Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

60.84 +0.74 (+1.23%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 39.13 39.13 35.95 38.38 1,497,068 +2.53(+7.05%)
Sep 29, 2008 41.16 41.16 34.77 35.86 2,522,644 -6.19(-14.72%)
Sep 26, 2008 42.87 43.20 41.20 42.04 1,491,108 -2.22(-5.01%)
Sep 25, 2008 44.21 44.97 43.28 44.26 1,433,214 -0.31(-0.70%)
Sep 24, 2008 45.79 46.33 44.30 44.57 1,383,429 -0.68(-1.50%)
Sep 23, 2008 47.08 48.25 45.25 45.25 2,515,626 -2.58(-5.40%)
Sep 22, 2008 50.12 50.12 47.45 47.83 1,538,913 -1.07(-2.18%)
Sep 19, 2008 47.80 48.90 45.98 48.90 0 +3.14(+6.86%)
Sep 18, 2008 43.90 45.76 41.49 45.76 2,623,669 +2.76(+6.41%)
Sep 17, 2008 43.12 45.08 41.34 43.01 4,159,557 -1.08(-2.46%)
Sep 16, 2008 42.04 44.38 40.66 44.09 4,177,223 +0.95(+2.19%)
Sep 15, 2008 45.68 46.39 42.86 43.15 5,105,501 -4.71(-9.85%)
Sep 12, 2008 45.71 48.44 45.62 47.86 4,700,391 +2.37(+5.22%)
Sep 11, 2008 44.44 46.12 42.44 45.49 4,539,237 +0.58(+1.29%)
Sep 10, 2008 43.50 45.83 43.04 44.91 5,416,241 +2.10(+4.92%)
Sep 09, 2008 46.06 46.22 42.77 42.80 8,701,410 -4.62(-9.73%)
Sep 08, 2008 51.54 51.84 46.97 47.42 3,863,063 -2.97(-5.89%)
Sep 05, 2008 49.25 50.67 47.19 50.39 0 +0.82(+1.64%)
Sep 04, 2008 52.29 53.12 48.81 49.57 2,605,603 -3.09(-5.87%)
Sep 03, 2008 53.81 54.49 51.12 52.66 2,846,369 -1.43(-2.64%)
Sep 02, 2008 57.10 57.10 53.69 54.09 2,053,036 -4.28(-7.33%)
Aug 29, 2008 59.26 59.70 58.33 58.37 466,114 -0.64(-1.09%)
Aug 28, 2008 59.29 59.57 57.74 59.01 681,218 +0.45(+0.77%)
Aug 27, 2008 57.45 58.70 57.45 58.56 941,306 +1.41(+2.47%)
Aug 26, 2008 56.68 57.45 56.37 57.15 592,201 +0.42(+0.75%)
Aug 25, 2008 58.16 58.53 55.61 56.73 1,233,324 -1.52(-2.60%)
Aug 22, 2008 59.38 59.38 57.39 58.24 1,044,470 -1.22(-2.06%)
Aug 21, 2008 58.98 59.86 58.37 59.47 1,052,842 +1.68(+2.91%)
Aug 20, 2008 56.79 58.04 56.19 57.79 1,394,161 +1.88(+3.35%)
Aug 19, 2008 54.19 56.62 54.19 55.91 1,118,568 +1.15(+2.10%)
Aug 18, 2008 56.03 56.28 54.49 54.76 851,260 +0.11(+0.19%)
Aug 15, 2008 55.37 55.74 53.92 54.66 0 -1.22(-2.19%)
Aug 14, 2008 56.54 56.79 54.85 55.88 1,615,313 -0.85(-1.49%)
Aug 13, 2008 53.76 56.92 53.76 56.73 2,099,875 +3.12(+5.83%)
Aug 12, 2008 53.34 54.67 53.07 53.61 2,119,769 +0.55(+1.03%)
