Skip to main content

TECHNOLOGY (NY: XLK )

225.81 -0.69 (-0.30%)
Streaming Delayed Price Updated: 9:39 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 19.74 19.83 19.65 19.72 12,987,225 -0.20(-0.99%)
Nov 29, 2010 19.95 20.01 19.74 19.92 8,709,761 -0.05(-0.25%)
Nov 26, 2010 20.00 20.12 19.96 19.97 3,024,822 -0.20(-0.98%)
Nov 24, 2010 20.00 20.16 20.16 20.16 8,764,631 +0.33(+1.66%)
Nov 23, 2010 19.94 19.97 19.74 19.83 13,371,811 -0.30(-1.47%)
Nov 22, 2010 19.92 20.13 19.87 20.13 11,434,231 +0.12(+0.58%)
Nov 19, 2010 19.96 20.04 19.89 20.02 6,218,482 +0.06(+0.29%)
Nov 18, 2010 19.84 20.04 19.83 19.96 13,123,743 +0.33(+1.68%)
Nov 17, 2010 19.64 19.76 19.55 19.63 12,647,262 +0.01(+0.04%)
Nov 16, 2010 19.84 19.91 19.55 19.62 21,764,892 -0.36(-1.81%)
Nov 15, 2010 20.14 20.16 19.97 19.98 10,687,835 -0.06(-0.29%)
Nov 12, 2010 20.22 20.32 19.94 20.04 13,099,835 -0.28(-1.40%)
Nov 11, 2010 20.25 20.35 20.12 20.32 14,730,025 -0.32(-1.54%)
Nov 10, 2010 20.65 20.67 20.45 20.64 8,566,771 +0.02(+0.08%)
Nov 09, 2010 20.75 20.81 20.53 20.62 11,028,090 -0.06(-0.28%)
Nov 08, 2010 20.62 20.71 20.58 20.68 9,111,911 +0.02(+0.08%)
Nov 05, 2010 20.69 20.69 20.57 20.67 10,612,546 -0.02(-0.08%)
Nov 04, 2010 20.59 20.70 20.55 20.68 16,607,569 +0.30(+1.49%)
Nov 03, 2010 20.30 20.39 20.13 20.38 18,360,028 +0.12(+0.57%)
Nov 02, 2010 20.25 20.31 20.20 20.26 9,093,365 +0.20(+0.98%)
Nov 01, 2010 20.15 20.27 19.98 20.06 10,286,108 +0.02(+0.08%)
Oct 29, 2010 20.05 20.13 20.02 20.05 10,127,803 +0.03(+0.16%)
Oct 28, 2010 20.10 20.11 19.88 20.02 10,353,254 +0.00(+0.00%)
Oct 27, 2010 19.88 20.03 19.81 20.02 14,377,364 +0.11(+0.54%)
Oct 25, 2010 19.92 20.06 19.91 19.91 11,538,532 +0.06(+0.29%)
Oct 22, 2010 19.79 19.87 19.75 19.85 6,999,063 +0.06(+0.29%)
Oct 21, 2010 19.88 19.92 19.59 19.79 33,578,832 +0.02(+0.08%)
Oct 20, 2010 19.68 19.89 19.64 19.78 28,697,204 +0.16(+0.84%)
Oct 19, 2010 19.59 19.76 19.46 19.61 30,613,156 -0.35(-1.77%)
Oct 18, 2010 19.84 19.97 19.77 19.97 13,057,428 +0.13(+0.66%)
Oct 15, 2010 19.77 19.84 19.60 19.83 25,927,626 +0.33(+1.69%)
Oct 14, 2010 19.54 19.57 19.40 19.50 6,697,895 +0.01(+0.04%)
Oct 13, 2010 19.46 19.59 19.40 19.50 18,801,016 +0.16(+0.81%)
