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

S&P Metals & Mining SPDR (NY: XME )

61.59 -0.50 (-0.81%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 (%)
Mar 31, 2009 20.86 21.07 20.15 20.46 1,417,802 +0.21(+1.05%)
Mar 30, 2009 21.24 21.24 19.80 20.25 1,870,070 -2.32(-10.26%)
Mar 26, 2009 22.30 22.75 22.12 22.57 1,939,303 +0.91(+4.20%)
Mar 25, 2009 21.91 22.63 20.77 21.66 2,111,084 +0.03(+0.13%)
Mar 24, 2009 21.26 22.15 20.86 21.63 1,782,567 +0.07(+0.30%)
Mar 23, 2009 21.16 21.59 20.99 21.56 2,121,578 +1.52(+7.61%)
Mar 20, 2009 21.20 21.24 19.72 20.04 2,299,506 -1.13(-5.32%)
Mar 19, 2009 20.31 21.83 20.18 21.17 4,865,178 +1.70(+8.71%)
Mar 18, 2009 18.38 19.74 18.01 19.47 3,586,116 +0.77(+4.14%)
Mar 17, 2009 18.66 18.73 17.93 18.69 3,226,790 -0.30(-1.59%)
Mar 16, 2009 19.36 19.80 18.84 19.00 1,869,567 +0.07(+0.39%)
Mar 13, 2009 19.51 19.61 18.59 18.92 0 -0.38(-1.94%)
Mar 12, 2009 18.76 19.46 18.19 19.30 2,982,464 +0.27(+1.41%)
Mar 11, 2009 19.44 19.67 18.63 19.03 2,977,760 -0.08(-0.43%)
Mar 10, 2009 18.31 19.20 18.31 19.11 2,769,329 +1.54(+8.77%)
Mar 09, 2009 17.68 18.56 17.33 17.57 2,044,362 -0.32(-1.78%)
Mar 06, 2009 18.36 18.81 17.20 17.89 0 -0.02(-0.14%)
Mar 05, 2009 18.38 18.81 17.77 17.91 2,102,697 -1.02(-5.38%)
Mar 04, 2009 18.47 19.45 18.47 18.93 4,616,364 +1.96(+11.58%)
Mar 02, 2009 18.46 18.74 16.75 16.97 1,778,566 -2.16(-11.30%)
Feb 27, 2009 18.90 19.95 18.50 19.13 0 -0.24(-1.22%)
Feb 26, 2009 19.90 20.34 19.22 19.36 2,185,357 -0.13(-0.67%)
Feb 25, 2009 20.02 20.42 19.27 19.49 2,584,171 -0.49(-2.45%)
Feb 24, 2009 19.25 20.15 18.71 19.98 1,931,311 +1.08(+5.69%)
Feb 23, 2009 21.13 21.14 18.85 18.91 2,000,801 -1.90(-9.13%)
Feb 20, 2009 20.28 21.02 19.89 20.81 2,980,906 -0.05(-0.23%)
Feb 19, 2009 21.47 21.85 20.85 20.86 2,889,133 -0.07(-0.31%)
Feb 18, 2009 21.58 21.71 20.38 20.92 6,886,411 -0.42(-1.99%)
Feb 17, 2009 22.29 22.42 21.27 21.34 2,641,637 -2.23(-9.44%)
Feb 13, 2009 23.42 24.21 23.14 23.57 2,396,231 +0.24(+1.05%)
Feb 12, 2009 22.42 23.37 22.01 23.33 2,267,611 +0.43(+1.89%)
Feb 11, 2009 23.16 23.65 22.22 22.89 5,114,083 +0.09(+0.39%)
Feb 10, 2009 24.39 25.17 22.48 22.80 3,403,963 -1.70(-6.95%)
Feb 09, 2009 24.72 25.54 23.95 24.51 2,835,593 +0.04(+0.17%)
