Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
Select Sector SPDR-Technology (NY: XLK)
31.69 USD  -0.05 (-0.16%)
Official Closing Price  /  Updated: 6:40 PM EDT, May 24, 2013  /  Add to My Watchlist      
View: Quote News Fund Documents
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 29.15 29.21 29.03 29.13 6,301,756 -0.03(-0.10%)
Nov 29, 2012 29.16 29.26 29.03 29.16 13,520,354 +0.14(+0.48%)
Nov 28, 2012 28.66 29.04 28.50 29.02 11,266,069 +0.17(+0.59%)
Nov 27, 2012 28.95 29.04 28.78 28.85 10,741,850 -0.13(-0.44%)
Nov 26, 2012 28.80 28.98 28.69 28.98 8,069,170 +0.12(+0.43%)
Nov 24, 2012 28.57 28.85 28.53 28.85 8,285,480 +0.00(+0.00%)
Nov 23, 2012 28.57 28.87 28.53 28.85 8,285,480 +0.46(+1.62%)
Nov 21, 2012 28.31 28.45 28.27 28.39 10,099,228 +0.09(+0.32%)
Nov 20, 2012 28.38 28.39 28.04 28.30 14,619,654 -0.12(-0.40%)
Nov 19, 2012 28.00 28.44 27.98 28.42 10,976,793 +0.76(+2.73%)
Nov 16, 2012 27.65 27.76 27.21 27.66 8,672,589 +0.04(+0.14%)
Nov 15, 2012 27.80 27.91 27.53 27.62 8,949,482 -0.15(-0.56%)
Nov 14, 2012 28.19 28.25 27.72 27.77 15,250,832 -0.28(-1.02%)
Nov 13, 2012 27.99 28.32 27.91 28.06 10,087,907 -0.14(-0.48%)
Nov 12, 2012 28.35 28.39 28.10 28.20 5,111,994 -0.04(-0.16%)
Nov 09, 2012 28.09 28.52 28.07 28.24 14,395,399 +0.13(+0.46%)
Nov 08, 2012 28.61 28.70 28.10 28.11 9,463,375 -0.41(-1.44%)
Nov 07, 2012 28.94 28.95 28.44 28.52 10,096,208 -0.73(-2.50%)
Nov 06, 2012 29.24 29.45 29.18 29.25 6,070,331 +0.13(+0.45%)
Nov 05, 2012 28.98 29.19 28.91 29.12 6,018,149 +0.16(+0.55%)
Nov 02, 2012 29.43 29.47 28.93 28.96 9,134,422 -0.38(-1.30%)
Nov 01, 2012 29.02 29.37 28.96 29.34 6,269,028 +0.47(+1.63%)
Oct 31, 2012 28.98 29.02 28.78 28.87 19,434,456 -0.12(-0.41%)
Oct 26, 2012 28.99 28.99 28.99 0 +0.05(+0.17%)
Oct 25, 2012 29.18 29.22 28.83 28.94 5,234,872 -0.06(-0.21%)
Oct 24, 2012 29.26 29.34 28.95 29.00 6,392,205 -0.17(-0.58%)
Oct 23, 2012 29.29 29.45 29.13 29.17 10,561,956 -0.12(-0.41%)
Oct 19, 2012 29.95 29.95 29.29 29.29 12,846,177 -0.67(-2.25%)
Oct 18, 2012 30.24 30.35 29.86 29.96 12,250,686 -0.36(-1.17%)
Oct 17, 2012 30.23 30.42 30.17 30.32 10,598,424 -0.16(-0.52%)
Oct 16, 2012 30.11 30.51 30.11 30.48 11,224,984 +0.41(+1.36%)
Oct 15, 2012 29.99 30.11 29.81 30.07 5,169,100 +0.15(+0.50%)
