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

HEALTHCARE (NY: XLV )

146.31 +0.28 (+0.19%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Oct 30, 2009 22.09 22.25 21.81 21.84 8,937,395 -0.32(-1.44%)
Oct 29, 2009 22.01 22.19 21.93 22.16 7,461,838 +0.19(+0.89%)
Oct 28, 2009 22.16 22.25 21.94 21.97 12,171,353 -0.23(-1.02%)
Oct 27, 2009 22.16 22.33 22.08 22.19 10,909,548 +0.09(+0.42%)
Oct 26, 2009 22.41 22.54 22.05 22.10 9,339,678 -0.24(-1.08%)
Oct 23, 2009 22.36 22.38 22.26 22.34 7,810,925 -0.23(-1.03%)
Oct 22, 2009 22.39 22.68 22.25 22.58 6,915,843 +0.14(+0.64%)
Oct 21, 2009 22.72 22.77 22.42 22.43 12,111,548 -0.30(-1.32%)
Oct 20, 2009 22.73 22.77 22.68 22.73 6,102,466 -0.22(-0.95%)
Oct 19, 2009 22.77 23.00 22.70 22.95 6,560,759 +0.19(+0.85%)
Oct 16, 2009 22.70 22.80 22.61 22.75 7,218,350 -0.02(-0.07%)
Oct 15, 2009 22.67 22.82 22.61 22.77 8,319,602 +0.06(+0.27%)
Oct 14, 2009 22.54 22.73 22.39 22.71 13,069,054 +0.34(+1.53%)
Oct 13, 2009 22.51 22.51 22.32 22.36 5,768,295 -0.22(-0.96%)
Oct 12, 2009 22.58 22.63 22.44 22.58 5,063,148 +0.11(+0.49%)
Oct 09, 2009 22.26 22.49 22.24 22.47 6,677,685 +0.21(+0.94%)
Oct 08, 2009 22.36 22.43 22.22 22.26 5,833,202 +0.02(+0.10%)
Oct 07, 2009 22.20 22.28 22.12 22.24 5,305,286 +0.02(+0.07%)
Oct 06, 2009 22.10 22.28 21.94 22.22 9,159,524 +0.18(+0.81%)
Oct 05, 2009 21.88 22.09 21.78 22.05 6,149,677 +0.14(+0.64%)
Oct 02, 2009 21.84 22.01 21.84 21.91 7,701,213 -0.09(-0.39%)
Oct 01, 2009 22.33 22.33 21.98 21.99 10,089,128 -0.32(-1.43%)
Sep 30, 2009 22.54 22.54 22.14 22.31 9,195,742 -0.16(-0.73%)
Sep 29, 2009 22.47 22.61 22.37 22.47 8,263,084 -0.14(-0.61%)
Sep 28, 2009 22.29 22.62 22.24 22.61 5,196,324 +0.41(+1.85%)
Sep 25, 2009 22.13 22.32 22.10 22.20 4,531,204 +0.02(+0.07%)
Sep 24, 2009 22.33 22.34 22.10 22.19 6,533,093 -0.02(-0.11%)
Sep 23, 2009 22.50 22.57 22.21 22.21 5,389,387 -0.32(-1.42%)
Sep 22, 2009 22.65 22.69 22.40 22.53 4,922,527 -0.07(-0.31%)
Sep 21, 2009 22.31 22.63 22.31 22.60 5,915,094 +0.22(+0.97%)
Sep 18, 2009 22.57 22.58 22.38 22.38 8,980,006 -0.19(-0.86%)
Sep 17, 2009 22.46 22.62 22.46 22.58 6,453,758 +0.16(+0.72%)
Sep 16, 2009 22.43 22.59 22.34 22.41 6,620,069 +0.03(+0.11%)
Sep 15, 2009 22.59 22.64 22.39 22.39 7,450,199 -0.20(-0.90%)
Sep 14, 2009 22.33 22.61 22.33 22.59 5,063,222 +0.09(+0.38%)
Sep 11, 2009 22.49 22.56 22.40 22.51 6,922,763 +0.01(+0.03%)
Sep 10, 2009 22.36 22.50 22.24 22.50 6,234,161 +0.17(+0.77%)
Sep 09, 2009 22.10 22.38 22.07 22.33 5,965,860 +0.26(+1.16%)
Sep 08, 2009 22.26 22.26 21.97 22.07 8,332,859 -0.10(-0.46%)