Aug 11, 2008 55.09 55.85 52.16 53.06 2,628,118 -2.58(-4.64%)
Aug 08, 2008 56.56 56.56 54.62 55.64 1,965,388 -1.83(-3.18%)
Aug 07, 2008 59.35 59.35 57.09 57.47 1,441,852 -1.00(-1.71%)
Aug 06, 2008 56.96 59.33 56.96 58.47 2,984,225 +1.61(+2.84%)
Aug 05, 2008 57.54 58.86 55.64 56.86 3,338,714 -0.79(-1.37%)
Aug 04, 2008 62.12 62.12 56.93 57.65 3,845,050 -3.97(-6.45%)
Aug 01, 2008 64.51 64.97 61.62 61.62 3,024,188 -2.91(-4.51%)
Jul 31, 2008 66.45 66.45 63.53 64.53 2,516,730 -2.45(-3.66%)
Jul 30, 2008 64.73 66.98 63.45 66.98 1,147,646 +3.02(+4.72%)
Jul 29, 2008 63.97 64.05 62.69 63.97 1,311,892 +1.95(+3.14%)
Jul 28, 2008 61.60 63.45 61.60 62.02 1,336,506 +0.48(+0.78%)
Jul 25, 2008 59.51 62.36 59.06 61.54 2,927,846 +2.67(+4.54%)
Jul 24, 2008 60.79 61.75 58.06 58.86 2,321,750 -1.81(-2.98%)
Jul 23, 2008 63.18 64.08 60.67 60.67 2,115,007 -2.78(-4.38%)
Jul 22, 2008 66.04 66.04 62.84 63.45 1,936,882 -2.81(-4.24%)
Jul 21, 2008 63.19 66.28 62.67 66.27 1,626,755 +4.02(+6.46%)
Jul 18, 2008 62.61 65.11 62.24 62.25 3,774,568 -0.99(-1.57%)
Jul 17, 2008 66.36 67.76 61.76 63.24 3,832,516 -4.04(-6.00%)
Jul 16, 2008 68.28 68.84 64.78 67.28 3,844,891 +0.24(+0.35%)
Jul 15, 2008 70.11 69.88 66.10 67.04 3,607,796 -3.38(-4.79%)
Jul 14, 2008 69.31 71.11 68.72 70.42 1,281,877 +1.37(+1.98%)
Jul 11, 2008 68.48 69.61 67.08 69.05 2,196,103 +1.52(+2.26%)
Jul 10, 2008 66.80 68.71 64.91 67.52 2,749,781 +2.24(+3.43%)
Jul 09, 2008 66.22 68.79 65.28 65.28 3,378,024 +0.11(+0.18%)
Jul 08, 2008 65.57 65.61 61.45 65.17 3,631,672 -1.32(-1.99%)
Jul 07, 2008 65.78 68.11 64.81 66.49 2,066,015 -0.37(-0.55%)
Jul 04, 2008 66.66 68.02 64.07 66.85 2,020,953 +0.00(+0.00%)
Jul 03, 2008 66.66 68.02 64.07 66.85 2,020,953 +0.21(+0.32%)
Jul 02, 2008 76.20 76.20 66.64 66.64 5,629,069 -8.89(-11.78%)
Jul 01, 2008 76.61 76.61 73.60 75.54 2,970,575 -1.57(-2.04%)
Jun 30, 2008 77.74 78.34 76.25 77.11 1,361,752 +0.75(+0.98%)
Jun 27, 2008 74.92 76.56 74.10 76.36 1,854,422 +1.95(+2.62%)
Jun 26, 2008 75.17 75.47 72.65 74.41 2,190,215 -0.37(-0.49%)
Jun 25, 2008 75.35 75.55 72.24 74.78 2,670,410 -0.07(-0.10%)
Jun 24, 2008 77.05 77.18 74.53 74.85 1,938,287 -1.55(-2.03%)
Jun 23, 2008 74.86 76.63 74.72 76.40 1,291,821 +1.68(+2.25%)
Jun 20, 2008 76.22 76.22 74.27 74.72 1,970,531 -1.30(-1.71%)
