MENU

S&P China SPDR (NY: GXC )

86.63 -2.07 (-2.33%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 34.73 35.19 34.41 35.04 44,475 +0.40(+1.16%)
Dec 30, 2008 34.03 34.65 34.03 34.64 37,043 +0.56(+1.64%)
Dec 29, 2008 33.56 34.60 33.56 34.08 118,052 +0.45(+1.34%)
Dec 26, 2008 34.63 34.63 33.45 33.63 23,368 -0.21(-0.62%)
Dec 24, 2008 33.53 33.84 33.17 33.84 25,116 +0.71(+2.15%)
Dec 23, 2008 33.50 33.86 33.13 33.13 119,528 -1.63(-4.68%)
Dec 22, 2008 35.18 35.22 34.19 34.76 56,384 -1.66(-4.55%)
Dec 19, 2008 36.47 36.58 35.93 36.41 42,841 +0.12(+0.34%)
Dec 18, 2008 37.70 37.70 36.06 36.29 54,684 -0.76(-2.05%)
Dec 17, 2008 36.98 37.55 36.83 37.05 50,922 -0.07(-0.19%)
Dec 16, 2008 35.24 37.17 35.24 37.12 47,248 +2.52(+7.30%)
Dec 15, 2008 35.51 35.51 34.35 34.59 51,955 -0.75(-2.13%)
Dec 12, 2008 34.28 35.60 34.11 35.35 77,558 -0.12(-0.35%)
Dec 11, 2008 36.48 36.99 35.28 35.47 52,654 -1.25(-3.42%)
Dec 10, 2008 36.93 36.97 36.06 36.72 112,977 +2.25(+6.51%)
Dec 09, 2008 34.98 35.85 34.35 34.48 61,835 -1.46(-4.05%)
Dec 08, 2008 35.54 36.29 34.84 35.93 168,318 +2.66(+7.98%)
Dec 05, 2008 31.54 33.28 31.05 33.28 69,578 +2.09(+6.70%)
Dec 04, 2008 31.78 32.17 30.41 31.19 82,005 -1.32(-4.05%)
Dec 03, 2008 31.59 32.71 30.45 32.50 44,639 +1.03(+3.27%)
Dec 02, 2008 30.65 31.47 30.21 31.47 78,971 +2.24(+7.65%)
Dec 01, 2008 31.40 31.40 29.18 29.24 34,983 -2.35(-7.45%)
Nov 28, 2008 31.26 31.73 31.08 31.59 30,892 -0.48(-1.50%)
Nov 26, 2008 30.20 32.13 30.08 32.07 92,933 +2.83(+9.66%)
Nov 25, 2008 30.20 30.20 28.87 29.24 96,583 -0.84(-2.81%)
Nov 24, 2008 30.50 30.79 28.87 30.09 53,557 +0.82(+2.80%)
Nov 21, 2008 28.80 29.35 26.79 29.27 65,042 +3.59(+13.99%)
Nov 20, 2008 26.85 27.84 25.19 25.68 107,677 -1.33(-4.93%)
Nov 19, 2008 28.39 29.33 26.76 27.01 67,335 -2.20(-7.53%)
Nov 18, 2008 29.73 29.81 28.29 29.21 162,912 -0.91(-3.03%)
Nov 17, 2008 30.65 31.33 30.00 30.12 87,795 -0.08(-0.26%)
Nov 14, 2008 31.53 32.50 30.20 30.20 63,868 -2.71(-8.24%)
Nov 13, 2008 30.00 32.91 28.52 32.91 101,573 +3.86(+13.27%)
Nov 12, 2008 30.20 30.51 29.04 29.05 43,257 -1.42(-4.67%)
Nov 11, 2008 31.16 32.09 30.20 30.48 44,289 -1.81(-5.61%)
Nov 10, 2008 34.37 34.38 31.54 32.29 91,029 +0.54(+1.71%)
