Skip to main content

FINANCIAL SEL (NY: XLF )

46.48 -0.65 (-1.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 14.21 14.39 14.19 14.33 2,395,773 +0.03(+0.21%)
Apr 29, 2003 14.38 14.42 14.15 14.30 4,249,981 +0.02(+0.13%)
Apr 28, 2003 14.06 14.35 14.06 14.28 720,183 +0.25(+1.75%)
Apr 25, 2003 14.22 14.22 14.00 14.03 2,591,030 -0.15(-1.08%)
Apr 24, 2003 14.47 14.47 14.11 14.19 3,100,460 -0.30(-2.07%)
Apr 23, 2003 14.44 14.53 14.30 14.49 7,092,057 +0.10(+0.72%)
Apr 22, 2003 13.90 14.39 13.84 14.38 2,898,515 +0.43(+3.08%)
Apr 21, 2003 13.98 14.04 13.90 13.95 800,766 -0.05(-0.35%)
Apr 17, 2003 13.84 14.00 13.74 14.00 1,326,182 +0.25(+1.78%)
Apr 16, 2003 14.14 14.14 13.73 13.76 3,719,998 -0.19(-1.36%)
Apr 15, 2003 13.79 13.98 13.70 13.95 1,251,635 +0.23(+1.70%)
Apr 14, 2003 13.46 13.79 13.46 13.71 1,833,328 +0.27(+2.01%)
Apr 11, 2003 13.59 13.68 13.39 13.44 2,079,479 -0.01(-0.05%)
Apr 10, 2003 13.39 13.45 13.31 13.45 1,035,172 +0.11(+0.83%)
Apr 09, 2003 13.55 13.71 13.30 13.34 1,484,736 -0.19(-1.40%)
Apr 08, 2003 13.58 13.60 13.44 13.53 896,518 +0.00(+0.00%)
Apr 07, 2003 13.92 13.93 13.47 13.53 9,626,647 +0.05(+0.36%)
Apr 04, 2003 13.44 13.52 13.38 13.48 1,748,994 +0.13(+1.01%)
Apr 03, 2003 13.55 13.55 13.30 13.35 2,489,731 -0.06(-0.46%)
Apr 02, 2003 13.33 13.51 13.30 13.41 2,481,086 +0.34(+2.63%)
Apr 01, 2003 12.81 13.09 12.76 13.06 827,681 +0.34(+2.65%)
Mar 31, 2003 12.75 12.94 12.73 12.73 1,086,882 -0.31(-2.35%)
Mar 28, 2003 12.94 13.08 12.94 13.03 1,196,010 -0.01(-0.09%)
Mar 27, 2003 12.97 13.16 12.92 13.05 381,053 -0.08(-0.61%)
Mar 26, 2003 13.12 13.20 13.03 13.13 2,303,772 -0.06(-0.46%)
Mar 25, 2003 13.14 13.28 13.03 13.19 2,415,185 +0.10(+0.75%)
Mar 24, 2003 13.18 13.27 13.06 13.09 1,246,741 -0.47(-3.48%)
Mar 21, 2003 13.43 13.60 13.22 13.56 1,596,801 +0.28(+2.08%)
Mar 20, 2003 13.19 13.37 12.96 13.28 1,623,716 +0.02(+0.14%)
Mar 19, 2003 13.06 13.27 13.05 13.27 2,804,883 +0.19(+1.45%)
Mar 18, 2003 13.14 13.14 12.95 13.08 2,149,948 +0.07(+0.57%)
Mar 17, 2003 12.48 13.06 12.48 13.00 2,844,848 +0.39(+3.06%)
Mar 14, 2003 12.63 12.75 12.49 12.62 2,640,782 +0.06(+0.44%)
Mar 13, 2003 12.38 12.56 12.19 12.56 4,717,163 +0.51(+4.27%)
Mar 12, 2003 12.01 12.05 11.74 12.05 7,744,708 +0.02(+0.15%)
Mar 11, 2003 12.21 12.35 12.00 12.03 4,842,441 -0.20(-1.65%)
Mar 10, 2003 12.61 12.61 12.21 12.23 3,176,801 -0.46(-3.62%)
Mar 07, 2003 12.46 12.72 12.40 12.69 913,809 +0.11(+0.88%)
Mar 06, 2003 12.71 12.75 12.57 12.58 1,216,564 -0.18(-1.39%)
