Skip to main content

S&P Homebuilders SPDR (NY: XHB )

100.95 +0.00 (+0.00%)
Streaming Delayed Price Updated: 12:10 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 31.86 31.86 31.17 31.35 4,446,064 -0.40(-1.27%)
Feb 27, 2007 32.08 32.20 31.42 31.76 4,527,406 -0.96(-2.93%)
Feb 26, 2007 32.76 32.87 32.51 32.72 1,645,703 +0.03(+0.08%)
Feb 23, 2007 33.09 33.18 32.55 32.69 4,903,629 -0.39(-1.17%)
Feb 22, 2007 33.68 33.76 32.94 33.08 2,396,126 -0.51(-1.52%)
Feb 21, 2007 33.47 33.73 33.38 33.59 2,072,122 -0.28(-0.83%)
Feb 20, 2007 33.67 34.00 33.67 33.87 571,557 +0.12(+0.36%)
Feb 16, 2007 33.61 33.87 33.23 33.74 5,369,043 -0.10(-0.29%)
Feb 15, 2007 33.68 33.90 33.57 33.84 1,619,791 +0.32(+0.94%)
Feb 14, 2007 33.29 33.82 33.16 33.53 2,133,291 +0.31(+0.93%)
Feb 13, 2007 33.14 33.38 33.00 33.22 1,747,987 +0.31(+0.95%)
Feb 12, 2007 33.21 33.40 32.78 32.91 1,707,553 -0.08(-0.25%)
Feb 09, 2007 33.60 33.69 32.87 32.99 1,955,057 -0.65(-1.93%)
Feb 08, 2007 34.12 34.14 33.29 33.64 3,763,244 -0.74(-2.15%)
Feb 07, 2007 34.69 34.77 34.22 34.38 1,047,551 -0.21(-0.61%)
Feb 06, 2007 34.44 34.64 34.20 34.59 1,811,941 +0.10(+0.28%)
Feb 05, 2007 34.75 34.75 34.30 34.49 510,920 -0.40(-1.16%)
Feb 02, 2007 34.22 35.19 34.22 34.90 4,146,861 +0.84(+2.45%)
Feb 01, 2007 33.98 34.43 33.91 34.06 4,205,109 +0.45(+1.33%)
Jan 31, 2007 32.44 33.84 32.44 33.61 2,322,065 +1.18(+3.63%)
Jan 30, 2007 32.51 32.63 32.41 32.44 571,671 +0.00(+0.00%)
Jan 29, 2007 32.29 32.67 32.29 32.44 526,619 +0.15(+0.46%)
Jan 26, 2007 32.70 32.94 32.21 32.29 3,405,111 -0.55(-1.66%)
Jan 25, 2007 33.65 33.69 32.55 32.83 2,476,786 -0.79(-2.35%)
Jan 24, 2007 33.33 33.71 32.96 33.62 817,745 +0.38(+1.14%)
Jan 23, 2007 32.91 33.77 32.91 33.24 2,767,229 +0.56(+1.72%)
Jan 22, 2007 32.85 32.98 32.51 32.68 1,047,892 -0.22(-0.67%)
Jan 19, 2007 32.44 32.95 32.39 32.90 1,053,239 +0.43(+1.33%)
Jan 18, 2007 32.56 32.74 32.35 32.47 761,772 +0.15(+0.46%)
Jan 17, 2007 32.11 32.57 32.11 32.32 1,328,779 +0.29(+0.91%)
Jan 16, 2007 32.11 32.43 31.84 32.03 1,015,697 -0.11(-0.33%)
Jan 12, 2007 31.97 32.17 31.86 32.14 197,269 +0.18(+0.55%)
Jan 11, 2007 31.47 32.07 31.47 31.96 1,030,145 +0.51(+1.62%)
Jan 10, 2007 31.26 31.49 31.05 31.45 681,909 +0.09(+0.28%)
Jan 09, 2007 31.29 31.43 30.46 31.36 2,326,160 +0.18(+0.56%)
Jan 08, 2007 31.65 31.65 30.96 31.19 2,272,008 -0.44(-1.39%)
Jan 05, 2007 31.71 31.92 31.55 31.63 1,722,521 -0.29(-0.91%)
Jan 04, 2007 31.94 32.12 31.65 31.92 2,266,320 -0.17(-0.52%)
Jan 03, 2007 32.87 32.96 31.84 32.08 2,458,583 -0.78(-2.38%)