Nov 07, 2008 31.12 31.75 29.83 31.75 56,030 +3.64(+12.95%)
Nov 06, 2008 30.43 30.58 28.03 28.11 66,423 -2.35(-7.73%)
Nov 05, 2008 32.19 33.15 30.39 30.46 65,117 -3.03(-9.04%)
Nov 04, 2008 32.50 33.81 32.19 33.49 43,111 +2.25(+7.19%)
Nov 03, 2008 31.22 31.66 30.97 31.24 28,249 +0.46(+1.48%)
Oct 31, 2008 29.59 31.44 29.59 30.79 53,426 -0.11(-0.35%)
Oct 30, 2008 30.77 30.92 29.71 30.89 74,478 +3.31(+11.98%)
Oct 29, 2008 29.22 29.22 26.71 27.59 68,983 -0.82(-2.89%)
Oct 28, 2008 26.22 28.41 25.02 28.41 64,293 +4.17(+17.22%)
Oct 27, 2008 25.15 26.31 24.00 24.23 51,251 -2.52(-9.41%)
Oct 24, 2008 25.56 27.27 25.48 26.75 101,395 -2.28(-7.87%)
Oct 23, 2008 30.00 30.00 27.53 29.04 94,344 +0.19(+0.64%)
Oct 22, 2008 31.75 31.75 28.61 28.85 141,330 -3.29(-10.24%)
Oct 21, 2008 34.56 34.56 32.13 32.14 71,437 -2.42(-7.01%)
Oct 20, 2008 34.78 35.09 33.04 34.56 91,311 +1.92(+5.88%)
Oct 17, 2008 33.19 34.53 31.44 32.64 77,375 -1.19(-3.52%)
Oct 16, 2008 31.71 34.11 30.61 33.84 144,139 +2.72(+8.73%)
Oct 15, 2008 35.77 35.77 31.12 31.12 131,281 -5.66(-15.39%)
Oct 14, 2008 40.91 41.42 35.50 36.78 153,212 -2.01(-5.18%)
Oct 13, 2008 34.84 38.79 34.68 38.79 111,319 +6.27(+19.27%)
Oct 10, 2008 30.89 33.29 29.62 32.52 74,286 +1.35(+4.35%)
Oct 09, 2008 35.81 35.81 31.16 31.16 96,860 -2.63(-7.79%)
Oct 08, 2008 32.52 35.53 32.44 33.80 99,752 +0.10(+0.30%)
Oct 07, 2008 36.07 37.18 33.70 33.70 85,110 -1.74(-4.92%)
Oct 06, 2008 35.62 36.22 33.59 35.44 114,302 -2.90(-7.55%)
Oct 03, 2008 38.42 40.49 38.20 38.33 67,940 -0.08(-0.20%)
Oct 02, 2008 39.59 40.25 38.40 38.41 47,412 -1.62(-4.04%)
Oct 01, 2008 39.88 40.56 38.98 40.03 44,804 -0.25(-0.61%)
Sep 30, 2008 34.97 40.28 36.78 40.28 87,058 +3.78(+10.35%)
Sep 29, 2008 41.82 41.82 36.30 36.50 130,705 -5.78(-13.66%)
Sep 26, 2008 41.69 42.78 41.45 42.28 0 -0.86(-1.99%)
Sep 25, 2008 43.20 43.94 42.28 43.13 58,197 +0.99(+2.34%)
Sep 24, 2008 41.26 42.55 41.26 42.14 41,566 +0.61(+1.47%)
Sep 23, 2008 43.59 43.59 41.35 41.53 102,021 -1.61(-3.73%)
Sep 22, 2008 46.36 46.36 41.07 43.14 52,228 -2.75(-5.99%)
Sep 19, 2008 45.25 46.41 43.89 45.89 0 +5.07(+12.42%)
Sep 18, 2008 37.75 40.82 37.33 40.82 101,551 +3.80(+10.27%)
