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

CONSUMERS STA (NY: XLP )

77.62 +0.44 (+0.57%)
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, 2010 19.07 19.09 18.98 18.99 6,995,956 -0.11(-0.57%)
Mar 30, 2010 19.11 19.17 19.05 19.10 5,085,474 +0.03(+0.18%)
Mar 29, 2010 19.04 19.11 18.99 19.07 9,839,450 +0.09(+0.47%)
Mar 26, 2010 19.01 19.03 18.91 18.98 4,837,144 +0.01(+0.07%)
Mar 25, 2010 19.06 19.07 18.94 18.96 5,652,271 -0.03(-0.14%)
Mar 24, 2010 19.12 19.12 18.94 18.99 4,890,529 -0.14(-0.71%)
Mar 23, 2010 18.97 19.16 18.96 19.13 7,834,465 +0.15(+0.79%)
Mar 22, 2010 18.81 19.01 18.80 18.98 4,468,809 +0.10(+0.50%)
Mar 19, 2010 18.99 19.01 18.80 18.88 6,448,848 +0.02(+0.13%)
Mar 18, 2010 18.84 18.87 18.79 18.86 6,816,450 +0.02(+0.11%)
Mar 17, 2010 18.80 18.87 18.75 18.84 5,865,760 +0.08(+0.43%)
Mar 16, 2010 18.65 18.77 18.65 18.76 7,950,381 +0.09(+0.47%)
Mar 15, 2010 18.62 18.68 18.62 18.67 6,088,072 +0.14(+0.76%)
Mar 12, 2010 18.54 18.57 18.50 18.53 20,872,442 +0.01(+0.07%)
Mar 11, 2010 18.45 18.53 18.36 18.51 9,030,068 +0.03(+0.18%)
Mar 10, 2010 18.53 18.53 18.43 18.48 6,782,416 -0.03(-0.15%)
Mar 09, 2010 18.49 18.59 18.48 18.51 6,826,464 -0.03(-0.15%)
Mar 08, 2010 18.60 18.62 18.51 18.53 3,990,797 -0.07(-0.36%)
Mar 05, 2010 18.58 18.62 18.48 18.60 7,598,424 +0.11(+0.62%)
Mar 04, 2010 18.49 18.56 18.45 18.49 8,126,841 +0.06(+0.33%)
Mar 03, 2010 18.45 18.49 18.39 18.43 11,227,058 -0.01(-0.04%)
Mar 02, 2010 18.39 18.46 18.35 18.43 21,730,932 +0.08(+0.44%)
Mar 01, 2010 18.29 18.37 18.22 18.35 6,466,673 +0.13(+0.70%)
Feb 26, 2010 18.34 18.34 18.18 18.22 8,610,938 -0.09(-0.48%)
Feb 25, 2010 18.14 18.34 18.08 18.31 9,556,303 +0.01(+0.08%)
Feb 24, 2010 18.19 18.31 18.15 18.30 6,151,682 +0.11(+0.62%)
Feb 23, 2010 18.22 18.31 18.09 18.18 12,553,718 -0.10(-0.55%)
Feb 22, 2010 18.34 18.35 18.23 18.29 6,547,070 +0.00(+0.00%)
Feb 19, 2010 18.24 18.34 18.16 18.29 6,590,848 +0.04(+0.22%)
Feb 18, 2010 18.13 18.29 18.09 18.25 11,181,802 +0.11(+0.59%)
Feb 17, 2010 18.06 18.16 18.02 18.14 11,114,002 +0.13(+0.71%)
Feb 16, 2010 17.87 18.02 17.83 18.01 10,550,897 +0.18(+1.02%)
Feb 12, 2010 17.71 17.83 17.83 17.83 13,193,185 -0.00(-0.00%)
Feb 11, 2010 17.68 17.86 17.57 17.83 8,720,521 +0.16(+0.90%)