Dec 29, 2006 32.80 33.06 32.76 32.87 874,628 +0.03(+0.08%)
Dec 28, 2006 32.99 33.09 32.61 32.84 551,989 -0.07(-0.21%)
Dec 27, 2006 32.35 32.91 32.35 32.91 676,903 +0.62(+1.93%)
Dec 26, 2006 31.93 32.29 31.93 32.29 599,771 +0.30(+0.93%)
Dec 22, 2006 32.07 32.18 31.86 31.99 418,656 -0.10(-0.30%)
Dec 21, 2006 32.01 32.36 31.91 32.08 623,775 -0.17(-0.52%)
Dec 20, 2006 32.30 32.58 32.15 32.25 537,313 -0.04(-0.14%)
Dec 19, 2006 32.33 32.41 31.93 32.29 1,532,647 -0.36(-1.10%)
Dec 18, 2006 32.79 32.95 32.58 32.65 1,964,614 -0.18(-0.54%)
Dec 15, 2006 33.27 33.83 32.75 32.83 2,218,993 -0.12(-0.37%)
Dec 14, 2006 32.70 33.18 32.61 32.95 963,934 +0.25(+0.78%)
Dec 13, 2006 33.14 33.17 32.64 32.70 1,026,277 +0.18(+0.57%)
Dec 12, 2006 32.96 32.96 32.31 32.51 1,479,632 -0.24(-0.72%)
Dec 11, 2006 32.67 33.07 32.58 32.75 1,480,315 +0.17(+0.51%)
Dec 08, 2006 33.03 33.43 32.44 32.58 5,084,857 -0.63(-1.91%)
Dec 07, 2006 33.84 33.89 33.06 33.22 1,893,738 -0.76(-2.22%)
Dec 06, 2006 34.02 34.18 33.63 33.97 3,021,608 +0.55(+1.66%)
Dec 05, 2006 33.05 33.59 32.92 33.42 1,727,982 +0.70(+2.15%)
Dec 04, 2006 32.83 32.87 32.44 32.72 693,968 +0.00(+0.00%)
Dec 01, 2006 32.36 33.09 32.26 32.72 2,303,180 +0.19(+0.59%)
Nov 30, 2006 31.65 32.87 31.44 32.52 5,399,418 +1.33(+4.25%)
Nov 29, 2006 31.11 31.45 30.81 31.20 1,353,921 +0.38(+1.23%)
Nov 28, 2006 30.85 31.27 30.55 30.82 2,509,891 -0.14(-0.45%)
Nov 27, 2006 31.78 31.82 30.91 30.96 2,699,652 -0.69(-2.17%)
Nov 24, 2006 31.50 31.94 31.39 31.64 329,350 -0.09(-0.28%)
Nov 22, 2006 31.56 31.82 31.47 31.73 1,165,526 +0.36(+1.15%)
Nov 21, 2006 31.07 31.45 31.06 31.37 828,553 +0.30(+0.96%)
Nov 20, 2006 31.46 31.46 31.02 31.07 696,585 -0.33(-1.04%)
Nov 17, 2006 31.02 31.49 30.86 31.40 1,459,268 -0.05(-0.17%)
Nov 16, 2006 31.35 31.77 31.08 31.45 3,953,460 +0.32(+1.02%)
Nov 15, 2006 30.94 31.42 30.69 31.13 2,102,611 +0.54(+1.78%)
Nov 14, 2006 29.76 30.89 29.53 30.59 3,671,663 +1.34(+4.57%)
Nov 13, 2006 29.24 29.65 29.08 29.25 1,809,324 -0.05(-0.18%)
Nov 10, 2006 28.56 29.32 28.54 29.31 1,263,364 +0.93(+3.28%)
Nov 09, 2006 28.82 28.82 28.37 28.37 1,895,331 -0.50(-1.74%)
Nov 08, 2006 29.01 29.13 28.44 28.88 3,023,428 -0.25(-0.85%)
Nov 07, 2006 29.19 29.37 29.04 29.12 1,979,972 -0.17(-0.57%)
Nov 06, 2006 29.18 29.42 29.15 29.29 1,038,450 +0.12(+0.42%)
Nov 03, 2006 29.51 29.67 28.86 29.17 1,311,601 -0.33(-1.13%)
Nov 02, 2006 29.54 29.88 29.40 29.50 1,637,766 -0.28(-0.94%)
Nov 01, 2006 30.46 30.52 29.66 29.78 1,224,911 -0.37(-1.22%)
Oct 31, 2006 30.46 30.48 29.95 30.15 521,045 -0.25(-0.81%)