Sep 17, 2008 38.05 39.81 37.02 37.02 126,719 -4.22(-10.23%)
Sep 16, 2008 39.49 41.66 38.94 41.24 223,991 +0.33(+0.80%)
Sep 15, 2008 41.24 42.68 40.91 40.91 159,711 -2.70(-6.19%)
Sep 12, 2008 42.95 43.71 42.31 43.61 35,129 +0.16(+0.37%)
Sep 11, 2008 42.69 43.68 42.07 43.44 69,808 -0.94(-2.13%)
Sep 10, 2008 44.55 44.87 43.75 44.39 31,428 +0.26(+0.58%)
Sep 09, 2008 46.26 46.26 44.13 44.13 45,025 -2.44(-5.24%)
Sep 08, 2008 47.63 47.68 45.75 46.57 62,694 +0.27(+0.59%)
Sep 05, 2008 44.75 46.30 44.58 46.30 0 +0.87(+1.93%)
Sep 04, 2008 47.39 47.39 45.32 45.43 106,835 -2.11(-4.45%)
Sep 03, 2008 48.01 48.27 47.33 47.54 48,668 -1.38(-2.82%)
Sep 02, 2008 50.30 50.30 48.76 48.92 242,296 -1.22(-2.44%)
Aug 29, 2008 50.39 50.41 49.91 50.14 11,603 -0.19(-0.37%)
Aug 28, 2008 50.33 50.64 50.09 50.33 48,493 -0.51(-1.00%)
Aug 27, 2008 50.20 50.99 50.20 50.84 40,063 +1.73(+3.51%)
Aug 26, 2008 49.41 49.41 49.01 49.11 47,556 +0.71(+1.47%)
Aug 25, 2008 50.04 50.04 48.40 48.40 90,360 -0.55(-1.12%)
Aug 22, 2008 48.62 49.05 48.52 48.95 38,806 +0.68(+1.41%)
Aug 21, 2008 48.78 48.78 47.49 48.27 74,321 -0.63(-1.28%)
Aug 20, 2008 47.82 48.93 47.82 48.90 60,044 +2.40(+5.16%)
Aug 19, 2008 45.83 46.61 45.83 46.50 46,359 -0.60(-1.28%)
Aug 18, 2008 47.83 48.05 47.01 47.10 22,206 -1.11(-2.30%)
Aug 15, 2008 48.30 48.52 48.04 48.21 0 -0.77(-1.58%)
Aug 14, 2008 48.51 49.22 47.76 48.98 53,918 +1.20(+2.51%)
Aug 13, 2008 48.31 48.31 47.25 47.78 54,981 -0.53(-1.11%)
Aug 12, 2008 49.56 49.56 48.03 48.31 66,361 -1.49(-2.99%)
Aug 11, 2008 50.64 50.64 49.10 49.80 35,936 -1.32(-2.58%)
Aug 08, 2008 50.69 51.18 49.34 51.12 53,704 +0.85(+1.69%)
Aug 07, 2008 53.04 53.04 49.99 50.27 64,181 -2.76(-5.20%)
Aug 06, 2008 51.50 53.15 51.50 53.02 8,827 +0.42(+0.79%)
Aug 05, 2008 51.24 52.71 51.24 52.60 42,425 +1.11(+2.15%)
Aug 04, 2008 53.91 53.91 51.50 51.50 20,740 -1.90(-3.55%)
Aug 01, 2008 52.46 54.04 52.46 53.39 12,676 +0.57(+1.07%)
Jul 31, 2008 53.18 54.16 52.66 52.83 47,145 -1.99(-3.63%)
Jul 30, 2008 55.52 55.52 53.88 54.82 49,474 +0.92(+1.71%)
Jul 29, 2008 53.90 53.90 52.15 53.90 41,318 +1.52(+2.90%)
Jul 28, 2008 54.19 54.19 52.38 52.38 42,518 -1.35(-2.52%)