Oct 12, 2010 19.17 19.38 19.06 19.34 13,369,202 +0.12(+0.60%)
Oct 11, 2010 19.23 19.31 19.15 19.22 7,337,361 +0.03(+0.17%)
Oct 08, 2010 19.19 19.23 18.96 19.19 8,101,959 +0.11(+0.56%)
Oct 07, 2010 19.16 19.17 18.95 19.08 6,011,734 +0.00(+0.00%)
Oct 06, 2010 19.18 19.23 18.93 19.08 8,708,438 -0.09(-0.47%)
Oct 05, 2010 18.94 19.22 18.93 19.18 9,367,931 +0.37(+1.97%)
Oct 04, 2010 18.86 18.96 18.67 18.80 10,309,267 -0.16(-0.82%)
Oct 01, 2010 18.96 19.12 18.90 18.96 14,778,571 +0.01(+0.04%)
Sep 30, 2010 19.13 19.24 18.85 18.95 15,958,683 -0.07(-0.39%)
Sep 29, 2010 19.03 19.11 18.98 19.03 7,449,586 -0.04(-0.22%)
Sep 28, 2010 19.09 19.11 18.80 19.07 56,599 +0.02(+0.13%)
Sep 27, 2010 19.08 19.19 19.00 19.04 18,607,500 +0.01(+0.04%)
Sep 24, 2010 18.85 19.05 18.85 19.04 9,918,627 +0.36(+1.94%)
Sep 23, 2010 18.57 18.87 18.55 18.67 12,062,335 -0.02(-0.13%)
Sep 22, 2010 18.71 18.80 18.60 18.70 10,209,479 -0.09(-0.48%)
Sep 21, 2010 18.85 18.94 18.72 18.79 22,633,234 -0.03(-0.18%)
Sep 20, 2010 18.62 18.85 18.57 18.82 11,602,334 +0.27(+1.46%)
Sep 17, 2010 18.55 18.59 18.46 18.55 17,513,862 +0.21(+1.13%)
Sep 15, 2010 18.21 18.38 18.18 18.34 8,998,083 +0.11(+0.63%)
Sep 14, 2010 18.15 18.38 18.09 18.23 11,491,602 +0.07(+0.41%)
Sep 13, 2010 18.01 18.19 17.98 18.15 14,138,604 +0.32(+1.79%)
Sep 10, 2010 17.84 17.86 17.72 17.83 9,935,091 +0.01(+0.05%)
Sep 09, 2010 17.92 17.96 17.79 17.83 8,469,020 +0.05(+0.28%)
Sep 08, 2010 17.74 17.82 17.69 17.78 11,325,272 +0.10(+0.56%)
Sep 07, 2010 17.74 17.83 17.66 17.68 1,340 -0.15(-0.83%)
Sep 03, 2010 17.72 17.83 17.65 17.83 12,627,373 +0.26(+1.49%)
Sep 02, 2010 17.42 17.56 17.38 17.56 1,340 +0.16(+0.90%)
Sep 01, 2010 17.20 17.47 17.17 17.41 18,038,620 +0.44(+2.61%)
Aug 31, 2010 16.92 17.10 16.88 16.96 15,237 -0.11(-0.67%)
Aug 30, 2010 17.17 17.30 17.07 17.08 9,909,455 -0.18(-1.05%)
Aug 27, 2010 17.03 17.27 16.88 17.26 18,274,954 -0.01(-0.05%)
Aug 26, 2010 17.18 17.33 17.03 17.27 487 +0.04(+0.24%)
Aug 25, 2010 17.01 17.30 16.97 17.23 13,497,851 +0.10(+0.57%)
Aug 24, 2010 17.17 17.29 17.04 17.13 12,913,711 -0.23(-1.32%)
Aug 23, 2010 17.60 17.65 17.36 17.36 9,975,785 -0.16(-0.89%)
Aug 20, 2010 17.50 17.57 17.42 17.51 11,356,471 -0.04(-0.23%)
