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: 8:00 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 (%)
Dec 31, 2009 9.227 9.195 9.195 9.195 64,086,932 -0.02(-0.21%)
Dec 30, 2009 9.170 9.221 9.131 9.214 45,178,784 +0.01(+0.07%)
Dec 29, 2009 9.272 9.278 9.208 9.208 41,278,452 -0.04(-0.41%)
Dec 28, 2009 9.291 9.317 9.208 9.246 46,184,028 -0.03(-0.34%)
Dec 24, 2009 9.227 9.278 9.221 9.278 28,607,732 +0.08(+0.90%)
Dec 23, 2009 9.246 9.259 9.176 9.195 60,431,388 -0.04(-0.41%)
Dec 22, 2009 9.208 9.240 9.189 9.234 40,884,820 +0.04(+0.42%)
Dec 21, 2009 9.125 9.214 9.119 9.195 91,128,952 +0.11(+1.27%)
Dec 18, 2009 9.007 9.093 8.946 9.080 147,940,864 +0.13(+1.44%)
Dec 17, 2009 9.047 9.072 8.951 8.951 144,656,352 -0.19(-2.09%)
Dec 16, 2009 9.123 9.180 9.085 9.142 143,035,712 +0.08(+0.84%)
Dec 15, 2009 9.155 9.193 9.028 9.066 134,454,912 -0.15(-1.59%)
Dec 14, 2009 9.180 9.219 9.149 9.212 92,906,360 +0.05(+0.56%)
Dec 11, 2009 9.104 9.168 9.028 9.161 103,709,816 +0.06(+0.70%)
Dec 10, 2009 9.136 9.180 9.053 9.098 109,979,704 -0.01(-0.14%)
Dec 09, 2009 9.098 9.161 9.028 9.110 115,516,232 +0.03(+0.35%)
Dec 08, 2009 9.104 9.149 9.053 9.079 170,595,616 -0.08(-0.90%)
Dec 07, 2009 9.276 9.333 9.129 9.161 127,431,368 -0.15(-1.64%)
Dec 04, 2009 9.314 9.352 9.155 9.314 307,153,120 +0.17(+1.88%)
Dec 03, 2009 9.410 9.511 9.123 9.142 259,816,832 -0.19(-2.05%)
Dec 02, 2009 9.320 9.378 9.282 9.333 97,295,776 -0.01(-0.07%)
Dec 01, 2009 9.397 9.422 9.289 9.340 136,197,216 +0.01(+0.07%)
Nov 30, 2009 9.136 9.352 9.129 9.333 158,751,424 +0.24(+2.66%)
Nov 27, 2009 9.072 9.231 9.040 9.091 119,081,920 -0.25(-2.66%)
Nov 25, 2009 9.410 9.416 9.320 9.340 69,265,664 +0.01(+0.15%)
Nov 24, 2009 9.403 9.433 9.308 9.326 95,838,464 -0.10(-1.09%)
Nov 23, 2009 9.397 9.492 9.378 9.429 116,380,728 +0.13(+1.44%)
Nov 20, 2009 9.276 9.352 9.257 9.295 83,219,336 -0.06(-0.61%)
Nov 19, 2009 9.480 9.486 9.314 9.352 122,168,736 -0.18(-1.86%)
Nov 18, 2009 9.473 9.543 9.435 9.530 115,555,752 +0.07(+0.73%)
Nov 17, 2009 9.416 9.480 9.379 9.461 89,775,200 +0.03(+0.27%)
Nov 16, 2009 9.448 9.562 9.390 9.435 191,493,920 +0.10(+1.09%)
Nov 13, 2009 9.365 9.403 9.257 9.333 117,532,168 -0.02(-0.20%)
Nov 12, 2009 9.511 9.575 9.333 9.352 143,659,824 -0.18(-1.87%)
Nov 11, 2009 9.499 9.632 9.467 9.531 157,493,120 +0.13(+1.35%)
Nov 10, 2009 9.390 9.467 9.314 9.403 110,610,864 -0.03(-0.34%)
Nov 09, 2009 9.238 9.448 9.180 9.435 157,226,160 +0.32(+3.56%)