Sep 04, 2009 21.97 22.21 21.92 22.17 8,269,124 +0.31(+1.42%)
Sep 03, 2009 22.05 22.05 21.76 21.86 5,375,574 -0.10(-0.46%)
Sep 02, 2009 21.91 22.06 21.84 21.96 6,866,786 +0.02(+0.07%)
Sep 01, 2009 22.27 22.36 21.87 21.94 9,715,614 -0.33(-1.47%)
Aug 31, 2009 22.18 22.39 22.08 22.27 7,039,574 -0.04(-0.17%)
Aug 28, 2009 22.54 22.59 22.15 22.31 7,446,227 -0.16(-0.73%)
Aug 27, 2009 22.48 22.55 22.25 22.47 5,576,632 -0.01(-0.03%)
Aug 26, 2009 22.42 22.63 22.37 22.48 7,759,255 +0.01(+0.03%)
Aug 25, 2009 22.45 22.62 22.42 22.47 5,992,293 +0.00(+0.00%)
Aug 24, 2009 22.45 22.48 22.28 22.47 7,946,457 +0.16(+0.70%)
Aug 21, 2009 22.19 22.45 22.13 22.32 6,399,801 +0.23(+1.02%)
Aug 20, 2009 21.95 22.12 21.87 22.09 5,552,385 +0.16(+0.71%)
Aug 19, 2009 21.61 21.94 21.51 21.94 7,315,938 +0.30(+1.40%)
Aug 18, 2009 21.78 21.78 21.51 21.63 5,360,492 -0.00(-0.00%)
Aug 17, 2009 21.46 21.78 21.46 21.63 9,692,969 -0.10(-0.46%)
Aug 14, 2009 21.78 21.84 21.47 21.73 7,417,747 +0.00(+0.00%)
Aug 13, 2009 21.82 21.84 21.49 21.73 9,717,197 -0.02(-0.11%)
Aug 12, 2009 21.70 21.88 21.52 21.76 6,832,285 +0.12(+0.54%)
Aug 11, 2009 21.73 21.79 21.59 21.64 6,368,856 -0.03(-0.14%)
Aug 10, 2009 21.54 21.71 21.42 21.67 6,301,342 +0.17(+0.80%)
Aug 07, 2009 21.50 21.71 21.46 21.50 6,610,340 +0.09(+0.44%)
Aug 06, 2009 21.56 21.68 21.31 21.41 9,225,069 -0.16(-0.72%)
Aug 05, 2009 21.91 21.91 21.53 21.56 5,785,359 -0.31(-1.42%)
Aug 04, 2009 21.73 21.87 21.71 21.87 5,718,224 +0.06(+0.29%)
Aug 03, 2009 21.80 21.94 21.61 21.81 10,511,237 +0.12(+0.57%)
Jul 31, 2009 21.79 22.04 21.69 21.69 7,660,911 -0.16(-0.75%)
Jul 30, 2009 22.17 22.20 21.84 21.85 6,528,588 +0.02(+0.11%)
Jul 29, 2009 21.68 21.92 21.68 21.83 5,285,441 -0.02(-0.07%)
Jul 28, 2009 21.78 21.89 21.66 21.84 7,016,465 +0.18(+0.83%)
Jul 27, 2009 21.67 21.73 21.54 21.66 5,990,806 -0.05(-0.22%)
Jul 24, 2009 21.42 21.74 21.28 21.71 5,321,883 +0.37(+1.75%)
Jul 23, 2009 20.97 21.45 20.87 21.34 8,516,589 +0.42(+2.01%)
Jul 22, 2009 21.00 21.10 20.83 20.92 9,470,272 -0.08(-0.37%)
Jul 21, 2009 20.87 21.03 20.78 21.00 7,280,608 +0.30(+1.47%)
Jul 20, 2009 20.70 20.74 20.49 20.69 4,645,317 +0.05(+0.23%)
Jul 17, 2009 20.77 20.77 20.54 20.65 7,020,222 -0.06(-0.30%)
Jul 16, 2009 20.58 20.78 20.51 20.71 7,209,027 +0.13(+0.64%)
Jul 15, 2009 20.52 20.58 20.26 20.58 6,837,264 +0.18(+0.88%)
Jul 14, 2009 20.20 20.46 20.20 20.40 5,403,216 +0.09(+0.46%)
Jul 13, 2009 20.03 20.34 20.02 20.30 5,932,348 +0.35(+1.76%)
Jul 10, 2009 20.00 20.16 19.91 19.95 4,677,628 -0.09(-0.47%)
Jul 09, 2009 20.39 20.39 19.96 20.05 6,724,084 -0.26(-1.26%)