Aug 19, 2010 17.70 17.76 17.45 17.56 118,623 -0.21(-1.20%)
Aug 18, 2010 17.67 17.87 17.61 17.77 29,150 +0.10(+0.56%)
Aug 17, 2010 17.65 17.83 17.58 17.67 28,217 +0.19(+1.08%)
Aug 16, 2010 17.34 17.57 17.29 17.48 12,500,897 +0.03(+0.19%)
Aug 13, 2010 17.45 17.56 17.42 17.45 7,409,866 -0.07(-0.42%)
Aug 12, 2010 17.42 17.60 17.34 17.52 18,486,984 -0.25(-1.43%)
Aug 11, 2010 17.93 17.94 17.71 17.78 163,993 -0.43(-2.39%)
Aug 10, 2010 18.23 18.31 18.08 18.21 13,705,981 -0.19(-1.02%)
Aug 09, 2010 18.33 18.43 18.25 18.40 16,520,567 +0.12(+0.67%)
Aug 06, 2010 18.28 18.30 18.03 18.28 19,037,000 -0.05(-0.27%)
Aug 05, 2010 18.29 18.36 18.21 18.33 6,173,903 -0.08(-0.45%)
Aug 04, 2010 18.31 18.42 18.19 18.41 27,794 +0.15(+0.81%)
Aug 03, 2010 18.33 18.34 18.22 18.26 12,046 -0.10(-0.54%)
Aug 02, 2010 18.20 18.41 18.14 18.36 19,150,578 +0.38(+2.10%)
Jul 30, 2010 17.98 18.08 17.80 17.98 10,917,655 -0.07(-0.41%)
Jul 29, 2010 18.29 18.31 17.91 18.06 2,925 -0.16(-0.90%)
Jul 28, 2010 18.33 18.40 18.15 18.22 16,062,218 -0.15(-0.80%)
Jul 27, 2010 18.38 18.42 18.27 18.37 9,500,998 +0.06(+0.31%)
Jul 26, 2010 18.20 18.33 18.13 18.31 8,016,341 +0.11(+0.59%)
Jul 23, 2010 18.03 18.20 17.97 18.20 12,660,716 +0.12(+0.68%)
Jul 22, 2010 17.83 18.14 17.82 18.08 14,285,044 +0.48(+2.70%)
Jul 21, 2010 17.96 17.97 17.55 17.60 20,302,238 -0.21(-1.20%)
Jul 20, 2010 17.39 17.84 17.32 17.82 1,828 +0.11(+0.65%)
Jul 19, 2010 17.60 17.74 17.51 17.70 8,958,426 +0.17(+0.97%)
Jul 16, 2010 17.53 17.93 17.51 17.53 18,416,570 -0.37(-2.05%)
Jul 15, 2010 17.95 18.06 17.76 17.90 15,140,394 -0.09(-0.50%)
Jul 14, 2010 17.95 18.11 17.89 17.99 460 +0.11(+0.60%)
Jul 13, 2010 17.81 17.94 17.69 17.88 37,654 +0.25(+1.44%)
Jul 12, 2010 17.51 17.70 17.51 17.63 10,621,660 +0.08(+0.47%)
Jul 09, 2010 17.55 17.55 17.42 17.55 9,578,947 +0.09(+0.52%)
Jul 08, 2010 17.52 17.52 17.26 17.46 365 +0.11(+0.61%)
Jul 07, 2010 16.83 17.38 16.81 17.35 15,700,697 +0.54(+3.22%)
Jul 06, 2010 16.91 17.03 16.64 16.81 18,693,906 +0.16(+0.99%)
Jul 02, 2010 16.64 16.80 16.53 16.64 10,374,723 -0.02(-0.15%)
Jul 01, 2010 16.74 16.85 16.42 16.67 27,921,296 -0.07(-0.39%)
Jun 30, 2010 16.92 17.06 16.69 16.74 15,237,311 -0.26(-1.54%)
Jun 29, 2010 17.36 17.38 16.87 17.00 24,178,266 -0.62(-3.52%)