Oct 12, 2012 29.95 30.10 29.86 29.92 7,138,263 -0.02(-0.07%)
Oct 11, 2012 30.28 30.29 29.94 29.94 6,899,323 -0.12(-0.40%)
Oct 10, 2012 30.19 30.24 30.00 30.06 13,485,079 -0.12(-0.40%)
Oct 09, 2012 30.51 30.53 30.09 30.18 15,484,655 -0.39(-1.28%)
Oct 08, 2012 30.67 30.76 30.52 30.57 17,581,815 -0.32(-1.04%)
Oct 06, 2012 31.19 31.22 30.81 30.89 4,578,898 +0.00(+0.00%)
Oct 05, 2012 31.19 31.22 30.81 30.89 4,578,898 -0.16(-0.52%)
Oct 04, 2012 30.99 31.11 30.85 31.05 3,962,737 +0.09(+0.29%)
Oct 03, 2012 30.90 31.03 30.76 30.96 5,268,636 +0.16(+0.52%)
Oct 02, 2012 30.90 30.95 30.57 30.80 7,517,691 +0.04(+0.13%)
Oct 01, 2012 30.95 31.12 30.68 30.76 14,927,404 -0.07(-0.21%)
Sep 28, 2012 30.97 31.08 30.78 30.83 8,123,349 -0.22(-0.71%)
Sep 27, 2012 30.69 31.11 30.66 31.05 4,848,167 +0.40(+1.29%)
Sep 26, 2012 30.81 30.83 30.48 30.65 7,390,971 -0.22(-0.71%)
Sep 25, 2012 31.38 31.41 30.86 30.87 5,439,751 -0.44(-1.41%)
Sep 24, 2012 31.27 31.36 31.19 31.31 4,680,644 -0.20(-0.63%)
Sep 21, 2012 31.61 31.70 31.45 31.51 8,968,874 -0.09(-0.28%)
Sep 20, 2012 31.55 31.64 31.44 31.60 7,135,135 -0.06(-0.19%)
Sep 19, 2012 31.61 31.74 31.55 31.66 17,244,846 +0.03(+0.09%)
Sep 18, 2012 31.54 31.63 31.53 31.63 5,308,880 +0.02(+0.06%)
Sep 17, 2012 31.60 31.63 31.50 31.61 3,815,345 +0.03(+0.10%)
Sep 14, 2012 31.51 31.72 31.48 31.58 10,304,072 +0.15(+0.48%)
Sep 13, 2012 31.04 31.55 31.02 31.43 8,819,418 +0.42(+1.35%)
Sep 12, 2012 30.97 31.04 30.82 31.01 5,191,526 +0.17(+0.55%)
Sep 11, 2012 30.81 31.00 30.79 30.84 5,317,158 +0.08(+0.26%)
Sep 10, 2012 31.03 31.12 30.76 30.76 6,264,125 -0.33(-1.06%)
Sep 07, 2012 31.05 31.15 30.98 31.09 8,003,066 -0.05(-0.16%)
Sep 06, 2012 30.68 31.15 30.64 31.14 7,895,335 +0.68(+2.23%)
Sep 05, 2012 30.47 30.61 30.39 30.46 8,789,255 -0.03(-0.10%)
Sep 04, 2012 30.46 30.58 30.19 30.49 6,805,880 +0.00(+0.00%)
Aug 31, 2012 30.48 30.59 30.17 30.49 6,610,557 +0.24(+0.79%)
Aug 30, 2012 30.45 30.49 30.23 30.25 6,021,031 -0.34(-1.11%)
Aug 29, 2012 30.57 30.68 30.47 30.59 4,791,406 -0.01(-0.03%)
Aug 27, 2012 30.70 30.72 30.54 30.60 4,823,701 +0.03(+0.10%)
Aug 24, 2012 30.28 30.62 30.21 30.57 6,257,408 +0.19(+0.63%)
Aug 23, 2012 30.50 30.57 30.31 30.38 7,056,855 -0.25(-0.82%)
Aug 22, 2012 30.51 30.71 30.40 30.63 18,549,987 +0.05(+0.16%)