Mar 05, 2003 12.54 12.76 12.54 12.76 750,361 +0.18(+1.41%)
Mar 04, 2003 12.75 12.81 12.58 12.58 334,073 -0.18(-1.44%)
Mar 03, 2003 13.06 13.06 12.73 12.76 1,312,316 -0.14(-1.09%)
Feb 28, 2003 12.90 13.03 12.81 12.90 5,355,459 +0.06(+0.48%)
Feb 27, 2003 12.66 12.91 12.66 12.84 2,534,590 +0.18(+1.45%)
Feb 26, 2003 12.78 12.78 12.60 12.66 707,949 -0.15(-1.15%)
Feb 25, 2003 12.52 12.82 12.46 12.81 1,286,380 +0.12(+0.97%)
Feb 24, 2003 12.94 12.94 12.68 12.68 1,314,926 -0.34(-2.64%)
Feb 21, 2003 12.78 13.06 12.70 13.03 1,726,973 +0.19(+1.48%)
Feb 20, 2003 13.02 13.02 12.80 12.84 917,235 -0.12(-0.95%)
Feb 19, 2003 12.99 12.99 12.84 12.96 1,621,596 -0.03(-0.24%)
Feb 18, 2003 12.96 13.08 12.92 12.99 1,247,231 +0.20(+1.58%)
Feb 14, 2003 12.49 12.80 12.44 12.79 2,770,954 +0.28(+2.25%)
Feb 13, 2003 12.41 12.57 12.32 12.51 1,951,429 +0.09(+0.74%)
Feb 12, 2003 12.65 12.70 12.41 12.41 1,983,400 -0.16(-1.27%)
Feb 11, 2003 12.75 12.89 12.52 12.57 4,625,651 -0.18(-1.39%)
Feb 10, 2003 12.70 12.76 12.54 12.75 1,234,181 +0.09(+0.68%)
Feb 07, 2003 12.78 12.91 12.60 12.67 1,521,439 -0.09(-0.67%)
Feb 06, 2003 12.87 12.90 12.71 12.75 1,669,880 -0.15(-1.19%)
Feb 05, 2003 13.14 13.24 12.90 12.90 2,778,784 -0.12(-0.94%)
Feb 04, 2003 13.01 13.06 12.90 13.03 3,739,246 -0.32(-2.39%)
Feb 03, 2003 13.27 13.44 13.27 13.35 872,376 +0.03(+0.23%)
Jan 31, 2003 13.12 13.33 13.01 13.32 2,568,519 +0.26(+1.97%)
Jan 30, 2003 13.43 13.43 13.06 13.06 2,402,624 -0.34(-2.52%)
Jan 29, 2003 13.15 13.45 13.09 13.39 1,128,641 +0.02(+0.18%)
Jan 28, 2003 13.24 13.38 13.23 13.37 5,768,484 +0.19(+1.44%)
Jan 27, 2003 13.21 13.45 13.12 13.18 3,939,886 -0.20(-1.51%)
Jan 24, 2003 13.77 13.77 13.33 13.38 5,115,344 -0.53(-3.83%)
Jan 23, 2003 13.79 13.93 13.68 13.92 1,776,072 +0.21(+1.52%)
Jan 22, 2003 13.82 13.92 13.70 13.71 3,161,142 -0.22(-1.58%)
Jan 21, 2003 14.16 14.26 13.93 13.93 2,799,337 -0.23(-1.65%)
Jan 17, 2003 14.12 14.27 14.08 14.16 703,545 -0.04(-0.30%)
Jan 16, 2003 14.35 14.43 14.17 14.20 1,064,860 -0.14(-0.98%)
Jan 15, 2003 14.59 14.59 14.30 14.35 6,491,115 -0.21(-1.47%)
Jan 14, 2003 14.38 14.56 14.34 14.56 1,932,996 +0.11(+0.76%)
Jan 13, 2003 14.53 14.71 14.36 14.45 2,722,017 +0.04(+0.30%)
Jan 10, 2003 14.22 14.52 14.22 14.41 965,030 -0.01(-0.04%)
Jan 09, 2003 14.10 14.44 14.10 14.41 1,098,790 +0.28(+2.00%)
Jan 08, 2003 14.13 14.30 14.10 14.13 648,736 -0.15(-1.03%)
Jan 07, 2003 14.41 14.46 14.23 14.28 980,852 -0.16(-1.10%)
Jan 06, 2003 14.04 14.47 14.02 14.44 1,692,391 +0.47(+3.38%)