Feb 10, 2010 17.72 17.73 17.56 17.67 9,439,547 -0.04(-0.21%)
Feb 09, 2010 17.66 17.80 17.56 17.71 11,059,008 +0.21(+1.19%)
Feb 08, 2010 17.56 17.64 17.48 17.50 7,639,528 -0.02(-0.12%)
Feb 05, 2010 17.53 17.56 17.33 17.52 20,063,120 -0.05(-0.27%)
Feb 04, 2010 17.87 17.88 17.53 17.56 16,058,373 -0.36(-2.03%)
Feb 03, 2010 18.01 18.01 17.89 17.93 9,739,672 -0.13(-0.71%)
Feb 02, 2010 17.83 18.08 17.79 18.06 11,024,525 +0.29(+1.65%)
Feb 01, 2010 17.77 17.83 17.70 17.76 13,372,793 +0.10(+0.55%)
Jan 29, 2010 17.81 17.91 17.67 17.67 13,245,137 -0.07(-0.38%)
Jan 28, 2010 17.81 17.94 17.73 17.73 21,033,428 -0.05(-0.27%)
Jan 27, 2010 17.72 17.80 17.64 17.78 18,625,826 +0.04(+0.23%)
Jan 26, 2010 17.67 17.81 17.64 17.74 12,038,211 -0.02(-0.11%)
Jan 25, 2010 17.85 17.86 17.67 17.76 9,014,764 +0.03(+0.19%)
Jan 22, 2010 17.70 17.86 17.67 17.73 13,470,403 -0.04(-0.23%)
Jan 21, 2010 18.01 18.10 17.73 17.77 13,414,599 -0.26(-1.42%)
Jan 20, 2010 18.12 18.12 17.89 18.02 12,859,483 -0.13(-0.74%)
Jan 19, 2010 18.10 18.18 18.02 18.16 16,276,233 +0.11(+0.60%)
Jan 15, 2010 18.16 18.05 18.05 18.05 17,751,490 -0.09(-0.48%)
Jan 14, 2010 18.16 18.20 18.12 18.14 7,799,656 -0.05(-0.30%)
Jan 13, 2010 18.07 18.23 18.06 18.19 11,756,442 +0.13(+0.71%)
Jan 12, 2010 17.89 18.06 17.89 18.06 10,118,459 +0.10(+0.56%)
Jan 11, 2010 17.91 17.99 17.79 17.96 9,106,733 +0.05(+0.26%)
Jan 08, 2010 17.93 17.93 17.81 17.91 8,064,423 -0.06(-0.34%)
Jan 07, 2010 18.03 18.03 17.87 17.98 10,310,075 +0.00(+0.00%)
Jan 06, 2010 17.97 18.00 17.89 17.98 13,744,324 -0.01(-0.08%)
Jan 05, 2010 18.00 18.02 17.89 17.99 17,509,032 +0.01(+0.04%)
Jan 04, 2010 17.83 18.06 17.83 17.98 12,556,134 +0.13(+0.76%)
Dec 31, 2009 18.07 17.85 17.85 17.85 7,563,159 -0.18(-0.97%)
Dec 30, 2009 18.02 18.08 18.00 18.02 4,660,798 -0.03(-0.19%)
Dec 29, 2009 18.04 18.10 18.04 18.06 4,725,304 +0.03(+0.19%)
Dec 28, 2009 18.08 18.08 17.97 18.02 12,563,269 +0.03(+0.19%)
Dec 24, 2009 17.96 18.02 17.93 17.99 2,325,779 +0.07(+0.38%)
Dec 23, 2009 17.87 17.96 17.87 17.92 5,278,539 +0.01(+0.08%)
Dec 22, 2009 17.77 17.92 17.77 17.91 6,096,566 +0.12(+0.68%)
Dec 21, 2009 17.77 17.89 17.71 17.79 11,346,426 +0.09(+0.53%)
Dec 18, 2009 17.89 17.89 17.50 17.69 15,005,667 -0.20(-1.13%)