Jun 19, 2008 77.05 77.73 75.41 76.02 1,800,746 -0.20(-0.26%)
Jun 18, 2008 74.81 76.43 73.98 76.21 1,011,343 +1.89(+2.54%)
Jun 17, 2008 74.80 75.68 74.25 74.32 1,030,715 +0.31(+0.42%)
Jun 16, 2008 74.05 74.75 73.66 74.01 1,329,094 +0.52(+0.71%)
Jun 13, 2008 71.31 73.65 71.31 73.49 1,056,666 +2.75(+3.88%)
Jun 12, 2008 72.37 72.52 70.12 70.74 1,820,648 -1.32(-1.83%)
Jun 11, 2008 72.61 73.60 71.81 72.06 2,306,108 -0.55(-0.76%)
Jun 10, 2008 73.17 74.64 71.48 72.62 2,130,355 -2.65(-3.52%)
Jun 09, 2008 74.08 75.57 73.20 75.27 1,227,727 +1.87(+2.54%)
Jun 06, 2008 74.05 75.19 73.28 73.40 1,521,855 -0.48(-0.65%)
Jun 05, 2008 71.01 74.15 70.71 73.88 1,486,944 +3.37(+4.78%)
Jun 04, 2008 71.88 72.24 70.23 70.51 1,577,809 -1.98(-2.73%)
Jun 03, 2008 72.99 73.94 71.31 72.50 1,846,106 -0.35(-0.48%)
Jun 02, 2008 71.61 73.62 71.50 72.85 2,077,535 +1.38(+1.93%)
May 30, 2008 69.99 71.84 69.99 71.47 1,143,466 +2.15(+3.11%)
May 29, 2008 71.57 71.57 69.30 69.32 1,766,787 -2.85(-3.95%)
May 28, 2008 68.92 72.22 68.48 72.17 1,278,116 +2.92(+4.21%)
May 27, 2008 69.85 69.85 68.22 69.25 1,309,242 -0.63(-0.90%)
May 26, 2008 70.60 71.12 68.37 69.88 0 +0.00(+0.00%)
May 23, 2008 70.60 71.12 68.37 69.88 2,050,823 -0.68(-0.97%)
May 22, 2008 71.84 72.86 70.25 70.56 1,935,837 -0.73(-1.03%)
May 21, 2008 73.12 74.29 71.18 71.30 2,168,870 -1.61(-2.20%)
May 20, 2008 71.85 72.90 70.60 72.90 2,343,623 +0.85(+1.18%)
May 19, 2008 72.65 74.06 71.68 72.06 1,472,825 -0.10(-0.14%)
May 16, 2008 71.20 72.28 70.90 72.15 1,488,043 +1.81(+2.57%)
May 15, 2008 68.48 70.74 68.48 70.34 1,597,063 +2.30(+3.38%)
May 14, 2008 69.42 70.02 68.00 68.04 1,564,456 -1.06(-1.53%)
May 13, 2008 67.87 69.15 66.95 69.10 1,275,098 +1.44(+2.13%)
May 12, 2008 67.27 67.90 66.01 67.66 1,055,156 +0.34(+0.51%)
May 09, 2008 68.74 68.74 65.92 67.32 870,115 -0.76(-1.11%)
May 08, 2008 66.80 68.12 66.65 68.08 1,061,482 +1.60(+2.40%)
May 07, 2008 66.77 68.08 65.97 66.48 1,796,581 -0.19(-0.28%)
May 06, 2008 66.00 66.88 65.26 66.67 4,315,528 +1.11(+1.69%)
May 05, 2008 63.67 65.91 63.67 65.56 611,100 +2.29(+3.62%)
May 02, 2008 61.78 63.56 61.78 63.27 1,238,287 +2.01(+3.29%)
May 01, 2008 61.93 61.93 59.37 61.25 1,733,000 -1.04(-1.66%)
Apr 30, 2008 61.86 63.27 61.47 62.29 1,518,189 +0.55(+0.88%)