Aug 21, 2012 30.90 30.96 30.49 30.58 10,126,152 -0.20(-0.65%)
Aug 20, 2012 30.72 30.82 30.62 30.78 8,096,224 +0.03(+0.10%)
Aug 17, 2012 30.63 30.76 30.60 30.75 8,135,031 +0.17(+0.56%)
Aug 16, 2012 30.33 30.63 30.29 30.58 7,166,954 +0.41(+1.36%)
Aug 15, 2012 30.17 30.24 30.12 30.17 5,650,769 +0.01(+0.03%)
Aug 14, 2012 30.31 30.32 30.07 30.16 6,332,662 -0.06(-0.20%)
Aug 13, 2012 30.13 30.23 30.01 30.22 5,209,165 +0.09(+0.30%)
Aug 11, 2012 29.96 30.14 29.90 30.13 11,433,020 +0.00(+0.00%)
Aug 10, 2012 29.96 30.14 29.90 30.13 11,433,020 +0.07(+0.23%)
Aug 09, 2012 30.01 30.11 29.94 30.06 4,393,736 +0.10(+0.33%)
Aug 08, 2012 29.89 30.04 29.84 29.96 8,559,200 +0.01(+0.03%)
Aug 07, 2012 29.85 30.07 29.80 29.95 7,686,476 +0.20(+0.67%)
Aug 06, 2012 29.65 29.88 29.63 29.75 11,320,178 +0.21(+0.71%)
Aug 03, 2012 29.47 29.63 29.34 29.54 8,188,567 +0.57(+1.97%)
Aug 02, 2012 28.92 29.30 28.82 28.97 6,630,350 -0.19(-0.65%)
Aug 01, 2012 29.45 29.45 29.06 29.16 9,120,301 -0.10(-0.34%)
Jul 31, 2012 29.22 29.42 29.20 29.26 8,739,785 +0.12(+0.41%)
Jul 30, 2012 29.17 29.36 29.08 29.14 8,926,453 +0.01(+0.03%)
Jul 27, 2012 28.67 29.18 28.59 29.13 9,139,039 +0.62(+2.17%)
Jul 26, 2012 28.49 28.63 28.35 28.51 7,043,913 +0.43(+1.53%)
Jul 25, 2012 27.99 28.26 27.92 28.08 8,230,544 -0.11(-0.39%)
Jul 24, 2012 28.49 28.55 28.01 28.19 7,875,793 -0.29(-1.02%)
Jul 23, 2012 28.27 28.58 28.05 28.48 6,525,011 -0.27(-0.96%)
Jul 20, 2012 29.04 29.07 28.74 28.75 15,705,210 -0.34(-1.15%)
Jul 19, 2012 29.02 29.19 28.98 29.09 9,842,349 +0.25(+0.87%)
Jul 18, 2012 28.35 28.91 28.33 28.84 8,130,107 +0.49(+1.73%)
Jul 17, 2012 28.42 28.44 28.00 28.35 8,381,855 +0.11(+0.39%)
Jul 16, 2012 28.27 28.38 28.18 28.24 4,710,235 -0.03(-0.11%)
Jul 14, 2012 27.96 28.34 27.95 28.27 6,889,625 +0.00(+0.00%)
Jul 13, 2012 27.96 28.34 27.95 28.27 6,889,325 +0.37(+1.33%)
Jul 12, 2012 27.98 28.02 27.67 27.90 9,757,820 -0.28(-0.99%)
Jul 11, 2012 28.29 28.36 27.95 28.18 7,842,005 -0.13(-0.46%)
Jul 10, 2012 28.74 28.84 28.21 28.31 7,289,920 -0.32(-1.12%)
Jul 09, 2012 28.62 28.69 28.46 28.63 7,319,697 -0.06(-0.21%)
Jul 06, 2012 28.93 28.93 28.49 28.69 6,902,152 -0.43(-1.48%)
Jul 05, 2012 29.05 29.27 28.93 29.12 7,064,598 +0.00(+0.00%)
Jul 03, 2012 28.87 29.12 28.85 29.12 3,426,557 +0.23(+0.80%)