Dec 17, 2009 18.02 18.06 17.89 17.89 15,870,125 -0.37(-2.01%)
Dec 16, 2009 18.27 18.27 18.10 18.26 9,060,953 +0.06(+0.35%)
Dec 15, 2009 18.25 18.25 18.15 18.20 7,763,408 -0.07(-0.41%)
Dec 14, 2009 18.27 18.29 18.22 18.27 6,062,397 +0.07(+0.37%)
Dec 11, 2009 18.20 18.29 18.16 18.20 6,754,821 +0.10(+0.56%)
Dec 10, 2009 18.18 18.20 18.08 18.10 9,853,526 +0.06(+0.34%)
Dec 09, 2009 18.02 18.06 17.93 18.04 9,847,325 +0.03(+0.19%)
Dec 08, 2009 18.14 18.14 17.93 18.01 14,794,604 -0.21(-1.15%)
Dec 07, 2009 18.15 18.28 18.15 18.22 6,584,543 -0.02(-0.11%)
Dec 04, 2009 18.29 18.40 18.12 18.24 11,998,287 +0.09(+0.52%)
Dec 03, 2009 18.31 18.31 18.12 18.14 11,242,297 -0.14(-0.77%)
Dec 02, 2009 18.25 18.33 18.20 18.29 7,376,264 -0.02(-0.11%)
Dec 01, 2009 18.20 18.31 18.09 18.31 7,936,973 +0.25(+1.38%)
Nov 30, 2009 18.14 18.14 17.99 18.06 7,012,850 -0.07(-0.37%)
Nov 27, 2009 17.89 18.21 17.89 18.12 5,802,705 -0.17(-0.92%)
Nov 25, 2009 18.37 18.37 18.29 18.29 7,195,803 -0.03(-0.18%)
Nov 24, 2009 18.25 18.35 18.22 18.33 6,771,985 +0.04(+0.22%)
Nov 23, 2009 18.25 18.36 18.25 18.29 6,336,012 +0.15(+0.85%)
Nov 20, 2009 18.03 18.18 18.03 18.13 8,428,386 +0.03(+0.15%)
Nov 19, 2009 18.10 18.14 17.97 18.10 9,198,801 -0.09(-0.48%)
Nov 18, 2009 18.22 18.22 18.07 18.19 9,234,512 -0.01(-0.07%)
Nov 17, 2009 18.10 18.20 18.10 18.20 6,286,501 +0.09(+0.48%)
Nov 16, 2009 18.05 18.21 18.05 18.12 7,735,959 +0.10(+0.56%)
Nov 13, 2009 17.93 18.05 17.87 18.02 6,006,606 +0.12(+0.68%)
Nov 12, 2009 17.98 18.07 17.88 17.89 7,097,150 -0.11(-0.60%)
Nov 11, 2009 18.04 18.04 17.91 18.00 10,667,314 +0.05(+0.30%)
Nov 10, 2009 17.95 18.04 17.89 17.95 5,213,712 -0.01(-0.04%)
Nov 09, 2009 17.81 17.96 17.71 17.96 8,019,613 +0.29(+1.64%)
Nov 06, 2009 17.54 17.69 17.50 17.67 6,780,811 +0.09(+0.54%)
Nov 05, 2009 17.46 17.64 17.38 17.57 17,681,962 +0.03(+0.19%)
Nov 04, 2009 17.50 17.70 17.49 17.54 11,922,983 +0.07(+0.39%)
Nov 03, 2009 17.51 17.58 17.38 17.47 26,967,320 -0.11(-0.65%)
Nov 02, 2009 17.42 17.61 17.42 17.58 13,105,837 +0.17(+0.97%)
Oct 30, 2009 17.67 17.73 17.40 17.42 12,033,465 -0.28(-1.56%)
Oct 29, 2009 17.57 17.73 17.49 17.69 14,608,272 +0.28(+1.63%)
Oct 28, 2009 17.40 17.57 17.39 17.41 21,764,918 -0.05(-0.27%)