Feb 06, 2009 23.34 24.77 23.30 24.47 2,191,092 +1.35(+5.86%)
Feb 05, 2009 21.96 23.35 21.95 23.11 2,770,917 +0.90(+4.04%)
Feb 04, 2009 22.27 23.12 22.15 22.22 4,094,326 +0.20(+0.89%)
Feb 03, 2009 21.21 22.27 21.21 22.02 2,713,976 +0.84(+3.96%)
Feb 02, 2009 20.90 21.76 20.73 21.18 2,604,486 -0.30(-1.40%)
Jan 30, 2009 22.83 22.85 21.27 21.48 0 -1.09(-4.84%)
Jan 29, 2009 23.11 23.15 22.34 22.58 2,445,645 -0.88(-3.75%)
Jan 28, 2009 22.93 23.95 22.64 23.46 2,883,450 +1.32(+5.97%)
Jan 27, 2009 22.02 22.54 21.67 22.14 2,685,449 +0.87(+4.10%)
Jan 26, 2009 21.50 22.60 20.86 21.26 2,658,641 -0.15(-0.69%)
Jan 23, 2009 19.97 22.07 19.93 21.41 1,889,832 +0.55(+2.62%)
Jan 22, 2009 21.20 21.61 20.33 20.86 2,628,470 -0.81(-3.73%)
Jan 21, 2009 20.50 21.69 20.04 21.67 1,900,750 +1.61(+8.00%)
Jan 20, 2009 21.39 21.69 19.99 20.06 2,421,067 -1.66(-7.62%)
Jan 16, 2009 22.26 22.48 20.67 21.72 3,926,584 +0.32(+1.49%)
Jan 15, 2009 20.99 21.77 19.62 21.40 3,124,288 +0.51(+2.42%)
Jan 14, 2009 21.83 21.93 20.52 20.90 1,842,897 -1.72(-7.61%)
Jan 13, 2009 21.88 22.75 21.52 22.62 2,351,377 +0.68(+3.12%)
Jan 12, 2009 23.93 23.93 21.78 21.93 1,657,881 -2.36(-9.70%)
Jan 09, 2009 25.68 25.68 24.17 24.29 1,663,038 -1.24(-4.85%)
Jan 08, 2009 24.29 25.58 23.97 25.53 2,064,705 +0.97(+3.95%)
Jan 07, 2009 25.89 26.03 24.36 24.56 2,322,900 -1.93(-7.29%)
Jan 06, 2009 26.29 26.99 25.69 26.49 2,806,886 +0.91(+3.57%)
Jan 05, 2009 24.55 26.18 24.39 25.58 1,326,218 +0.99(+4.01%)
Jan 02, 2009 22.89 24.83 22.89 24.59 0 +1.96(+8.68%)
Jan 01, 2009 22.16 23.03 21.98 22.62 0 +0.00(+0.00%)
Dec 31, 2008 22.16 23.03 21.98 22.62 625,538 +0.52(+2.36%)
Dec 30, 2008 21.45 22.14 20.99 22.10 577,201 +0.73(+3.43%)
Dec 29, 2008 21.96 22.08 20.99 21.37 426,148 -0.17(-0.79%)
Dec 26, 2008 20.99 21.76 20.77 21.54 339,727 +0.63(+3.00%)
Dec 24, 2008 21.04 21.04 20.54 20.91 255,598 -0.16(-0.77%)
Dec 23, 2008 20.99 21.63 20.63 21.08 907,499 +0.31(+1.49%)
Dec 22, 2008 22.71 22.71 20.23 20.77 1,606,469 -1.50(-6.74%)
Dec 19, 2008 22.97 23.80 22.14 22.27 1,558,552 -0.89(-3.84%)
Dec 18, 2008 25.05 25.21 22.45 23.15 2,701,512 -1.70(-6.82%)
Dec 17, 2008 23.64 25.59 23.48 24.85 3,525,140 +0.91(+3.81%)
Dec 16, 2008 22.87 23.98 22.36 23.94 3,137,231 +1.66(+7.43%)
