Skip to main content

S&P Dividend SPDR (NY: SDY )

127.18 -0.16 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 34.39 34.41 34.17 34.22 1,040,133 -0.08(-0.22%)
May 23, 2011 34.30 34.38 34.21 34.30 735,398 -0.34(-1.00%)
May 20, 2011 34.82 34.84 34.52 34.64 725,020 -0.23(-0.66%)
May 19, 2011 34.85 34.91 34.66 34.87 710,419 +0.13(+0.38%)
May 18, 2011 34.53 34.75 34.45 34.74 857,584 +0.25(+0.73%)
May 17, 2011 34.45 34.55 34.33 34.49 1,090,736 -0.05(-0.15%)
May 16, 2011 34.57 34.73 34.48 34.54 634,029 -0.09(-0.25%)
May 13, 2011 34.89 34.91 34.50 34.63 853,343 -0.24(-0.70%)
May 12, 2011 34.43 34.90 34.41 34.87 5,385,086 +0.34(+1.00%)
May 11, 2011 34.79 34.79 34.40 34.53 702,447 -0.27(-0.77%)
May 10, 2011 34.63 34.85 34.60 34.80 617,224 +0.26(+0.76%)
May 09, 2011 34.37 34.57 34.32 34.53 440,669 +0.19(+0.55%)
May 06, 2011 34.53 34.66 34.23 34.35 950,765 +0.11(+0.33%)
May 05, 2011 34.27 34.47 34.12 34.24 629,613 -0.19(-0.54%)
May 04, 2011 34.62 34.62 34.35 34.42 636,574 -0.17(-0.49%)
May 03, 2011 34.69 34.70 34.47 34.59 829,877 -0.14(-0.40%)
May 02, 2011 34.71 34.74 34.69 34.73 740,011 -0.03(-0.07%)
Apr 29, 2011 34.79 34.81 34.71 34.75 722,073 -0.02(-0.07%)
Apr 28, 2011 34.59 34.79 34.54 34.78 785,327 +0.19(+0.54%)
Apr 27, 2011 34.47 34.62 34.35 34.59 778,245 +0.16(+0.47%)
Apr 26, 2011 34.20 34.47 34.18 34.43 991,270 +0.34(+1.01%)
Apr 25, 2011 34.08 34.11 33.93 34.08 638,298 -0.05(-0.15%)
Apr 21, 2011 34.25 34.25 34.05 34.13 801,538 +0.03(+0.07%)
Apr 20, 2011 34.01 34.15 34.00 34.11 695,982 +0.45(+1.34%)
Apr 19, 2011 33.59 33.70 33.54 33.66 698,420 +0.11(+0.34%)
Apr 18, 2011 33.60 33.64 33.40 33.54 1,034,155 -0.38(-1.11%)
Apr 15, 2011 33.73 33.96 33.66 33.92 944,854 +0.26(+0.78%)
Apr 14, 2011 33.47 33.71 33.38 33.66 1,285,966 +0.06(+0.19%)
Apr 13, 2011 33.75 33.76 33.49 33.59 918,075 -0.01(-0.04%)
Apr 12, 2011 33.72 33.86 33.58 33.61 4,388,919 -0.27(-0.80%)
Apr 11, 2011 33.97 34.06 33.81 33.88 519,348 -0.04(-0.11%)
Apr 08, 2011 34.27 34.27 33.76 33.91 1,501,856 -0.23(-0.68%)
Apr 07, 2011 34.25 34.31 34.00 34.15 870,065 -0.13(-0.38%)
Apr 06, 2011 34.30 34.31 34.17 34.28 482,172 +0.13(+0.37%)
Apr 05, 2011 34.15 34.28 34.06 34.15 855,203 -0.02(-0.06%)
Apr 04, 2011 34.21 34.24 34.08 34.17 833,229 +0.07(+0.20%)
Apr 01, 2011 34.00 34.20 34.00 34.10 742,524 +0.16(+0.48%)
Mar 31, 2011 33.92 34.03 33.89 33.94 1,245,562 +0.01(+0.04%)
Mar 30, 2011 33.76 33.97 33.74 33.93 781,651 +0.31(+0.93%)
Mar 29, 2011 33.41 33.63 33.31 33.61 524,744 +0.20(+0.60%)
