Skip to main content

UTILITIES SEL (NY: XLU )

68.65 -0.43 (-0.62%)
Streaming Delayed Price Updated: 1:14 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 14.72 14.80 14.60 14.80 1,430,684 +0.14(+0.97%)
Aug 30, 2004 14.62 14.68 14.58 14.66 921,736 +0.04(+0.24%)
Aug 27, 2004 14.69 14.69 14.56 14.62 896,467 -0.01(-0.04%)
Aug 26, 2004 14.68 14.68 14.58 14.63 603,580 +0.00(+0.00%)
Aug 25, 2004 14.64 14.65 14.55 14.63 772,494 +0.06(+0.40%)
Aug 24, 2004 14.65 14.65 14.51 14.57 754,857 +0.03(+0.20%)
Aug 23, 2004 14.63 14.64 14.54 14.54 714,324 -0.03(-0.20%)
Aug 20, 2004 14.59 14.60 14.44 14.57 556,942 +0.06(+0.41%)
Aug 19, 2004 14.60 14.63 14.51 14.51 3,370,994 -0.07(-0.49%)
Aug 18, 2004 14.56 14.68 14.50 14.58 816,249 +0.09(+0.65%)
Aug 17, 2004 14.59 14.61 14.43 14.49 883,238 -0.01(-0.04%)
Aug 16, 2004 14.16 14.51 14.16 14.49 465,362 +0.06(+0.45%)
Aug 13, 2004 14.52 14.55 14.36 14.43 770,629 -0.05(-0.37%)
Aug 12, 2004 14.56 14.56 14.42 14.48 1,127,452 -0.01(-0.04%)
Aug 11, 2004 14.41 14.49 14.27 14.49 795,898 +0.06(+0.41%)
Aug 10, 2004 14.38 14.43 14.29 14.43 1,721,366 +0.11(+0.74%)
Aug 09, 2004 14.48 14.48 14.30 14.32 1,096,247 -0.04(-0.25%)
Aug 06, 2004 14.13 14.48 14.13 14.36 3,021,464 +0.11(+0.74%)
Aug 05, 2004 14.33 14.43 14.25 14.25 3,412,884 -0.17(-1.19%)
Aug 04, 2004 14.33 14.43 14.21 14.42 1,042,316 +0.12(+0.87%)
Aug 03, 2004 14.37 14.37 14.25 14.30 1,522,264 -0.03(-0.21%)
Aug 02, 2004 14.28 14.35 14.18 14.33 1,886,040 +0.11(+0.75%)
Jul 30, 2004 14.00 14.22 14.00 14.22 1,356,233 +0.10(+0.71%)
Jul 29, 2004 14.10 14.19 14.06 14.12 2,485,042 +0.10(+0.72%)
Jul 28, 2004 13.96 14.02 13.83 14.02 862,209 +0.18(+1.32%)
Jul 27, 2004 13.97 13.97 13.79 13.84 1,396,426 -0.02(-0.13%)
Jul 26, 2004 13.87 13.97 13.82 13.86 1,292,127 -0.04(-0.25%)
Jul 23, 2004 14.02 14.02 13.87 13.89 453,660 -0.08(-0.59%)
Jul 22, 2004 14.00 14.04 13.89 13.97 527,094 -0.09(-0.67%)
Jul 21, 2004 14.32 14.33 14.05 14.07 761,301 -0.22(-1.57%)
Jul 20, 2004 14.26 14.32 14.22 14.29 818,454 +0.03(+0.21%)
Jul 19, 2004 14.22 14.29 14.19 14.26 1,301,793 +0.06(+0.46%)
Jul 16, 2004 14.13 14.21 14.12 14.20 762,149 +0.10(+0.71%)
Jul 15, 2004 14.06 14.13 14.01 14.10 676,844 +0.06(+0.46%)
Jul 14, 2004 13.86 14.07 13.86 14.03 714,663 +0.12(+0.89%)
Jul 13, 2004 13.97 13.97 13.87 13.91 887,987 -0.03(-0.21%)
Jul 12, 2004 13.87 13.94 13.86 13.94 779,787 +0.03(+0.21%)
Jul 09, 2004 13.92 14.03 13.83 13.91 1,589,423 -0.03(-0.21%)
Jul 08, 2004 13.89 14.01 13.89 13.94 1,475,287 -0.05(-0.38%)
Jul 07, 2004 13.95 14.00 13.89 13.99 1,053,340 +0.03(+0.21%)