Jun 25, 2010 17.62 17.76 17.48 17.62 19,096,012 -0.02(-0.12%)
Jun 24, 2010 17.92 17.97 17.60 17.64 609 -0.36(-2.01%)
Jun 23, 2010 18.09 18.14 17.86 18.00 11,469,086 -0.03(-0.18%)
Jun 22, 2010 18.24 18.37 18.01 18.03 12,413,316 -0.16(-0.86%)
Jun 21, 2010 18.52 18.56 18.10 18.19 10,656,553 -0.13(-0.72%)
Jun 18, 2010 18.32 18.42 18.26 18.32 8,678,298 +0.06(+0.35%)
Jun 17, 2010 18.27 18.29 18.07 18.25 12,176,326 +0.07(+0.36%)
Jun 16, 2010 18.07 18.25 18.02 18.19 9,518,737 +0.05(+0.27%)
Jun 15, 2010 17.78 18.16 17.76 18.14 14,150,665 +0.46(+2.63%)
Jun 14, 2010 17.90 17.95 17.65 17.68 15,988,434 -0.03(-0.18%)
Jun 11, 2010 17.37 17.74 17.37 17.71 13,167,091 +0.15(+0.88%)
Jun 10, 2010 17.33 17.57 17.29 17.55 491 +0.42(+2.42%)
Jun 09, 2010 17.36 17.51 17.06 17.14 16,344,090 -0.09(-0.52%)
Jun 08, 2010 17.22 17.28 16.97 17.23 16,358,360 +0.03(+0.19%)
Jun 07, 2010 17.54 17.59 17.16 17.20 12,943,168 -0.25(-1.45%)
Jun 04, 2010 17.45 17.88 17.38 17.45 22,704,424 -0.58(-3.21%)
Jun 03, 2010 17.90 18.06 17.80 18.03 15,449,713 +0.18(+1.00%)
Jun 02, 2010 17.55 17.85 17.43 17.85 1,595 +0.39(+2.24%)
Jun 01, 2010 17.63 17.82 17.43 17.46 3,903 -0.17(-0.97%)
May 28, 2010 17.63 17.79 17.51 17.63 14,874,373 -0.15(-0.82%)
May 27, 2010 17.58 17.79 17.52 17.77 23,474,352 +0.59(+3.41%)
May 26, 2010 17.52 17.69 17.14 17.19 4,542 -0.17(-0.99%)
May 25, 2010 16.96 17.39 16.84 17.36 11,128 -0.05(-0.28%)
May 24, 2010 17.50 17.64 17.38 17.41 15,912,155 -0.08(-0.47%)
May 21, 2010 17.06 17.59 16.99 17.49 25,807,258 +0.13(+0.75%)
May 20, 2010 17.36 17.69 17.30 17.36 74,575 -0.57(-3.18%)
May 19, 2010 18.02 18.16 17.78 17.93 32,805,536 -0.14(-0.77%)
May 18, 2010 18.47 18.49 17.99 18.07 455 -0.28(-1.51%)
May 17, 2010 18.30 18.37 17.98 18.34 18,399,356 +0.09(+0.49%)
May 14, 2010 18.25 18.49 18.06 18.25 20,252,898 -0.36(-1.93%)
May 13, 2010 18.82 18.96 18.57 18.61 14,043,796 +0.04(+0.22%)
May 12, 2010 18.54 18.89 18.54 18.57 14,500,857 +0.16(+0.88%)
May 11, 2010 18.66 18.74 18.41 18.41 15,793,491 -0.12(-0.66%)
May 10, 2010 18.46 18.54 18.35 18.53 28,712,074 +0.81(+4.60%)
May 07, 2010 18.03 18.17 17.31 17.72 30,963,716 -0.38(-2.12%)
May 06, 2010 18.12 18.73 16.81 18.10 16,695 -0.50(-2.67%)