Oct 30, 2006 30.06 30.63 30.06 30.40 645,504 +0.07(+0.23%)
Oct 27, 2006 30.92 30.92 30.23 30.33 2,232,418 -0.63(-2.04%)
Oct 26, 2006 30.63 31.18 30.55 30.96 5,749,019 +0.60(+1.97%)
Oct 25, 2006 29.60 30.62 29.53 30.36 2,538,446 +0.57(+1.92%)
Oct 24, 2006 29.27 29.79 29.27 29.79 519,566 +0.44(+1.50%)
Oct 23, 2006 29.51 29.52 29.18 29.35 2,785,659 -0.27(-0.92%)
Oct 20, 2006 29.97 29.97 29.46 29.62 797,609 -0.30(-1.00%)
Oct 19, 2006 30.18 30.28 29.61 29.92 960,179 -0.11(-0.38%)
Oct 18, 2006 30.33 30.57 29.80 30.04 1,287,937 +0.25(+0.83%)
Oct 17, 2006 30.09 30.33 29.79 29.79 4,496,235 -0.67(-2.19%)
Oct 16, 2006 30.45 30.77 30.30 30.46 1,888,163 +0.04(+0.14%)
Oct 13, 2006 30.77 30.79 30.22 30.41 2,515,466 -0.79(-2.54%)
Oct 12, 2006 30.54 31.22 30.54 31.20 2,014,557 +0.87(+2.87%)
Oct 11, 2006 30.75 30.82 30.18 30.33 1,801,702 -0.39(-1.26%)
Oct 10, 2006 30.31 31.01 30.31 30.72 4,113,869 +0.70(+2.34%)
Oct 09, 2006 29.36 30.17 29.09 30.02 823,092 +0.70(+2.40%)
Oct 06, 2006 29.24 29.37 29.07 29.31 1,034,582 -0.22(-0.73%)
Oct 05, 2006 29.02 29.67 28.76 29.53 497,837 -0.06(-0.19%)
Oct 04, 2006 28.66 29.77 28.66 29.59 1,760,746 +0.65(+2.25%)
Oct 03, 2006 28.93 29.20 28.66 28.94 949,599 -0.19(-0.66%)
Oct 02, 2006 28.63 29.45 28.52 29.13 906,254 +0.37(+1.28%)
Sep 29, 2006 29.67 29.71 28.76 28.76 595,106 -0.72(-2.44%)
Sep 28, 2006 29.62 29.79 29.06 29.48 800,453 +0.02(+0.06%)
Sep 27, 2006 30.02 30.55 29.32 29.46 1,921,952 -0.67(-2.22%)
Sep 26, 2006 29.51 30.50 29.51 30.13 3,404,201 +0.57(+1.93%)
Sep 25, 2006 28.88 29.69 28.51 29.56 1,855,285 +0.70(+2.44%)
Sep 22, 2006 28.30 29.02 28.13 28.86 1,603,636 +0.48(+1.70%)
Sep 21, 2006 29.02 29.33 28.25 28.37 3,481,334 -0.63(-2.18%)
Sep 20, 2006 29.49 29.51 28.93 29.01 868,257 -0.09(-0.30%)
Sep 19, 2006 29.71 29.80 28.67 29.09 1,715,581 -0.53(-1.78%)
Sep 18, 2006 29.84 30.04 29.26 29.62 1,719,108 +0.14(+0.48%)
Sep 15, 2006 29.51 29.95 29.18 29.48 6,171,544 +0.62(+2.13%)
Sep 14, 2006 28.70 29.04 28.32 28.87 912,170 -0.01(-0.03%)
Sep 13, 2006 29.18 29.18 28.69 28.88 1,310,577 -0.13(-0.45%)
Sep 12, 2006 27.64 29.09 27.64 29.01 4,272,572 +1.46(+5.30%)
Sep 11, 2006 26.92 27.85 26.67 27.55 1,768,710 +0.50(+1.85%)
Sep 08, 2006 26.77 27.14 26.69 27.05 1,668,141 +0.08(+0.29%)
Sep 07, 2006 26.33 27.35 25.98 26.97 4,102,948 +0.40(+1.52%)
Sep 06, 2006 27.42 27.42 26.56 26.56 3,854,598 -1.07(-3.88%)
Sep 05, 2006 27.64 27.74 27.44 27.64 1,449,370 -0.06(-0.22%)
Sep 01, 2006 27.78 27.97 27.34 27.70 789,759 +0.10(+0.35%)
Aug 31, 2006 27.24 27.79 27.19 27.60 876,903 +0.22(+0.80%)