Jul 08, 2009 20.30 20.44 20.21 20.30 6,826,050 +0.19(+0.93%)
Jul 07, 2009 20.24 20.38 20.11 20.12 9,413,609 -0.08(-0.39%)
Jul 06, 2009 19.91 20.22 19.91 20.19 7,133,992 +0.16(+0.78%)
Jul 02, 2009 20.31 20.43 20.04 20.04 6,412,160 -0.49(-2.39%)
Jul 01, 2009 20.59 20.59 20.42 20.53 7,113,659 +0.05(+0.27%)
Jun 30, 2009 20.60 20.66 20.32 20.47 6,957,192 -0.17(-0.83%)
Jun 29, 2009 20.48 20.67 20.30 20.65 5,482,217 +0.12(+0.61%)
Jun 26, 2009 20.54 20.61 20.31 20.52 6,383,681 +0.00(+0.00%)
Jun 25, 2009 20.26 20.64 20.23 20.52 10,453,158 +0.55(+2.77%)
Jun 24, 2009 20.01 20.09 19.84 19.97 5,347,661 +0.10(+0.51%)
Jun 23, 2009 20.06 20.07 19.81 19.87 7,712,222 -0.06(-0.31%)
Jun 22, 2009 20.16 20.16 19.87 19.93 7,998,607 -0.37(-1.80%)
Jun 19, 2009 20.42 20.54 20.21 20.30 13,623,763 +0.06(+0.31%)
Jun 18, 2009 19.89 20.36 19.84 20.23 13,411,509 +0.38(+1.92%)
Jun 17, 2009 19.44 19.96 19.44 19.85 9,590,594 +0.44(+2.29%)
Jun 16, 2009 19.36 19.69 19.35 19.41 8,165,694 +0.08(+0.40%)
Jun 15, 2009 19.73 19.89 19.33 19.33 20,394,218 -0.61(-3.08%)
Jun 12, 2009 19.87 20.14 19.77 19.94 22,611,232 +0.07(+0.35%)
Jun 11, 2009 19.64 20.07 19.63 19.87 8,344,091 +0.21(+1.07%)
Jun 10, 2009 19.94 19.97 19.53 19.66 7,937,355 -0.09(-0.43%)
Jun 09, 2009 19.95 19.95 19.70 19.75 6,859,053 -0.10(-0.51%)
Jun 08, 2009 19.71 20.00 19.64 19.85 8,044,453 -0.22(-1.09%)
Jun 05, 2009 19.89 20.23 19.79 20.07 12,416,538 +0.04(+0.19%)
Jun 04, 2009 20.33 20.36 19.95 20.03 25,760,626 -0.28(-1.38%)
Jun 03, 2009 20.23 20.34 20.14 20.31 7,608,244 -0.05(-0.23%)
Jun 02, 2009 20.19 20.49 20.09 20.36 8,395,549 +0.12(+0.62%)
Jun 01, 2009 20.25 20.31 20.08 20.23 9,674,809 +0.13(+0.66%)
May 29, 2009 19.73 20.11 19.68 20.10 8,415,882 +0.34(+1.73%)
May 28, 2009 19.62 19.91 19.62 19.76 7,350,396 +0.10(+0.51%)
May 27, 2009 19.88 19.92 19.63 19.66 5,899,644 -0.20(-1.02%)
May 26, 2009 19.60 19.97 19.37 19.86 5,670,728 +0.18(+0.91%)
May 22, 2009 19.67 19.77 19.51 19.68 4,697,620 +0.02(+0.12%)
May 21, 2009 19.73 19.84 19.45 19.66 6,421,064 -0.18(-0.90%)
May 20, 2009 19.78 20.05 19.78 19.84 10,815,051 +0.08(+0.39%)
May 19, 2009 19.84 19.91 19.70 19.76 8,431,487 -0.15(-0.74%)
May 18, 2009 19.77 19.91 19.56 19.91 6,029,257 +0.19(+0.99%)
May 15, 2009 19.92 19.92 19.59 19.71 7,559,460 -0.16(-0.78%)
May 14, 2009 20.01 20.04 19.80 19.87 5,814,799 +0.02(+0.12%)
May 13, 2009 19.66 20.09 19.66 19.84 8,662,812 -0.05(-0.23%)
May 12, 2009 19.73 19.98 19.52 19.89 6,779,175 +0.32(+1.63%)
May 11, 2009 19.76 19.77 19.56 19.57 5,931,113 -0.34(-1.72%)