Nov 06, 2009 8.996 9.154 8.983 9.110 116,195,408 +0.13(+1.42%)
Nov 05, 2009 8.996 9.161 8.932 8.983 164,343,280 -0.13(-1.40%)
Nov 04, 2009 9.180 9.206 8.907 9.110 200,128,448 +0.06(+0.72%)
Nov 03, 2009 8.868 9.085 8.862 9.045 172,274,528 +0.02(+0.27%)
Nov 02, 2009 9.015 9.174 8.773 9.021 267,132,144 +0.08(+0.85%)
Oct 30, 2009 9.301 9.301 8.894 8.945 215,405,296 -0.44(-4.68%)
Oct 29, 2009 9.168 9.397 9.098 9.384 187,903,552 +0.38(+4.18%)
Oct 28, 2009 9.257 9.295 8.983 9.007 184,589,408 -0.29(-3.10%)
Oct 27, 2009 9.371 9.410 9.238 9.295 159,933,552 -0.07(-0.75%)
Oct 26, 2009 9.607 9.639 9.314 9.365 190,898,080 -0.25(-2.58%)
Oct 23, 2009 9.658 9.671 9.550 9.613 138,856,944 -0.14(-1.44%)
Oct 22, 2009 9.518 9.772 9.480 9.753 189,427,824 +0.28(+2.96%)
Oct 21, 2009 9.632 9.792 9.467 9.473 135,052,576 -0.18(-1.91%)
Oct 20, 2009 9.677 9.709 9.639 9.658 167,656,368 -0.08(-0.78%)
Oct 19, 2009 9.728 9.785 9.645 9.734 145,733,904 +0.04(+0.46%)
Oct 16, 2009 9.741 9.766 9.664 9.690 177,070,384 -0.24(-2.37%)
Oct 15, 2009 9.906 9.944 9.836 9.925 131,473,488 -0.09(-0.89%)
Oct 14, 2009 9.893 10.03 9.823 10.01 209,828,800 +0.33(+3.42%)
Oct 13, 2009 9.715 9.747 9.599 9.683 116,781,128 -0.10(-0.98%)
Oct 12, 2009 9.721 9.792 9.690 9.779 116,907,560 +0.08(+0.79%)
Oct 09, 2009 9.594 9.709 9.575 9.702 94,215,704 +0.08(+0.86%)
Oct 08, 2009 9.677 9.734 9.588 9.620 143,692,480 +0.01(+0.13%)
Oct 07, 2009 9.461 9.613 9.441 9.607 153,992,944 +0.10(+1.07%)
Oct 06, 2009 9.511 9.607 9.365 9.505 200,331,536 +0.12(+1.29%)
Oct 05, 2009 9.212 9.403 9.187 9.384 155,374,944 +0.29(+3.15%)
Oct 02, 2009 8.938 9.203 8.894 9.098 202,863,616 +0.00(+0.00%)
Oct 01, 2009 9.461 9.480 9.085 9.098 200,247,200 -0.41(-4.35%)
Sep 30, 2009 9.613 9.645 9.403 9.511 229,503,856 -0.04(-0.40%)
Sep 29, 2009 9.639 9.709 9.537 9.550 162,161,200 +0.00(+0.02%)
Sep 28, 2009 9.340 9.613 9.327 9.548 123,259,176 +0.26(+2.79%)
Sep 25, 2009 9.327 9.384 9.219 9.289 183,401,056 -0.09(-0.95%)
Sep 24, 2009 9.626 9.652 9.320 9.378 208,303,856 -0.19(-2.00%)
Sep 23, 2009 9.785 9.830 9.556 9.569 171,032,672 -0.20(-2.02%)
Sep 22, 2009 9.690 9.779 9.632 9.766 135,042,800 +0.22(+2.27%)
Sep 21, 2009 9.550 9.601 9.518 9.550 132,175,768 -0.09(-0.92%)
Sep 18, 2009 9.696 9.709 9.582 9.639 143,437,904 -0.06(-0.60%)
Sep 17, 2009 9.685 9.799 9.589 9.697 176,444,128 +0.24(+2.50%)
Sep 16, 2009 9.424 9.691 9.399 9.461 196,056,048 +0.09(+1.00%)
Sep 15, 2009 9.373 9.462 9.253 9.367 165,133,552 +0.02(+0.20%)
