Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SPDR S&P 500 Value Portfolio ETF (NY: SPYV )

49.35 -0.37 (-0.74%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 23, 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 (%)
Feb 27, 2004 11.36 11.37 11.32 11.35 20,365 +0.02(+0.21%)
Feb 26, 2004 11.26 11.33 11.26 11.33 42,994 +0.01(+0.08%)
Feb 25, 2004 11.29 11.32 11.29 11.32 31,680 +0.07(+0.58%)
Feb 24, 2004 11.31 11.34 11.09 11.26 38,469 -0.04(-0.35%)
Feb 23, 2004 11.30 11.32 11.26 11.30 74,675 +0.01(+0.12%)
Feb 20, 2004 11.29 11.31 11.23 11.28 22,628 -0.03(-0.27%)
Feb 19, 2004 11.34 11.39 11.30 11.31 113,144 +0.01(+0.10%)
Feb 18, 2004 11.36 11.37 11.30 11.30 14,708 -0.10(-0.84%)
Feb 17, 2004 11.38 11.41 11.37 11.40 63,360 +0.10(+0.87%)
Feb 13, 2004 11.32 11.39 11.30 11.30 35,074 -0.02(-0.20%)
Feb 12, 2004 11.37 11.37 11.32 11.32 88,252 -0.05(-0.48%)
Feb 11, 2004 11.22 11.39 11.20 11.38 88,252 +0.18(+1.58%)
Feb 10, 2004 11.19 11.24 11.17 11.20 63,360 +0.02(+0.17%)
Feb 09, 2004 11.21 11.21 11.18 11.18 190,082 +0.00(+0.01%)
Feb 06, 2004 11.12 11.22 11.12 11.18 64,492 +0.08(+0.72%)
Feb 05, 2004 11.10 11.13 11.10 11.10 19,234 -0.05(-0.40%)
Feb 04, 2004 11.08 11.15 11.08 11.15 28,286 -0.03(-0.24%)
Feb 03, 2004 11.14 11.18 11.14 11.17 14,708 -0.01(-0.11%)
Feb 02, 2004 11.14 11.26 11.14 11.18 79,201 +0.03(+0.26%)
Jan 30, 2004 11.13 11.17 11.12 11.15 41,863 -0.02(-0.15%)
Jan 29, 2004 11.19 11.20 11.09 11.17 48,652 +0.06(+0.58%)
Jan 28, 2004 11.34 11.35 11.11 11.11 179,899 -0.18(-1.56%)
Jan 27, 2004 11.37 11.37 11.28 11.28 59,966 -0.07(-0.65%)
Jan 26, 2004 11.24 11.36 11.22 11.36 87,121 +0.16(+1.40%)
Jan 23, 2004 11.29 11.29 11.18 11.20 101,829 -0.05(-0.44%)
Jan 22, 2004 11.31 11.31 11.25 11.25 87,121 -0.04(-0.36%)
Jan 21, 2004 11.18 11.30 11.16 11.29 110,881 +0.10(+0.88%)
Jan 20, 2004 11.21 11.21 11.14 11.19 1,070,345 +0.02(+0.22%)
Jan 16, 2004 11.11 11.17 11.10 11.17 104,092 +0.07(+0.63%)
Jan 15, 2004 11.14 11.15 11.05 11.10 89,384 +0.03(+0.27%)
Jan 14, 2004 11.02 11.07 11.01 11.07 73,543 +0.13(+1.15%)
Jan 13, 2004 11.06 11.06 10.91 10.94 78,069 -0.10(-0.94%)
Jan 12, 2004 11.03 11.05 10.97 11.05 108,618 +0.04(+0.39%)
Jan 09, 2004 11.05 11.07 11.00 11.00 122,195 -0.09(-0.77%)
Jan 08, 2004 10.99 11.09 11.03 11.09 122,195 +0.07(+0.63%)
Jan 07, 2004 11.03 11.03 10.98 11.02 369,982 -0.03(-0.29%)
Jan 06, 2004 11.04 11.05 11.01 11.05 134,641 +0.00(+0.01%)
Jan 05, 2004 11.03 11.05 10.99 11.05 319,067 +0.13(+1.16%)