Aug 30, 2006 27.42 27.73 27.08 27.38 418,542 -0.11(-0.42%)
Aug 29, 2006 27.48 27.54 26.93 27.50 378,611 +0.04(+0.16%)
Aug 28, 2006 27.21 27.55 27.06 27.45 1,525,138 +0.38(+1.40%)
Aug 25, 2006 26.59 27.07 26.59 27.07 879,292 +0.15(+0.56%)
Aug 24, 2006 26.61 26.99 26.46 26.92 1,044,934 +0.29(+1.09%)
Aug 23, 2006 27.51 27.51 26.63 26.63 1,093,285 -0.76(-2.79%)
Aug 22, 2006 27.69 27.76 27.31 27.40 916,380 +0.01(+0.03%)
Aug 21, 2006 27.78 27.78 27.28 27.39 1,244,138 -0.72(-2.56%)
Aug 18, 2006 28.20 28.20 27.64 28.11 293,514 +0.06(+0.22%)
Aug 17, 2006 28.00 28.45 27.89 28.05 1,396,128 +0.29(+1.05%)
Aug 16, 2006 27.05 27.91 27.02 27.76 1,129,121 +0.83(+3.07%)
Aug 15, 2006 26.63 27.00 26.42 26.93 994,991 +0.80(+3.06%)
Aug 14, 2006 26.50 26.72 26.11 26.13 373,491 -0.23(-0.87%)
Aug 11, 2006 26.68 26.75 26.25 26.36 700,794 -0.44(-1.64%)
Aug 10, 2006 26.48 26.91 26.42 26.80 941,294 +0.17(+0.63%)
Aug 09, 2006 27.46 27.46 26.61 26.63 1,142,204 -1.16(-4.17%)
Aug 08, 2006 28.70 28.83 27.72 27.79 1,505,002 -0.90(-3.13%)
Aug 07, 2006 28.51 29.03 28.35 28.69 584,412 +0.21(+0.74%)
Aug 04, 2006 29.38 29.68 28.12 28.48 2,783,952 -0.01(-0.03%)
Aug 03, 2006 27.15 28.69 27.11 28.49 1,676,560 +1.13(+4.15%)
Aug 02, 2006 27.25 27.61 27.05 27.35 1,029,462 +0.26(+0.97%)
Aug 01, 2006 27.13 27.24 26.65 27.09 1,820,701 -0.21(-0.77%)
Jul 31, 2006 27.56 27.56 27.06 27.30 741,864 -0.19(-0.70%)
Jul 28, 2006 27.06 27.70 26.83 27.50 1,414,217 +0.72(+2.69%)
Jul 27, 2006 27.16 27.70 26.66 26.77 771,329 -0.35(-1.30%)
Jul 26, 2006 27.08 27.27 26.65 27.13 1,187,824 -0.06(-0.23%)
Jul 25, 2006 26.55 27.61 26.48 27.19 1,073,262 +0.29(+1.08%)
Jul 24, 2006 26.21 26.93 26.21 26.90 1,718,994 +0.93(+3.59%)
Jul 21, 2006 25.93 26.13 25.30 25.97 1,179,746 -0.02(-0.07%)
Jul 20, 2006 27.07 27.07 25.95 25.98 1,381,339 -1.00(-3.71%)
Jul 19, 2006 25.75 26.99 25.75 26.99 2,759,037 +1.14(+4.42%)
Jul 18, 2006 26.37 26.37 25.30 25.84 3,050,846 -0.40(-1.51%)
Jul 17, 2006 26.62 26.75 26.17 26.24 412,058 -0.22(-0.83%)
Jul 14, 2006 26.55 26.62 26.18 26.46 1,241,294 -0.94(-3.43%)
Jul 13, 2006 27.60 27.86 27.34 27.40 361,546 -0.45(-1.61%)
Jul 12, 2006 28.64 28.64 27.79 27.85 240,841 -0.79(-2.76%)
Jul 11, 2006 28.64 28.72 28.26 28.64 314,106 -0.39(-1.33%)
Jul 10, 2006 29.26 29.26 28.91 29.02 88,623 -0.05(-0.18%)
Jul 07, 2006 29.36 29.65 29.00 29.08 181,455 -0.30(-1.02%)
Jul 06, 2006 29.42 29.59 29.21 29.38 199,203 +0.25(+0.84%)
Jul 05, 2006 29.18 29.27 28.90 29.13 524,572 -0.57(-1.92%)
Jul 03, 2006 29.78 29.78 29.42 29.70 357,223 -0.17(-0.56%)