Sep 14, 2009 9.107 9.373 9.100 9.348 113,316,632 +0.12(+1.31%)
Sep 11, 2009 9.316 9.323 9.218 9.227 102,912,720 -0.06(-0.62%)
Sep 10, 2009 9.177 9.304 9.069 9.284 146,094,000 +0.08(+0.83%)
Sep 09, 2009 9.094 9.240 9.069 9.208 142,407,440 +0.14(+1.53%)
Sep 08, 2009 9.164 9.177 9.018 9.069 127,089,808 +0.04(+0.43%)
Sep 04, 2009 8.986 9.030 8.903 9.030 114,204,688 +0.10(+1.14%)
Sep 03, 2009 8.853 8.961 8.789 8.929 124,610,424 +0.17(+1.96%)
Sep 02, 2009 8.757 8.891 8.726 8.757 166,208,368 -0.08(-0.86%)
Sep 01, 2009 9.265 9.367 8.815 8.834 300,130,112 -0.50(-5.37%)
Aug 31, 2009 9.196 9.342 9.183 9.335 129,795,592 -0.03(-0.34%)
Aug 28, 2009 9.443 9.462 9.259 9.367 127,038,296 +0.01(+0.14%)
Aug 27, 2009 9.253 9.373 9.151 9.354 128,154,120 +0.10(+1.03%)
Aug 26, 2009 9.234 9.322 9.151 9.259 145,802,976 -0.03(-0.27%)
Aug 25, 2009 9.240 9.373 9.240 9.284 148,751,712 +0.12(+1.26%)
Aug 24, 2009 9.373 9.437 9.145 9.169 195,064,736 -0.07(-0.77%)
Aug 21, 2009 9.164 9.284 9.113 9.240 171,902,576 +0.18(+1.96%)
Aug 20, 2009 8.859 9.081 8.853 9.062 142,318,704 +0.23(+2.59%)
Aug 19, 2009 8.700 8.891 8.681 8.834 123,142,448 -0.01(-0.07%)
Aug 18, 2009 8.745 8.878 8.732 8.840 127,461,000 +0.11(+1.24%)
Aug 17, 2009 8.776 8.789 8.649 8.732 181,090,960 -0.31(-3.44%)
Aug 14, 2009 9.094 9.100 8.891 9.043 170,656,608 -0.06(-0.63%)
Aug 13, 2009 9.056 9.107 8.891 9.100 212,559,408 +0.18(+2.07%)
Aug 12, 2009 8.713 8.986 8.707 8.916 164,430,624 +0.18(+2.03%)
Aug 11, 2009 9.018 9.024 8.726 8.738 201,610,432 -0.34(-3.71%)
Aug 10, 2009 9.100 9.177 8.967 9.075 149,361,632 -0.04(-0.42%)
Aug 07, 2009 9.005 9.272 8.954 9.113 298,110,240 +0.23(+2.65%)
Aug 06, 2009 9.081 9.113 8.799 8.878 371,497,504 -0.06(-0.71%)
Aug 05, 2009 8.694 8.986 8.649 8.942 262,556,144 +0.34(+4.00%)
Aug 04, 2009 8.427 8.688 8.395 8.598 157,572,656 +0.13(+1.49%)
Aug 03, 2009 8.414 8.484 8.359 8.472 181,318,304 +0.21(+2.54%)
Jul 31, 2009 8.179 8.269 8.129 8.262 206,761,760 +0.09(+1.09%)
Jul 30, 2009 8.072 8.275 8.072 8.173 206,976,464 +0.18(+2.22%)
Jul 29, 2009 7.944 8.033 7.919 7.995 159,598,672 +0.00(+0.00%)
Jul 28, 2009 7.964 8.027 7.919 7.995 94,224,952 +0.00(+0.00%)
Jul 27, 2009 7.919 8.033 7.919 7.995 145,121,824 +0.11(+1.37%)
Jul 24, 2009 7.862 7.932 7.786 7.887 114,253,968 -0.04(-0.56%)
Jul 23, 2009 7.722 7.976 7.678 7.932 200,307,584 +0.22(+2.88%)
Jul 22, 2009 7.563 7.773 7.551 7.710 157,469,200 +0.01(+0.08%)
Jul 21, 2009 7.779 7.805 7.627 7.703 200,671,024 -0.07(-0.90%)