Mar 28, 2011 33.55 33.61 33.41 33.41 765,724 -0.06(-0.19%)
Mar 25, 2011 33.44 33.62 33.39 33.48 788,568 +0.13(+0.38%)
Mar 24, 2011 33.33 33.41 33.16 33.35 781,643 +0.18(+0.53%)
Mar 23, 2011 33.12 33.23 32.94 33.17 627,858 -0.01(-0.02%)
Mar 22, 2011 33.32 33.33 33.17 33.18 655,027 -0.14(-0.41%)
Mar 21, 2011 33.36 33.39 33.27 33.32 2,652,216 +0.45(+1.35%)
Mar 18, 2011 32.92 33.04 32.77 32.87 1,044,661 +0.27(+0.84%)
Mar 17, 2011 32.79 32.79 32.49 32.60 953,243 +0.24(+0.75%)
Mar 16, 2011 32.62 32.75 32.15 32.36 2,199,410 -0.40(-1.22%)
Mar 15, 2011 32.66 32.91 32.62 32.76 1,815,068 -0.32(-0.98%)
Mar 14, 2011 33.12 33.17 32.91 33.08 1,242,232 -0.21(-0.64%)
Mar 11, 2011 33.10 33.38 33.04 33.29 704,590 +0.09(+0.26%)
Mar 10, 2011 33.47 33.47 33.17 33.20 1,071,816 -0.49(-1.44%)
Mar 09, 2011 33.63 33.73 33.43 33.69 595,616 +0.04(+0.11%)
Mar 08, 2011 33.33 33.71 33.28 33.65 519,281 +0.37(+1.11%)
Mar 07, 2011 33.64 33.68 33.17 33.28 1,738,818 -0.21(-0.64%)
Mar 04, 2011 33.76 33.76 33.32 33.50 1,317,385 -0.24(-0.70%)
Mar 03, 2011 33.44 33.78 33.44 33.73 1,022,231 +0.55(+1.65%)
Mar 02, 2011 33.22 33.32 33.05 33.18 632,670 +0.06(+0.19%)
Mar 01, 2011 33.69 33.70 33.12 33.12 1,573,631 -0.47(-1.41%)
Feb 28, 2011 33.36 33.61 33.36 33.59 1,074,270 +0.32(+0.95%)
Feb 25, 2011 33.02 33.28 33.02 33.28 617,798 +0.32(+0.98%)
Feb 24, 2011 33.00 33.07 32.71 32.95 1,164,941 -0.08(-0.24%)
Feb 23, 2011 33.33 33.39 32.94 33.03 1,173,674 -0.29(-0.88%)
Feb 22, 2011 33.41 33.66 33.28 33.33 1,064,311 -0.39(-1.14%)
Feb 18, 2011 33.58 33.71 33.55 33.71 1,365,414 +0.15(+0.44%)
Feb 17, 2011 33.31 33.59 33.31 33.56 1,026,081 +0.14(+0.43%)
Feb 16, 2011 33.37 33.47 33.31 33.42 764,888 +0.13(+0.39%)
Feb 15, 2011 33.25 33.33 33.21 33.29 613,300 -0.06(-0.18%)
Feb 14, 2011 33.37 33.40 33.29 33.35 882,893 -0.02(-0.07%)
Feb 11, 2011 32.98 33.40 32.95 33.37 1,226,705 +0.29(+0.87%)
Feb 10, 2011 32.89 33.10 32.88 33.08 846,502 +0.07(+0.20%)
Feb 09, 2011 33.05 33.12 32.92 33.02 1,142,254 -0.08(-0.25%)
Feb 08, 2011 33.04 33.12 32.98 33.10 4,181,648 +0.12(+0.38%)
Feb 07, 2011 32.91 33.00 32.89 32.98 784,024 +0.15(+0.46%)
Feb 04, 2011 32.79 32.85 32.65 32.83 1,101,034 +0.06(+0.19%)
Feb 03, 2011 32.65 32.81 32.52 32.77 959,299 +0.11(+0.34%)
Feb 02, 2011 32.70 32.76 32.62 32.66 907,041 -0.12(-0.38%)
Feb 01, 2011 32.65 32.91 32.56 32.78 13,072,906 +0.32(+0.98%)
Jan 31, 2011 32.41 32.55 32.37 32.46 1,252,351 +0.12(+0.37%)
Jan 28, 2011 32.84 32.94 32.29 32.34 2,068,258 -0.45(-1.38%)