Jan 03, 2003 13.92 14.04 13.90 13.96 905,653 -0.01(-0.09%)
Jan 02, 2003 13.52 13.98 13.52 13.98 1,169,748 +0.49(+3.64%)
Dec 31, 2002 13.58 13.58 13.34 13.49 609,587 -0.05(-0.36%)
Dec 30, 2002 13.46 13.63 13.39 13.54 2,660,846 +0.10(+0.73%)
Dec 27, 2002 13.67 13.71 13.40 13.44 690,169 -0.25(-1.84%)
Dec 26, 2002 13.85 13.96 13.66 13.69 974,001 -0.04(-0.31%)
Dec 24, 2002 13.85 13.85 13.71 13.73 1,165,833 -0.12(-0.89%)
Dec 23, 2002 13.84 13.98 13.78 13.85 1,014,455 -0.03(-0.22%)
Dec 20, 2002 13.84 13.95 13.76 13.89 2,318,453 +0.21(+1.57%)
Dec 19, 2002 13.76 14.00 13.61 13.67 1,718,001 -0.12(-0.89%)
Dec 18, 2002 13.89 13.96 13.76 13.79 1,839,364 -0.26(-1.88%)
Dec 17, 2002 14.05 14.21 14.04 14.06 1,821,094 -0.07(-0.48%)
Dec 16, 2002 13.79 14.15 13.79 14.12 2,338,028 +0.39(+2.86%)
Dec 13, 2002 13.73 13.90 13.68 13.73 1,256,855 -0.16(-1.15%)
Dec 12, 2002 14.01 14.06 13.86 13.89 1,375,118 -0.06(-0.44%)
Dec 11, 2002 13.95 14.06 13.89 13.95 748,730 +0.01(+0.09%)
Dec 10, 2002 13.82 13.95 13.69 13.94 737,964 +0.21(+1.52%)
Dec 09, 2002 13.85 13.95 13.70 13.73 1,311,990 -0.27(-1.93%)
Dec 06, 2002 13.68 14.09 13.57 14.00 2,048,976 +0.11(+0.79%)
Dec 05, 2002 14.16 14.16 13.86 13.89 1,308,891 -0.25(-1.74%)
Dec 04, 2002 14.01 14.24 13.99 14.14 918,213 +0.00(+0.00%)
Dec 03, 2002 14.28 14.31 14.11 14.14 1,408,395 -0.21(-1.45%)
Dec 02, 2002 14.53 14.63 14.20 14.35 3,563,401 +0.00(+0.00%)
Nov 29, 2002 14.42 14.48 14.35 14.35 704,197 -0.12(-0.85%)
Nov 27, 2002 14.17 14.49 14.13 14.47 1,233,855 +0.44(+3.10%)
Nov 26, 2002 14.19 14.31 13.96 14.03 4,523,211 -0.39(-2.72%)
Nov 25, 2002 14.47 14.57 14.27 14.42 4,097,788 -0.02(-0.17%)
Nov 22, 2002 14.50 14.59 14.42 14.45 3,771,218 -0.10(-0.67%)
Nov 21, 2002 14.39 14.58 14.35 14.55 3,078,765 +0.34(+2.37%)
Nov 20, 2002 13.85 14.23 13.85 14.21 1,604,142 +0.35(+2.52%)
Nov 19, 2002 13.81 13.99 13.71 13.86 2,301,652 +0.01(+0.04%)
Nov 18, 2002 14.21 14.21 13.78 13.85 2,827,394 -0.25(-1.74%)
Nov 15, 2002 13.87 14.11 13.75 14.10 4,320,776 +0.13(+0.92%)
Nov 14, 2002 13.78 13.97 13.78 13.97 2,296,921 +0.41(+3.03%)
Nov 13, 2002 13.50 14.01 13.35 13.56 3,898,290 -0.07(-0.49%)
Nov 12, 2002 13.53 13.79 13.53 13.63 4,738,206 +0.14(+1.05%)
Nov 11, 2002 13.56 13.65 13.39 13.49 3,081,375 -0.15(-1.08%)
Nov 08, 2002 13.72 13.93 13.59 13.63 2,616,967 -0.07(-0.54%)
Nov 07, 2002 13.99 14.05 13.69 13.71 8,746,767 -0.52(-3.62%)
Nov 06, 2002 14.23 14.35 13.92 14.22 5,117,138 +0.03(+0.22%)
