Skip to main content

FINANCIAL SEL (NY: XLF )

40.98 -0.30 (-0.71%)
Streaming Delayed Price Updated: 12:55 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 16.64 16.60 16.43 16.48 28,215,152 -0.16(-0.97%)
Feb 27, 2006 16.61 16.68 16.61 16.64 18,879,884 +0.03(+0.18%)
Feb 24, 2006 16.58 16.66 16.53 16.61 15,025,476 +0.04(+0.21%)
Feb 23, 2006 16.64 16.68 16.50 16.57 14,682,835 -0.06(-0.36%)
Feb 22, 2006 16.45 16.65 16.36 16.63 36,031,712 +0.31(+1.89%)
Feb 21, 2006 16.34 16.42 16.30 16.32 23,415,808 -0.05(-0.31%)
Feb 17, 2006 16.43 16.47 16.32 16.37 15,241,557 -0.07(-0.40%)
Feb 16, 2006 16.33 16.44 16.31 16.44 15,569,145 +0.10(+0.59%)
Feb 15, 2006 16.27 16.36 16.21 16.34 26,779,428 +0.10(+0.59%)
Feb 14, 2006 16.08 16.31 16.07 16.25 30,037,484 +0.19(+1.20%)
Feb 13, 2006 16.08 16.10 15.99 16.06 29,005,206 -0.06(-0.38%)
Feb 10, 2006 16.01 16.13 15.93 16.12 10,539,461 +0.09(+0.57%)
Feb 09, 2006 15.99 16.14 15.99 16.03 12,748,600 +0.04(+0.25%)
Feb 08, 2006 15.86 16.01 15.86 15.99 18,142,910 +0.10(+0.64%)
Feb 07, 2006 15.96 16.03 15.88 15.88 14,588,362 -0.11(-0.66%)
Feb 06, 2006 15.93 16.00 15.93 15.99 14,684,024 +0.05(+0.29%)
Feb 03, 2006 16.06 16.07 15.84 15.94 24,568,308 -0.07(-0.41%)
Feb 02, 2006 16.11 16.13 15.99 16.01 28,554,028 -0.11(-0.69%)
Feb 01, 2006 16.11 16.20 16.05 16.12 21,679,434 -0.01(-0.06%)
Jan 31, 2006 16.20 16.24 16.11 16.13 25,972,342 -0.06(-0.37%)
Jan 30, 2006 16.23 16.24 16.19 16.19 11,719,491 -0.05(-0.31%)
Jan 27, 2006 16.21 16.39 16.15 16.24 19,957,716 +0.02(+0.09%)
Jan 26, 2006 16.10 16.28 16.06 16.23 23,532,862 +0.27(+1.71%)
Jan 25, 2006 15.95 16.00 15.89 15.95 14,186,304 +0.03(+0.19%)
Jan 24, 2006 15.90 16.01 15.90 15.92 27,286,854 +0.07(+0.45%)
Jan 23, 2006 15.75 15.96 15.73 15.85 21,961,072 +0.04(+0.26%)
Jan 20, 2006 16.15 16.15 15.80 15.81 43,408,384 -0.34(-2.09%)
Jan 19, 2006 16.27 16.27 16.13 16.15 12,430,321 -0.05(-0.31%)
Jan 18, 2006 16.16 16.33 16.14 16.20 17,469,116 -0.05(-0.28%)
Jan 17, 2006 16.32 16.32 16.22 16.25 11,802,279 -0.17(-1.05%)
Jan 13, 2006 16.46 16.63 16.37 16.42 12,112,834 -0.01(-0.06%)
Jan 12, 2006 16.49 16.51 16.40 16.43 11,558,074 -0.12(-0.70%)
Jan 11, 2006 16.35 16.55 16.35 16.55 14,794,144 +0.09(+0.55%)
Jan 10, 2006 16.48 16.49 16.34 16.45 13,426,553 +0.02(+0.09%)