Dec 15, 2008 22.94 23.66 21.92 22.28 1,674,277 -0.07(-0.33%)
Dec 12, 2008 20.91 22.83 20.70 22.36 1,520,153 +0.33(+1.48%)
Dec 11, 2008 22.80 24.03 21.62 22.03 2,896,521 -1.13(-4.89%)
Dec 10, 2008 21.88 23.20 21.87 23.16 2,708,810 +2.20(+10.50%)
Dec 09, 2008 20.68 22.36 20.40 20.96 1,949,830 -0.15(-0.70%)
Dec 08, 2008 19.63 21.47 19.62 21.11 2,917,274 +2.75(+14.96%)
Dec 05, 2008 17.19 18.44 16.47 18.36 1,463,777 +0.70(+3.97%)
Dec 04, 2008 18.10 19.20 17.14 17.66 2,688,268 -0.75(-4.07%)
Dec 03, 2008 17.80 18.78 17.56 18.41 4,191,524 -0.66(-3.46%)
Dec 02, 2008 18.74 19.43 18.36 19.07 2,607,900 +0.84(+4.61%)
Dec 01, 2008 20.21 20.50 18.15 18.23 2,776,533 -3.29(-15.30%)
Nov 28, 2008 21.52 21.61 20.81 21.52 627,965 -0.20(-0.90%)
Nov 26, 2008 19.03 21.78 18.96 21.72 2,125,149 +2.29(+11.79%)
Nov 25, 2008 19.14 19.56 18.08 19.43 3,237,970 +0.93(+5.02%)
Nov 24, 2008 17.23 19.08 17.20 18.50 2,680,373 +2.04(+12.38%)
Nov 21, 2008 14.86 16.57 14.73 16.46 3,196,949 +2.30(+16.23%)
Nov 20, 2008 15.84 15.96 13.98 14.16 2,713,676 -2.05(-12.67%)
Nov 19, 2008 18.23 18.52 16.14 16.22 1,853,377 -1.99(-10.93%)
Nov 18, 2008 19.16 19.69 17.72 18.21 2,243,360 -0.95(-4.98%)
Nov 17, 2008 19.65 20.14 18.74 19.16 1,827,000 -0.77(-3.85%)
Nov 14, 2008 20.98 21.57 19.89 19.93 1,662,340 -1.59(-7.39%)
Nov 13, 2008 19.12 21.57 18.07 21.52 4,030,348 +2.53(+13.31%)
Nov 12, 2008 20.79 20.91 18.96 18.99 1,905,926 -2.37(-11.11%)
Nov 11, 2008 21.87 22.27 20.85 21.36 2,706,185 -1.35(-5.96%)
Nov 10, 2008 23.53 24.21 22.26 22.71 2,137,402 +0.30(+1.35%)
Nov 07, 2008 22.08 23.19 21.53 22.41 1,861,148 +0.64(+2.96%)
Nov 06, 2008 24.12 24.12 21.70 21.77 3,967,261 -2.81(-11.44%)
Nov 05, 2008 26.65 27.06 24.38 24.58 4,067,605 -2.45(-9.05%)
Nov 04, 2008 26.19 27.75 26.19 27.03 2,941,181 +1.50(+5.88%)
Nov 03, 2008 25.78 26.27 24.98 25.53 1,862,655 +0.06(+0.22%)
Oct 31, 2008 24.66 26.07 23.89 25.47 3,454,601 +0.55(+2.23%)
Oct 30, 2008 25.32 25.92 23.28 24.92 3,690,122 +0.90(+3.73%)
Oct 29, 2008 22.85 25.27 22.27 24.02 4,210,913 +1.84(+8.31%)
Oct 28, 2008 20.88 22.18 18.57 22.18 4,269,054 +2.81(+14.53%)
Oct 27, 2008 20.74 21.67 19.31 19.36 3,663,391 -1.83(-8.65%)
Oct 24, 2008 19.27 22.04 19.27 21.20 3,213,707 -1.12(-5.01%)