Apr 29, 2008 64.49 64.49 61.39 61.74 1,007,503 -2.95(-4.56%)
Apr 28, 2008 64.82 66.48 63.75 64.69 3,528,660 -0.01(-0.01%)
Apr 25, 2008 62.81 64.92 62.66 64.70 383,927 +2.10(+3.35%)
Apr 24, 2008 64.93 64.93 62.04 62.61 886,191 -1.91(-2.96%)
Apr 23, 2008 65.95 65.95 64.39 64.51 605,617 -1.40(-2.13%)
Apr 22, 2008 66.89 67.44 65.49 65.92 1,256,477 -0.98(-1.46%)
Apr 21, 2008 66.05 67.20 66.05 66.89 533,545 +1.51(+2.31%)
Apr 18, 2008 66.06 66.66 64.78 65.39 1,080,520 -0.20(-0.31%)
Apr 17, 2008 65.70 66.74 64.86 65.59 1,069,930 -0.59(-0.90%)
Apr 16, 2008 63.59 66.21 63.59 66.18 878,911 +3.43(+5.47%)
Apr 15, 2008 62.86 63.52 61.65 62.75 644,370 +0.61(+0.98%)
Apr 14, 2008 62.06 62.61 61.65 62.14 389,766 -0.28(-0.44%)
Apr 11, 2008 63.53 63.89 62.16 62.42 559,447 -1.51(-2.36%)
Apr 10, 2008 63.77 63.97 62.26 63.93 363,058 +0.54(+0.85%)
Apr 09, 2008 64.52 64.52 62.91 63.39 770,701 -0.80(-1.24%)
Apr 08, 2008 63.27 64.58 62.17 64.19 1,462,109 +1.36(+2.17%)
Apr 07, 2008 64.00 65.55 62.20 62.83 1,328,794 -0.42(-0.67%)
Apr 04, 2008 60.58 63.59 60.58 63.25 1,170,211 +2.82(+4.67%)
Apr 03, 2008 59.19 61.01 59.05 60.43 556,770 +1.30(+2.19%)
Apr 02, 2008 58.52 59.31 57.96 59.13 439,385 +0.90(+1.54%)
Apr 01, 2008 56.95 58.24 55.80 58.24 737,373 +1.13(+1.97%)
Mar 31, 2008 58.25 58.33 56.16 57.11 553,101 -0.46(-0.81%)
Mar 28, 2008 58.57 58.57 57.19 57.58 624,161 -0.18(-0.31%)
Mar 27, 2008 58.80 58.97 57.54 57.76 3,456,214 -1.01(-1.72%)
Mar 26, 2008 57.75 59.16 57.75 58.77 586,792 +1.01(+1.75%)
Mar 25, 2008 56.47 58.09 56.47 57.76 834,290 +1.44(+2.56%)
Mar 24, 2008 54.80 57.26 54.80 56.31 808,719 +2.45(+4.56%)
Mar 21, 2008 52.96 55.16 51.50 53.86 1,263,780 -1.03(-1.87%)
Mar 20, 2008 52.96 55.16 51.50 54.89 1,263,780 +0.72(+1.32%)
Mar 19, 2008 59.66 59.79 54.17 54.17 2,798,352 -4.83(-8.19%)
Mar 18, 2008 57.89 59.27 57.45 59.00 2,182,214 +2.34(+4.13%)
Mar 17, 2008 56.86 58.38 55.29 56.66 1,120,138 -2.48(-4.19%)
Mar 14, 2008 61.05 61.05 57.64 59.14 1,537,448 -0.87(-1.45%)
Mar 13, 2008 57.07 60.30 56.60 60.01 1,518,837 +2.22(+3.84%)
Mar 12, 2008 59.35 59.35 57.62 57.80 790,466 -0.91(-1.56%)
Mar 11, 2008 55.81 58.71 55.81 58.71 2,313,326 +3.60(+6.52%)
Mar 10, 2008 58.68 58.68 54.91 55.11 2,773,628 -3.00(-5.16%)