Oct 27, 2009 17.46 17.55 17.39 17.46 9,583,655 +0.01(+0.08%)
Oct 26, 2009 17.56 17.71 17.42 17.44 8,604,467 -0.13(-0.77%)
Oct 23, 2009 17.60 17.61 17.52 17.58 10,237,874 -0.18(-0.99%)
Oct 22, 2009 17.69 17.83 17.62 17.75 7,594,126 +0.03(+0.17%)
Oct 21, 2009 17.83 17.98 17.69 17.72 17,366,364 -0.14(-0.77%)
Oct 20, 2009 17.84 17.91 17.83 17.86 12,213,270 -0.02(-0.11%)
Oct 19, 2009 17.81 17.96 17.78 17.88 15,651,140 +0.10(+0.57%)
Oct 16, 2009 17.63 17.83 17.63 17.78 7,157,278 +0.09(+0.53%)
Oct 15, 2009 17.54 17.71 17.51 17.69 5,439,852 +0.13(+0.77%)
Oct 14, 2009 17.62 17.62 17.49 17.55 6,529,004 +0.06(+0.35%)
Oct 13, 2009 17.54 17.54 17.42 17.49 3,298,917 -0.06(-0.35%)
Oct 12, 2009 17.60 17.61 17.46 17.55 2,821,986 +0.07(+0.42%)
Oct 09, 2009 17.46 17.49 17.39 17.48 5,389,262 +0.04(+0.23%)
Oct 08, 2009 17.36 17.48 17.35 17.44 4,453,358 +0.10(+0.58%)
Oct 07, 2009 17.28 17.34 17.24 17.33 6,511,435 +0.07(+0.43%)
Oct 06, 2009 17.13 17.29 17.13 17.26 7,961,418 +0.16(+0.91%)
Oct 05, 2009 17.05 17.13 16.92 17.11 7,286,253 +0.04(+0.24%)
Oct 02, 2009 16.92 17.13 16.92 17.07 8,065,353 +0.05(+0.32%)
Oct 01, 2009 17.12 17.17 16.96 17.01 13,436,659 -0.16(-0.90%)
Sep 30, 2009 17.19 17.21 16.99 17.17 7,974,019 +0.03(+0.20%)
Sep 29, 2009 17.14 17.23 17.11 17.13 6,823,189 -0.01(-0.08%)
Sep 28, 2009 16.96 17.16 16.96 17.15 7,522,128 +0.13(+0.75%)
Sep 25, 2009 17.07 17.12 16.98 17.02 6,545,059 +0.00(+0.00%)
Sep 24, 2009 17.13 17.19 17.01 17.02 8,066,830 -0.09(-0.51%)
Sep 23, 2009 17.15 17.31 17.11 17.11 7,563,555 +0.00(+0.00%)
Sep 22, 2009 17.15 17.15 17.03 17.11 4,794,729 +0.03(+0.20%)
Sep 21, 2009 17.11 17.12 17.01 17.07 7,845,131 -0.05(-0.31%)
Sep 18, 2009 17.00 17.15 16.97 17.13 15,160,578 +0.10(+0.59%)
Sep 17, 2009 17.10 17.15 17.01 17.02 11,839,796 +0.10(+0.60%)
Sep 16, 2009 17.02 17.09 16.91 16.92 8,975,516 -0.03(-0.16%)
Sep 15, 2009 17.10 17.11 16.90 16.95 6,630,244 -0.09(-0.51%)
Sep 14, 2009 16.94 17.10 16.92 17.04 5,690,120 -0.04(-0.24%)
Sep 11, 2009 17.11 17.11 17.00 17.08 9,481,926 +0.07(+0.44%)
Sep 10, 2009 16.92 17.03 16.92 17.00 8,194,277 +0.12(+0.72%)
Sep 09, 2009 16.92 16.96 16.84 16.88 7,340,661 -0.01(-0.04%)
Sep 08, 2009 16.84 16.93 16.80 16.89 13,433,061 +0.14(+0.85%)
Sep 04, 2009 16.65 16.78 16.63 16.75 6,704,394 +0.12(+0.73%)