Jul 06, 2004 13.97 14.03 13.92 13.96 667,177 -0.02(-0.17%)
Jul 02, 2004 13.75 14.03 13.74 13.99 786,062 +0.14(+1.02%)
Jul 01, 2004 14.07 14.07 13.80 13.84 501,485 -0.17(-1.18%)
Jun 30, 2004 13.93 14.02 13.82 14.01 1,280,425 +0.06(+0.42%)
Jun 29, 2004 14.06 14.06 13.86 13.95 1,248,202 -0.11(-0.75%)
Jun 28, 2004 14.00 14.18 14.00 14.06 938,865 +0.06(+0.46%)
Jun 25, 2004 14.10 14.10 13.97 13.99 641,230 -0.08(-0.59%)
Jun 24, 2004 14.05 14.10 14.03 14.07 502,842 +0.05(+0.34%)
Jun 23, 2004 13.90 14.05 13.90 14.03 911,391 +0.11(+0.76%)
Jun 22, 2004 14.00 14.02 13.89 13.92 722,125 -0.05(-0.38%)
Jun 21, 2004 13.96 14.03 13.86 13.97 4,073,956 +0.09(+0.68%)
Jun 18, 2004 13.79 13.89 13.74 13.88 2,390,409 -0.05(-0.34%)
Jun 17, 2004 13.81 13.96 13.80 13.93 2,023,580 +0.09(+0.68%)
Jun 16, 2004 13.80 13.86 13.73 13.83 1,210,552 +0.04(+0.30%)
Jun 15, 2004 13.72 13.89 13.68 13.79 1,118,464 +0.09(+0.69%)
Jun 14, 2004 13.67 13.77 13.67 13.70 1,082,849 -0.09(-0.68%)
Jun 10, 2004 13.68 13.79 13.68 13.79 727,552 +0.09(+0.69%)
Jun 09, 2004 13.67 13.83 13.67 13.70 1,407,958 -0.09(-0.64%)
Jun 08, 2004 13.83 13.90 13.76 13.79 1,822,273 -0.13(-0.93%)
Jun 07, 2004 13.83 13.92 13.77 13.92 841,519 +0.12(+0.85%)
Jun 04, 2004 13.75 13.86 13.75 13.80 746,886 +0.05(+0.34%)
Jun 03, 2004 13.95 13.95 13.75 13.75 1,201,564 -0.15(-1.06%)
Jun 02, 2004 13.84 13.95 13.71 13.90 400,917 +0.02(+0.17%)
Jun 01, 2004 13.91 13.95 13.80 13.87 629,019 -0.02(-0.13%)
May 28, 2004 13.80 13.93 13.75 13.89 848,981 +0.03(+0.21%)
May 27, 2004 13.80 13.92 13.71 13.86 1,244,471 +0.14(+1.03%)
May 26, 2004 13.74 13.84 13.64 13.72 1,266,857 +0.01(+0.04%)
May 25, 2004 13.49 13.73 13.41 13.72 1,441,029 +0.24(+1.79%)
May 24, 2004 13.41 13.50 13.37 13.47 1,080,814 +0.18(+1.38%)
May 21, 2004 13.30 13.40 13.25 13.29 679,558 -0.02(-0.13%)
May 20, 2004 13.20 13.37 13.20 13.31 1,062,328 +0.14(+1.03%)
May 19, 2004 13.28 13.39 13.17 13.17 1,119,990 -0.09(-0.71%)
May 18, 2004 13.37 13.38 13.27 13.27 967,696 +0.11(+0.85%)
May 17, 2004 13.20 13.26 13.13 13.15 1,548,042 -0.14(-1.06%)
May 14, 2004 13.11 13.40 13.11 13.30 3,687,115 +0.07(+0.54%)
May 13, 2004 13.05 13.26 13.05 13.23 1,718,313 +0.05(+0.40%)
May 12, 2004 13.09 13.21 13.01 13.17 3,554,493 -0.01(-0.09%)
May 11, 2004 13.24 13.33 13.11 13.18 2,434,334 -0.04(-0.27%)
May 10, 2004 13.32 13.36 13.12 13.22 3,182,577 -0.19(-1.41%)
May 07, 2004 13.79 13.79 13.34 13.41 3,653,536 -0.42(-3.03%)
May 06, 2004 13.73 13.83 13.64 13.83 3,396,603 +0.05(+0.34%)
May 05, 2004 13.86 13.90 13.76 13.78 905,625 -0.09(-0.68%)