Jan 02, 2004 11.00 11.02 10.90 10.93 183,293 -0.00(-0.04%)
Dec 31, 2003 10.93 10.93 10.89 10.93 76,938 +0.02(+0.21%)
Dec 30, 2003 10.86 10.91 10.89 10.91 177,636 +0.05(+0.46%)
Dec 29, 2003 10.79 10.86 10.78 10.86 110,881 +0.11(+1.00%)
Dec 26, 2003 10.76 10.77 10.74 10.75 80,332 -0.02(-0.15%)
Dec 24, 2003 10.72 10.76 10.72 10.76 11,314 -0.01(-0.05%)
Dec 23, 2003 10.72 10.78 10.71 10.77 78,069 +0.07(+0.62%)
Dec 22, 2003 10.68 10.71 10.61 10.70 81,463 +0.03(+0.29%)
Dec 19, 2003 10.68 10.68 10.63 10.67 144,824 -0.05(-0.49%)
Dec 18, 2003 10.62 10.73 10.68 10.73 125,590 +0.12(+1.09%)
Dec 17, 2003 10.60 10.61 10.58 10.61 125,590 +0.01(+0.06%)
Dec 16, 2003 10.56 10.61 10.56 10.60 132,378 +0.04(+0.37%)
Dec 15, 2003 10.63 10.63 10.56 10.56 727,518 +0.04(+0.36%)
Dec 12, 2003 10.49 10.53 10.49 10.53 3,394 -0.02(-0.23%)
Dec 11, 2003 10.51 10.55 10.48 10.55 12,445 +0.16(+1.56%)
Dec 10, 2003 10.39 10.39 10.39 10.39 4,525 -0.03(-0.25%)
Dec 09, 2003 10.47 10.48 10.42 10.42 39,600 -0.06(-0.55%)
Dec 08, 2003 10.44 10.47 10.43 10.47 57,703 +0.04(+0.42%)
Dec 05, 2003 10.44 10.44 10.43 10.43 59,966 +0.00(+0.03%)
Dec 04, 2003 10.43 10.43 10.43 10.43 7,920 -0.00(-0.04%)
Dec 03, 2003 10.40 10.45 10.40 10.43 31,680 +0.02(+0.23%)
Dec 02, 2003 10.41 10.41 10.41 10.41 9,051 +0.08(+0.76%)
Dec 01, 2003 10.34 10.34 10.34 10.33 7,920 +0.04(+0.37%)
Nov 28, 2003 10.26 10.29 10.26 10.29 13,577 +0.01(+0.09%)
Nov 26, 2003 10.22 10.28 10.22 10.28 148,219 +0.04(+0.36%)
Nov 25, 2003 10.19 10.24 10.19 10.24 48,652 +0.08(+0.74%)
Nov 24, 2003 10.12 10.19 10.12 10.17 30,548 +0.08(+0.76%)
Nov 21, 2003 10.10 10.09 10.09 10.09 14,708 -0.00(-0.04%)
Nov 20, 2003 10.13 10.15 10.10 10.10 27,154 -0.08(-0.81%)
Nov 19, 2003 10.14 10.18 10.14 10.18 15,840 +0.02(+0.15%)
Nov 18, 2003 10.16 10.16 10.16 10.16 5,657 +0.09(+0.88%)
Nov 17, 2003 10.12 10.12 10.07 10.07 26,023 -0.13(-1.29%)
Nov 14, 2003 10.30 10.30 10.21 10.21 23,760 -0.03(-0.29%)
Nov 13, 2003 10.23 10.23 10.23 10.23 6,788 +0.02(+0.15%)
Nov 12, 2003 10.22 10.22 10.22 10.22 9,051 +0.07(+0.65%)
Nov 11, 2003 10.14 10.15 10.14 10.15 41,863 -0.03(-0.28%)
Nov 10, 2003 10.18 10.18 10.18 10.18 10,182 -0.03(-0.30%)
Nov 07, 2003 10.21 10.21 10.21 10.21 23,760 -0.01(-0.09%)
Nov 06, 2003 10.18 10.22 10.15 10.22 74,675 +0.07(+0.72%)
Nov 05, 2003 10.15 10.15 10.15 10.15 1,131 -0.16(-1.53%)
Nov 04, 2003 10.31 10.31 10.31 10.31 0 +0.00(+0.00%)
Nov 03, 2003 10.24 10.31 10.24 10.31 32,562 +0.12(+1.20%)
Oct 31, 2003 10.19 10.19 10.19 10.19 0 +0.00(+0.00%)