Jul 25, 2008 53.70 54.11 53.10 53.73 80,609 +0.54(+1.02%)
Jul 24, 2008 56.32 56.32 52.73 53.19 75,839 -2.38(-4.28%)
Jul 23, 2008 56.33 56.33 55.20 55.57 52,717 +0.70(+1.28%)
Jul 22, 2008 53.43 54.87 53.22 54.87 47,209 +0.87(+1.62%)
Jul 21, 2008 54.90 54.90 53.91 53.99 31,748 +0.43(+0.80%)
Jul 18, 2008 53.35 53.97 53.12 53.56 39,085 +0.53(+0.99%)
Jul 17, 2008 53.87 53.87 52.78 53.04 39,285 -0.08(-0.15%)
Jul 16, 2008 50.04 53.12 50.04 53.12 25,901 +2.53(+5.01%)
Jul 15, 2008 51.07 51.41 49.55 50.58 40,750 -1.53(-2.94%)
Jul 14, 2008 52.33 53.81 51.98 52.12 33,411 -0.67(-1.26%)
Jul 11, 2008 52.83 53.42 51.93 52.78 41,947 -0.07(-0.13%)
Jul 10, 2008 51.30 52.85 51.30 52.85 33,336 +1.63(+3.17%)
Jul 09, 2008 53.58 53.58 51.23 51.23 51,980 -1.09(-2.09%)
Jul 08, 2008 50.78 52.32 50.59 52.32 109,191 +0.45(+0.87%)
Jul 07, 2008 50.27 52.37 50.27 51.87 202,926 +1.71(+3.40%)
Jul 04, 2008 51.40 51.40 49.29 50.16 87,994 +0.00(+0.00%)
Jul 03, 2008 51.40 51.40 49.29 50.16 87,994 +0.20(+0.40%)
Jul 02, 2008 51.88 51.88 49.88 49.96 146,474 -1.91(-3.69%)
Jul 01, 2008 52.53 52.53 50.75 51.88 42,486 -0.51(-0.98%)
Jun 30, 2008 52.64 52.72 52.03 52.39 77,530 +0.70(+1.35%)
Jun 27, 2008 52.40 52.40 51.33 51.69 38,873 +0.02(+0.05%)
Jun 26, 2008 54.18 54.18 51.67 51.67 55,710 -2.27(-4.21%)
Jun 25, 2008 53.73 54.46 53.54 53.94 69,822 +1.09(+2.07%)
Jun 24, 2008 52.40 53.73 52.27 52.84 42,976 -0.53(-0.99%)
Jun 23, 2008 53.51 53.63 53.01 53.37 35,156 +0.66(+1.25%)
Jun 20, 2008 54.92 54.92 52.19 52.71 55,641 -2.79(-5.02%)
Jun 19, 2008 55.24 55.92 54.66 55.50 50,472 -0.04(-0.07%)
Jun 18, 2008 55.69 55.80 54.90 55.54 91,543 +0.71(+1.30%)
Jun 17, 2008 55.66 55.93 54.68 54.83 56,767 -0.40(-0.73%)
Jun 16, 2008 54.05 55.34 54.05 55.23 45,359 +0.51(+0.93%)
Jun 13, 2008 54.49 54.72 53.78 54.72 25,449 -0.17(-0.31%)
Jun 12, 2008 54.52 55.53 54.51 54.89 28,971 +1.31(+2.44%)
Jun 11, 2008 54.63 55.00 53.58 53.58 73,442 -1.77(-3.19%)
Jun 10, 2008 55.18 55.77 54.91 55.35 97,992 -1.28(-2.26%)
Jun 09, 2008 57.88 57.88 55.99 56.62 54,865 +0.09(+0.15%)
Jun 06, 2008 59.21 59.21 56.54 56.54 87,937 -3.17(-5.32%)
Jun 05, 2008 59.71 59.71 58.44 59.71 32,887 +1.56(+2.68%)
Jun 04, 2008 59.85 59.85 57.96 58.16 43,168 -0.64(-1.09%)