Nov 05, 2002 14.06 14.25 14.04 14.19 2,863,770 +0.05(+0.35%)
Nov 04, 2002 14.27 14.47 14.10 14.14 3,725,055 +0.12(+0.83%)
Nov 01, 2002 13.74 14.06 13.62 14.03 2,158,594 +0.20(+1.42%)
Oct 31, 2002 14.01 14.01 13.71 13.83 1,605,284 -0.11(-0.79%)
Oct 30, 2002 13.85 14.01 13.76 13.94 3,815,914 +0.15(+1.11%)
Oct 29, 2002 13.85 13.92 13.53 13.79 5,585,625 -0.15(-1.10%)
Oct 28, 2002 14.22 14.22 13.83 13.94 6,255,730 -0.04(-0.26%)
Oct 25, 2002 13.55 14.00 13.49 13.98 1,753,235 +0.34(+2.52%)
Oct 24, 2002 13.92 14.06 13.58 13.63 3,322,632 -0.25(-1.81%)
Oct 23, 2002 13.81 13.92 13.44 13.89 4,502,494 +0.01(+0.04%)
Oct 22, 2002 13.78 13.95 13.74 13.88 3,295,228 -0.13(-0.92%)
Oct 21, 2002 13.73 14.05 13.58 14.01 2,997,693 +0.23(+1.65%)
Oct 18, 2002 13.61 13.99 13.55 13.78 2,813,855 -0.01(-0.09%)
Oct 17, 2002 13.89 13.90 13.70 13.79 4,639,354 +0.40(+2.98%)
Oct 16, 2002 13.43 13.57 13.33 13.39 2,064,798 -0.25(-1.80%)
Oct 15, 2002 13.64 13.67 13.35 13.64 10,869,474 +0.91(+7.18%)
Oct 14, 2002 12.52 12.83 12.52 12.73 1,846,704 +0.09(+0.73%)
Oct 11, 2002 12.38 12.86 12.32 12.63 5,976,139 +0.63(+5.26%)
Oct 10, 2002 11.38 12.08 11.35 12.00 5,109,635 +0.60(+5.27%)
Oct 09, 2002 11.68 11.75 11.37 11.40 272,658,496 -0.50(-4.22%)
Oct 08, 2002 11.65 12.10 11.53 11.91 12,636,086 +0.44(+3.85%)
Oct 07, 2002 11.73 11.91 11.40 11.46 723,201,600 -0.37(-3.16%)
Oct 04, 2002 12.26 12.30 11.72 11.84 8,522,637 -0.34(-2.77%)
Oct 03, 2002 12.70 12.75 12.17 12.17 6,484,916 -0.51(-4.01%)
Oct 02, 2002 13.00 13.22 12.60 12.68 4,478,352 -0.53(-3.99%)
Oct 01, 2002 12.78 13.24 12.61 13.21 5,313,048 +0.54(+4.26%)
Sep 30, 2002 12.54 12.82 12.25 12.67 3,835,325 +0.01(+0.10%)
Sep 27, 2002 13.03 13.13 12.68 12.66 979,384 -0.40(-3.10%)
Sep 26, 2002 12.79 13.12 12.75 13.06 4,027,646 +0.37(+2.90%)
Sep 25, 2002 12.57 12.79 12.33 12.70 4,050,483 +0.25(+1.97%)
Sep 24, 2002 12.51 12.84 12.36 12.45 4,227,797 -0.25(-1.93%)
Sep 23, 2002 12.66 12.79 12.38 12.70 3,119,872 +0.01(+0.05%)
Sep 20, 2002 12.81 12.89 12.60 12.69 4,094,852 -0.13(-1.00%)
Sep 19, 2002 13.06 13.15 12.79 12.82 2,561,342 -0.46(-3.46%)
Sep 18, 2002 13.07 13.45 13.07 13.28 3,665,678 -0.11(-0.82%)
Sep 17, 2002 13.96 13.96 13.38 13.39 1,638,560 -0.29(-2.15%)
Sep 16, 2002 13.64 13.74 13.49 13.68 2,224,821 -0.03(-0.22%)
Sep 13, 2002 13.55 13.78 13.54 13.71 7,246,859 +0.10(+0.77%)
Sep 12, 2002 13.89 13.94 13.59 13.61 792,446 -0.39(-2.80%)
Sep 11, 2002 14.33 14.33 13.96 14.00 561,629 -0.08(-0.57%)
Sep 10, 2002 14.17 14.20 13.95 14.08 1,188,017 -0.09(-0.61%)