Jan 09, 2006 16.40 16.46 16.37 16.44 13,256,421 +0.05(+0.28%)
Jan 06, 2006 16.31 16.41 16.26 16.39 15,128,466 +0.10(+0.59%)
Jan 05, 2006 16.25 16.31 16.16 16.30 10,236,036 +0.06(+0.34%)
Jan 04, 2006 16.26 16.32 16.18 16.24 30,985,192 -0.02(-0.09%)
Jan 03, 2006 15.99 16.29 15.94 16.26 28,510,060 +0.27(+1.67%)
Dec 30, 2005 15.99 16.06 15.94 15.99 10,160,972 -0.09(-0.53%)
Dec 29, 2005 16.14 16.15 16.05 16.08 6,624,447 -0.02(-0.09%)
Dec 28, 2005 16.12 16.19 16.08 16.09 8,064,527 -0.04(-0.22%)
Dec 27, 2005 16.30 16.34 16.11 16.13 13,374,662 -0.13(-0.78%)
Dec 23, 2005 16.25 16.27 16.21 16.25 6,338,650 +0.02(+0.12%)
Dec 22, 2005 16.16 16.23 16.11 16.23 10,811,593 +0.11(+0.69%)
Dec 21, 2005 16.10 16.22 16.08 16.12 11,767,421 +0.05(+0.28%)
Dec 20, 2005 16.01 16.11 16.01 16.08 8,737,529 +0.07(+0.44%)
Dec 19, 2005 16.12 16.16 16.00 16.01 12,775,140 -0.14(-0.88%)
Dec 16, 2005 16.21 16.23 16.12 16.15 12,245,731 -0.07(-0.40%)
Dec 15, 2005 16.31 16.31 16.19 16.21 17,805,814 -0.09(-0.56%)
Dec 14, 2005 16.24 16.33 16.20 16.30 18,772,338 +0.06(+0.37%)
Dec 13, 2005 16.03 16.29 16.01 16.24 30,913,692 +0.21(+1.29%)
Dec 12, 2005 16.11 16.15 15.98 16.04 10,030,650 -0.07(-0.44%)
Dec 09, 2005 16.47 16.26 15.98 16.11 14,676,299 +0.12(+0.73%)
Dec 08, 2005 16.01 16.10 15.93 15.99 15,082,715 -0.01(-0.06%)
Dec 07, 2005 16.12 16.16 15.93 16.00 15,588,951 -0.13(-0.81%)
Dec 06, 2005 16.26 16.30 16.12 16.13 13,807,419 -0.05(-0.31%)
Dec 05, 2005 16.16 16.19 16.04 16.18 25,245,866 -0.03(-0.19%)
Dec 02, 2005 16.22 16.23 16.15 16.21 12,652,740 +0.04(+0.22%)
Dec 01, 2005 16.18 16.26 16.16 16.18 20,272,232 +0.09(+0.53%)
Nov 30, 2005 16.29 16.31 16.05 16.09 41,818,372 -0.21(-1.27%)
Nov 29, 2005 16.36 16.39 15.88 16.30 26,003,042 -0.01(-0.06%)
Nov 28, 2005 16.43 16.43 16.28 16.31 30,843,976 -0.08(-0.46%)
Nov 25, 2005 16.38 16.41 16.34 16.38 3,502,062 +0.04(+0.22%)
Nov 23, 2005 16.23 16.43 16.20 16.35 19,003,472 +0.13(+0.78%)
Nov 22, 2005 16.11 16.25 16.02 16.22 25,239,726 +0.14(+0.88%)
Nov 21, 2005 16.03 16.12 15.98 16.08 11,705,627 +0.08(+0.47%)
Nov 18, 2005 16.03 16.46 15.89 16.01 15,150,648 +0.08(+0.51%)
Nov 17, 2005 15.78 15.95 15.74 15.92 17,713,124 +0.19(+1.19%)
Nov 16, 2005 15.82 15.90 15.70 15.74 34,965,364 -0.09(-0.54%)