May 05, 2010 18.66 18.80 18.59 18.60 16,530,005 -0.16(-0.87%)
May 04, 2010 19.09 19.11 18.65 18.76 18,218,454 -0.55(-2.87%)
May 03, 2010 19.11 19.39 19.11 19.31 8,451,527 +0.26(+1.37%)
Apr 30, 2010 19.44 19.48 19.04 19.05 12,948,567 -0.41(-2.10%)
Apr 29, 2010 19.35 19.49 19.31 19.46 11,114,457 +0.20(+1.01%)
Apr 28, 2010 19.33 19.33 19.09 19.26 15,665,371 +0.06(+0.30%)
Apr 27, 2010 19.51 19.60 19.17 19.21 1,815 -0.38(-1.95%)
Apr 26, 2010 19.66 19.68 19.57 19.59 12,046,544 -0.02(-0.12%)
Apr 23, 2010 19.56 19.64 19.44 19.61 15,799,855 +0.05(+0.25%)
Apr 22, 2010 19.33 19.58 19.19 19.57 12,289,789 +0.05(+0.25%)
Apr 21, 2010 19.59 19.61 19.42 19.52 11,540,112 +0.04(+0.21%)
Apr 20, 2010 19.44 19.52 19.32 19.48 736 +0.11(+0.55%)
Apr 19, 2010 19.30 19.40 19.16 19.37 10,762,354 +0.04(+0.21%)
Apr 16, 2010 19.48 19.57 19.23 19.33 18,665,464 -0.26(-1.33%)
Apr 15, 2010 19.52 19.60 19.46 19.59 11,650,392 +0.09(+0.46%)
Apr 14, 2010 19.38 19.51 19.35 19.50 18,348,238 +0.28(+1.44%)
Apr 13, 2010 19.14 19.26 19.08 19.22 7,290,415 +0.06(+0.30%)
Apr 12, 2010 19.14 19.23 19.13 19.17 5,107,356 +0.04(+0.21%)
Apr 09, 2010 19.02 19.13 18.96 19.13 6,739,280 +0.15(+0.77%)
Apr 08, 2010 18.88 19.00 18.79 18.98 10,379,824 +0.03(+0.17%)
Apr 07, 2010 18.96 19.04 18.85 18.95 7,010,045 -0.07(-0.39%)
Apr 06, 2010 18.94 19.07 18.87 19.02 6,226,351 +0.02(+0.13%)
Apr 05, 2010 18.85 19.01 18.68 19.00 5,953,514 +0.21(+1.13%)
Apr 01, 2010 18.87 18.78 18.78 18.78 11,179,695 -0.03(-0.17%)
Mar 31, 2010 18.82 18.88 18.74 18.82 5,743,117 -0.06(-0.30%)
Mar 30, 2010 18.84 18.94 18.76 18.87 6,524,223 +0.08(+0.43%)
Mar 29, 2010 18.82 18.90 18.77 18.79 9,510,613 +0.06(+0.30%)
Mar 26, 2010 18.87 18.90 18.69 18.74 10,533,776 -0.09(-0.48%)
Mar 25, 2010 18.91 19.04 18.78 18.82 10,226,398 +0.03(+0.17%)
Mar 24, 2010 18.79 18.85 18.74 18.79 7,214,920 -0.09(-0.47%)
Mar 23, 2010 18.77 18.90 18.69 18.88 7,339,272 +0.18(+0.96%)
Mar 22, 2010 18.47 18.78 18.46 18.70 10,349,930 +0.14(+0.75%)
Mar 19, 2010 18.75 18.76 18.48 18.56 11,101,483 -0.05(-0.28%)
Mar 18, 2010 18.58 18.66 18.56 18.62 5,561,555 +0.02(+0.13%)
Mar 17, 2010 18.56 18.70 18.52 18.59 12,120,727 +0.06(+0.31%)
Mar 16, 2010 18.40 18.54 18.38 18.54 8,172,413 +0.14(+0.75%)