May 04, 2004 13.82 13.94 13.74 13.87 1,667,774 +0.05(+0.38%)
May 03, 2004 13.85 13.85 13.69 13.82 940,222 +0.09(+0.69%)
Apr 30, 2004 13.67 13.92 13.57 13.73 1,637,417 -0.02(-0.13%)
Apr 29, 2004 13.93 14.01 13.73 13.74 1,139,663 -0.22(-1.56%)
Apr 28, 2004 13.85 13.98 13.85 13.96 1,305,864 +0.01(+0.08%)
Apr 27, 2004 13.89 14.03 13.86 13.95 1,120,668 +0.02(+0.17%)
Apr 26, 2004 13.86 14.03 13.85 13.93 961,251 +0.04(+0.30%)
Apr 23, 2004 13.89 13.92 13.77 13.89 664,633 +0.01(+0.04%)
Apr 22, 2004 13.76 13.89 13.64 13.88 820,489 +0.15(+1.12%)
Apr 21, 2004 13.59 13.73 13.59 13.73 891,209 +0.11(+0.78%)
Apr 20, 2004 13.86 13.87 13.62 13.62 2,113,125 -0.15(-1.11%)
Apr 19, 2004 13.80 13.87 13.77 13.77 447,385 -0.09(-0.64%)
Apr 16, 2004 13.81 13.88 13.80 13.86 713,476 +0.05(+0.34%)
Apr 15, 2004 13.71 13.92 13.71 13.82 2,764,531 +0.08(+0.56%)
Apr 14, 2004 13.56 13.79 13.53 13.74 3,849,754 +0.02(+0.13%)
Apr 13, 2004 13.96 13.97 13.63 13.72 4,541,014 -0.25(-1.81%)
Apr 12, 2004 14.21 14.26 13.94 13.97 1,765,290 -0.22(-1.58%)
Apr 08, 2004 14.29 14.34 14.18 14.20 563,556 -0.01(-0.08%)
Apr 07, 2004 14.39 14.39 14.21 14.21 1,707,120 -0.15(-1.03%)
Apr 06, 2004 14.33 14.39 14.30 14.36 1,166,289 +0.01(+0.04%)
Apr 05, 2004 14.42 14.42 14.30 14.35 1,081,832 +0.04(+0.29%)
Apr 02, 2004 14.39 14.42 14.29 14.31 2,198,430 -0.07(-0.49%)
Apr 01, 2004 14.37 14.42 14.33 14.38 668,195 +0.04(+0.29%)
Mar 31, 2004 14.30 14.37 14.24 14.34 1,165,780 +0.06(+0.41%)
Mar 30, 2004 14.18 14.30 14.15 14.28 687,698 +0.05(+0.37%)
Mar 29, 2004 14.19 14.23 14.07 14.23 11,326,928 +0.09(+0.63%)
Mar 26, 2004 14.15 14.18 14.09 14.14 859,495 +0.05(+0.33%)
Mar 25, 2004 14.10 14.15 14.03 14.09 1,085,902 +0.02(+0.17%)
Mar 24, 2004 14.15 14.15 13.99 14.07 696,686 +0.03(+0.21%)
Mar 23, 2004 14.19 14.19 14.02 14.04 787,079 -0.01(-0.04%)
Mar 22, 2004 14.30 14.30 14.02 14.05 801,156 -0.17(-1.16%)
Mar 19, 2004 14.33 14.39 14.21 14.21 490,801 -0.20(-1.39%)
Mar 18, 2004 14.36 14.51 14.31 14.41 527,602 -0.06(-0.45%)
Mar 17, 2004 14.31 14.50 14.30 14.48 1,821,934 +0.22(+1.57%)
Mar 16, 2004 14.15 14.27 14.05 14.25 980,245 +0.14(+0.96%)
Mar 15, 2004 14.17 14.22 14.08 14.12 2,909,024 -0.04(-0.29%)
Mar 12, 2004 14.07 14.19 14.03 14.16 1,389,812 +0.14(+0.97%)
Mar 11, 2004 14.30 14.32 14.02 14.02 2,372,771 -0.21(-1.45%)
Mar 10, 2004 14.37 14.46 14.23 14.23 489,953 -0.17(-1.15%)
Mar 09, 2004 14.43 14.46 14.38 14.39 402,613 -0.08(-0.57%)
Mar 08, 2004 14.58 14.59 14.45 14.48 926,824 -0.04(-0.28%)
Mar 05, 2004 14.39 14.52 14.37 14.52 1,014,334 +0.11(+0.78%)