Oct 30, 2003 10.19 10.19 10.19 10.19 7,920 -0.01(-0.08%)
Oct 29, 2003 10.13 10.19 10.13 10.19 9,051 +0.05(+0.49%)
Oct 28, 2003 10.14 10.14 10.14 10.14 7,920 +0.05(+0.47%)
Oct 27, 2003 10.11 10.12 10.05 10.10 13,577 +0.11(+1.14%)
Oct 24, 2003 10.06 10.06 9.982 9.982 42,994 -0.07(-0.69%)
Oct 23, 2003 10.02 10.05 10.02 10.05 32,811 +0.06(+0.60%)
Oct 22, 2003 10.06 10.06 9.992 9.992 20,365 -0.21(-2.02%)
Oct 21, 2003 10.20 10.20 10.20 10.20 16,971 +0.03(+0.30%)
Oct 20, 2003 10.15 10.17 10.15 10.17 26,023 -0.01(-0.13%)
Oct 17, 2003 10.25 10.25 10.18 10.18 4,525 +0.01(+0.15%)
Oct 16, 2003 10.17 10.17 10.17 10.17 5,657 -0.03(-0.33%)
Oct 15, 2003 10.20 10.20 10.20 10.20 0 +0.00(+0.00%)
Oct 14, 2003 10.19 10.20 10.16 10.20 13,577 +0.04(+0.43%)
Oct 13, 2003 10.19 10.19 10.14 10.16 713,941 +0.02(+0.23%)
Oct 10, 2003 10.13 10.13 10.13 10.13 19,234 -0.09(-0.88%)
Oct 09, 2003 10.22 10.22 10.22 10.22 7,920 +0.11(+1.07%)
Oct 08, 2003 10.10 10.12 10.10 10.12 263,626 -0.03(-0.30%)
Oct 07, 2003 10.12 10.15 10.09 10.15 141,430 -0.01(-0.06%)
Oct 06, 2003 10.14 10.15 10.14 10.15 13,577 +0.05(+0.50%)
Oct 03, 2003 10.10 10.17 10.10 10.10 62,229 +0.16(+1.59%)
Oct 02, 2003 9.943 9.943 9.943 9.943 0 +0.00(+0.00%)
Oct 01, 2003 9.949 9.956 9.923 9.943 85,989 +0.11(+1.09%)
Sep 30, 2003 9.809 9.836 9.809 9.836 20,365 -0.07(-0.66%)
Sep 29, 2003 9.815 9.902 9.815 9.902 30,548 +0.06(+0.57%)
Sep 26, 2003 9.855 9.855 9.846 9.846 67,886 -0.09(-0.89%)
Sep 25, 2003 9.934 9.934 9.934 9.934 2,262 -0.01(-0.13%)
Sep 24, 2003 10.09 10.09 10.09 9.947 18,103 -0.09(-0.88%)
Sep 23, 2003 10.04 10.04 10.04 10.04 13,577 +0.01(+0.13%)
Sep 22, 2003 10.01 10.01 10.01 10.02 22,628 -0.14(-1.39%)
Sep 19, 2003 10.14 10.16 10.12 10.16 74,675 -0.08(-0.77%)
Sep 18, 2003 10.18 10.24 10.18 10.24 58,835 +0.16(+1.57%)
Sep 17, 2003 10.11 10.11 10.08 10.08 52,046 +0.05(+0.49%)
Sep 16, 2003 10.04 10.04 10.04 10.04 5,657 +0.04(+0.35%)
Sep 15, 2003 9.996 10.00 9.987 10.00 11,314 -0.02(-0.19%)
Sep 12, 2003 9.930 10.03 9.930 10.02 166,322 +0.03(+0.33%)
Sep 11, 2003 10.01 10.05 9.987 9.987 106,355 +0.03(+0.27%)
Sep 10, 2003 10.05 10.05 9.943 9.961 22,628 -0.09(-0.92%)
Sep 09, 2003 10.11 10.11 10.05 10.05 20,365 -0.07(-0.66%)
Sep 08, 2003 10.09 10.13 10.07 10.12 176,505 +0.11(+1.09%)
Sep 05, 2003 10.06 10.10 9.982 10.01 358,667 -0.05(-0.47%)
Sep 04, 2003 10.10 10.11 10.06 10.06 496,703 -0.03(-0.26%)
Sep 03, 2003 10.09 10.11 10.05 10.08 943,624 +0.09(+0.86%)