Jul 20, 2009 7.767 7.823 7.716 7.773 173,462,672 +0.06(+0.82%)
Jul 17, 2009 7.779 7.811 7.652 7.710 221,623,840 -0.05(-0.65%)
Jul 16, 2009 7.716 7.837 7.633 7.760 189,131,744 -0.03(-0.33%)
Jul 15, 2009 7.589 7.875 7.576 7.786 284,912,448 +0.30(+4.07%)
Jul 14, 2009 7.506 7.519 7.379 7.481 249,772,112 -0.02(-0.25%)
Jul 13, 2009 7.258 7.506 7.252 7.500 355,727,264 +0.45(+6.40%)
Jul 10, 2009 7.094 7.113 6.998 7.049 150,604,992 -0.10(-1.33%)
Jul 09, 2009 7.157 7.221 7.087 7.144 205,677,744 +0.09(+1.26%)
Jul 08, 2009 7.189 7.208 6.878 7.055 317,390,080 -0.12(-1.68%)
Jul 07, 2009 7.297 7.316 7.151 7.176 153,020,496 -0.11(-1.57%)
Jul 06, 2009 7.214 7.303 7.144 7.290 137,675,888 +0.01(+0.09%)
Jul 02, 2009 7.468 7.475 7.265 7.284 159,990,176 -0.26(-3.45%)
Jul 01, 2009 7.602 7.640 7.538 7.544 91,870,952 -0.04(-0.59%)
Jun 30, 2009 7.671 7.690 7.532 7.589 159,501,760 -0.08(-0.99%)
Jun 29, 2009 7.589 7.684 7.507 7.665 175,371,184 +0.10(+1.26%)
Jun 26, 2009 7.494 7.602 7.452 7.570 115,156,032 +0.04(+0.51%)
Jun 25, 2009 7.360 7.532 7.351 7.532 200,291,552 +0.16(+2.15%)
Jun 24, 2009 7.386 7.494 7.316 7.373 170,249,360 +0.09(+1.22%)
Jun 23, 2009 7.259 7.360 7.176 7.284 220,925,872 +0.08(+1.15%)
Jun 22, 2009 7.544 7.595 7.195 7.201 209,741,216 -0.44(-5.81%)
Jun 19, 2009 7.608 7.690 7.500 7.646 279,688,288 +0.13(+1.69%)
Jun 18, 2009 7.368 7.557 7.361 7.519 191,533,920 +0.18(+2.41%)
Jun 17, 2009 7.564 7.526 7.279 7.342 328,467,168 -0.22(-2.93%)
Jun 16, 2009 7.715 7.734 7.532 7.564 179,201,216 -0.13(-1.73%)
Jun 15, 2009 7.823 7.842 7.665 7.696 151,000,736 -0.20(-2.56%)
Jun 12, 2009 7.842 7.905 7.823 7.899 129,875,576 +0.05(+0.64%)
Jun 11, 2009 7.785 7.962 7.772 7.848 247,549,312 +0.11(+1.47%)
Jun 10, 2009 7.949 7.956 7.690 7.734 248,091,344 -0.17(-2.16%)
Jun 09, 2009 7.892 7.930 7.810 7.905 147,390,208 +0.06(+0.73%)
Jun 08, 2009 7.835 7.924 7.753 7.848 146,853,472 +0.06(+0.73%)
Jun 05, 2009 7.994 8.013 7.734 7.791 241,556,832 -0.07(-0.88%)
Jun 04, 2009 7.658 7.873 7.639 7.861 257,823,856 +0.27(+3.58%)
Jun 03, 2009 7.639 7.709 7.513 7.589 221,923,376 -0.10(-1.32%)
Jun 02, 2009 7.709 7.779 7.646 7.690 304,741,472 -0.13(-1.62%)
Jun 01, 2009 7.835 7.962 7.741 7.817 303,577,568 +0.08(+1.06%)
May 29, 2009 7.658 7.810 7.513 7.734 297,966,336 +0.14(+1.83%)
May 28, 2009 7.443 7.620 7.317 7.595 293,663,232 +0.21(+2.83%)
May 27, 2009 7.684 7.709 7.361 7.386 271,391,936 -0.23(-2.99%)
May 26, 2009 7.285 7.646 7.279 7.614 237,956,480 +0.24(+3.26%)