Jul 02, 2012 28.81 28.90 28.67 28.89 8,471,390 +0.16(+0.57%)
Jun 30, 2012 28.43 28.74 28.36 28.73 6,887,970 +0.00(+0.00%)
Jun 29, 2012 28.43 28.77 28.36 28.73 8,999,665 +0.77(+2.77%)
Jun 28, 2012 27.99 28.03 27.63 27.95 10,546,807 -0.23(-0.82%)
Jun 27, 2012 28.13 28.26 28.06 28.18 7,437,611 +0.17(+0.61%)
Jun 26, 2012 27.98 28.08 27.81 28.01 5,620,412 +0.11(+0.39%)
Jun 25, 2012 28.22 28.22 27.85 27.90 5,464,385 -0.58(-2.04%)
Jun 22, 2012 28.27 28.51 28.21 28.48 14,264,272 +0.31(+1.12%)
Jun 21, 2012 28.83 28.87 28.13 28.17 6,173,760 -0.68(-2.37%)
Jun 20, 2012 28.84 28.94 28.62 28.85 9,480,912 +0.05(+0.17%)
Jun 19, 2012 28.73 28.92 28.70 28.80 6,555,908 +0.22(+0.77%)
Jun 18, 2012 28.28 28.69 28.24 28.58 8,650,478 +0.21(+0.74%)
Jun 15, 2012 28.18 28.44 28.14 28.37 14,601,694 +0.19(+0.67%)
Jun 14, 2012 28.06 28.28 27.88 28.18 10,581,122 +0.14(+0.50%)
Jun 13, 2012 28.17 28.31 27.96 28.04 11,354,436 -0.17(-0.60%)
Jun 12, 2012 27.99 28.24 27.83 28.21 8,009,332 +0.28(+1.00%)
Jun 11, 2012 28.56 28.58 27.88 27.93 13,558,691 -0.40(-1.41%)
Jun 08, 2012 28.00 28.34 27.92 28.33 7,605,173 +0.31(+1.11%)
Jun 07, 2012 28.43 28.44 28.00 28.02 6,681,045 -0.14(-0.48%)
Jun 06, 2012 27.72 28.19 27.71 28.16 8,870,248 +0.63(+2.29%)
Jun 05, 2012 27.29 27.56 27.26 27.52 7,133,997 +0.16(+0.60%)
Jun 04, 2012 27.29 27.42 27.04 27.36 7,853,245 +0.16(+0.59%)
Jun 02, 2012 27.45 27.61 27.20 27.20 12,014,373 +0.00(+0.00%)
Jun 01, 2012 27.45 27.61 27.20 27.20 12,014,273 -0.73(-2.61%)
May 31, 2012 28.01 28.11 27.73 27.93 11,922,082 -0.13(-0.46%)
May 30, 2012 27.99 28.15 27.90 28.06 5,551,496 -0.18(-0.64%)
May 29, 2012 28.16 28.36 28.04 28.24 7,334,134 +0.37(+1.33%)
May 25, 2012 27.91 27.98 27.81 27.87 5,005,162 -0.06(-0.21%)
May 24, 2012 28.17 28.18 27.72 27.93 8,300,325 -0.16(-0.57%)
May 23, 2012 27.85 28.17 27.59 28.09 8,718,464 +0.03(+0.11%)
May 22, 2012 28.24 28.32 27.90 28.06 7,814,276 -0.09(-0.32%)
May 21, 2012 27.53 28.16 27.47 28.15 8,552,131 +0.68(+2.48%)
May 18, 2012 27.84 27.93 27.41 27.47 12,598,099 -0.26(-0.94%)
May 17, 2012 28.17 28.22 27.72 27.73 11,276,197 -0.40(-1.42%)
May 16, 2012 28.49 28.51 28.10 28.13 12,809,308 -0.23(-0.81%)
May 15, 2012 28.51 28.70 28.30 28.36 8,441,596 -0.08(-0.28%)
May 14, 2012 28.49 28.66 28.40 28.44 14,054,239 -0.25(-0.87%)