Mar 07, 2008 59.92 59.92 57.46 58.11 1,907,923 -2.04(-3.39%)
Mar 06, 2008 62.03 62.36 60.07 60.15 1,218,137 -2.24(-3.59%)
Mar 05, 2008 60.97 62.44 60.33 62.39 1,457,526 +2.19(+3.64%)
Mar 04, 2008 61.89 62.27 58.99 60.20 2,465,440 -1.70(-2.75%)
Mar 03, 2008 60.52 62.17 60.52 61.91 1,725,787 +1.65(+2.75%)
Feb 29, 2008 62.63 62.63 59.90 60.25 2,594,070 -3.01(-4.76%)
Feb 28, 2008 62.10 63.63 61.55 63.26 1,582,412 +1.19(+1.92%)
Feb 27, 2008 61.66 63.27 61.60 62.07 1,533,626 -0.34(-0.55%)
Feb 26, 2008 61.96 63.36 61.31 62.41 2,266,878 +0.21(+0.34%)
Feb 25, 2008 60.37 62.49 59.36 62.20 2,019,340 +1.89(+3.14%)
Feb 22, 2008 59.87 60.50 57.89 60.31 3,631,646 +0.86(+1.45%)
Feb 21, 2008 61.30 61.50 59.40 59.44 4,498,723 -1.41(-2.32%)
Feb 20, 2008 59.61 60.85 58.22 60.85 3,979,226 +1.10(+1.84%)
Feb 19, 2008 57.49 59.88 57.49 59.75 2,386,400 +3.01(+5.30%)
Feb 18, 2008 56.48 56.79 55.27 56.74 0 +0.00(+0.00%)
Feb 15, 2008 56.48 56.79 55.27 56.74 2,182,666 -0.38(-0.67%)
Feb 14, 2008 57.79 57.98 56.76 57.13 975,093 -0.32(-0.55%)
Feb 13, 2008 56.08 57.57 55.43 57.45 1,186,086 +1.94(+3.50%)
Feb 12, 2008 57.71 57.91 54.93 55.51 1,688,887 -1.72(-3.01%)
Feb 11, 2008 55.93 57.24 55.52 57.23 1,217,103 +1.43(+2.56%)
Feb 08, 2008 54.43 56.12 54.43 55.80 1,426,777 +1.77(+3.27%)
Feb 07, 2008 52.60 54.80 52.18 54.03 1,616,347 +1.03(+1.94%)
Feb 06, 2008 54.21 54.85 52.88 53.00 1,116,957 -0.86(-1.59%)
Feb 05, 2008 53.94 54.91 53.50 53.86 1,418,750 -1.42(-2.57%)
Feb 04, 2008 55.99 56.11 55.27 55.28 496,961 -0.46(-0.82%)
Feb 01, 2008 54.21 55.95 54.17 55.73 861,097 +2.30(+4.30%)
Jan 31, 2008 51.28 54.08 50.80 53.43 1,044,769 +1.09(+2.09%)
Jan 30, 2008 53.32 54.11 52.17 52.34 1,040,423 -0.79(-1.49%)
Jan 29, 2008 53.06 53.92 52.47 53.13 572,573 -0.02(-0.03%)
Jan 28, 2008 51.68 53.15 51.00 53.15 716,939 +1.65(+3.20%)
Jan 25, 2008 50.94 52.95 50.94 51.50 2,224,089 +1.66(+3.32%)
Jan 24, 2008 47.98 50.39 47.78 49.85 1,881,698 +2.36(+4.96%)
Jan 23, 2008 45.66 47.54 43.23 47.49 2,682,932 -0.07(-0.14%)
Jan 22, 2008 45.21 48.21 44.52 47.56 2,370,779 -0.38(-0.80%)
Jan 21, 2008 48.15 48.92 46.64 47.94 0 +0.00(+0.00%)
Jan 18, 2008 48.15 48.92 46.64 47.94 2,061,769 +0.77(+1.64%)
Jan 17, 2008 50.07 50.99 47.16 47.16 2,715,956 -2.84(-5.67%)