Sep 03, 2009 16.75 16.75 16.53 16.63 7,094,629 +0.03(+0.20%)
Sep 02, 2009 16.55 16.63 16.51 16.59 6,983,465 +0.01(+0.08%)
Sep 01, 2009 16.66 16.81 16.53 16.58 8,753,211 -0.16(-0.93%)
Aug 31, 2009 16.67 16.75 16.61 16.73 5,561,780 +0.03(+0.20%)
Aug 28, 2009 16.80 16.82 16.63 16.70 4,123,457 -0.07(-0.40%)
Aug 27, 2009 16.82 16.82 16.65 16.77 4,938,050 +0.00(+0.00%)
Aug 26, 2009 16.73 16.85 16.70 16.77 4,588,922 +0.05(+0.32%)
Aug 25, 2009 16.69 16.86 16.67 16.71 6,956,723 +0.03(+0.16%)
Aug 24, 2009 16.77 16.78 16.64 16.69 2,310,487 +0.01(+0.04%)
Aug 21, 2009 16.57 16.74 16.55 16.68 4,498,601 +0.18(+1.10%)
Aug 20, 2009 16.38 16.55 16.38 16.50 4,336,321 +0.08(+0.49%)
Aug 19, 2009 16.22 16.45 16.22 16.42 4,393,413 +0.11(+0.66%)
Aug 18, 2009 16.25 16.36 16.20 16.31 4,783,207 +0.03(+0.21%)
Aug 17, 2009 16.25 16.36 16.24 16.28 5,390,941 -0.18(-1.06%)
Aug 14, 2009 16.44 16.53 16.30 16.45 3,611,339 -0.02(-0.12%)
Aug 13, 2009 16.42 16.47 16.30 16.47 8,061,190 +0.09(+0.58%)
Aug 12, 2009 16.33 16.50 16.32 16.38 4,170,750 -0.01(-0.04%)
Aug 11, 2009 16.39 16.43 16.35 16.38 3,876,829 +0.00(+0.00%)
Aug 10, 2009 16.37 16.40 16.28 16.38 7,150,969 +0.01(+0.08%)
Aug 07, 2009 16.32 16.42 16.28 16.37 9,342,908 +0.07(+0.41%)
Aug 06, 2009 16.46 16.49 16.24 16.30 9,167,588 -0.17(-1.02%)
Aug 05, 2009 16.55 16.57 16.37 16.47 6,635,266 -0.08(-0.49%)
Aug 04, 2009 16.53 16.70 16.51 16.55 6,459,201 +0.00(+0.00%)
Aug 03, 2009 16.61 16.69 16.44 16.55 8,666,434 +0.02(+0.12%)
Jul 31, 2009 16.62 16.73 16.53 16.53 6,558,223 -0.05(-0.33%)
Jul 30, 2009 16.72 16.78 16.57 16.59 7,266,140 +0.00(+0.00%)
Jul 29, 2009 16.40 16.62 16.40 16.59 5,422,142 +0.09(+0.53%)
Jul 28, 2009 16.47 16.53 16.38 16.50 6,914,202 +0.05(+0.29%)
Jul 27, 2009 16.45 16.51 16.34 16.45 6,732,498 -0.09(-0.53%)
Jul 24, 2009 16.38 16.54 16.34 16.54 3,373,406 +0.15(+0.91%)
Jul 23, 2009 16.24 16.51 16.15 16.39 7,841,076 +0.22(+1.38%)
Jul 22, 2009 16.21 16.26 16.13 16.17 5,980,513 +0.01(+0.04%)
Jul 21, 2009 16.25 16.30 16.03 16.16 9,521,059 -0.02(-0.12%)
Jul 20, 2009 16.22 16.22 16.01 16.18 7,583,793 +0.05(+0.29%)
Jul 17, 2009 16.12 16.15 16.05 16.13 5,194,154 +0.01(+0.08%)
Jul 16, 2009 16.01 16.12 15.95 16.12 6,831,990 +0.11(+0.67%)