Mar 04, 2004 14.42 14.42 14.32 14.41 420,929 +0.10(+0.70%)
Mar 03, 2004 14.41 14.41 14.22 14.30 406,004 -0.01(-0.04%)
Mar 02, 2004 14.45 14.45 14.30 14.31 813,705 -0.06(-0.45%)
Mar 01, 2004 14.42 14.45 14.30 14.38 610,533 +0.07(+0.49%)
Feb 27, 2004 14.12 14.32 14.12 14.30 850,846 +0.15(+1.08%)
Feb 26, 2004 14.04 14.16 14.04 14.15 506,234 +0.09(+0.67%)
Feb 25, 2004 13.95 14.10 13.93 14.06 768,424 +0.14(+1.02%)
Feb 24, 2004 14.07 14.07 13.87 13.92 384,636 -0.08(-0.55%)
Feb 23, 2004 13.89 14.05 13.89 13.99 544,562 +0.05(+0.38%)
Feb 20, 2004 14.09 14.12 13.89 13.94 587,638 -0.14(-0.96%)
Feb 19, 2004 14.21 14.23 14.03 14.07 982,281 -0.09(-0.67%)
Feb 18, 2004 14.11 14.20 14.11 14.17 489,105 +0.05(+0.33%)
Feb 17, 2004 14.09 14.16 14.03 14.12 796,916 +0.11(+0.76%)
Feb 13, 2004 14.09 14.11 13.95 14.02 437,210 -0.02(-0.13%)
Feb 12, 2004 14.06 14.16 14.03 14.03 431,613 -0.04(-0.29%)
Feb 11, 2004 14.04 14.15 13.96 14.07 332,062 -0.01(-0.08%)
Feb 10, 2004 13.85 14.09 13.85 14.09 556,942 +0.12(+0.84%)
Feb 09, 2004 13.99 13.99 13.87 13.97 2,750,794 +0.08(+0.59%)
Feb 06, 2004 13.89 13.92 13.77 13.89 692,447 +0.12(+0.86%)
Feb 05, 2004 13.88 13.92 13.74 13.77 1,106,931 -0.08(-0.60%)
Feb 04, 2004 14.15 14.15 13.80 13.85 1,281,612 -0.23(-1.63%)
Feb 03, 2004 13.97 14.08 13.92 14.08 407,531 +0.12(+0.89%)
Feb 02, 2004 14.15 14.15 13.95 13.96 384,127 -0.08(-0.59%)
Jan 30, 2004 14.12 14.15 13.95 14.04 347,834 -0.02(-0.17%)
Jan 29, 2004 14.07 14.12 13.95 14.06 1,198,003 +0.11(+0.80%)
Jan 28, 2004 13.87 14.15 13.87 13.95 692,447 +0.05(+0.38%)
Jan 27, 2004 14.06 14.06 13.89 13.90 563,726 -0.05(-0.34%)
Jan 26, 2004 14.06 14.08 13.86 13.95 1,042,147 -0.08(-0.59%)
Jan 23, 2004 14.22 14.22 14.00 14.03 480,964 -0.12(-0.88%)
Jan 22, 2004 14.15 14.18 14.02 14.15 461,122 +0.05(+0.38%)
Jan 21, 2004 13.83 14.13 13.81 14.10 2,753,846 +0.24(+1.75%)
Jan 20, 2004 13.73 13.88 13.72 13.86 605,276 +0.10(+0.73%)
Jan 16, 2004 13.86 13.86 13.71 13.76 1,106,592 -0.02(-0.17%)
Jan 15, 2004 13.85 13.86 13.71 13.78 434,157 -0.05(-0.34%)
Jan 14, 2004 13.73 13.83 13.68 13.83 466,888 +0.17(+1.21%)
Jan 13, 2004 13.73 13.75 13.64 13.66 1,552,621 -0.06(-0.47%)
Jan 12, 2004 13.76 13.78 13.67 13.73 940,730 -0.01(-0.04%)
Jan 09, 2004 13.76 13.81 13.72 13.73 1,088,615 -0.05(-0.34%)
Jan 08, 2004 13.80 13.83 13.74 13.78 460,613 -0.01(-0.04%)
Jan 07, 2004 13.80 13.80 13.70 13.79 765,711 +0.07(+0.52%)
Jan 06, 2004 13.80 13.80 13.63 13.72 318,325 -0.03(-0.21%)
Jan 05, 2004 13.80 13.82 13.62 13.74 694,312 +0.02(+0.17%)
Jan 02, 2004 13.80 13.85 13.68 13.72 343,255 -0.04(-0.26%)