Jan 16, 2008 51.91 52.08 49.13 50.00 2,086,499 -2.23(-4.28%)
Jan 15, 2008 53.05 53.71 51.91 52.24 1,149,521 -1.62(-3.01%)
Jan 14, 2008 52.39 54.04 52.39 53.86 394,534 +1.79(+3.45%)
Jan 11, 2008 52.43 52.95 51.62 52.06 1,464,224 -0.25(-0.48%)
Jan 10, 2008 50.63 53.15 50.22 52.32 1,550,311 +1.34(+2.62%)
Jan 09, 2008 51.18 51.40 49.33 50.98 1,260,605 -0.38(-0.75%)
Jan 08, 2008 52.29 53.72 51.35 51.36 985,490 -0.78(-1.50%)
Jan 07, 2008 53.75 54.03 51.04 52.15 1,061,680 -1.52(-2.83%)
Jan 04, 2008 55.25 55.25 53.60 53.66 852,086 -2.40(-4.28%)
Jan 03, 2008 56.68 56.69 55.77 56.06 183,119 -0.50(-0.88%)
Jan 02, 2008 56.52 57.22 55.98 56.56 200,361 +0.20(+0.36%)
Jan 01, 2008 57.02 57.05 56.14 56.35 177,741 +0.00(+0.00%)
Dec 31, 2007 57.02 57.05 56.14 56.35 177,741 -0.64(-1.12%)
Dec 28, 2007 57.44 57.44 56.74 56.99 704,361 +0.18(+0.32%)
Dec 27, 2007 58.02 58.02 56.72 56.81 867,232 -1.16(-2.00%)
Dec 26, 2007 56.72 58.09 56.72 57.97 441,803 +1.38(+2.43%)
Dec 24, 2007 57.03 57.31 56.43 56.59 264,229 -0.15(-0.27%)
Dec 21, 2007 55.85 56.74 55.61 56.74 1,512,458 +1.48(+2.67%)
Dec 20, 2007 54.88 55.27 53.70 55.27 234,025 +0.82(+1.51%)
Dec 19, 2007 53.86 54.67 53.83 54.45 436,124 +0.41(+0.75%)
Dec 18, 2007 54.11 54.64 52.89 54.04 1,857,150 +0.38(+0.70%)
Dec 17, 2007 55.00 55.11 53.48 53.66 670,897 -1.69(-3.05%)
Dec 14, 2007 55.51 55.96 55.24 55.35 770,396 -0.91(-1.62%)
Dec 13, 2007 56.17 56.29 55.16 56.26 890,295 -0.43(-0.76%)
Dec 12, 2007 57.29 57.45 55.98 56.70 430,688 +0.89(+1.59%)
Dec 11, 2007 58.33 58.33 55.70 55.81 406,861 -2.43(-4.17%)
Dec 10, 2007 57.96 58.24 57.65 58.24 266,253 +0.88(+1.54%)
Dec 07, 2007 57.00 57.47 56.35 57.36 197,615 +0.61(+1.08%)
Dec 06, 2007 55.24 56.74 55.07 56.74 509,800 +1.74(+3.16%)
Dec 05, 2007 54.75 55.01 54.38 55.01 705,454 +1.15(+2.13%)
Dec 04, 2007 53.24 54.05 53.24 53.86 442,517 -0.21(-0.39%)
Dec 03, 2007 54.85 54.85 53.95 54.07 230,938 -0.40(-0.73%)
Nov 30, 2007 54.98 55.24 54.14 54.47 905,223 -0.24(-0.43%)
Nov 29, 2007 54.52 55.06 53.65 54.71 458,484 +0.57(+1.05%)
Nov 28, 2007 52.33 54.32 52.18 54.14 432,113 +2.65(+5.15%)
Nov 27, 2007 51.96 51.98 50.71 51.49 746,122 +0.14(+0.27%)
Nov 26, 2007 52.57 52.97 51.29 51.35 667,513 -0.63(-1.21%)
Nov 23, 2007 51.40 52.19 51.27 51.98 202,994 +1.04(+2.03%)