Jan 27, 2011 32.73 32.85 32.68 32.80 1,051,100 +0.07(+0.21%)
Jan 26, 2011 32.71 32.86 32.66 32.73 1,820,113 +0.09(+0.27%)
Jan 25, 2011 32.55 32.65 32.41 32.64 1,930,071 +0.10(+0.31%)
Jan 24, 2011 32.37 32.59 32.37 32.54 780,446 +0.18(+0.57%)
Jan 21, 2011 32.54 32.56 32.33 32.36 813,975 -0.04(-0.12%)
Jan 20, 2011 32.44 32.53 32.34 32.40 978,475 -0.08(-0.24%)
Jan 19, 2011 32.72 32.74 32.43 32.48 1,459,703 -0.23(-0.70%)
Jan 18, 2011 32.62 32.71 32.57 32.71 1,204,824 +0.12(+0.35%)
Jan 14, 2011 32.46 32.61 32.41 32.59 1,057,980 +0.10(+0.31%)
Jan 13, 2011 32.49 32.52 32.41 32.49 1,074,003 +0.01(+0.04%)
Jan 12, 2011 32.44 32.54 32.39 32.48 956,731 +0.21(+0.64%)
Jan 11, 2011 32.33 32.36 32.18 32.28 922,654 +0.08(+0.25%)
Jan 10, 2011 32.09 32.26 31.95 32.20 1,295,531 +0.02(+0.05%)
Jan 07, 2011 32.35 32.43 32.01 32.18 1,383,532 -0.13(-0.41%)
Jan 06, 2011 32.46 32.49 32.24 32.31 1,312,557 -0.10(-0.31%)
Jan 05, 2011 32.31 32.48 32.29 32.41 1,628,396 +0.06(+0.17%)
Jan 04, 2011 32.64 32.67 32.25 32.36 1,807,645 -0.20(-0.61%)
Jan 03, 2011 32.54 32.62 32.47 32.56 1,601,229 +0.21(+0.65%)
Dec 31, 2010 32.39 32.46 32.30 32.34 1,082,755 -0.09(-0.29%)
Dec 30, 2010 32.46 32.50 32.39 32.44 735,292 -0.05(-0.15%)
Dec 29, 2010 32.53 32.54 32.45 32.49 1,554,434 +0.03(+0.10%)
Dec 28, 2010 32.50 32.50 32.33 32.46 953,918 +0.04(+0.12%)
Dec 27, 2010 32.36 32.44 32.28 32.42 691,854 +0.01(+0.04%)
Dec 23, 2010 32.56 32.56 32.34 32.41 2,553,483 -0.08(-0.25%)
Dec 22, 2010 32.43 32.49 32.40 32.49 1,282,353 +0.12(+0.37%)
Dec 21, 2010 32.39 32.44 32.32 32.37 2,075,565 +0.11(+0.33%)
Dec 20, 2010 32.35 32.36 32.19 32.26 1,067,057 +0.03(+0.10%)
Dec 17, 2010 32.22 32.25 32.07 32.23 1,054,610 +0.04(+0.11%)
Dec 16, 2010 32.02 32.21 31.92 32.20 2,910,076 +0.21(+0.65%)
Dec 15, 2010 31.97 32.12 31.94 31.99 1,897,195 +0.00(+0.00%)
Dec 14, 2010 31.91 32.07 31.89 31.99 1,179,064 +0.12(+0.39%)
Dec 13, 2010 31.90 31.94 31.80 31.86 1,135,582 +0.11(+0.35%)
Dec 10, 2010 31.69 31.76 31.60 31.75 1,608,262 +0.15(+0.49%)
Dec 09, 2010 31.68 31.71 31.48 31.60 2,451,387 +0.09(+0.27%)
Dec 08, 2010 31.49 31.59 31.41 31.51 1,298,136 +0.04(+0.12%)
Dec 07, 2010 31.76 31.82 31.37 31.47 2,712,588 -0.06(-0.18%)
Dec 06, 2010 31.68 31.69 31.50 31.53 1,871,213 -0.15(-0.49%)
Dec 03, 2010 31.70 31.71 31.49 31.68 1,611,254 -0.04(-0.14%)
Dec 02, 2010 31.80 31.83 31.68 31.73 1,663,029 +0.01(+0.02%)
Dec 01, 2010 31.57 31.83 31.55 31.72 844,648 +0.51(+1.62%)
Nov 30, 2010 31.22 31.34 31.01 31.22 1,080,157 -0.15(-0.49%)