Dec 31, 2003 13.84 13.84 13.69 13.76 954,637 -0.02(-0.17%)
Dec 30, 2003 13.74 13.80 13.73 13.78 306,623 +0.04(+0.26%)
Dec 29, 2003 13.64 13.75 13.56 13.74 371,577 +0.10(+0.73%)
Dec 26, 2003 13.62 13.68 13.60 13.64 280,336 +0.02(+0.13%)
Dec 24, 2003 13.70 13.70 13.57 13.63 212,330 +0.02(+0.17%)
Dec 23, 2003 13.58 13.64 13.55 13.60 715,511 +0.07(+0.52%)
Dec 22, 2003 13.42 13.53 13.41 13.53 410,075 +0.12(+0.92%)
Dec 19, 2003 13.46 13.46 13.33 13.41 794,711 -0.09(-0.70%)
Dec 18, 2003 13.41 13.53 13.34 13.50 4,792,012 +0.17(+1.28%)
Dec 17, 2003 13.21 13.38 13.21 13.33 2,973,130 +0.06(+0.44%)
Dec 16, 2003 13.33 13.35 13.22 13.27 2,515,908 +0.08(+0.63%)
Dec 15, 2003 13.38 13.38 13.19 13.19 609,855 -0.05(-0.36%)
Dec 12, 2003 13.30 13.30 13.15 13.24 1,628,259 +0.03(+0.22%)
Dec 11, 2003 13.14 13.24 13.13 13.21 1,849,578 +0.06(+0.45%)
Dec 10, 2003 13.18 13.18 13.12 13.15 214,704 +0.06(+0.45%)
Dec 09, 2003 13.27 13.29 13.09 13.09 504,029 -0.11(-0.85%)
Dec 08, 2003 13.20 13.26 13.15 13.20 512,000 +0.04(+0.27%)
Dec 05, 2003 13.14 13.23 13.09 13.17 639,703 +0.07(+0.54%)
Dec 04, 2003 13.07 13.10 13.01 13.10 814,553 +0.03(+0.23%)
Dec 03, 2003 13.17 13.17 13.06 13.07 493,514 -0.02(-0.18%)
Dec 02, 2003 12.99 13.13 12.99 13.09 466,379 +0.02(+0.18%)
Dec 01, 2003 13.08 13.08 12.98 13.07 661,411 +0.04(+0.27%)
Nov 28, 2003 13.03 13.03 12.96 13.03 430,935 +0.03(+0.23%)
Nov 26, 2003 12.89 13.03 12.88 13.00 798,781 +0.09(+0.73%)
Nov 25, 2003 12.87 12.90 12.80 12.91 551,345 +0.07(+0.55%)
Nov 24, 2003 12.72 12.78 12.72 12.84 1,913,853 +0.19(+1.54%)
Nov 21, 2003 12.67 12.70 12.59 12.64 819,302 -0.02(-0.19%)
Nov 20, 2003 12.76 12.79 12.62 12.67 1,579,247 -0.03(-0.23%)
Nov 19, 2003 12.62 12.74 12.62 12.70 1,171,546 +0.16(+1.27%)
Nov 18, 2003 12.78 12.94 12.54 12.54 501,994 -0.23(-1.80%)
Nov 17, 2003 12.83 12.85 12.71 12.77 1,103,031 -0.11(-0.82%)
Nov 14, 2003 12.89 12.95 12.86 12.87 1,143,055 -0.02(-0.14%)
Nov 13, 2003 12.90 12.93 12.83 12.89 801,495 +0.02(+0.14%)
Nov 12, 2003 12.84 12.90 12.84 12.87 1,032,819 +0.03(+0.23%)
Nov 11, 2003 12.83 12.88 12.80 12.84 901,894 +0.01(+0.09%)
Nov 10, 2003 12.94 12.94 12.85 12.83 1,551,943 -0.03(-0.23%)
Nov 07, 2003 12.99 12.99 12.84 12.86 578,480 -0.08(-0.64%)
Nov 06, 2003 13.09 13.09 12.86 12.94 772,664 -0.05(-0.41%)
Nov 05, 2003 13.07 13.00 12.90 13.00 420,759 +0.02(+0.14%)
Nov 04, 2003 13.07 13.07 12.95 12.98 535,132 -0.14(-1.08%)
Nov 03, 2003 13.02 13.12 13.02 13.12 381,583 +0.12(+0.91%)
Oct 31, 2003 13.08 13.08 12.95 13.00 350,208 +0.05(+0.36%)