Sep 02, 2003 9.939 10.00 9.926 9.999 18,103 +0.11(+1.14%)
Aug 29, 2003 9.844 9.891 9.841 9.886 84,858 +0.07(+0.68%)
Aug 28, 2003 9.744 9.819 9.744 9.819 22,628 +0.04(+0.41%)
Aug 27, 2003 9.793 9.810 9.780 9.780 12,445 -0.02(-0.23%)
Aug 26, 2003 9.722 9.802 9.720 9.802 56,572 +0.02(+0.17%)
Aug 25, 2003 9.749 9.785 9.744 9.785 27,154 -0.02(-0.17%)
Aug 22, 2003 9.830 9.830 9.789 9.802 14,708 -0.13(-1.33%)
Aug 21, 2003 9.961 10.01 9.933 9.933 16,971 -0.01(-0.13%)
Aug 20, 2003 9.925 9.947 9.925 9.947 32,811 +0.07(+0.70%)
Aug 19, 2003 9.952 9.952 9.878 9.878 53,177 -0.06(-0.57%)
Aug 18, 2003 9.925 9.947 9.919 9.934 42,994 +0.03(+0.31%)
Aug 15, 2003 9.903 9.903 9.903 9.903 4,525 +0.02(+0.18%)
Aug 14, 2003 9.828 9.906 9.828 9.886 64,492 +0.05(+0.55%)
Aug 13, 2003 9.944 9.944 9.832 9.832 627,951 -0.06(-0.56%)
Aug 12, 2003 9.827 9.887 9.827 9.887 38,469 +0.08(+0.78%)
Aug 11, 2003 9.840 9.840 9.791 9.810 88,252 +0.01(+0.09%)
Aug 08, 2003 9.783 9.829 9.783 9.802 21,497 +0.09(+0.90%)
Aug 07, 2003 9.651 9.722 9.651 9.714 27,154 +0.00(+0.04%)
Aug 06, 2003 9.587 9.734 9.587 9.711 71,280 +0.07(+0.71%)
Aug 05, 2003 9.643 9.643 9.643 9.643 5,657 -0.13(-1.31%)
Aug 04, 2003 9.709 9.771 9.634 9.771 158,402 +0.05(+0.55%)
Aug 01, 2003 9.749 9.777 9.718 9.718 224,025 -0.13(-1.28%)
Jul 31, 2003 9.894 9.985 9.844 9.844 47,520 -0.03(-0.29%)
Jul 30, 2003 9.856 9.889 9.855 9.872 16,971 -0.07(-0.73%)
Jul 29, 2003 9.934 9.955 9.819 9.945 64,492 -0.01(-0.07%)
Jul 28, 2003 9.943 9.961 9.943 9.952 23,760 +0.00(+0.00%)
Jul 25, 2003 9.828 9.952 9.823 9.952 19,234 +0.04(+0.44%)
Jul 24, 2003 9.970 9.970 9.909 9.909 10,182 +0.04(+0.38%)
Jul 23, 2003 9.899 9.899 9.845 9.871 33,943 -0.03(-0.29%)
Jul 22, 2003 9.868 9.939 9.797 9.900 70,149 +0.06(+0.64%)
Jul 21, 2003 9.900 9.900 9.827 9.837 28,286 -0.16(-1.59%)
Jul 18, 2003 9.904 9.996 9.894 9.996 35,074 +0.13(+1.28%)
Jul 17, 2003 9.916 9.926 9.848 9.870 35,074 -0.06(-0.62%)
Jul 16, 2003 10.07 10.07 9.932 9.932 38,469 -0.11(-1.13%)
Jul 15, 2003 10.10 10.10 10.03 10.04 682,260 -0.12(-1.17%)
Jul 14, 2003 10.17 10.22 10.16 10.16 27,154 +0.11(+1.14%)
Jul 11, 2003 9.987 10.05 9.987 10.05 5,657 +0.10(+0.96%)
Jul 10, 2003 10.01 10.01 9.954 9.954 4,525 -0.15(-1.49%)
Jul 09, 2003 10.05 10.10 10.05 10.10 10,182 +0.04(+0.44%)
Jul 08, 2003 10.08 10.10 10.06 10.06 141,430 -0.04(-0.35%)
Jul 07, 2003 10.07 10.12 10.07 10.10 105,224 +0.11(+1.13%)
Jul 03, 2003 9.979 9.986 9.979 9.982 22,628 -0.05(-0.54%)
Jul 02, 2003 9.972 10.04 9.972 10.04 10,182 +0.11(+1.15%)