May 22, 2009 7.494 7.513 7.342 7.374 151,691,312 -0.05(-0.68%)
May 21, 2009 7.304 7.507 7.285 7.424 343,670,336 +0.01(+0.17%)
May 20, 2009 7.791 7.823 7.361 7.412 434,556,000 -0.20(-2.66%)
May 19, 2009 7.772 7.899 7.602 7.614 249,511,216 -0.16(-2.03%)
May 18, 2009 7.500 7.823 7.443 7.772 216,858,064 +0.48(+6.59%)
May 15, 2009 7.469 7.532 7.228 7.292 241,598,752 -0.15(-2.04%)
May 14, 2009 7.140 7.513 7.134 7.443 275,388,032 +0.24(+3.34%)
May 13, 2009 7.374 7.431 7.020 7.203 305,229,888 -0.23(-3.06%)
May 12, 2009 7.810 7.829 7.349 7.431 326,579,072 -0.32(-4.16%)
May 11, 2009 7.975 8.069 7.722 7.753 326,176,704 -0.48(-5.84%)
May 08, 2009 7.665 8.272 7.722 8.234 473,921,824 +0.57(+7.43%)
May 07, 2009 8.266 8.266 7.545 7.665 449,648,384 -0.23(-2.88%)
May 06, 2009 7.532 7.943 7.494 7.892 424,036,512 +0.58(+7.96%)
May 05, 2009 7.279 7.443 7.235 7.311 256,923,104 -0.11(-1.45%)
May 04, 2009 7.096 7.424 7.089 7.418 334,870,208 +0.68(+10.14%)
May 01, 2009 6.792 6.893 6.672 6.735 176,657,904 -0.05(-0.75%)
Apr 30, 2009 7.001 7.051 6.729 6.786 276,855,840 -0.09(-1.38%)
Apr 29, 2009 6.685 6.944 6.672 6.881 246,759,040 +0.28(+4.31%)
Apr 28, 2009 6.539 6.735 6.520 6.596 213,408,608 -0.21(-3.09%)
Apr 27, 2009 6.722 6.906 6.659 6.807 201,767,232 -0.11(-1.62%)
Apr 24, 2009 6.805 7.051 6.678 6.919 370,297,024 +0.15(+2.24%)
Apr 23, 2009 6.558 6.811 6.463 6.767 266,955,856 +0.30(+4.70%)
Apr 22, 2009 6.482 6.868 6.444 6.463 384,699,904 -0.23(-3.40%)
Apr 21, 2009 5.976 6.710 5.951 6.691 457,657,888 +0.45(+7.19%)
Apr 20, 2009 6.697 6.735 6.223 6.242 417,795,488 -0.78(-11.16%)
Apr 17, 2009 6.906 7.165 6.779 7.026 361,151,296 +0.09(+1.28%)
Apr 16, 2009 6.988 7.051 6.694 6.937 343,736,160 +0.08(+1.11%)
Apr 15, 2009 6.457 6.912 6.362 6.862 305,427,424 +0.32(+4.83%)
Apr 14, 2009 6.900 7.039 6.501 6.545 504,794,592 -0.46(-6.59%)
Apr 13, 2009 6.590 7.121 6.545 7.007 394,441,568 +0.28(+4.23%)
Apr 09, 2009 6.343 6.754 6.254 6.722 494,261,440 +0.90(+15.54%)
Apr 08, 2009 5.875 5.935 5.698 5.818 198,788,608 +0.03(+0.55%)
Apr 07, 2009 5.780 5.951 5.774 5.787 273,376,576 -0.18(-2.97%)
Apr 06, 2009 5.926 6.046 5.869 5.964 285,400,800 -0.16(-2.68%)
Apr 03, 2009 5.831 6.147 5.799 6.128 288,951,296 +0.24(+4.08%)
Apr 02, 2009 6.065 6.084 5.805 5.888 376,683,712 +0.16(+2.76%)
Apr 01, 2009 5.413 5.768 5.401 5.730 275,595,520 +0.16(+2.84%)
Mar 31, 2009 5.420 5.666 5.338 5.571 385,401,120 +0.29(+5.51%)
Mar 30, 2009 5.458 5.546 5.230 5.281 350,624,928 -0.68(-11.45%)