Nov 29, 2010 31.26 31.42 30.97 31.37 1,234,748 -0.02(-0.06%)
Nov 26, 2010 31.50 31.59 31.39 31.39 825,728 -0.26(-0.82%)
Nov 24, 2010 31.43 31.65 31.65 31.65 1,229,960 +0.39(+1.26%)
Nov 23, 2010 31.35 31.39 31.12 31.25 1,904,267 -0.35(-1.11%)
Nov 22, 2010 31.38 31.62 31.25 31.60 1,712,931 +0.13(+0.41%)
Nov 19, 2010 31.44 31.49 31.29 31.47 2,246,611 +0.02(+0.06%)
Nov 18, 2010 31.40 31.54 31.34 31.46 998,604 +0.31(+1.01%)
Nov 17, 2010 31.17 31.22 31.05 31.14 870,106 +0.02(+0.06%)
Nov 16, 2010 31.54 31.54 30.98 31.12 3,195,877 -0.57(-1.81%)
Nov 15, 2010 31.69 31.89 31.65 31.70 878,424 +0.10(+0.31%)
Nov 12, 2010 31.76 31.80 31.52 31.60 1,097,738 -0.30(-0.93%)
Nov 11, 2010 31.77 31.92 31.72 31.89 1,309,001 -0.07(-0.21%)
Nov 10, 2010 31.97 31.99 31.71 31.96 1,344,758 +0.02(+0.06%)
Nov 09, 2010 32.16 32.18 31.83 31.94 1,393,725 -0.12(-0.38%)
Nov 08, 2010 32.20 32.21 31.93 32.07 2,090,582 -0.18(-0.55%)
Nov 05, 2010 32.26 32.29 32.12 32.24 1,019,182 +0.03(+0.11%)
Nov 04, 2010 32.03 32.22 32.02 32.21 2,602,082 +0.45(+1.41%)
Nov 03, 2010 31.77 31.82 31.46 31.76 1,150,547 +0.09(+0.27%)
Nov 02, 2010 31.63 31.76 31.57 31.68 2,007,032 +0.26(+0.81%)
Nov 01, 2010 31.67 31.76 31.23 31.42 2,147,076 -0.05(-0.15%)
Oct 29, 2010 31.38 31.53 31.33 31.47 937,444 +0.06(+0.20%)
Oct 28, 2010 31.60 31.61 31.29 31.41 2,057,155 -0.03(-0.10%)
Oct 27, 2010 31.51 31.51 31.13 31.44 860,796 -0.30(-0.94%)
Oct 25, 2010 31.92 32.02 31.69 31.74 1,225,115 +0.02(+0.05%)
Oct 22, 2010 31.81 31.81 31.63 31.72 1,197,229 -0.05(-0.15%)
Oct 21, 2010 31.91 32.02 31.55 31.77 1,809,457 -0.00(-0.01%)
Oct 20, 2010 31.61 31.90 31.55 31.77 1,108,415 +0.25(+0.78%)
Oct 19, 2010 31.73 31.84 31.37 31.52 1,288,438 -0.46(-1.43%)
Oct 18, 2010 31.86 32.01 31.84 31.98 998,617 +0.15(+0.48%)
Oct 15, 2010 31.96 32.02 31.69 31.83 902,952 +0.01(+0.02%)
Oct 14, 2010 31.85 31.95 31.64 31.82 1,165,843 -0.02(-0.06%)
Oct 13, 2010 31.71 31.99 31.67 31.84 1,538,739 +0.22(+0.68%)
Oct 12, 2010 31.60 31.69 31.39 31.62 1,103,745 -0.02(-0.07%)
Oct 11, 2010 31.65 31.71 31.55 31.64 674,993 +0.06(+0.20%)
Oct 08, 2010 31.58 31.67 31.32 31.58 846,679 +0.15(+0.47%)
Oct 07, 2010 31.64 31.64 31.29 31.43 1,251,579 -0.07(-0.23%)
Oct 06, 2010 31.51 31.54 31.36 31.51 1,793,448 +0.01(+0.02%)
Oct 05, 2010 31.15 31.54 31.10 31.50 1,276,608 +0.60(+1.93%)
Oct 04, 2010 31.03 31.13 30.75 30.90 10,955,536 -0.14(-0.44%)
Oct 01, 2010 31.04 31.15 30.84 31.04 1,873,093 +0.11(+0.36%)
Sep 30, 2010 31.07 31.28 30.79 30.93 1,418,959 +0.00(+0.00%)