Sep 09, 2002 13.89 14.30 13.74 14.17 1,840,669 +0.22(+1.58%)
Sep 06, 2002 13.95 14.07 13.90 13.95 1,709,682 +0.21(+1.52%)
Sep 05, 2002 13.70 13.92 13.52 13.74 1,846,867 -0.21(-1.49%)
Sep 04, 2002 13.67 14.00 13.65 13.95 3,054,786 +0.26(+1.88%)
Sep 03, 2002 14.10 14.16 13.68 13.69 1,438,083 -0.71(-4.90%)
Aug 30, 2002 14.28 14.67 14.28 14.39 2,706,357 +0.03(+0.21%)
Aug 29, 2002 14.07 14.50 14.07 14.36 2,943,700 +0.01(+0.09%)
Aug 28, 2002 14.47 14.55 14.22 14.35 4,704,929 -0.24(-1.64%)
Aug 27, 2002 14.85 14.87 14.51 14.59 3,221,334 -0.13(-0.92%)
Aug 26, 2002 14.58 14.80 14.45 14.73 1,698,263 +0.21(+1.48%)
Aug 23, 2002 14.68 14.73 14.47 14.51 1,202,698 -0.31(-2.11%)
Aug 22, 2002 14.71 14.93 14.56 14.82 1,725,505 +0.17(+1.17%)
Aug 21, 2002 14.77 14.77 14.42 14.65 2,454,334 +0.03(+0.21%)
Aug 20, 2002 14.77 14.77 14.50 14.62 1,448,197 +0.17(+1.15%)
Aug 16, 2002 14.41 14.57 13.86 14.46 4,407,884 -0.10(-0.72%)
Aug 15, 2002 14.56 14.59 14.37 14.56 6,642,492 +0.18(+1.24%)
Aug 14, 2002 13.82 14.44 13.68 14.38 8,003,093 +0.55(+3.99%)
Aug 13, 2002 14.15 14.37 13.83 13.83 4,338,557 -0.34(-2.38%)
Aug 12, 2002 14.10 14.27 14.01 14.17 2,754,805 +0.67(+4.95%)
Aug 07, 2002 13.64 13.64 13.22 13.50 2,015,535 +0.17(+1.29%)
Aug 06, 2002 13.27 13.59 13.19 13.33 5,082,067 +0.42(+3.28%)
Aug 05, 2002 13.36 13.36 12.88 12.90 4,671,326 -0.53(-3.93%)
Aug 02, 2002 13.64 13.76 13.25 13.43 7,463,322 -0.35(-2.54%)
Aug 01, 2002 14.03 14.06 13.75 13.78 2,523,987 -0.35(-2.47%)
Jul 31, 2002 13.85 14.13 13.78 14.13 310,404,928 +0.21(+1.54%)
Jul 30, 2002 13.76 14.04 13.54 13.92 6,381,334 +0.03(+0.22%)
Jul 29, 2002 13.49 13.89 13.41 13.89 3,244,171 +0.87(+6.69%)
Jul 26, 2002 12.70 13.01 12.63 13.01 5,314,353 +0.39(+3.06%)
Jul 25, 2002 12.60 12.98 12.08 12.63 8,607,950 -0.09(-0.72%)
Jul 24, 2002 11.43 12.73 11.40 12.72 12,640,164 +0.72(+6.03%)
Jul 23, 2002 12.69 12.73 11.91 12.00 5,489,056 -0.72(-5.69%)
Jul 22, 2002 12.97 13.21 12.59 12.72 4,429,905 -0.45(-3.40%)
Jul 19, 2002 13.15 13.41 13.11 13.17 6,776,579 -0.77(-5.54%)
Jul 17, 2002 14.31 14.38 13.80 13.94 5,392,162 -0.37(-2.61%)
Jul 12, 2002 14.59 14.59 14.23 14.31 2,627,896 -0.21(-1.48%)
Jul 11, 2002 14.10 14.54 13.64 14.53 3,232,915 +0.20(+1.37%)
Jul 10, 2002 14.86 14.92 14.28 14.33 5,059,719 -0.47(-3.19%)
Jul 09, 2002 15.26 15.31 14.79 14.80 1,407,906 -0.40(-2.62%)
Jul 08, 2002 15.20 15.40 15.09 15.20 4,132,697 -0.08(-0.52%)
Jul 05, 2002 14.88 15.29 14.88 15.28 631,282 +0.56(+3.83%)