May 11, 2012 28.61 29.00 28.57 28.69 7,161,411 +0.02(+0.07%)
May 10, 2012 28.93 28.95 28.61 28.67 8,643,738 -0.22(-0.76%)
May 09, 2012 28.59 29.03 28.48 28.89 10,463,507 +0.00(+0.02%)
May 08, 2012 28.84 28.97 28.52 28.89 10,174,904 -0.10(-0.36%)
May 07, 2012 28.89 29.14 28.84 28.99 8,082,685 -0.08(-0.28%)
May 04, 2012 29.43 29.48 29.06 29.07 12,093,879 -0.62(-2.09%)
May 03, 2012 29.99 30.00 29.61 29.69 9,198,979 -0.25(-0.84%)
May 02, 2012 29.76 29.95 29.69 29.94 6,421,243 +0.02(+0.07%)
May 01, 2012 29.80 30.22 29.76 29.92 11,677,980 +0.10(+0.34%)
Apr 30, 2012 29.99 30.01 29.78 29.82 10,061,770 -0.21(-0.70%)
Apr 27, 2012 30.08 30.13 29.91 30.03 4,997,563 -0.01(-0.03%)
Apr 26, 2012 29.80 30.10 29.80 30.04 9,477,545 +0.24(+0.79%)
Apr 25, 2012 29.62 29.83 29.62 29.80 14,355,143 +0.82(+2.81%)
Apr 24, 2012 29.02 29.20 28.88 28.99 9,624,334 -0.06(-0.21%)
Apr 23, 2012 29.05 29.12 28.80 29.05 15,530,219 -0.23(-0.79%)
Apr 20, 2012 29.51 29.63 29.25 29.28 11,625,473 -0.11(-0.37%)
Apr 19, 2012 29.62 29.89 29.22 29.39 19,232,510 -0.30(-1.01%)
Apr 18, 2012 29.77 29.85 29.62 29.69 7,106,305 -0.25(-0.84%)
Apr 17, 2012 29.40 29.99 29.39 29.94 10,269,048 +0.64(+2.18%)
Apr 16, 2012 29.78 29.79 29.25 29.30 20,488,908 -0.31(-1.05%)
Apr 13, 2012 30.00 30.00 29.58 29.61 10,530,356 -0.46(-1.55%)
Apr 12, 2012 29.78 30.11 29.76 30.08 9,069,409 +0.37(+1.23%)
Apr 11, 2012 29.78 29.86 29.64 29.71 9,306,547 +0.17(+0.59%)
Apr 10, 2012 29.97 30.09 29.47 29.54 14,372,852 -0.42(-1.42%)
Apr 09, 2012 29.80 30.11 29.78 29.96 6,889,861 -0.21(-0.70%)
Apr 05, 2012 30.00 30.20 29.97 30.17 5,059,842 +0.07(+0.23%)
Apr 04, 2012 30.21 30.23 29.91 30.10 9,209,727 -0.36(-1.18%)
Apr 03, 2012 30.53 30.62 30.30 30.46 6,776,178 -0.02(-0.07%)
Apr 02, 2012 30.15 30.52 30.09 30.48 16,407,776 +0.32(+1.06%)
Mar 30, 2012 30.35 30.38 30.07 30.16 8,007,209 -0.09(-0.30%)
Mar 29, 2012 30.15 30.29 30.03 30.25 5,737,126 -0.06(-0.20%)
Mar 28, 2012 30.42 30.53 30.16 30.31 6,489,447 -0.11(-0.36%)
Mar 27, 2012 30.46 30.54 30.40 30.42 6,437,955 -0.01(-0.03%)
Mar 26, 2012 30.19 30.44 30.12 30.43 12,186,536 +0.44(+1.48%)
Mar 23, 2012 30.04 30.04 29.83 29.99 9,511,542 -0.00(-0.02%)
Mar 22, 2012 29.93 30.07 29.88 29.99 7,500,827 -0.07(-0.23%)