Mar 26, 2009 6.002 6.039 5.768 5.964 393,360,832 +0.07(+1.18%)
Mar 25, 2009 5.837 6.046 5.496 5.894 565,841,280 +0.19(+3.33%)
Mar 24, 2009 5.831 6.115 5.660 5.704 473,409,952 -0.29(-4.80%)
Mar 23, 2009 5.652 6.084 5.554 5.992 588,208,256 +0.84(+16.40%)
Mar 20, 2009 5.420 5.445 5.116 5.148 481,751,104 -0.49(-8.64%)
Mar 19, 2009 6.074 6.087 5.421 5.635 657,510,336 -0.27(-4.55%)
Mar 18, 2009 5.302 5.930 5.246 5.903 659,191,168 +0.54(+10.02%)
Mar 17, 2009 5.032 5.366 4.938 5.366 357,525,952 +0.33(+6.49%)
Mar 16, 2009 5.265 5.447 5.020 5.039 457,850,208 -0.10(-1.95%)
Mar 13, 2009 5.202 5.271 4.919 5.139 0 +0.03(+0.61%)
Mar 12, 2009 4.612 5.164 4.556 5.108 616,819,200 +0.48(+10.30%)
Mar 11, 2009 4.687 4.807 4.524 4.631 661,659,520 +0.12(+2.64%)
Mar 10, 2009 4.179 4.537 4.141 4.512 563,947,136 +0.58(+14.86%)
Mar 09, 2009 3.796 4.047 3.746 3.928 389,082,016 +0.05(+1.29%)
Mar 06, 2009 3.972 4.066 3.690 3.878 0 -0.04(-1.12%)
Mar 05, 2009 4.204 4.217 3.821 3.922 448,489,472 -0.40(-9.29%)
Mar 04, 2009 4.537 4.543 4.204 4.323 368,931,296 -0.14(-3.23%)
Mar 02, 2009 4.587 4.668 4.418 4.468 298,735,168 -0.30(-6.32%)
Feb 27, 2009 4.738 5.007 4.731 4.769 0 -0.33(-6.52%)
Feb 26, 2009 5.258 5.371 5.051 5.101 502,788,512 +0.08(+1.63%)
Feb 25, 2009 4.976 5.252 4.725 5.020 518,118,976 -0.03(-0.62%)
Feb 24, 2009 4.568 5.051 4.512 5.051 424,463,712 +0.55(+12.12%)
Feb 23, 2009 4.838 4.876 4.505 4.505 339,133,536 -0.16(-3.49%)
Feb 20, 2009 4.505 4.788 4.298 4.668 651,813,376 -0.07(-1.46%)
Feb 19, 2009 5.095 5.120 4.706 4.738 332,904,160 -0.26(-5.27%)
Feb 18, 2009 5.152 5.164 4.844 5.001 348,567,744 +0.00(+0.00%)
Feb 17, 2009 5.202 5.271 5.001 5.001 355,024,256 -0.55(-9.94%)
Feb 13, 2009 5.647 5.741 5.534 5.553 270,608,864 -0.22(-3.80%)
Feb 12, 2009 5.660 5.804 5.428 5.773 365,284,992 -0.07(-1.27%)
Feb 11, 2009 5.672 5.861 5.647 5.847 291,295,136 +0.27(+4.81%)
Feb 10, 2009 6.137 6.200 5.522 5.578 517,252,544 -0.63(-10.20%)
Feb 09, 2009 6.200 6.331 6.105 6.212 270,488,736 +0.07(+1.12%)
Feb 06, 2009 5.873 6.206 5.829 6.143 423,074,496 +0.43(+7.46%)
Feb 05, 2009 5.560 5.861 5.359 5.716 630,044,992 +0.09(+1.56%)
Feb 04, 2009 5.748 5.873 5.585 5.629 338,825,312 -0.06(-1.10%)
Feb 03, 2009 5.892 5.905 5.566 5.691 292,842,304 -0.11(-1.84%)
Feb 02, 2009 5.647 5.854 5.591 5.798 192,164,960 +0.00(+0.00%)
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%)
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.