Oct 23, 2008 22.83 23.91 20.74 22.31 4,663,268 -0.64(-2.81%)
Oct 22, 2008 24.98 25.36 21.87 22.96 3,154,294 -3.73(-13.99%)
Oct 21, 2008 27.56 28.18 26.20 26.69 3,492,556 -1.52(-5.40%)
Oct 20, 2008 26.03 28.22 25.86 28.22 4,272,964 +3.81(+15.60%)
Oct 17, 2008 23.51 27.43 23.31 24.41 4,517,950 +0.04(+0.17%)
Oct 16, 2008 23.61 25.27 22.14 24.37 3,999,137 +1.31(+5.68%)
Oct 15, 2008 26.75 26.75 22.99 23.06 3,142,059 -4.44(-16.15%)
Oct 14, 2008 30.62 30.98 27.04 27.50 2,655,034 -1.43(-4.93%)
Oct 13, 2008 27.52 29.34 25.48 28.93 2,933,986 +3.08(+11.92%)
Oct 10, 2008 24.08 26.36 22.17 25.84 3,256,267 -0.46(-1.74%)
Oct 09, 2008 29.24 29.90 25.20 26.30 2,924,021 -1.35(-4.87%)
Oct 08, 2008 25.23 29.44 25.04 27.65 5,224,684 +1.16(+4.37%)
Oct 07, 2008 30.17 30.69 26.39 26.49 3,444,063 -3.19(-10.74%)
Oct 06, 2008 29.07 29.76 25.68 29.68 4,488,702 -1.32(-4.26%)
Oct 03, 2008 31.85 34.14 30.43 31.00 3,321,725 -0.09(-0.29%)
Oct 02, 2008 35.68 35.68 30.87 31.09 3,404,359 -5.14(-14.20%)
Oct 01, 2008 38.45 38.45 35.24 36.23 1,671,959 -2.15(-5.61%)
Sep 30, 2008 39.13 39.13 35.95 38.38 1,497,068 +2.53(+7.05%)
Sep 29, 2008 41.16 41.16 34.77 35.86 2,522,644 -6.19(-14.72%)
Sep 26, 2008 42.87 43.20 41.20 42.04 1,491,108 -2.22(-5.01%)
Sep 25, 2008 44.21 44.97 43.28 44.26 1,433,214 -0.31(-0.70%)
Sep 24, 2008 45.79 46.33 44.30 44.57 1,383,429 -0.68(-1.50%)
Sep 23, 2008 47.08 48.25 45.25 45.25 2,515,626 -2.58(-5.40%)
Sep 22, 2008 50.12 50.12 47.45 47.83 1,538,913 -1.07(-2.18%)
Sep 19, 2008 47.80 48.90 45.98 48.90 0 +3.14(+6.86%)
Sep 18, 2008 43.90 45.76 41.49 45.76 2,623,669 +2.76(+6.41%)
Sep 17, 2008 43.12 45.08 41.34 43.01 4,159,557 -1.08(-2.46%)
Sep 16, 2008 42.04 44.38 40.66 44.09 4,177,223 +0.95(+2.19%)
Sep 15, 2008 45.68 46.39 42.86 43.15 5,105,501 -4.71(-9.85%)
Sep 12, 2008 45.71 48.44 45.62 47.86 4,700,391 +2.37(+5.22%)
Sep 11, 2008 44.44 46.12 42.44 45.49 4,539,237 +0.58(+1.29%)
Sep 10, 2008 43.50 45.83 43.04 44.91 5,416,241 +2.10(+4.92%)
Sep 09, 2008 46.06 46.22 42.77 42.80 8,701,410 -4.62(-9.73%)
Sep 08, 2008 51.54 51.84 46.97 47.42 3,863,063 -2.97(-5.89%)
Sep 05, 2008 49.25 50.67 47.19 50.39 0 +0.82(+1.64%)
Sep 04, 2008 52.29 53.12 48.81 49.57 2,605,603 -3.09(-5.87%)
Sep 03, 2008 53.81 54.49 51.12 52.66 2,846,369 -1.43(-2.64%)