Nov 15, 2005 15.99 16.11 15.76 15.82 27,309,432 -0.15(-0.92%)
Nov 14, 2005 15.98 15.99 15.90 15.97 11,083,724 +0.01(+0.06%)
Nov 11, 2005 15.92 16.00 15.88 15.96 17,135,190 +0.06(+0.35%)
Nov 10, 2005 15.65 15.92 15.60 15.90 29,973,906 +0.31(+2.01%)
Nov 09, 2005 15.58 15.66 15.52 15.59 16,133,809 +0.04(+0.26%)
Nov 08, 2005 15.64 15.65 15.47 15.55 12,178,589 -0.05(-0.29%)
Nov 07, 2005 15.55 15.61 15.50 15.60 15,068,256 +0.13(+0.85%)
Nov 04, 2005 15.50 15.50 15.38 15.47 12,929,031 +0.03(+0.16%)
Nov 03, 2005 15.58 15.58 15.37 15.44 17,672,126 +0.01(+0.07%)
Nov 02, 2005 15.27 15.48 15.27 15.43 20,834,320 +0.13(+0.82%)
Nov 01, 2005 15.36 15.36 15.25 15.30 16,323,350 -0.06(-0.36%)
Oct 31, 2005 15.31 15.42 15.31 15.36 18,750,948 +0.06(+0.36%)
Oct 28, 2005 15.15 15.30 15.08 15.30 32,954,482 +0.26(+1.71%)
Oct 27, 2005 15.07 15.17 15.05 15.05 28,727,330 -0.09(-0.57%)
Oct 26, 2005 15.05 15.19 14.98 15.13 28,955,492 +0.10(+0.67%)
Oct 25, 2005 15.10 15.12 14.95 15.03 19,555,262 -0.09(-0.57%)
Oct 24, 2005 14.89 15.12 14.86 15.12 14,947,243 +0.29(+1.98%)
Oct 21, 2005 14.97 14.97 14.74 14.82 14,012,607 +0.09(+0.58%)
Oct 20, 2005 14.92 14.95 14.68 14.74 26,357,168 -0.13(-0.88%)
Oct 19, 2005 14.61 14.90 14.53 14.87 31,330,802 +0.29(+2.01%)
Oct 18, 2005 14.68 14.76 14.58 14.58 10,451,523 -0.12(-0.79%)
Oct 17, 2005 14.69 14.76 14.60 14.69 15,142,528 +0.02(+0.10%)
Oct 14, 2005 14.55 14.68 14.55 14.68 18,045,860 +0.16(+1.11%)
Oct 13, 2005 14.47 14.53 14.35 14.52 35,080,636 +0.07(+0.49%)
Oct 12, 2005 14.45 14.61 14.38 14.45 20,019,708 -0.07(-0.45%)
Oct 11, 2005 14.62 14.66 14.49 14.51 16,122,321 -0.05(-0.31%)
Oct 10, 2005 14.77 14.77 14.56 14.56 8,550,562 -0.16(-1.06%)
Oct 07, 2005 14.66 14.78 14.66 14.71 9,844,079 +0.05(+0.34%)
Oct 06, 2005 14.69 14.78 14.59 14.66 19,660,430 +0.04(+0.28%)
Oct 05, 2005 14.74 14.80 14.62 14.62 19,650,330 -0.06(-0.41%)
Oct 04, 2005 14.90 15.12 14.68 14.68 12,594,313 -0.19(-1.26%)
Oct 03, 2005 14.97 15.16 14.82 14.87 6,788,043 -0.04(-0.24%)
Sep 30, 2005 14.97 15.07 14.86 14.90 10,647,601 -0.04(-0.24%)
Sep 29, 2005 14.69 14.95 14.66 14.94 13,865,450 +0.27(+1.86%)
Sep 28, 2005 14.79 14.83 14.67 14.67 12,311,486 -0.12(-0.82%)
Sep 27, 2005 14.69 14.85 14.69 14.79 11,782,077 +0.05(+0.34%)