Jul 15, 2009 15.89 16.05 15.78 16.01 6,865,828 +0.26(+1.63%)
Jul 14, 2009 15.70 15.76 15.65 15.76 6,132,808 +0.05(+0.30%)
Jul 13, 2009 15.55 15.72 15.55 15.71 3,996,103 +0.28(+1.79%)
Jul 10, 2009 15.52 15.60 15.41 15.43 4,709,857 -0.07(-0.48%)
Jul 09, 2009 15.62 15.70 15.47 15.51 5,458,884 -0.11(-0.73%)
Jul 08, 2009 15.57 15.68 15.54 15.62 10,282,907 +0.07(+0.43%)
Jul 07, 2009 15.70 15.76 15.55 15.55 6,816,107 -0.20(-1.24%)
Jul 06, 2009 15.41 15.75 15.39 15.75 8,190,005 +0.32(+2.05%)
Jul 02, 2009 15.63 15.76 15.43 15.43 7,334,707 -0.33(-2.10%)
Jul 01, 2009 15.57 15.86 15.57 15.76 10,301,933 +0.26(+1.70%)
Jun 30, 2009 15.60 15.86 15.44 15.50 5,185,525 -0.12(-0.78%)
Jun 29, 2009 15.60 15.68 15.52 15.62 3,166,481 +0.09(+0.61%)
Jun 26, 2009 15.66 15.66 15.45 15.53 4,884,534 -0.05(-0.35%)
Jun 25, 2009 15.40 15.62 15.37 15.58 10,280,168 +0.26(+1.72%)
Jun 24, 2009 15.39 15.43 15.26 15.32 9,439,913 +0.04(+0.27%)
Jun 23, 2009 15.35 15.43 15.28 15.28 5,440,340 -0.09(-0.61%)
Jun 22, 2009 15.39 15.44 15.30 15.37 5,895,214 -0.06(-0.39%)
Jun 19, 2009 15.64 15.71 15.39 15.43 9,372,187 -0.28(-1.76%)
Jun 18, 2009 15.43 15.72 15.38 15.71 8,824,892 +0.28(+1.84%)
Jun 17, 2009 15.35 15.50 15.31 15.43 9,751,685 +0.16(+1.02%)
Jun 16, 2009 15.51 15.52 15.27 15.27 7,968,269 -0.20(-1.31%)
Jun 15, 2009 15.78 15.78 15.47 15.47 9,093,383 -0.38(-2.42%)
Jun 12, 2009 15.68 15.86 15.66 15.86 8,479,252 +0.12(+0.77%)
Jun 11, 2009 15.71 15.93 15.70 15.74 6,488,849 +0.07(+0.43%)
Jun 10, 2009 15.91 15.97 15.63 15.67 9,302,747 -0.18(-1.11%)
Jun 09, 2009 16.05 16.05 15.84 15.84 7,650,155 -0.14(-0.89%)
Jun 08, 2009 15.86 16.06 15.80 15.99 6,831,127 +0.06(+0.38%)
Jun 05, 2009 16.11 16.15 15.86 15.93 6,724,235 -0.08(-0.51%)
Jun 04, 2009 15.96 16.05 15.82 16.01 9,175,428 +0.03(+0.17%)
Jun 03, 2009 16.05 16.05 15.87 15.98 10,001,357 -0.08(-0.50%)
Jun 02, 2009 15.92 16.13 15.81 16.06 9,710,583 +0.16(+1.02%)
Jun 01, 2009 15.74 15.95 15.70 15.90 10,765,746 +0.31(+1.99%)
May 29, 2009 15.46 15.63 15.40 15.59 10,225,720 +0.17(+1.09%)
May 28, 2009 15.35 15.51 15.22 15.42 10,746,806 +0.16(+1.06%)
May 27, 2009 15.64 15.68 15.26 15.26 10,346,972 -0.40(-2.54%)
May 26, 2009 15.45 15.68 15.36 15.66 8,125,624 +0.20(+1.26%)