Jul 01, 2003 9.819 9.922 9.743 9.922 79,201 +0.01(+0.10%)
Jun 30, 2003 9.912 9.912 9.912 9.912 7,920 -0.00(-0.04%)
Jun 27, 2003 9.983 10.02 9.917 9.917 24,891 -0.05(-0.49%)
Jun 26, 2003 9.886 9.965 9.865 9.965 50,914 +0.05(+0.50%)
Jun 25, 2003 10.06 10.06 9.916 9.916 65,623 -0.08(-0.75%)
Jun 24, 2003 9.950 10.01 9.950 9.991 20,365 +0.08(+0.86%)
Jun 23, 2003 9.978 9.978 9.906 9.906 36,206 -0.17(-1.68%)
Jun 20, 2003 10.12 10.15 10.04 10.08 285,123 +0.03(+0.25%)
Jun 19, 2003 10.24 10.25 10.05 10.05 59,966 -0.18(-1.72%)
Jun 18, 2003 10.22 10.27 10.20 10.23 23,760 -0.04(-0.38%)
Jun 17, 2003 10.31 10.31 10.23 10.26 58,835 +0.07(+0.64%)
Jun 16, 2003 10.04 10.22 10.04 10.20 10,182 +0.17(+1.66%)
Jun 13, 2003 10.01 10.04 10.01 10.03 39,600 -0.03(-0.34%)
Jun 12, 2003 10.17 10.17 10.06 10.07 22,628 -0.05(-0.49%)
Jun 11, 2003 10.06 10.12 10.06 10.12 29,417 +0.16(+1.58%)
Jun 10, 2003 9.983 9.983 9.920 9.960 98,435 +0.06(+0.62%)
Jun 09, 2003 10.02 10.02 9.886 9.899 112,012 -0.18(-1.83%)
Jun 06, 2003 10.18 10.23 10.06 10.08 58,835 +0.03(+0.30%)
Jun 05, 2003 9.974 10.05 9.943 10.05 91,646 +0.04(+0.36%)
Jun 04, 2003 9.872 10.02 9.872 10.02 149,350 +0.18(+1.79%)
Jun 03, 2003 9.810 9.849 9.810 9.841 184,425 +0.06(+0.63%)
Jun 02, 2003 9.833 9.912 9.775 9.780 1,439,196 +0.10(+1.07%)
May 30, 2003 9.692 9.698 9.666 9.676 12,445 +0.14(+1.52%)
May 29, 2003 9.685 9.685 9.531 9.531 24,891 -0.08(-0.80%)
May 28, 2003 9.634 9.634 9.608 9.608 49,783 +0.04(+0.43%)
May 27, 2003 9.444 9.567 9.444 9.567 18,103 +0.15(+1.62%)
May 23, 2003 9.369 9.414 9.369 9.414 4,525 +0.02(+0.20%)
May 22, 2003 9.351 9.395 9.351 9.395 59,966 +0.11(+1.14%)
May 21, 2003 9.247 9.289 9.247 9.289 3,394 +0.13(+1.45%)
May 20, 2003 9.223 9.249 9.156 9.156 38,469 -0.20(-2.17%)
May 19, 2003 9.360 9.360 9.360 9.360 1,131 -0.06(-0.65%)
May 16, 2003 9.419 9.421 9.419 9.421 2,262 +0.02(+0.19%)
May 15, 2003 9.438 9.438 9.403 9.403 2,262 -0.01(-0.13%)
May 14, 2003 9.414 9.415 9.414 9.415 2,262 +0.02(+0.26%)
May 13, 2003 9.374 9.432 9.366 9.391 50,914 -0.02(-0.19%)
May 12, 2003 9.276 9.408 9.276 9.408 13,577 +0.15(+1.67%)
May 09, 2003 9.223 9.274 9.223 9.254 11,314 +0.06(+0.61%)
May 08, 2003 9.204 9.226 9.198 9.198 6,788 -0.08(-0.87%)
May 07, 2003 9.276 9.325 9.227 9.278 18,103 -0.04(-0.38%)
May 06, 2003 9.324 9.334 9.314 9.314 21,497 +0.05(+0.55%)
May 05, 2003 9.256 9.276 9.256 9.262 7,920 -0.07(-0.74%)
May 02, 2003 9.209 9.331 9.209 9.331 4,525 +0.16(+1.79%)