Sep 26, 2005 14.84 14.97 14.72 14.74 12,802,868 -0.08(-0.55%)
Sep 23, 2005 14.82 14.83 14.68 14.82 7,024,326 +0.05(+0.34%)
Sep 22, 2005 14.65 14.77 14.54 14.77 25,181,100 +0.11(+0.76%)
Sep 21, 2005 14.91 14.91 14.65 14.66 26,457,782 -0.25(-1.66%)
Sep 20, 2005 14.94 15.14 14.90 14.90 37,453,172 -0.08(-0.54%)
Sep 19, 2005 15.15 15.15 14.96 14.99 11,188,299 -0.14(-0.90%)
Sep 16, 2005 15.00 15.13 14.95 15.12 20,581,004 +0.13(+0.88%)
Sep 15, 2005 14.98 14.99 14.94 14.99 82,788 +0.01(+0.03%)
Sep 14, 2005 15.00 15.08 14.97 14.99 13,484,782 -0.02(-0.10%)
Sep 13, 2005 15.10 15.10 15.00 15.00 8,711,187 -0.13(-0.83%)
Sep 12, 2005 15.12 15.13 15.07 15.13 13,304,351 +0.05(+0.30%)
Sep 09, 2005 14.97 15.11 14.97 15.08 13,075,792 +0.13(+0.88%)
Sep 08, 2005 14.97 15.03 14.95 14.95 12,357,436 -0.09(-0.57%)
Sep 07, 2005 15.09 15.10 14.99 15.04 17,031,606 -0.04(-0.23%)
Sep 06, 2005 14.95 15.07 14.94 15.07 16,779,478 +0.18(+1.22%)
Sep 02, 2005 14.92 14.97 14.86 14.89 11,883,285 -0.01(-0.07%)
Sep 01, 2005 14.91 14.96 14.75 14.90 31,938,444 +0.04(+0.24%)
Aug 31, 2005 14.49 14.86 14.49 14.86 22,871,348 +0.17(+1.13%)
Aug 30, 2005 14.74 14.79 14.65 14.70 30,525,498 -0.13(-0.89%)
Aug 29, 2005 14.71 14.85 14.63 14.83 17,889,396 +0.12(+0.79%)
Aug 26, 2005 14.87 14.87 14.71 14.71 26,257,546 -0.16(-1.05%)
Aug 25, 2005 14.79 14.89 14.77 14.87 13,285,338 +0.08(+0.51%)
Aug 24, 2005 14.92 15.02 14.79 14.79 20,975,338 -0.17(-1.15%)
Aug 23, 2005 15.06 15.06 14.95 14.97 13,035,388 -0.10(-0.64%)
Aug 22, 2005 15.02 15.13 15.00 15.06 10,494,502 +0.04(+0.27%)
Aug 19, 2005 15.00 15.07 15.00 15.02 11,078,377 +0.03(+0.17%)
Aug 18, 2005 14.97 15.04 14.92 15.00 21,061,294 -0.01(-0.07%)
Aug 17, 2005 14.99 15.06 14.95 15.01 19,087,448 +0.04(+0.24%)
Aug 16, 2005 15.07 15.14 14.97 14.97 24,471,062 -0.10(-0.67%)
Aug 15, 2005 14.99 15.10 14.94 15.07 9,358,639 +0.07(+0.47%)
Aug 12, 2005 15.02 15.05 14.92 15.00 6,327,756 -0.04(-0.27%)
Aug 11, 2005 15.03 15.06 14.91 15.04 7,545,615 +0.06(+0.37%)
Aug 10, 2005 15.02 15.16 14.94 14.99 8,310,912 -0.02(-0.10%)
Aug 09, 2005 14.95 15.03 14.92 15.00 11,610,559 +0.10(+0.64%)
Aug 08, 2005 14.97 15.03 14.88 14.90 10,676,121 -0.06(-0.40%)
Aug 05, 2005 15.10 15.10 14.95 14.97 10,806,641 -0.17(-1.13%)
Aug 04, 2005 15.15 15.19 15.12 15.14 10,851,402 -0.11(-0.70%)