May 22, 2009 15.35 15.60 15.35 15.46 8,958,697 +0.09(+0.61%)
May 21, 2009 15.38 15.44 15.28 15.37 8,489,873 -0.14(-0.91%)
May 20, 2009 15.58 15.66 15.49 15.51 15,126,880 +0.02(+0.13%)
May 19, 2009 15.41 15.52 15.38 15.49 9,567,621 +0.09(+0.57%)
May 18, 2009 15.45 15.46 15.18 15.40 9,777,305 +0.32(+2.10%)
May 15, 2009 15.21 15.32 15.08 15.08 10,430,207 -0.14(-0.93%)
May 14, 2009 15.29 15.33 15.21 15.22 9,449,632 +0.05(+0.36%)
May 13, 2009 15.34 15.34 15.16 15.17 7,842,571 -0.28(-1.83%)
May 12, 2009 15.26 15.47 15.21 15.45 7,776,159 +0.18(+1.19%)
May 11, 2009 15.25 15.29 15.11 15.27 8,230,666 -0.07(-0.48%)
May 08, 2009 15.20 15.36 15.20 15.35 11,248,287 +0.20(+1.29%)
May 07, 2009 15.22 15.28 15.10 15.15 10,147,094 +0.06(+0.40%)
May 06, 2009 15.05 15.16 15.00 15.09 11,934,316 +0.09(+0.63%)
May 05, 2009 15.09 15.22 14.95 15.00 10,533,654 -0.13(-0.89%)
May 04, 2009 15.08 15.17 15.04 15.13 7,447,072 +0.24(+1.58%)
May 01, 2009 14.88 14.89 14.66 14.89 6,442,292 +0.06(+0.41%)
Apr 30, 2009 14.95 14.97 14.74 14.83 10,087,577 -0.06(-0.41%)
Apr 29, 2009 14.70 15.00 14.69 14.89 8,257,999 +0.24(+1.66%)
Apr 28, 2009 14.39 14.71 14.39 14.65 7,395,991 +0.07(+0.46%)
Apr 27, 2009 14.37 14.73 14.37 14.58 7,966,209 +0.09(+0.60%)
Apr 24, 2009 14.63 14.66 14.45 14.50 13,952,641 -0.06(-0.42%)
Apr 23, 2009 14.56 14.62 14.36 14.56 11,715,227 +0.00(+0.00%)
Apr 22, 2009 14.62 14.75 14.53 14.56 10,860,471 -0.15(-1.01%)
Apr 21, 2009 14.63 14.79 14.54 14.71 8,597,828 +0.10(+0.69%)
Apr 20, 2009 14.66 14.87 14.60 14.60 15,420,245 -0.29(-1.95%)
Apr 17, 2009 14.89 14.94 14.79 14.89 7,045,805 +0.07(+0.50%)
Apr 16, 2009 14.71 14.85 14.53 14.82 10,555,033 +0.20(+1.34%)
Apr 15, 2009 14.36 14.62 14.30 14.62 5,708,944 +0.26(+1.78%)
Apr 14, 2009 14.57 14.61 14.31 14.37 5,704,620 -0.20(-1.39%)
Apr 13, 2009 14.56 14.66 14.52 14.57 6,721,966 -0.04(-0.28%)
Apr 09, 2009 14.80 14.81 14.53 14.61 5,387,540 +0.01(+0.05%)
Apr 08, 2009 14.54 14.66 14.48 14.60 4,235,936 +0.12(+0.84%)
Apr 07, 2009 14.46 14.63 14.45 14.48 6,986,854 -0.27(-1.83%)
Apr 06, 2009 14.63 14.75 14.54 14.75 7,911,281 +0.04(+0.27%)
Apr 03, 2009 14.73 14.87 14.58 14.71 7,969,159 -0.06(-0.41%)
Apr 02, 2009 14.64 14.92 14.60 14.77 11,663,585 +0.30(+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.