Sep 02, 2008 57.10 57.10 53.69 54.09 2,053,036 -4.28(-7.33%)
Aug 29, 2008 59.26 59.70 58.33 58.37 466,114 -0.64(-1.09%)
Aug 28, 2008 59.29 59.57 57.74 59.01 681,218 +0.45(+0.77%)
Aug 27, 2008 57.45 58.70 57.45 58.56 941,306 +1.41(+2.47%)
Aug 26, 2008 56.68 57.45 56.37 57.15 592,201 +0.42(+0.75%)
Aug 25, 2008 58.16 58.53 55.61 56.73 1,233,324 -1.52(-2.60%)
Aug 22, 2008 59.38 59.38 57.39 58.24 1,044,470 -1.22(-2.06%)
Aug 21, 2008 58.98 59.86 58.37 59.47 1,052,842 +1.68(+2.91%)
Aug 20, 2008 56.79 58.04 56.19 57.79 1,394,161 +1.88(+3.35%)
Aug 19, 2008 54.19 56.62 54.19 55.91 1,118,568 +1.15(+2.10%)
Aug 18, 2008 56.03 56.28 54.49 54.76 851,260 +0.11(+0.19%)
Aug 15, 2008 55.37 55.74 53.92 54.66 0 -1.22(-2.19%)
Aug 14, 2008 56.54 56.79 54.85 55.88 1,615,313 -0.85(-1.49%)
Aug 13, 2008 53.76 56.92 53.76 56.73 2,099,875 +3.12(+5.83%)
Aug 12, 2008 53.34 54.67 53.07 53.61 2,119,769 +0.55(+1.03%)
Aug 11, 2008 55.09 55.85 52.16 53.06 2,628,118 -2.58(-4.64%)
Aug 08, 2008 56.56 56.56 54.62 55.64 1,965,388 -1.83(-3.18%)
Aug 07, 2008 59.35 59.35 57.09 57.47 1,441,852 -1.00(-1.71%)
Aug 06, 2008 56.96 59.33 56.96 58.47 2,984,225 +1.61(+2.84%)
Aug 05, 2008 57.54 58.86 55.64 56.86 3,338,714 -0.79(-1.37%)
Aug 04, 2008 62.12 62.12 56.93 57.65 3,845,050 -3.97(-6.45%)
Aug 01, 2008 64.51 64.97 61.62 61.62 3,024,188 -2.91(-4.51%)
Jul 31, 2008 66.45 66.45 63.53 64.53 2,516,730 -2.45(-3.66%)
Jul 30, 2008 64.73 66.98 63.45 66.98 1,147,646 +3.02(+4.72%)
Jul 29, 2008 63.97 64.05 62.69 63.97 1,311,892 +1.95(+3.14%)
Jul 28, 2008 61.60 63.45 61.60 62.02 1,336,506 +0.48(+0.78%)
Jul 25, 2008 59.51 62.36 59.06 61.54 2,927,846 +2.67(+4.54%)
Jul 24, 2008 60.79 61.75 58.06 58.86 2,321,750 -1.81(-2.98%)
Jul 23, 2008 63.18 64.08 60.67 60.67 2,115,007 -2.78(-4.38%)
Jul 22, 2008 66.04 66.04 62.84 63.45 1,936,882 -2.81(-4.24%)
Jul 21, 2008 63.19 66.28 62.67 66.27 1,626,755 +4.02(+6.46%)
Jul 18, 2008 62.61 65.11 62.24 62.25 3,774,568 -0.99(-1.57%)
Jul 17, 2008 66.36 67.76 61.76 63.24 3,832,516 -4.04(-6.00%)
Jul 16, 2008 68.28 68.84 64.78 67.28 3,844,891 +0.24(+0.35%)
Jul 15, 2008 70.11 69.88 66.10 67.04 3,607,796 -3.38(-4.79%)
Jul 14, 2008 69.31 71.11 68.72 70.42 1,281,877 +1.37(+1.98%)