May 08, 2009 19.86 19.98 19.67 19.91 7,238,519 +0.33(+1.71%)
May 07, 2009 19.32 19.75 19.20 19.58 11,468,062 +0.38(+1.99%)
May 06, 2009 19.45 19.45 19.03 19.20 8,532,330 -0.12(-0.60%)
May 05, 2009 19.10 19.32 19.05 19.31 7,277,475 +0.22(+1.14%)
May 04, 2009 18.81 19.17 18.81 19.10 4,252,107 +0.31(+1.66%)
May 01, 2009 18.79 18.86 18.61 18.79 6,341,953 -0.03(-0.17%)
Apr 30, 2009 18.83 19.08 18.68 18.82 7,717,894 -0.02(-0.08%)
Apr 29, 2009 18.77 18.99 18.64 18.83 8,842,062 +0.07(+0.37%)
Apr 28, 2009 18.72 18.96 18.64 18.76 4,854,901 +0.07(+0.37%)
Apr 27, 2009 18.68 18.82 18.58 18.69 5,494,621 +0.20(+1.09%)
Apr 24, 2009 18.46 18.66 18.40 18.49 4,658,901 -0.02(-0.13%)
Apr 23, 2009 18.52 18.53 18.12 18.51 4,288,567 +0.02(+0.08%)
Apr 22, 2009 18.40 18.68 18.40 18.50 6,686,305 -0.21(-1.12%)
Apr 21, 2009 18.77 18.96 18.57 18.71 8,801,090 -0.17(-0.91%)
Apr 20, 2009 18.94 19.24 18.79 18.88 9,459,467 -0.37(-1.94%)
Apr 17, 2009 19.07 19.34 19.03 19.25 6,012,331 +0.22(+1.14%)
Apr 16, 2009 18.97 19.17 18.80 19.03 4,926,894 +0.09(+0.45%)
Apr 15, 2009 18.83 19.03 18.68 18.95 4,188,981 +0.11(+0.58%)
Apr 14, 2009 19.03 19.05 18.82 18.84 3,613,487 -0.09(-0.45%)
Apr 13, 2009 18.75 19.02 18.75 18.93 5,362,069 +0.15(+0.79%)
Apr 09, 2009 19.06 19.06 18.73 18.78 5,016,448 +0.09(+0.46%)
Apr 08, 2009 18.70 18.81 18.57 18.69 4,277,534 +0.12(+0.67%)
Apr 07, 2009 18.57 18.78 18.40 18.57 10,872,160 -0.21(-1.12%)
Apr 06, 2009 18.44 18.89 18.44 18.78 5,626,394 +0.18(+0.96%)
Apr 03, 2009 19.07 19.10 18.48 18.60 8,218,673 -0.31(-1.65%)
Apr 02, 2009 19.22 19.22 18.84 18.91 13,758,300 +0.08(+0.41%)
Apr 01, 2009 18.61 18.94 18.40 18.83 8,786,092 -0.01(-0.04%)
Mar 31, 2009 19.02 19.21 18.83 18.84 10,741,882 +0.07(+0.37%)
Mar 30, 2009 18.68 18.85 18.53 18.77 6,451,212 -0.31(-1.63%)
Mar 26, 2009 19.03 19.16 18.79 19.08 8,699,403 +0.21(+1.11%)
Mar 25, 2009 18.75 19.09 18.54 18.87 5,489,286 +0.12(+0.66%)
Mar 24, 2009 18.87 19.07 18.66 18.75 7,762,633 -0.25(-1.31%)
Mar 23, 2009 18.69 19.07 18.67 19.00 6,514,988 +0.67(+3.65%)
Mar 20, 2009 18.41 18.60 18.26 18.33 6,208,878 -0.13(-0.72%)
Mar 19, 2009 19.12 19.12 18.26 18.46 11,950,341 -0.44(-2.31%)
Mar 18, 2009 18.69 19.24 18.69 18.89 8,789,916 +0.03(+0.16%)
Mar 17, 2009 18.54 18.90 18.44 18.86 5,796,460 +0.29(+1.55%)
Mar 16, 2009 18.95 19.03 18.58 18.58 8,911,449 -0.20(-1.08%)
Mar 13, 2009 18.33 18.89 18.27 18.78 0 +0.61(+3.34%)
Mar 12, 2009 17.24 18.23 17.24 18.17 11,555,133 +0.85(+4.90%)
Mar 11, 2009 17.84 17.92 17.30 17.32 13,835,401 -0.32(-1.81%)
Mar 10, 2009 17.17 17.67 17.16 17.64 10,188,710 +0.61(+3.61%)