Jun 30, 2006 30.51 31.57 29.73 29.87 239,134 -0.23(-0.76%)
Jun 29, 2006 29.31 30.23 29.22 30.10 744,253 +0.83(+2.82%)
Jun 28, 2006 29.36 29.50 29.02 29.27 461,773 -0.20(-0.69%)
Jun 27, 2006 29.99 30.15 29.41 29.47 787,370 -0.75(-2.47%)
Jun 26, 2006 29.71 30.55 29.71 30.22 1,051,647 +0.47(+1.57%)
Jun 23, 2006 29.37 29.97 29.24 29.75 292,035 +0.17(+0.56%)
Jun 22, 2006 29.59 29.68 29.31 29.59 724,002 -0.00(-0.00%)
Jun 21, 2006 28.79 29.87 28.79 29.59 1,005,799 +0.71(+2.47%)
Jun 20, 2006 29.40 29.53 28.79 28.88 982,364 -0.49(-1.68%)
Jun 19, 2006 29.75 29.92 29.14 29.37 681,454 -0.62(-2.05%)
Jun 16, 2006 30.19 30.30 29.67 29.98 789,531 -0.17(-0.55%)
Jun 15, 2006 29.29 30.33 29.26 30.15 746,983 +1.21(+4.19%)
Jun 14, 2006 29.01 29.14 28.77 28.94 505,800 +0.33(+1.17%)
Jun 13, 2006 29.15 29.60 28.60 28.60 493,059 -0.69(-2.34%)
Jun 12, 2006 29.80 29.97 29.20 29.29 507,393 -0.93(-3.08%)
Jun 09, 2006 30.10 30.61 30.02 30.22 1,141,749 +0.33(+1.12%)
Jun 08, 2006 29.72 30.06 28.98 29.89 1,179,064 +0.01(+0.03%)
Jun 07, 2006 30.77 30.77 29.82 29.88 933,331 -0.23(-0.76%)
Jun 06, 2006 30.72 30.72 29.58 30.11 1,452,783 -0.84(-2.73%)
Jun 05, 2006 31.97 31.97 30.95 30.95 722,637 -1.41(-4.35%)
Jun 02, 2006 33.03 33.11 32.11 32.36 387,598 -0.55(-1.68%)
Jun 01, 2006 32.39 32.95 32.04 32.91 583,388 +0.65(+2.02%)
May 31, 2006 32.35 32.53 32.08 32.26 696,585 -0.10(-0.30%)
May 30, 2006 33.01 33.01 32.35 32.36 496,130 -1.03(-3.08%)
May 26, 2006 33.45 33.53 33.31 33.38 295,562 +0.25(+0.74%)
May 25, 2006 32.88 33.17 32.83 33.14 181,683 +0.18(+0.56%)
May 24, 2006 32.61 33.38 32.27 32.95 167,121 +0.39(+1.19%)
May 23, 2006 33.52 33.53 32.57 32.57 947,665 -0.29(-0.88%)
May 22, 2006 33.31 33.31 32.38 32.86 431,739 -0.62(-1.86%)
May 19, 2006 33.53 33.72 33.16 33.48 240,044 -0.09(-0.26%)
May 18, 2006 33.93 34.54 33.49 33.57 748,007 +0.14(+0.42%)
May 17, 2006 33.84 34.07 33.28 33.43 414,219 -0.71(-2.09%)
May 16, 2006 34.92 34.92 34.00 34.14 301,364 -0.65(-1.87%)
May 15, 2006 34.90 35.22 34.27 34.79 515,129 -0.30(-0.85%)
May 12, 2006 35.42 35.42 34.71 35.09 1,345,730 -0.38(-1.07%)
May 11, 2006 36.16 36.31 35.47 35.47 898,632 -1.12(-3.05%)
May 10, 2006 36.50 36.81 36.28 36.58 180,431 +0.29(+0.80%)
May 09, 2006 36.50 36.65 36.27 36.29 111,262 -0.39(-1.05%)
May 08, 2006 36.88 37.22 36.61 36.68 436,631 -0.54(-1.46%)
May 05, 2006 36.70 37.48 36.38 37.23 827,756 +1.03(+2.84%)
May 04, 2006 36.52 36.57 36.07 36.20 231,626 -0.28(-0.77%)
May 03, 2006 36.26 36.83 36.26 36.48 424,799 +0.04(+0.12%)
May 02, 2006 36.47 36.49 36.04 36.43 678,496 -0.38(-1.03%)