Oct 30, 2003 13.00 13.01 12.94 12.95 619,522 +0.04(+0.27%)
Oct 29, 2003 12.93 13.00 12.88 12.92 799,120 -0.01(-0.09%)
Oct 28, 2003 12.97 12.97 12.85 12.93 1,555,334 -0.04(-0.27%)
Oct 27, 2003 12.97 13.06 12.92 12.97 562,878 +0.05(+0.41%)
Oct 24, 2003 12.99 13.05 12.86 12.91 740,272 -0.04(-0.32%)
Oct 23, 2003 12.97 13.00 12.86 12.95 703,470 +0.02(+0.18%)
Oct 22, 2003 13.00 13.07 12.91 12.93 523,871 -0.01(-0.05%)
Oct 21, 2003 12.97 13.04 12.91 12.94 592,726 -0.02(-0.14%)
Oct 20, 2003 12.98 12.98 12.87 12.95 344,951 +0.06(+0.50%)
Oct 17, 2003 13.12 13.12 12.90 12.89 323,243 -0.08(-0.64%)
Oct 16, 2003 13.00 13.01 12.90 12.97 658,019 +0.06(+0.46%)
Oct 15, 2003 13.12 13.12 12.90 12.91 1,433,736 -0.17(-1.26%)
Oct 14, 2003 13.02 13.08 12.98 13.08 841,688 +0.04(+0.27%)
Oct 13, 2003 12.95 13.08 12.91 13.04 576,784 +0.08(+0.64%)
Oct 10, 2003 13.05 13.05 12.94 12.96 345,799 -0.04(-0.32%)
Oct 09, 2003 13.07 13.10 12.98 13.00 677,353 +0.02(+0.18%)
Oct 08, 2003 13.07 13.08 12.98 12.98 929,537 -0.04(-0.27%)
Oct 07, 2003 13.03 13.04 12.93 13.01 640,890 -0.08(-0.63%)
Oct 06, 2003 13.12 13.12 13.04 13.10 297,804 +0.01(+0.09%)
Oct 03, 2003 13.07 13.17 13.05 13.08 563,387 +0.03(+0.23%)
Oct 02, 2003 12.94 13.05 12.94 13.05 325,618 +0.12(+0.96%)
Oct 01, 2003 12.95 12.97 12.74 12.93 1,331,811 +0.02(+0.14%)
Sep 30, 2003 12.82 12.91 12.75 12.91 297,126 -0.02(-0.18%)
Sep 29, 2003 12.77 12.94 12.77 12.94 429,408 +0.14(+1.06%)
Sep 26, 2003 12.68 12.81 12.60 12.80 1,584,674 +0.12(+0.93%)
Sep 25, 2003 12.67 12.67 12.67 12.68 413,467 -0.01(-0.09%)
Sep 24, 2003 12.80 12.81 12.67 12.70 488,596 -0.12(-0.92%)
Sep 23, 2003 12.88 12.88 12.72 12.81 326,296 +0.06(+0.46%)
Sep 22, 2003 12.90 12.90 12.69 12.75 528,111 -0.07(-0.55%)
Sep 19, 2003 12.84 12.84 12.80 12.82 406,174 -0.09(-0.73%)
Sep 18, 2003 12.80 12.95 12.80 12.92 417,876 +0.14(+1.11%)
Sep 17, 2003 12.82 12.84 12.74 12.78 855,425 -0.04(-0.28%)
Sep 16, 2003 12.70 12.82 12.71 12.81 250,318 +0.11(+0.88%)
Sep 15, 2003 12.82 12.82 12.67 12.70 962,947 -0.07(-0.55%)
Sep 12, 2003 12.68 12.80 12.63 12.77 3,596,213 +0.09(+0.74%)
Sep 11, 2003 12.82 12.82 12.68 12.68 2,372,432 -0.04(-0.28%)
Sep 10, 2003 12.73 12.77 12.67 12.71 570,001 -0.02(-0.14%)
Sep 09, 2003 12.87 12.87 12.68 12.73 601,884 -0.03(-0.23%)
Sep 08, 2003 12.74 12.81 12.65 12.76 1,130,165 +0.09(+0.75%)
Sep 05, 2003 12.76 12.77 12.62 12.67 1,575,516 -0.02(-0.19%)
Sep 04, 2003 12.71 12.74 12.65 12.69 1,683,377 +0.01(+0.05%)
Sep 03, 2003 12.61 12.72 12.61 12.68 1,633,517 +0.04(+0.33%)
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.