Sep 29, 2010 30.84 31.04 30.77 30.93 1,176,747 -0.04(-0.14%)
Sep 28, 2010 30.83 31.00 30.46 30.97 1,158,616 +0.20(+0.66%)
Sep 27, 2010 30.89 30.89 30.70 30.77 2,445,768 -0.05(-0.16%)
Sep 24, 2010 30.62 30.83 30.59 30.81 955,979 +0.55(+1.83%)
Sep 23, 2010 30.27 30.57 30.20 30.26 3,453,636 -0.25(-0.81%)
Sep 22, 2010 30.53 30.71 30.40 30.51 3,556,923 -0.03(-0.10%)
Sep 21, 2010 30.64 30.74 30.45 30.54 5,073,905 -0.09(-0.30%)
Sep 20, 2010 30.29 30.67 30.17 30.63 1,615,893 +0.47(+1.57%)
Sep 17, 2010 30.16 30.28 30.01 30.16 1,035,562 +0.01(+0.04%)
Sep 15, 2010 29.94 30.18 29.82 30.14 2,418,078 +0.11(+0.36%)
Sep 14, 2010 29.96 30.17 29.86 30.04 1,704,824 +0.06(+0.20%)
Sep 13, 2010 29.97 30.01 29.85 29.98 1,241,386 +0.29(+0.97%)
Sep 10, 2010 29.60 29.73 29.55 29.69 1,407,313 +0.13(+0.45%)
Sep 09, 2010 29.67 29.68 29.47 29.56 1,496,468 +0.20(+0.69%)
Sep 08, 2010 29.38 29.54 29.32 29.35 961,329 +0.05(+0.17%)
Sep 07, 2010 29.45 29.50 29.27 29.30 697,162 -0.30(-1.01%)
Sep 03, 2010 29.60 29.62 29.38 29.60 926,439 +0.30(+1.03%)
Sep 02, 2010 29.19 29.33 29.10 29.30 2,263,980 +0.19(+0.67%)
Sep 01, 2010 28.71 29.13 28.64 29.11 1,279,550 +0.78(+2.75%)
Aug 31, 2010 28.33 28.51 28.16 28.33 1,223 -0.07(-0.26%)
Aug 30, 2010 28.74 28.79 28.40 28.40 973,074 -0.40(-1.38%)
Aug 27, 2010 28.80 28.80 28.19 28.80 597,466 +0.43(+1.53%)
Aug 26, 2010 28.61 28.61 28.29 28.36 1,106,232 -0.09(-0.30%)
Aug 25, 2010 28.17 28.50 28.01 28.45 642,439 +0.15(+0.54%)
Aug 24, 2010 28.14 28.46 28.04 28.30 714,987 -0.20(-0.71%)
Aug 23, 2010 28.70 28.84 28.47 28.50 825,776 -0.03(-0.11%)
Aug 20, 2010 28.55 28.57 28.31 28.53 808,302 -0.05(-0.17%)
Aug 19, 2010 29.02 29.06 28.47 28.58 891,227 -0.57(-1.95%)
Aug 18, 2010 29.18 29.27 28.96 29.15 753,995 -0.07(-0.23%)
Aug 17, 2010 29.11 29.35 28.92 29.21 769,988 +0.38(+1.32%)
Aug 16, 2010 28.71 28.88 28.55 28.83 1,018,385 -0.04(-0.14%)
Aug 13, 2010 28.87 29.06 28.77 28.87 4,035,646 -0.07(-0.25%)
Aug 12, 2010 28.51 29.01 28.51 28.94 707,452 -0.14(-0.48%)
Aug 11, 2010 29.34 29.45 29.04 29.08 615,829 -0.78(-2.60%)
Aug 10, 2010 29.68 30.01 29.56 29.86 676,302 -0.09(-0.30%)
Aug 09, 2010 29.90 29.99 29.81 29.95 940,516 +0.22(+0.75%)
Aug 06, 2010 29.73 29.76 29.32 29.73 537,475 -0.10(-0.35%)
Aug 05, 2010 29.80 29.88 29.70 29.83 514,694 -0.10(-0.35%)
Aug 04, 2010 30.06 30.06 29.80 29.93 1,160,799 -0.09(-0.28%)
Aug 03, 2010 30.06 30.18 29.87 30.02 1,652,770 -0.07(-0.24%)
Aug 02, 2010 30.11 30.14 29.91 30.09 563,005 +0.48(+1.61%)