Jul 04, 2002 14.74 14.92 14.52 14.72 4,962,009 +0.00(+0.00%)
Jul 03, 2002 14.74 14.92 14.52 14.72 4,962,009 -0.17(-1.11%)
Jul 02, 2002 15.08 15.17 14.85 14.88 7,911,419 -0.21(-1.38%)
Jul 01, 2002 15.31 15.47 15.09 15.09 2,031,358 -0.32(-2.07%)
Jun 28, 2002 15.33 15.51 15.27 15.41 270,113,792 +0.20(+1.29%)
Jun 27, 2002 15.02 15.28 14.89 15.22 11,105,512 +0.32(+2.14%)
Jun 26, 2002 14.71 14.98 14.66 14.90 7,194,008 -0.29(-1.90%)
Jun 25, 2002 15.39 15.58 15.18 15.18 1,776,072 -0.10(-0.68%)
Jun 21, 2002 15.33 15.53 15.26 15.29 3,918,028 -0.24(-1.54%)
Jun 20, 2002 15.82 15.82 15.49 15.53 6,401,072 -0.32(-2.01%)
Jun 19, 2002 15.97 15.99 15.80 15.85 916,745 -0.15(-0.96%)
Jun 18, 2002 15.93 16.06 15.84 16.00 2,048,976 +0.03(+0.19%)
Jun 17, 2002 15.51 15.98 15.36 15.97 3,089,694 +0.69(+4.49%)
Jun 14, 2002 15.04 15.37 14.82 15.28 5,632,604 -0.22(-1.42%)
Jun 12, 2002 15.39 15.55 15.24 15.50 1,268,600 +0.09(+0.56%)
Jun 11, 2002 15.79 15.85 15.42 15.42 3,514,138 -0.28(-1.76%)
Jun 10, 2002 15.54 15.82 15.54 15.69 519,869 +0.09(+0.55%)
Jun 07, 2002 15.40 15.70 15.40 15.61 1,291,600 +0.05(+0.31%)
Jun 06, 2002 15.85 15.86 15.55 15.56 2,856,430 -0.34(-2.16%)
Jun 05, 2002 15.79 15.94 15.78 15.90 1,000,101 -0.27(-1.67%)
May 31, 2002 16.12 16.36 16.12 16.17 5,382,211 -0.07(-0.42%)
May 28, 2002 16.46 16.46 16.15 16.24 746,772 -0.17(-1.05%)
May 27, 2002 16.48 16.58 16.34 16.41 896,029 +0.00(+0.00%)
May 24, 2002 16.48 16.58 16.34 16.41 896,029 -0.11(-0.67%)
May 23, 2002 16.37 16.54 16.34 16.52 614,480 +0.18(+1.09%)
May 22, 2002 16.31 16.35 16.20 16.34 1,995,798 +0.03(+0.19%)
May 21, 2002 16.53 16.63 16.31 16.31 1,406,438 -0.15(-0.93%)
May 20, 2002 16.72 16.72 16.43 16.47 746,935 -0.29(-1.72%)
May 17, 2002 16.79 16.80 16.66 16.75 333,258 +0.07(+0.44%)
May 16, 2002 16.49 16.69 16.49 16.68 1,029,789 +0.20(+1.19%)
May 15, 2002 16.52 16.69 16.48 16.48 1,744,753 -0.08(-0.48%)
May 14, 2002 16.52 16.56 16.40 16.56 843,504 +0.25(+1.54%)
May 13, 2002 16.07 16.33 16.00 16.31 596,047 +0.29(+1.80%)
May 10, 2002 16.34 16.34 16.02 16.02 2,113,898 -0.21(-1.28%)
May 09, 2002 16.37 16.40 16.08 16.23 332,932 -0.20(-1.19%)
May 08, 2002 16.31 16.47 16.28 16.43 4,691,063 +0.47(+2.96%)
May 07, 2002 16.13 16.17 15.95 15.96 1,638,724 -0.07(-0.46%)
May 06, 2002 16.37 16.49 15.47 16.03 1,039,250 -0.38(-2.32%)
May 03, 2002 16.42 16.48 16.33 16.41 113,043,576 -0.08(-0.48%)
May 02, 2002 16.40 16.50 16.31 16.49 1,319,331 +0.16(+0.98%)
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.