May 01, 2003 9.035 9.167 9.035 9.167 18,103 +0.01(+0.06%)
Apr 30, 2003 9.114 9.162 9.114 9.162 5,657 +0.04(+0.40%)
Apr 29, 2003 9.146 9.146 9.087 9.126 9,051 +0.01(+0.08%)
Apr 28, 2003 8.962 9.118 8.962 9.118 20,365 +0.17(+1.94%)
Apr 25, 2003 9.064 9.064 8.945 8.945 15,840 -0.11(-1.26%)
Apr 24, 2003 9.079 9.120 9.043 9.059 22,628 -0.05(-0.58%)
Apr 23, 2003 9.084 9.112 9.084 9.112 29,417 +0.09(+1.03%)
Apr 22, 2003 8.866 9.019 8.866 9.019 28,286 +0.27(+3.08%)
Apr 21, 2003 8.750 8.750 8.750 8.750 0 +0.00(+0.00%)
Apr 17, 2003 8.750 8.750 8.750 8.750 6,788 +0.01(+0.15%)
Apr 16, 2003 8.904 8.904 8.731 8.737 18,103 -0.09(-1.05%)
Apr 15, 2003 8.791 8.847 8.788 8.829 237,603 +0.08(+0.93%)
Apr 14, 2003 8.672 8.748 8.672 8.748 240,997 +0.14(+1.67%)
Apr 11, 2003 8.743 8.743 8.604 8.604 72,412 +0.03(+0.33%)
Apr 10, 2003 8.591 8.591 8.576 8.576 2,262 -0.06(-0.72%)
Apr 09, 2003 8.750 8.750 8.605 8.638 48,652 -0.05(-0.63%)
Apr 08, 2003 8.649 8.715 8.623 8.692 7,920 -0.14(-1.54%)
Apr 07, 2003 8.867 8.890 8.829 8.829 66,755 +0.13(+1.46%)
Apr 04, 2003 8.697 8.701 8.697 8.701 5,657 +0.01(+0.13%)
Apr 03, 2003 8.674 8.697 8.635 8.690 12,445 +0.00(+0.04%)
Apr 02, 2003 8.677 8.732 8.677 8.686 128,984 +0.19(+2.27%)
Apr 01, 2003 8.373 8.498 8.373 8.494 35,074 +0.08(+1.01%)
Mar 31, 2003 8.361 8.409 8.361 8.409 11,314 -0.13(-1.54%)
Mar 28, 2003 8.540 8.540 8.540 8.540 4,525 -0.04(-0.49%)
Mar 27, 2003 8.583 8.583 8.583 8.583 0 +0.00(+0.00%)
Mar 26, 2003 8.584 8.616 8.573 8.583 28,286 -0.05(-0.54%)
Mar 25, 2003 8.571 8.670 8.558 8.630 66,755 +0.05(+0.58%)
Mar 24, 2003 8.580 8.580 8.580 8.580 1,131 -0.20(-2.31%)
Mar 21, 2003 8.671 8.783 8.671 8.783 23,760 +0.11(+1.22%)
Mar 20, 2003 8.606 8.677 8.606 8.677 13,577 +0.03(+0.34%)
Mar 19, 2003 8.586 8.648 8.575 8.648 47,520 +0.11(+1.34%)
Mar 18, 2003 8.538 8.538 8.509 8.534 7,920 +0.00(+0.02%)
Mar 17, 2003 8.439 8.532 8.439 8.532 4,525 +0.22(+2.70%)
Mar 14, 2003 8.319 8.319 8.308 8.308 14,708 +0.09(+1.05%)
Mar 13, 2003 8.126 8.221 8.111 8.221 15,840 +0.20(+2.54%)
Mar 12, 2003 7.999 8.018 7.927 8.018 134,641 -0.08(-0.96%)
Mar 11, 2003 8.114 8.114 8.096 8.096 2,262 +0.01(+0.15%)
Mar 10, 2003 8.237 8.237 8.083 8.083 27,154 -0.19(-2.33%)
Mar 07, 2003 8.175 8.276 8.175 8.276 9,051 +0.03(+0.34%)
Mar 06, 2003 8.300 8.300 8.248 8.248 4,525 -0.05(-0.54%)
Mar 05, 2003 8.287 8.293 8.251 8.293 116,538 +0.03(+0.36%)
Mar 04, 2003 8.263 8.270 8.263 8.263 7,920 -0.18(-2.10%)
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.