Mar 21, 2012 30.12 30.25 30.05 30.06 8,824,927 -0.01(-0.03%)
Mar 20, 2012 29.92 30.11 29.84 30.07 5,713,090 -0.03(-0.10%)
Mar 19, 2012 29.94 30.17 29.87 30.10 8,930,766 +0.22(+0.74%)
Mar 16, 2012 29.97 29.97 29.83 29.88 9,478,853 -0.11(-0.37%)
Mar 15, 2012 30.03 30.06 29.86 29.99 12,450,479 +0.08(+0.27%)
Mar 14, 2012 29.82 30.04 29.72 29.91 12,741,774 +0.11(+0.37%)
Mar 13, 2012 29.39 29.80 29.36 29.80 19,012,052 +0.58(+1.98%)
Mar 12, 2012 29.16 29.25 29.08 29.22 5,926,794 +0.04(+0.14%)
Mar 09, 2012 29.09 29.21 29.08 29.18 6,365,779 +0.13(+0.45%)
Mar 08, 2012 28.91 29.11 28.85 29.05 7,258,826 +0.29(+1.01%)
Mar 07, 2012 28.67 28.80 28.63 28.76 10,790,917 +0.21(+0.75%)
Mar 06, 2012 28.55 28.61 28.39 28.55 14,036,360 -0.28(-0.99%)
Mar 05, 2012 29.05 29.10 28.72 28.83 7,246,129 -0.25(-0.86%)
Mar 02, 2012 29.12 29.19 29.00 29.08 8,785,392 -0.04(-0.14%)
Mar 01, 2012 29.10 29.17 28.96 29.12 13,978,103 +0.18(+0.60%)
Feb 29, 2012 29.10 29.21 28.84 28.95 10,455,782 -0.13(-0.46%)
Feb 28, 2012 28.90 29.08 28.84 29.08 10,109,783 +0.21(+0.73%)
Feb 27, 2012 28.68 28.95 28.53 28.87 8,526,441 +0.05(+0.17%)
Feb 24, 2012 28.75 28.87 28.74 28.82 5,496,733 +0.17(+0.59%)
Feb 23, 2012 28.51 28.70 28.35 28.65 5,506,687 +0.11(+0.39%)
Feb 22, 2012 28.60 28.67 28.48 28.54 8,102,948 -0.10(-0.35%)
Feb 21, 2012 28.56 28.77 28.47 28.64 9,412,785 +0.12(+0.42%)
Feb 17, 2012 28.61 28.61 28.42 28.52 9,284,904 +0.00(+0.00%)
Feb 16, 2012 28.11 28.55 28.07 28.52 10,047,772 +0.41(+1.46%)
Feb 15, 2012 28.40 28.58 28.06 28.11 12,212,877 -0.15(-0.53%)
Feb 14, 2012 28.18 28.28 28.03 28.26 6,542,880 +0.05(+0.18%)
Feb 13, 2012 28.23 28.27 28.05 28.21 8,421,818 +0.18(+0.64%)
Feb 10, 2012 28.05 28.09 27.93 28.03 6,369,423 -0.21(-0.74%)
Feb 09, 2012 28.10 28.28 28.01 28.24 9,486,362 +0.27(+0.97%)
Feb 08, 2012 27.86 28.00 27.77 27.97 11,494,816 +0.17(+0.61%)
Feb 07, 2012 27.72 27.87 27.59 27.80 7,387,867 +0.07(+0.25%)
Feb 06, 2012 27.64 27.75 27.57 27.73 6,700,578 +0.02(+0.05%)
Feb 03, 2012 27.60 27.77 27.55 27.71 7,394,393 +0.34(+1.26%)
Feb 02, 2012 27.40 27.48 27.30 27.37 6,020,450 +0.07(+0.26%)
Feb 01, 2012 27.29 27.42 27.19 27.30 8,972,373 +0.27(+1.00%)
Jan 31, 2012 27.16 27.17 26.87 27.03 8,089,286 +0.05(+0.19%)
Jan 30, 2012 26.67 27.02 26.65 26.98 7,691,177 +0.08(+0.30%)