Nov 21, 2007 51.00 51.85 50.17 50.94 613,732 -0.28(-0.54%)
Nov 20, 2007 49.50 51.91 49.50 51.22 1,222,686 +1.31(+2.63%)
Nov 19, 2007 51.25 51.25 49.65 49.90 558,049 -1.07(-2.10%)
Nov 16, 2007 50.70 51.13 48.10 50.97 663,233 +0.62(+1.23%)
Nov 15, 2007 51.39 51.45 49.80 50.35 1,069,919 -1.85(-3.55%)
Nov 14, 2007 52.33 53.03 51.93 52.20 470,676 +0.85(+1.65%)
Nov 13, 2007 50.37 51.67 49.73 51.36 961,492 +1.33(+2.66%)
Nov 12, 2007 53.00 53.00 49.98 50.03 947,969 -3.31(-6.21%)
Nov 09, 2007 53.31 54.07 52.81 53.34 504,725 -0.88(-1.62%)
Nov 08, 2007 54.71 55.04 52.93 54.22 758,130 +0.20(+0.36%)
Nov 07, 2007 54.17 55.35 53.69 54.02 595,257 -1.30(-2.36%)
Nov 06, 2007 53.85 55.36 53.81 55.33 363,672 +2.27(+4.29%)
Nov 05, 2007 53.41 53.55 52.46 53.05 406,627 -0.98(-1.81%)
Nov 02, 2007 53.49 54.17 52.41 54.03 525,208 +0.69(+1.30%)
Nov 01, 2007 55.14 55.14 53.13 53.34 1,209,378 -2.53(-4.52%)
Oct 31, 2007 55.36 56.28 54.89 55.86 1,010,677 +1.13(+2.06%)
Oct 30, 2007 56.04 56.04 54.66 54.74 1,019,385 -1.78(-3.14%)
Oct 29, 2007 56.85 57.20 56.52 56.52 328,960 -0.29(-0.50%)
Oct 26, 2007 55.34 56.80 55.34 56.80 402,676 +2.27(+4.17%)
Oct 25, 2007 53.91 54.62 53.77 54.53 352,755 +0.86(+1.59%)
Oct 24, 2007 52.89 53.82 52.45 53.67 488,044 +0.42(+0.78%)
Oct 23, 2007 52.73 53.26 52.33 53.26 506,197 +1.04(+1.98%)
Oct 22, 2007 51.69 52.41 51.22 52.22 913,657 -0.22(-0.42%)
Oct 19, 2007 53.65 53.91 52.38 52.44 951,189 -1.44(-2.68%)
Oct 18, 2007 52.60 54.15 52.60 53.88 555,381 +1.03(+1.94%)
Oct 17, 2007 53.19 53.40 52.29 52.86 526,557 +0.14(+0.27%)
Oct 16, 2007 53.18 53.18 52.50 52.71 310,562 -0.64(-1.20%)
Oct 15, 2007 54.12 54.51 53.02 53.36 540,295 -0.32(-0.60%)
Oct 12, 2007 52.87 53.78 52.86 53.68 283,333 +0.04(+0.08%)
Oct 11, 2007 54.88 55.41 52.79 53.64 826,817 -0.55(-1.02%)
Oct 10, 2007 54.10 54.67 53.71 54.19 398,138 +0.29(+0.53%)
Oct 09, 2007 52.91 53.95 52.74 53.91 366,861 +1.65(+3.15%)
Oct 08, 2007 52.37 52.56 51.99 52.26 259,292 +0.07(+0.12%)
Oct 05, 2007 51.40 52.68 51.18 52.20 608,123 +1.16(+2.27%)
Oct 04, 2007 50.66 51.25 50.55 51.04 323,931 -0.45(-0.87%)
Oct 03, 2007 52.37 52.37 51.43 51.49 340,858 -0.80(-1.53%)
Oct 02, 2007 52.67 52.67 51.89 52.28 474,674 -0.66(-1.25%)
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.