Aug 03, 2005 15.22 15.25 15.14 15.24 6,836,369 +0.02(+0.13%)
Aug 02, 2005 15.10 15.22 15.10 15.22 3,724,679 +0.11(+0.74%)
Aug 01, 2005 15.21 15.21 15.09 15.11 8,383,995 +0.00(+0.00%)
Jul 29, 2005 15.22 15.27 15.11 15.11 9,008,868 -0.14(-0.89%)
Jul 28, 2005 15.22 15.28 15.19 15.25 16,315,626 +0.05(+0.30%)
Jul 27, 2005 15.22 15.22 15.14 15.20 8,337,649 +0.02(+0.13%)
Jul 26, 2005 15.16 15.21 15.15 15.18 9,511,540 +0.02(+0.13%)
Jul 25, 2005 15.20 15.27 15.16 15.16 4,553,948 -0.06(-0.40%)
Jul 22, 2005 15.17 15.23 15.12 15.22 8,943,311 +0.08(+0.53%)
Jul 21, 2005 15.20 15.24 15.12 15.14 11,789,207 -0.08(-0.53%)
Jul 20, 2005 15.15 15.27 15.11 15.22 16,112,220 +0.06(+0.37%)
Jul 19, 2005 15.21 15.24 15.16 15.17 7,435,099 -0.01(-0.03%)
Jul 18, 2005 15.28 15.31 15.17 15.17 10,678,300 -0.16(-1.05%)
Jul 15, 2005 15.34 15.34 15.23 15.33 18,332,252 +0.04(+0.26%)
Jul 14, 2005 15.32 15.35 15.25 15.29 5,908,467 +0.08(+0.50%)
Jul 13, 2005 15.16 15.24 15.15 15.22 4,429,370 +0.07(+0.43%)
Jul 12, 2005 15.17 15.22 15.10 15.15 10,749,799 +0.00(+0.00%)
Jul 11, 2005 15.15 15.22 15.05 15.15 5,770,817 +0.07(+0.43%)
Jul 08, 2005 14.90 15.10 14.90 15.09 4,502,849 +0.15(+1.01%)
Jul 07, 2005 14.84 14.95 14.73 14.94 12,528,756 +0.03(+0.20%)
Jul 06, 2005 15.00 15.03 14.90 14.90 8,893,995 -0.11(-0.74%)
Jul 05, 2005 14.92 15.03 14.85 15.02 5,147,132 +0.12(+0.81%)
Jul 01, 2005 14.98 14.98 14.86 14.89 7,965,102 +0.02(+0.10%)
Jun 30, 2005 15.07 15.07 14.86 14.88 7,815,370 -0.10(-0.64%)
Jun 29, 2005 14.95 15.01 14.93 14.98 5,690,802 +0.07(+0.47%)
Jun 28, 2005 14.83 14.92 14.81 14.90 8,648,403 +0.11(+0.75%)
Jun 27, 2005 14.82 14.82 14.74 14.79 4,432,935 -0.01(-0.03%)
Jun 24, 2005 14.84 14.85 14.77 14.80 7,553,934 -0.03(-0.17%)
Jun 23, 2005 14.97 15.00 14.80 14.82 8,735,944 -0.14(-0.91%)
Jun 22, 2005 15.04 15.06 14.96 14.96 5,971,450 -0.02(-0.13%)
Jun 21, 2005 14.95 15.00 14.88 14.98 5,127,921 +0.06(+0.37%)
Jun 20, 2005 14.95 14.98 14.84 14.92 7,526,008 -0.04(-0.24%)
Jun 17, 2005 14.96 14.97 14.89 14.96 12,145,910 -0.01(-0.07%)
Jun 16, 2005 14.84 14.98 14.84 14.97 9,922,510 +0.08(+0.51%)
Jun 15, 2005 14.94 14.95 14.82 14.89 12,184,333 +0.04(+0.24%)
Jun 14, 2005 14.79 14.90 14.79 14.86 5,306,173 +0.04(+0.27%)