May 01, 2006 37.36 37.37 36.78 36.81 399,544 -0.44(-1.18%)
Apr 28, 2006 37.16 37.70 37.16 37.25 173,605 -0.18(-0.49%)
Apr 27, 2006 36.78 37.59 36.72 37.44 314,561 -0.73(-1.91%)
Apr 26, 2006 37.93 38.93 37.81 38.17 619,338 +0.70(+1.88%)
Apr 25, 2006 38.10 38.21 37.44 37.46 819,224 -0.74(-1.93%)
Apr 24, 2006 38.61 38.63 38.18 38.20 1,033,444 -0.69(-1.76%)
Apr 21, 2006 39.38 39.38 38.73 38.89 232,763 -0.28(-0.72%)
Apr 20, 2006 38.79 39.27 38.51 39.17 594,879 -0.04(-0.09%)
Apr 19, 2006 39.62 39.62 38.94 39.20 295,221 -0.42(-1.06%)
Apr 18, 2006 38.32 39.75 37.85 39.63 821,044 +1.39(+3.63%)
Apr 17, 2006 38.59 38.68 37.96 38.24 149,487 -0.18(-0.46%)
Apr 13, 2006 38.83 38.68 38.28 38.41 167,576 -0.41(-1.06%)
Apr 12, 2006 39.12 39.24 38.75 38.83 401,933 -0.57(-1.45%)
Apr 11, 2006 40.17 40.17 39.34 39.40 189,646 -0.41(-1.04%)
Apr 10, 2006 40.21 40.26 39.79 39.81 240,727 -0.43(-1.07%)
Apr 07, 2006 40.49 40.70 39.99 40.24 381,341 -0.21(-0.52%)
Apr 06, 2006 40.36 40.55 40.14 40.45 193,628 -0.41(-1.01%)
Apr 05, 2006 39.57 40.89 39.49 40.86 574,287 +1.66(+4.24%)
Apr 04, 2006 39.11 39.20 38.85 39.20 483,957 +0.41(+1.06%)
Apr 03, 2006 39.20 39.20 38.79 38.79 233,446 -0.54(-1.39%)
Mar 31, 2006 39.34 39.34 39.12 39.34 10,466 -0.05(-0.13%)
Mar 30, 2006 39.88 39.99 39.06 39.39 285,437 -0.65(-1.62%)
Mar 29, 2006 39.86 40.26 39.81 40.04 23,208 +0.04(+0.11%)
Mar 28, 2006 40.62 40.70 39.78 39.99 453,127 -0.41(-1.02%)
Mar 27, 2006 40.50 40.69 40.35 40.41 377,928 +0.05(+0.13%)
Mar 24, 2006 39.91 40.51 39.42 40.35 646,642 +0.16(+0.39%)
Mar 23, 2006 39.64 40.45 39.51 40.20 1,034,013 +1.01(+2.58%)
Mar 22, 2006 39.20 39.40 39.12 39.19 136,632 +0.14(+0.36%)
Mar 21, 2006 39.38 39.71 39.00 39.05 126,962 -0.77(-1.94%)
Mar 20, 2006 40.48 40.51 39.82 39.82 674,514 -0.74(-1.82%)
Mar 17, 2006 40.05 40.78 40.05 40.56 498,064 +0.72(+1.81%)
Mar 16, 2006 39.25 40.12 39.25 39.84 816,835 +0.93(+2.40%)
Mar 15, 2006 39.06 39.30 38.76 38.90 358,019 -0.26(-0.67%)
Mar 14, 2006 37.75 39.23 37.73 39.17 297,723 +1.52(+4.04%)
Mar 13, 2006 37.74 38.01 37.56 37.65 513,991 +0.26(+0.68%)
Mar 10, 2006 36.95 37.61 36.95 37.39 579,975 +0.49(+1.33%)
Mar 09, 2006 37.64 37.65 36.82 36.90 639,361 -0.68(-1.80%)
Mar 08, 2006 37.16 37.61 37.05 37.58 527,302 -0.06(-0.16%)
Mar 07, 2006 37.94 37.94 37.39 37.64 533,332 -0.71(-1.86%)
Mar 06, 2006 38.63 38.63 38.26 38.35 442,661 -0.40(-1.04%)
Mar 03, 2006 39.08 39.08 38.74 38.76 514,674 -0.62(-1.58%)
Mar 02, 2006 39.15 39.64 39.12 39.38 386,005 +0.00(+0.00%)
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.