Jun 03, 2008 60.39 60.39 58.48 58.80 50,022 -1.77(-2.93%)
Jun 02, 2008 60.99 61.06 59.74 60.57 76,631 +0.55(+0.92%)
May 30, 2008 60.16 60.34 59.90 60.02 55,002 +0.00(+0.00%)
May 29, 2008 58.84 60.33 58.79 60.02 43,571 +0.91(+1.53%)
May 28, 2008 59.61 59.62 58.42 59.12 52,442 -0.35(-0.59%)
May 27, 2008 59.23 59.53 57.97 59.46 81,405 +0.04(+0.06%)
May 26, 2008 60.04 60.13 59.13 59.43 0 +0.00(+0.00%)
May 23, 2008 60.04 60.13 59.13 59.43 106,881 -1.86(-3.04%)
May 22, 2008 61.82 61.82 60.85 61.29 25,980 +0.51(+0.84%)
May 21, 2008 62.72 62.73 60.78 60.78 33,193 -0.23(-0.38%)
May 20, 2008 62.75 62.75 60.55 61.01 113,830 -2.66(-4.18%)
May 19, 2008 64.23 64.49 63.48 63.68 58,142 +0.31(+0.49%)
May 16, 2008 63.77 63.77 63.03 63.37 41,539 +0.15(+0.23%)
May 15, 2008 63.15 63.41 62.41 63.22 27,472 +0.79(+1.26%)
May 14, 2008 62.71 63.22 62.27 62.43 39,728 +0.39(+0.64%)
May 13, 2008 62.50 62.50 61.32 62.03 29,266 +1.07(+1.76%)
May 12, 2008 60.90 61.11 60.05 60.96 54,388 +0.11(+0.18%)
May 09, 2008 61.13 61.13 60.39 60.86 64,354 -1.09(-1.76%)
May 08, 2008 62.27 62.28 61.35 61.95 104,407 +0.77(+1.27%)
May 07, 2008 64.50 64.50 61.17 61.18 126,306 -3.93(-6.04%)
May 06, 2008 63.13 65.23 63.13 65.11 44,277 +1.16(+1.82%)
May 05, 2008 65.54 65.54 63.94 63.94 68,993 -0.85(-1.32%)
May 02, 2008 65.44 65.44 64.26 64.80 130,771 +0.66(+1.03%)
May 01, 2008 64.02 64.26 62.59 64.14 98,421 +1.15(+1.83%)
Apr 30, 2008 63.59 63.65 62.66 62.99 98,791 +0.81(+1.31%)
Apr 29, 2008 63.29 63.29 61.94 62.17 43,993 -0.13(-0.21%)
Apr 28, 2008 62.68 63.09 62.25 62.31 65,370 -0.32(-0.51%)
Apr 25, 2008 63.33 63.33 61.89 62.62 55,087 -0.87(-1.37%)
Apr 24, 2008 63.72 64.13 61.72 63.49 152,900 +0.44(+0.70%)
Apr 23, 2008 60.59 63.14 60.59 63.05 189,379 +4.20(+7.14%)
Apr 22, 2008 59.79 59.79 58.19 58.84 90,410 -0.06(-0.11%)
Apr 21, 2008 58.74 59.02 57.64 58.91 68,492 +0.91(+1.56%)
Apr 18, 2008 57.58 58.19 57.51 58.00 69,972 +1.05(+1.84%)
Apr 17, 2008 57.30 57.37 56.79 56.96 45,194 -0.92(-1.59%)
Apr 16, 2008 56.67 57.99 56.41 57.88 79,381 +1.68(+2.99%)
Apr 15, 2008 55.76 56.21 55.65 56.20 39,364 +0.73(+1.31%)
Apr 14, 2008 55.90 55.90 55.24 55.47 46,256 -0.81(-1.44%)