Jun 13, 2005 14.79 14.91 14.77 14.82 10,366,160 +0.00(+0.00%)
Jun 10, 2005 14.84 14.89 14.76 14.82 14,227,302 -0.05(-0.31%)
Jun 09, 2005 14.79 14.90 14.77 14.86 6,639,104 +0.05(+0.31%)
Jun 08, 2005 14.80 14.90 14.80 14.82 9,929,046 +0.01(+0.07%)
Jun 07, 2005 14.87 14.95 14.79 14.81 8,370,329 -0.01(-0.07%)
Jun 06, 2005 14.75 14.83 14.71 14.82 6,428,568 +0.04(+0.24%)
Jun 03, 2005 14.87 14.88 14.74 14.78 6,764,870 -0.08(-0.51%)
Jun 02, 2005 14.84 14.89 14.81 14.86 6,830,032 -0.04(-0.27%)
Jun 01, 2005 14.79 15.00 14.76 14.90 30,060,260 +0.12(+0.79%)
May 31, 2005 14.84 14.84 14.75 14.78 6,486,005 -0.03(-0.17%)
May 27, 2005 14.78 14.83 14.78 14.81 7,854,388 +0.03(+0.17%)
May 26, 2005 14.74 14.83 14.69 14.78 11,773,759 +0.10(+0.65%)
May 25, 2005 14.77 14.77 14.64 14.69 7,527,196 -0.05(-0.34%)
May 24, 2005 14.82 14.82 14.67 14.74 18,180,738 -0.05(-0.34%)
May 23, 2005 14.69 14.83 14.69 14.79 8,835,171 +0.02(+0.14%)
May 20, 2005 14.74 14.78 14.69 14.77 9,560,064 -0.02(-0.10%)
May 19, 2005 14.78 14.80 14.69 14.78 7,047,103 +0.02(+0.10%)
May 18, 2005 14.74 14.80 14.67 14.77 41,249,152 +0.17(+1.18%)
May 17, 2005 14.48 14.62 14.39 14.60 16,936,538 +0.09(+0.63%)
May 16, 2005 14.29 14.51 14.26 14.51 16,822,258 +0.25(+1.77%)
May 13, 2005 14.38 14.42 14.16 14.25 19,583,782 -0.13(-0.88%)
May 12, 2005 14.59 14.62 14.37 14.38 26,741,402 -0.14(-0.94%)
May 11, 2005 14.49 14.57 14.38 14.52 17,717,480 +0.07(+0.45%)
May 10, 2005 14.50 14.57 14.42 14.45 25,076,130 -0.19(-1.31%)
May 09, 2005 14.58 14.66 14.51 14.64 7,802,893 +0.13(+0.87%)
May 06, 2005 14.74 14.74 14.51 14.52 21,123,286 -0.11(-0.73%)
May 05, 2005 14.74 14.74 14.51 14.62 22,284,304 -0.07(-0.45%)
May 04, 2005 14.41 14.71 14.40 14.69 24,351,832 +0.28(+1.93%)
May 03, 2005 14.41 14.52 14.34 14.41 28,889,540 +0.02(+0.10%)
May 02, 2005 14.49 14.49 14.29 14.39 15,411,095 +0.04(+0.25%)
Apr 29, 2005 14.22 14.37 14.08 14.36 22,523,954 +0.22(+1.54%)
Apr 28, 2005 14.29 14.31 14.14 14.14 15,905,448 -0.16(-1.09%)
Apr 27, 2005 13.99 14.33 13.99 14.30 11,461,223 +0.20(+1.40%)
Apr 26, 2005 14.16 14.25 14.09 14.10 19,761,044 -0.08(-0.57%)
Apr 25, 2005 14.13 14.20 14.06 14.18 5,798,149 +0.18(+1.26%)
Apr 22, 2005 14.09 14.11 13.90 14.01 25,533,842 -0.04(-0.25%)
Apr 21, 2005 14.04 14.08 13.83 14.04 23,000,084 +0.08(+0.58%)