Jan 27, 2012 26.80 26.97 26.80 26.90 8,260,165 +0.00(+0.00%)
Jan 26, 2012 27.17 27.20 26.79 26.90 8,712,804 -0.18(-0.66%)
Jan 25, 2012 27.12 27.16 26.84 27.08 17,934,181 +0.21(+0.78%)
Jan 24, 2012 26.77 26.92 26.74 26.87 5,750,749 -0.02(-0.07%)
Jan 23, 2012 26.84 27.03 26.72 26.89 29,022,179 +0.09(+0.34%)
Jan 20, 2012 26.72 26.84 26.71 26.80 13,360,247 +0.03(+0.11%)
Jan 19, 2012 26.72 26.83 26.69 26.77 7,425,110 +0.19(+0.71%)
Jan 18, 2012 26.27 26.61 26.26 26.58 7,209,364 +0.38(+1.45%)
Jan 17, 2012 26.26 26.38 26.14 26.20 5,533,084 +0.12(+0.46%)
Jan 13, 2012 26.07 26.11 25.89 26.08 5,971,423 -0.15(-0.57%)
Jan 12, 2012 26.16 26.25 26.01 26.23 4,865,454 +0.13(+0.50%)
Jan 11, 2012 25.97 26.17 25.95 26.10 4,153,714 +0.08(+0.31%)
Jan 10, 2012 26.18 26.23 26.01 26.02 5,732,673 +0.09(+0.35%)
Jan 09, 2012 26.06 26.08 25.86 25.93 4,086,508 -0.04(-0.15%)
Jan 06, 2012 25.98 26.03 25.85 25.97 4,989,107 +0.01(+0.04%)
Jan 05, 2012 25.85 26.01 25.73 25.96 6,756,844 +0.08(+0.31%)
Jan 04, 2012 25.80 25.93 25.66 25.88 4,744,294 +0.43(+1.69%)
Dec 30, 2011 25.53 25.61 25.45 25.45 3,751,279 -0.08(-0.31%)
Dec 29, 2011 25.40 25.57 25.36 25.53 5,697,237 +0.19(+0.75%)
Dec 28, 2011 25.60 25.61 25.27 25.34 4,815,636 -0.26(-1.02%)
Dec 27, 2011 25.51 25.68 25.49 25.60 2,776,262 +0.04(+0.16%)
Dec 23, 2011 25.31 25.56 25.31 25.56 4,745,224 +0.54(+2.16%)
Dec 21, 2011 25.28 25.28 24.73 25.02 9,039,882 -0.41(-1.63%)
Dec 20, 2011 25.07 25.47 25.07 25.43 8,815,160 +0.69(+2.81%)
Dec 19, 2011 25.06 25.12 24.66 24.74 10,153,124 -0.24(-0.96%)
Dec 16, 2011 25.04 25.29 24.91 24.98 19,699,468 -0.04(-0.16%)
Dec 15, 2011 25.33 25.35 25.00 25.02 9,397,671 -0.06(-0.24%)
Dec 14, 2011 25.42 25.44 24.99 25.08 13,896,677 -0.39(-1.53%)
Dec 13, 2011 25.89 25.97 25.39 25.47 11,624,101 -0.24(-0.93%)
Dec 12, 2011 25.81 25.82 25.52 25.71 58,170,925 -0.33(-1.27%)
Dec 09, 2011 25.71 26.09 25.69 26.04 8,280,583 +0.40(+1.56%)
Dec 08, 2011 25.91 26.07 25.60 25.64 6,732,859 -0.41(-1.57%)
Dec 07, 2011 25.92 26.15 25.70 26.05 5,825,220 +0.03(+0.12%)
Dec 06, 2011 26.03 26.16 25.91 26.02 5,866,601 -0.01(-0.04%)
Dec 05, 2011 26.10 26.23 25.90 26.03 6,083,919 +0.29(+1.13%)
Dec 02, 2011 25.95 26.02 25.70 25.74 5,542,322 -0.02(-0.08%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here