Jul 11, 2008 68.48 69.61 67.08 69.05 2,196,103 +1.52(+2.26%)
Jul 10, 2008 66.80 68.71 64.91 67.52 2,749,781 +2.24(+3.43%)
Jul 09, 2008 66.22 68.79 65.28 65.28 3,378,024 +0.11(+0.18%)
Jul 08, 2008 65.57 65.61 61.45 65.17 3,631,672 -1.32(-1.99%)
Jul 07, 2008 65.78 68.11 64.81 66.49 2,066,015 -0.37(-0.55%)
Jul 04, 2008 66.66 68.02 64.07 66.85 2,020,953 +0.00(+0.00%)
Jul 03, 2008 66.66 68.02 64.07 66.85 2,020,953 +0.21(+0.32%)
Jul 02, 2008 76.20 76.20 66.64 66.64 5,629,069 -8.89(-11.78%)
Jul 01, 2008 76.61 76.61 73.60 75.54 2,970,575 -1.57(-2.04%)
Jun 30, 2008 77.74 78.34 76.25 77.11 1,361,752 +0.75(+0.98%)
Jun 27, 2008 74.92 76.56 74.10 76.36 1,854,422 +1.95(+2.62%)
Jun 26, 2008 75.17 75.47 72.65 74.41 2,190,215 -0.37(-0.49%)
Jun 25, 2008 75.35 75.55 72.24 74.78 2,670,410 -0.07(-0.10%)
Jun 24, 2008 77.05 77.18 74.53 74.85 1,938,287 -1.55(-2.03%)
Jun 23, 2008 74.86 76.63 74.72 76.40 1,291,821 +1.68(+2.25%)
Jun 20, 2008 76.22 76.22 74.27 74.72 1,970,531 -1.30(-1.71%)
Jun 19, 2008 77.05 77.73 75.41 76.02 1,800,746 -0.20(-0.26%)
Jun 18, 2008 74.81 76.43 73.98 76.21 1,011,343 +1.89(+2.54%)
Jun 17, 2008 74.80 75.68 74.25 74.32 1,030,715 +0.31(+0.42%)
Jun 16, 2008 74.05 74.75 73.66 74.01 1,329,094 +0.52(+0.71%)
Jun 13, 2008 71.31 73.65 71.31 73.49 1,056,666 +2.75(+3.88%)
Jun 12, 2008 72.37 72.52 70.12 70.74 1,820,648 -1.32(-1.83%)
Jun 11, 2008 72.61 73.60 71.81 72.06 2,306,108 -0.55(-0.76%)
Jun 10, 2008 73.17 74.64 71.48 72.62 2,130,355 -2.65(-3.52%)
Jun 09, 2008 74.08 75.57 73.20 75.27 1,227,727 +1.87(+2.54%)
Jun 06, 2008 74.05 75.19 73.28 73.40 1,521,855 -0.48(-0.65%)
Jun 05, 2008 71.01 74.15 70.71 73.88 1,486,944 +3.37(+4.78%)
Jun 04, 2008 71.88 72.24 70.23 70.51 1,577,809 -1.98(-2.73%)
Jun 03, 2008 72.99 73.94 71.31 72.50 1,846,106 -0.35(-0.48%)
Jun 02, 2008 71.61 73.62 71.50 72.85 2,077,535 +1.38(+1.93%)
May 30, 2008 69.99 71.84 69.99 71.47 1,143,466 +2.15(+3.11%)
May 29, 2008 71.57 71.57 69.30 69.32 1,766,787 -2.85(-3.95%)
May 28, 2008 68.92 72.22 68.48 72.17 1,278,116 +2.92(+4.21%)
May 27, 2008 69.85 69.85 68.22 69.25 1,309,242 -0.63(-0.90%)
May 26, 2008 70.60 71.12 68.37 69.88 0 +0.00(+0.00%)
May 23, 2008 70.60 71.12 68.37 69.88 2,050,823 -0.68(-0.97%)
May 22, 2008 71.84 72.86 70.25 70.56 1,935,837 -0.73(-1.03%)
