.47(-2.48%)
Jun 05, 2008 18.61 19.04 18.61 19.04 97,115 +0.48(+2.61%)
Jun 04, 2008 18.41 18.70 18.39 18.55 177,990 +0.06(+0.31%)
Jun 03, 2008 18.58 18.67 18.32 18.50 462,030 -0.04(-0.22%)
Jun 02, 2008 18.65 18.65 18.36 18.54 329,711 -0.11(-0.60%)
May 30, 2008 18.52 18.69 18.52 18.65 235,352 +0.08(+0.45%)
May 29, 2008 18.58 18.61 18.43 18.56 5,577 +0.20(+1.07%)
May 28, 2008 18.31 18.37 18.17 18.37 77,301 +0.12(+0.63%)
May 27, 2008 18.08 18.25 18.04 18.25 157,576 +0.20(+1.12%)
May 26, 2008 17.98 18.05 17.93 18.05 0 +0.00(+0.00%)
May 23, 2008 17.98 18.05 17.93 18.05 41,637 -0.16(-0.87%)
May 22, 2008 18.28 18.32 18.15 18.21 1,109,838 +0.04(+0.22%)
May 21, 2008 18.56 18.58 18.15 18.17 1,019,972 -0.25(-1.37%)
May 20, 2008 18.74 18.74 18.29 18.42 175,976 -0.06(-0.31%)
May 19, 2008 18.50 18.72 18.48 18.48 33,463 -0.01(-0.03%)
May 16, 2008 18.45 18.49 18.45 18.49 11,350 -0.03(-0.14%)
May 15, 2008 18.37 18.51 18.37 18.51 8,365 +0.16(+0.90%)
May 14, 2008 18.32 18.52 18.32 18.35 5,577 +0.03(+0.18%)
May 13, 2008 18.62 18.62 18.13 18.31 39,014 +0.13(+0.72%)
May 12, 2008 17.94 18.19 17.93 18.18 38,017 +0.22(+1.25%)
May 09, 2008 17.80 17.96 17.80 17.96 4,781 +0.01(+0.05%)
May 08, 2008 17.82 17.95 17.82 17.95 46,388 +0.10(+0.56%)
May 07, 2008 18.15 18.16 17.82 17.85 13,762 -0.25(-1.38%)
May 06, 2008 17.86 18.10 17.86 18.10 22,474 +0.18(+1.01%)
May 05, 2008 17.89 18.02 17.88 17.92 26,687 -0.02(-0.10%)
May 02, 2008 18.07 18.13 17.91 17.93 33,303 +0.08(+0.44%)
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.