Apr 11, 2008 57.22 57.54 56.04 56.28 108,875 -1.21(-2.10%)
Apr 10, 2008 56.17 57.60 56.17 57.49 103,193 +1.71(+3.07%)
Apr 09, 2008 57.50 57.50 55.65 55.78 91,698 -1.83(-3.17%)
Apr 08, 2008 57.79 58.30 57.51 57.61 59,797 -1.51(-2.55%)
Apr 07, 2008 59.74 59.75 58.55 59.12 111,329 +1.14(+1.96%)
Apr 04, 2008 58.81 58.91 57.29 57.98 109,005 -0.05(-0.09%)
Apr 03, 2008 56.18 58.30 56.18 58.03 77,362 +2.24(+4.01%)
Apr 02, 2008 56.92 56.92 55.75 55.79 114,429 -0.98(-1.73%)
Apr 01, 2008 54.95 56.78 54.69 56.78 120,224 +3.30(+6.16%)
Mar 31, 2008 52.91 53.81 52.91 53.48 57,802 -0.19(-0.36%)
Mar 28, 2008 53.36 54.30 53.36 53.67 36,937 +1.74(+3.36%)
Mar 27, 2008 52.47 53.15 51.92 51.93 71,292 +0.51(+0.99%)
Mar 26, 2008 52.30 52.30 51.30 51.42 100,739 -0.94(-1.79%)
Mar 25, 2008 51.31 52.48 51.04 52.36 60,443 +2.18(+4.35%)
Mar 24, 2008 50.44 51.26 49.90 50.17 196,320 +0.94(+1.90%)
Mar 21, 2008 49.73 49.73 46.66 49.24 103,580 +0.00(+0.00%)
Mar 20, 2008 49.73 49.73 46.66 49.24 103,580 +0.60(+1.23%)
Mar 19, 2008 52.22 52.22 48.29 48.64 105,099 -3.08(-5.96%)
Mar 18, 2008 49.80 51.77 49.80 51.72 184,200 +1.94(+3.89%)
Mar 17, 2008 49.02 50.33 48.62 49.79 161,570 -1.33(-2.61%)
Mar 14, 2008 53.53 53.78 50.98 51.12 82,462 -3.18(-5.86%)
Mar 13, 2008 54.21 55.01 52.02 54.30 184,673 -1.25(-2.26%)
Mar 12, 2008 56.53 57.33 55.28 55.55 93,377 -2.19(-3.79%)
Mar 11, 2008 55.87 57.83 55.36 57.74 108,363 +4.70(+8.87%)
Mar 10, 2008 55.31 55.31 53.04 53.04 98,905 -1.36(-2.50%)
Mar 07, 2008 54.43 55.95 53.89 54.40 95,575 -0.51(-0.93%)
Mar 06, 2008 57.24 57.24 54.81 54.91 63,543 -2.49(-4.33%)
Mar 05, 2008 57.04 57.89 56.60 57.40 92,731 +0.61(+1.08%)
Mar 04, 2008 57.61 57.61 55.90 56.79 148,525 -2.32(-3.93%)
Mar 03, 2008 58.36 59.48 58.19 59.11 107,687 +0.26(+0.43%)
Feb 29, 2008 60.77 60.77 58.50 58.85 65,222 -1.74(-2.87%)
Feb 28, 2008 61.77 61.77 60.49 60.59 114,687 -1.06(-1.72%)
Feb 27, 2008 60.39 61.99 60.37 61.66 181,614 +1.52(+2.52%)
Feb 26, 2008 58.93 60.25 58.55 60.14 61,151 +0.13(+0.22%)
Feb 25, 2008 58.47 60.03 58.02 60.01 114,178 +0.19(+0.32%)
Feb 22, 2008 58.47 59.88 57.98 59.81 110,771 +1.43(+2.45%)
Feb 21, 2008 59.99 60.11 58.02 58.38 152,567 -1.88(-3.12%)