May 21, 2008 73.12 74.29 71.18 71.30 2,168,870 -1.61(-2.20%)
May 20, 2008 71.85 72.90 70.60 72.90 2,343,623 +0.85(+1.18%)
May 19, 2008 72.65 74.06 71.68 72.06 1,472,825 -0.10(-0.14%)
May 16, 2008 71.20 72.28 70.90 72.15 1,488,043 +1.81(+2.57%)
May 15, 2008 68.48 70.74 68.48 70.34 1,597,063 +2.30(+3.38%)
May 14, 2008 69.42 70.02 68.00 68.04 1,564,456 -1.06(-1.53%)
May 13, 2008 67.87 69.15 66.95 69.10 1,275,098 +1.44(+2.13%)
May 12, 2008 67.27 67.90 66.01 67.66 1,055,156 +0.34(+0.51%)
May 09, 2008 68.74 68.74 65.92 67.32 870,115 -0.76(-1.11%)
May 08, 2008 66.80 68.12 66.65 68.08 1,061,482 +1.60(+2.40%)
May 07, 2008 66.77 68.08 65.97 66.48 1,796,581 -0.19(-0.28%)
May 06, 2008 66.00 66.88 65.26 66.67 4,315,528 +1.11(+1.69%)
May 05, 2008 63.67 65.91 63.67 65.56 611,100 +2.29(+3.62%)
May 02, 2008 61.78 63.56 61.78 63.27 1,238,287 +2.01(+3.29%)
May 01, 2008 61.93 61.93 59.37 61.25 1,733,000 -1.04(-1.66%)
Apr 30, 2008 61.86 63.27 61.47 62.29 1,518,189 +0.55(+0.88%)
Apr 29, 2008 64.49 64.49 61.39 61.74 1,007,503 -2.95(-4.56%)
Apr 28, 2008 64.82 66.48 63.75 64.69 3,528,660 -0.01(-0.01%)
Apr 25, 2008 62.81 64.92 62.66 64.70 383,927 +2.10(+3.35%)
Apr 24, 2008 64.93 64.93 62.04 62.61 886,191 -1.91(-2.96%)
Apr 23, 2008 65.95 65.95 64.39 64.51 605,617 -1.40(-2.13%)
Apr 22, 2008 66.89 67.44 65.49 65.92 1,256,477 -0.98(-1.46%)
Apr 21, 2008 66.05 67.20 66.05 66.89 533,545 +1.51(+2.31%)
Apr 18, 2008 66.06 66.66 64.78 65.39 1,080,520 -0.20(-0.31%)
Apr 17, 2008 65.70 66.74 64.86 65.59 1,069,930 -0.59(-0.90%)
Apr 16, 2008 63.59 66.21 63.59 66.18 878,911 +3.43(+5.47%)
Apr 15, 2008 62.86 63.52 61.65 62.75 644,370 +0.61(+0.98%)
Apr 14, 2008 62.06 62.61 61.65 62.14 389,766 -0.28(-0.44%)
Apr 11, 2008 63.53 63.89 62.16 62.42 559,447 -1.51(-2.36%)
Apr 10, 2008 63.77 63.97 62.26 63.93 363,058 +0.54(+0.85%)
Apr 09, 2008 64.52 64.52 62.91 63.39 770,701 -0.80(-1.24%)
Apr 08, 2008 63.27 64.58 62.17 64.19 1,462,109 +1.36(+2.17%)
Apr 07, 2008 64.00 65.55 62.20 62.83 1,328,794 -0.42(-0.67%)
Apr 04, 2008 60.58 63.59 60.58 63.25 1,170,211 +2.82(+4.67%)
Apr 03, 2008 59.19 61.01 59.05 60.43 556,770 +1.30(+2.19%)
Apr 02, 2008 58.52 59.31 57.96 59.13 439,385 +0.90(+1.54%)
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.