Jul 30, 2010 29.62 29.73 29.29 29.62 393,132 -0.05(-0.19%)
Jul 29, 2010 30.02 30.08 29.44 29.67 1,424,030 -0.18(-0.61%)
Jul 28, 2010 30.10 30.12 29.74 29.85 1,309 -0.28(-0.93%)
Jul 27, 2010 30.30 30.30 30.01 30.14 1,809,498 +0.09(+0.30%)
Jul 26, 2010 29.74 30.06 29.65 30.04 1,404,915 +0.44(+1.49%)
Jul 23, 2010 29.32 29.66 29.21 29.60 539,764 +0.30(+1.02%)
Jul 22, 2010 28.99 29.36 28.97 29.30 687,340 +0.64(+2.24%)
Jul 21, 2010 29.12 29.12 28.52 28.66 424,899 -0.28(-0.98%)
Jul 20, 2010 28.24 28.97 28.22 28.95 2,974,421 +0.42(+1.49%)
Jul 19, 2010 28.47 28.57 28.22 28.52 504,710 +0.21(+0.76%)
Jul 16, 2010 28.31 28.92 28.26 28.31 343,999 -0.71(-2.46%)
Jul 15, 2010 29.05 29.08 28.72 29.02 891,491 -0.01(-0.02%)
Jul 14, 2010 29.01 29.10 28.82 29.03 338,512 -0.05(-0.17%)
Jul 13, 2010 28.96 29.16 28.89 29.08 525,647 +0.40(+1.41%)
Jul 12, 2010 28.70 28.79 28.49 28.68 824,053 -0.07(-0.25%)
Jul 09, 2010 28.75 28.75 28.52 28.75 767,372 +0.14(+0.49%)
Jul 08, 2010 28.45 28.61 28.27 28.61 325,615 +0.43(+1.54%)
Jul 07, 2010 27.45 28.20 27.40 28.17 830,075 +0.73(+2.67%)
Jul 06, 2010 27.67 27.79 27.24 27.44 461,808 +0.05(+0.20%)
Jul 02, 2010 27.39 27.69 27.25 27.39 502,638 -0.07(-0.24%)
Jul 01, 2010 27.48 27.63 27.10 27.45 696,877 -0.12(-0.43%)
Jun 30, 2010 27.78 27.99 27.52 27.57 515,298 -0.20(-0.72%)
Jun 29, 2010 28.03 28.11 27.64 27.77 508,352 -0.56(-1.98%)
Jun 25, 2010 28.33 28.44 28.04 28.33 466,816 +0.14(+0.50%)
Jun 24, 2010 28.38 28.50 28.16 28.19 257,120 -0.31(-1.09%)
Jun 23, 2010 28.60 28.71 28.33 28.50 503,943 -0.16(-0.58%)
Jun 22, 2010 29.13 29.30 28.64 28.67 475,631 -0.43(-1.49%)
Jun 21, 2010 29.63 29.63 28.98 29.10 644,918 -0.15(-0.50%)
Jun 18, 2010 29.25 29.44 29.15 29.25 534,664 +0.01(+0.04%)
Jun 17, 2010 29.24 29.29 28.96 29.24 342,933 +0.05(+0.17%)
Jun 16, 2010 29.12 29.27 29.01 29.19 510,022 +0.00(+0.00%)
Jun 15, 2010 28.79 29.21 28.73 29.19 449,007 +0.58(+2.01%)
Jun 14, 2010 28.72 28.92 28.56 28.61 839,648 +0.05(+0.17%)
Jun 11, 2010 28.24 28.56 28.15 28.56 316,371 +0.15(+0.53%)
Jun 10, 2010 28.07 28.43 28.02 28.41 465,319 +0.72(+2.60%)
Jun 09, 2010 27.83 28.05 27.58 27.69 525,751 -0.03(-0.11%)
Jun 08, 2010 27.45 27.73 27.25 27.72 508,218 +0.32(+1.18%)
Jun 07, 2010 27.74 27.86 27.38 27.40 402,978 -0.29(-1.03%)
Jun 04, 2010 27.69 28.35 27.63 27.69 502,147 -1.00(-3.48%)
Jun 03, 2010 28.58 28.70 28.47 28.69 341,509 +0.15(+0.53%)
Jun 02, 2010 28.00 28.53 27.90 28.53 565,178 +0.64(+2.28%)
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.