Apr 20, 2005 14.19 14.19 13.94 13.96 21,586,742 -0.18(-1.25%)
Apr 19, 2005 14.26 14.26 14.12 14.14 14,017,558 +0.02(+0.14%)
Apr 18, 2005 14.06 14.16 14.02 14.12 16,476,251 +0.12(+0.83%)
Apr 15, 2005 14.19 14.25 13.97 14.00 21,941,464 -0.15(-1.07%)
Apr 14, 2005 14.29 14.31 14.14 14.15 8,409,149 -0.16(-1.13%)
Apr 13, 2005 14.53 14.53 14.28 14.31 8,262,585 -0.21(-1.46%)
Apr 12, 2005 14.34 14.57 14.24 14.53 23,453,638 +0.20(+1.37%)
Apr 11, 2005 14.39 14.41 14.29 14.33 12,617,486 +0.03(+0.21%)
Apr 08, 2005 14.44 14.48 14.30 14.30 9,919,737 -0.13(-0.91%)
Apr 07, 2005 14.37 14.50 14.34 14.43 21,266,086 +0.06(+0.39%)
Apr 06, 2005 14.36 14.44 14.34 14.37 14,376,440 +0.10(+0.67%)
Apr 05, 2005 14.27 14.37 14.25 14.28 17,039,528 +0.04(+0.28%)
Apr 04, 2005 14.14 14.30 13.99 14.24 23,947,000 +0.10(+0.71%)
Apr 01, 2005 14.44 14.52 14.10 14.14 27,169,404 -0.20(-1.37%)
Mar 31, 2005 14.44 14.47 14.33 14.33 15,898,516 -0.08(-0.56%)
Mar 30, 2005 14.24 14.41 14.22 14.41 10,748,214 +0.18(+1.24%)
Mar 29, 2005 14.27 14.41 14.22 14.24 10,839,717 -0.05(-0.35%)
Mar 28, 2005 14.24 14.36 14.24 14.29 7,243,181 +0.10(+0.71%)
Mar 24, 2005 14.24 14.35 14.19 14.19 9,288,724 -0.07(-0.50%)
Mar 23, 2005 14.17 14.34 14.17 14.26 27,405,490 +0.03(+0.21%)
Mar 22, 2005 14.57 14.58 14.23 14.23 39,815,016 -0.27(-1.85%)
Mar 21, 2005 14.59 14.61 14.47 14.50 37,617,560 -0.13(-0.90%)
Mar 18, 2005 14.77 14.77 14.56 14.63 24,111,586 -0.15(-1.03%)
Mar 17, 2005 14.82 14.85 14.74 14.78 15,213,433 -0.04(-0.27%)
Mar 16, 2005 14.95 14.97 14.80 14.82 17,762,836 -0.15(-1.01%)
Mar 15, 2005 15.11 15.15 14.96 14.97 17,703,814 -0.10(-0.67%)
Mar 14, 2005 14.95 15.08 14.95 15.07 16,576,468 +0.08(+0.54%)
Mar 11, 2005 15.10 15.14 14.93 14.99 24,808,950 -0.13(-0.87%)
Mar 10, 2005 15.06 15.16 15.03 15.12 18,254,020 +0.09(+0.57%)
Mar 09, 2005 15.27 15.27 15.04 15.04 14,690,560 -0.19(-1.23%)
Mar 08, 2005 15.30 15.30 15.17 15.22 23,729,730 -0.03(-0.17%)
Mar 07, 2005 15.25 15.34 15.25 15.25 5,702,685 +0.00(+0.00%)
Mar 04, 2005 15.15 15.28 15.14 15.25 14,698,284 +0.19(+1.27%)
Mar 03, 2005 15.10 15.17 14.98 15.06 10,607,593 -0.03(-0.17%)
Mar 02, 2005 15.13 15.20 15.04 15.08 12,437,649 -0.05(-0.30%)
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.