Mar 15, 2010 18.30 18.41 18.29 18.40 10,850,025 -0.02(-0.09%)
Mar 12, 2010 18.48 18.59 18.37 18.41 9,215,751 -0.02(-0.09%)
Mar 11, 2010 18.31 18.43 18.28 18.43 6,738,793 +0.07(+0.40%)
Mar 10, 2010 18.24 18.39 18.23 18.36 20,890,122 +0.12(+0.67%)
Mar 09, 2010 18.13 18.35 18.10 18.24 14,828,184 +0.08(+0.45%)
Mar 08, 2010 18.09 18.19 18.07 18.15 7,239,151 +0.10(+0.54%)
Mar 05, 2010 17.97 18.08 17.90 18.06 8,707,477 +0.22(+1.22%)
Mar 04, 2010 17.79 17.86 17.66 17.84 4,478,033 +0.07(+0.41%)
Mar 03, 2010 17.81 17.86 17.72 17.77 10,293,831 +0.01(+0.05%)
Mar 02, 2010 17.86 17.90 17.70 17.76 8,663,005 -0.02(-0.14%)
Mar 01, 2010 17.64 17.80 17.61 17.78 7,933,985 +0.23(+1.29%)
Feb 26, 2010 17.53 17.60 17.45 17.56 11,986,598 +0.02(+0.14%)
Feb 25, 2010 17.35 17.56 17.24 17.53 14,402,616 -0.04(-0.24%)
Feb 24, 2010 17.49 17.64 17.47 17.57 9,314,301 +0.16(+0.94%)
Feb 23, 2010 17.61 17.62 17.34 17.41 12,954,866 -0.22(-1.24%)
Feb 22, 2010 17.75 17.76 17.60 17.63 8,694,476 -0.03(-0.18%)
Feb 19, 2010 17.61 17.75 17.59 17.66 8,361,528 -0.05(-0.27%)
Feb 18, 2010 17.59 17.74 17.55 17.71 7,121,028 +0.11(+0.64%)
Feb 17, 2010 17.63 17.63 17.51 17.60 10,999,911 +0.05(+0.28%)
Feb 16, 2010 17.39 17.55 17.35 17.55 12,643,096 +0.26(+1.50%)
Feb 12, 2010 17.13 17.29 17.29 17.29 18,708,988 +0.03(+0.19%)
Feb 11, 2010 17.08 17.32 16.96 17.26 18,748,186 +0.18(+1.04%)
Feb 10, 2010 17.17 17.19 16.97 17.08 12,877,873 -0.05(-0.28%)
Feb 09, 2010 17.17 17.29 17.01 17.13 19,632,336 +0.15(+0.86%)
Feb 08, 2010 17.08 17.18 16.96 16.98 28,346,768 -0.07(-0.43%)
Feb 05, 2010 16.91 17.09 16.76 17.05 28,729,634 +0.17(+1.01%)
Feb 04, 2010 17.26 17.30 16.87 16.88 20,372,044 -0.49(-2.80%)
Feb 03, 2010 17.26 17.41 17.25 17.37 18,264,368 +0.04(+0.23%)
Feb 02, 2010 17.22 17.38 17.12 17.33 16,920,710 +0.24(+1.40%)
Feb 01, 2010 17.05 17.20 17.04 17.09 23,730,682 +0.13(+0.74%)
Jan 29, 2010 17.43 17.45 16.88 16.96 33,231,628 -0.30(-1.74%)
Jan 28, 2010 17.69 17.71 17.19 17.26 28,588,284 -0.51(-2.87%)
Jan 27, 2010 17.64 17.81 17.51 17.77 21,849,508 +0.15(+0.83%)
Jan 26, 2010 17.64 17.85 17.55 17.63 19,909,210 -0.05(-0.27%)
Jan 25, 2010 17.69 17.79 17.58 17.68 41,191,220 +0.15(+0.83%)