Feb 20, 2008 60.25 60.90 58.64 60.26 136,256 -0.13(-0.22%)
Feb 19, 2008 61.42 61.54 60.16 60.39 126,226 +0.15(+0.26%)
Feb 18, 2008 59.30 60.39 59.06 60.24 0 +0.00(+0.00%)
Feb 15, 2008 59.30 60.39 59.06 60.24 159,981 +2.05(+3.53%)
Feb 14, 2008 59.97 59.97 58.02 58.19 74,973 -0.70(-1.20%)
Feb 13, 2008 58.56 59.28 57.59 58.89 113,001 +0.91(+1.58%)
Feb 12, 2008 57.11 58.73 57.11 57.98 154,150 +1.26(+2.23%)
Feb 11, 2008 55.78 56.78 54.97 56.72 113,396 +0.04(+0.07%)
Feb 08, 2008 56.89 57.37 55.87 56.68 96,315 -0.70(-1.21%)
Feb 07, 2008 55.65 57.81 54.74 57.37 181,421 +1.51(+2.70%)
Feb 06, 2008 58.02 58.78 55.86 55.86 129,540 -1.92(-3.32%)
Feb 05, 2008 60.84 60.84 57.75 57.78 180,142 -3.69(-6.01%)
Feb 04, 2008 60.78 61.83 60.70 61.48 136,385 +1.59(+2.65%)
Feb 01, 2008 58.81 59.89 58.09 59.89 198,632 +2.44(+4.25%)
Jan 31, 2008 54.89 58.07 54.43 57.45 251,073 +0.89(+1.57%)
Jan 30, 2008 56.31 59.08 56.07 56.56 310,350 -2.40(-4.07%)
Jan 29, 2008 58.83 59.15 58.26 58.96 59,797 -0.29(-0.48%)
Jan 28, 2008 58.08 59.50 57.30 59.25 108,274 +0.47(+0.79%)
Jan 25, 2008 60.40 62.44 58.41 58.78 251,899 -0.28(-0.47%)
Jan 24, 2008 59.36 59.50 57.84 59.06 224,906 -1.02(-1.70%)
Jan 23, 2008 57.60 60.08 54.02 60.08 412,256 +1.70(+2.92%)
Jan 22, 2008 54.20 60.01 53.64 58.38 587,271 -3.01(-4.91%)
Jan 21, 2008 60.56 62.14 59.74 61.39 0 +0.00(+0.00%)
Jan 18, 2008 60.56 62.14 59.74 61.39 275,069 +1.93(+3.24%)
Jan 17, 2008 61.36 62.58 59.12 59.46 353,310 -1.53(-2.51%)
Jan 16, 2008 61.90 62.41 59.19 61.00 449,781 -2.35(-3.70%)
Jan 15, 2008 66.96 66.96 63.20 63.34 239,756 -5.09(-7.44%)
Jan 14, 2008 68.52 68.66 67.65 68.44 142,249 -0.09(-0.12%)
Jan 11, 2008 69.39 69.84 68.27 68.52 155,990 -2.79(-3.91%)
Jan 10, 2008 69.65 72.01 69.07 71.31 244,525 +0.70(+0.99%)
Jan 09, 2008 70.06 70.80 68.28 70.61 264,040 +3.54(+5.28%)
Jan 08, 2008 69.01 69.78 67.08 67.08 154,922 -1.34(-1.96%)
Jan 07, 2008 68.61 68.76 67.18 68.42 330,244 +1.05(+1.56%)
Jan 04, 2008 68.67 68.67 66.99 67.36 231,306 -1.21(-1.76%)
Jan 03, 2008 68.14 69.45 68.14 68.57 98,517 -0.26(-0.38%)
Jan 02, 2008 70.13 70.46 68.32 68.83 163,572 -0.74(-1.06%)
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.
TOP
Email a Story