Jan 22, 2010 18.13 18.13 17.51 17.53 41,638,492 -0.63(-3.48%)
Jan 21, 2010 18.41 18.50 18.11 18.16 15,819,886 -0.19(-1.06%)
Jan 20, 2010 18.51 18.51 18.19 18.36 18,160,372 -0.30(-1.61%)
Jan 19, 2010 18.38 18.66 18.38 18.66 9,244,839 +0.32(+1.72%)
Jan 15, 2010 18.63 18.34 18.34 18.34 16,720,223 -0.26(-1.39%)
Jan 14, 2010 18.54 18.66 18.51 18.60 9,274,310 +0.05(+0.26%)
Jan 13, 2010 18.45 18.58 18.29 18.55 12,421,138 +0.18(+0.97%)
Jan 12, 2010 18.47 18.49 18.30 18.37 12,036,883 -0.20(-1.09%)
Jan 11, 2010 18.73 18.74 18.49 18.58 18,827,416 -0.07(-0.39%)
Jan 08, 2010 18.50 18.66 18.44 18.65 14,685,819 +0.12(+0.66%)
Jan 07, 2010 18.62 18.62 18.46 18.53 9,009,701 -0.07(-0.39%)
Jan 06, 2010 18.81 18.82 18.58 18.60 12,384,544 -0.21(-1.12%)
Jan 05, 2010 18.86 18.86 18.70 18.81 24,695,174 -0.02(-0.13%)
Jan 04, 2010 18.73 18.85 18.70 18.83 10,439,097 +0.28(+1.48%)
Dec 31, 2009 18.74 18.56 18.56 18.56 7,120,238 -0.16(-0.86%)
Dec 30, 2009 18.62 18.73 18.60 18.72 7,021,827 +0.06(+0.35%)
Dec 29, 2009 18.71 18.71 18.62 18.66 4,755,866 -0.02(-0.13%)
Dec 28, 2009 18.66 18.71 18.58 18.68 11,283,980 +0.06(+0.30%)
Dec 24, 2009 18.51 18.63 18.47 18.62 2,059,000 +0.17(+0.92%)
Dec 23, 2009 18.42 18.47 18.35 18.45 6,783,418 +0.07(+0.40%)
Dec 22, 2009 18.29 18.38 18.28 18.38 4,697,315 +0.11(+0.62%)
Dec 21, 2009 18.19 18.31 18.14 18.27 7,669,482 +0.19(+1.08%)
Dec 18, 2009 17.98 18.10 17.90 18.07 9,037,391 +0.20(+1.13%)
Dec 17, 2009 18.03 18.03 17.86 17.87 6,331,921 -0.21(-1.16%)
Dec 16, 2009 18.12 18.18 18.06 18.08 5,556,879 +0.05(+0.27%)
Dec 15, 2009 18.11 18.18 17.97 18.03 6,280,950 -0.11(-0.62%)
Dec 14, 2009 18.14 18.17 18.11 18.15 14,475,589 +0.15(+0.81%)
Dec 11, 2009 18.11 18.13 17.94 18.00 5,063,010 -0.04(-0.22%)
Dec 10, 2009 18.03 18.12 18.01 18.04 13,501,856 +0.08(+0.45%)
Dec 09, 2009 17.82 17.96 17.71 17.96 9,240,468 +0.17(+0.96%)
Dec 08, 2009 17.87 17.94 17.73 17.79 10,904,738 -0.20(-1.11%)
Dec 07, 2009 18.00 18.06 17.91 17.99 8,196,840 +0.00(+0.03%)
Dec 04, 2009 18.06 18.17 17.81 17.98 13,616,054 +0.11(+0.63%)
Dec 03, 2009 17.94 18.03 17.83 17.87 7,966,704 +0.01(+0.05%)
Dec 02, 2009 17.89 18.03 17.83 17.86 6,439,522 -0.02(-0.14%)
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.