Mar 09, 2009 17.13 17.37 16.89 17.03 9,072,573 -0.32(-1.84%)
Mar 06, 2009 17.13 17.35 16.83 17.35 0 +0.36(+2.11%)
Mar 05, 2009 17.47 17.66 16.96 16.99 5,098,468 -0.58(-3.28%)
Mar 04, 2009 17.71 17.77 17.13 17.56 7,596,094 +0.45(+2.64%)
Mar 02, 2009 18.41 18.41 17.10 17.11 14,956,136 -0.77(-4.31%)
Feb 27, 2009 18.30 18.54 17.84 17.88 0 -0.75(-4.01%)
Feb 26, 2009 19.84 19.84 18.62 18.63 9,863,775 -0.98(-5.00%)
Feb 25, 2009 19.93 19.94 19.52 19.61 9,821,171 -0.40(-2.02%)
Feb 24, 2009 19.85 20.08 19.70 20.01 6,092,241 +0.29(+1.46%)
Feb 23, 2009 20.07 20.29 19.63 19.73 10,401,191 -0.40(-1.97%)
Feb 20, 2009 19.99 20.33 19.97 20.12 8,626,734 -0.21(-1.03%)
Feb 19, 2009 20.61 20.62 20.33 20.33 5,007,453 -0.04(-0.19%)
Feb 18, 2009 20.40 20.49 20.22 20.37 7,550,948 -0.01(-0.04%)
Feb 17, 2009 20.58 20.67 20.27 20.38 7,542,269 -0.36(-1.73%)
Feb 13, 2009 21.07 21.07 20.74 20.74 5,227,025 -0.32(-1.52%)
Feb 12, 2009 20.59 21.06 20.45 21.06 8,177,372 +0.24(+1.16%)
Feb 11, 2009 20.62 20.85 20.61 20.82 5,336,209 +0.26(+1.25%)
Feb 10, 2009 21.14 21.18 20.51 20.56 7,933,978 -0.71(-3.33%)
Feb 09, 2009 21.34 21.35 21.04 21.27 4,559,935 -0.06(-0.29%)
Feb 06, 2009 21.16 21.44 21.05 21.33 5,874,885 +0.17(+0.81%)
Feb 05, 2009 20.77 21.21 20.77 21.16 5,872,447 +0.18(+0.85%)
Feb 04, 2009 21.27 21.38 20.88 20.98 6,422,848 -0.09(-0.44%)
Feb 03, 2009 20.66 21.24 20.58 21.07 8,891,294 +0.53(+2.58%)
Feb 02, 2009 20.23 20.77 20.21 20.54 7,482,892 +0.13(+0.65%)
Jan 30, 2009 20.68 20.71 20.32 20.41 0 -0.22(-1.06%)
Jan 29, 2009 20.65 20.87 20.54 20.63 5,025,915 -0.30(-1.41%)
Jan 28, 2009 20.83 21.07 20.71 20.93 10,460,922 +0.32(+1.55%)
Jan 27, 2009 20.39 20.78 20.35 20.61 7,477,867 +0.42(+2.08%)
Jan 26, 2009 20.37 20.47 20.08 20.19 8,842,316 -0.11(-0.54%)
Jan 23, 2009 20.14 20.37 19.93 20.30 5,863,985 +0.00(+0.00%)
Jan 22, 2009 20.09 20.40 19.92 20.30 6,141,061 +0.09(+0.42%)
Jan 21, 2009 20.05 20.28 19.67 20.21 8,088,449 +0.42(+2.12%)
Jan 20, 2009 20.24 20.47 19.77 19.79 11,522,874 -0.49(-2.42%)
Jan 16, 2009 20.33 20.45 20.01 20.28 0 +0.17(+0.85%)
Jan 15, 2009 20.01 20.18 19.56 20.11 9,908,546 +0.14(+0.70%)
Jan 14, 2009 19.92 20.13 19.78 19.97 5,021,343 -0.29(-1.42%)
Jan 13, 2009 20.08 20.37 20.03 20.26 6,792,887 +0.17(+0.85%)
Jan 12, 2009 20.42 20.43 19.98 20.08 6,183,203 -0.26(-1.30%)
Jan 09, 2009 20.58 20.62 20.23 20.35 5,019,874 -0.22(-1.06%)
Jan 08, 2009 20.35 20.57 20.23 20.57 7,095,554 +0.12(+0.57%)
Jan 07, 2009 20.29 20.62 20.29 20.45 5,072,411 -0.19(-0.90%)
Jan 06, 2009 21.02 21.07 20.47 20.64 7,365,970 -0.34(-1.63%)
Jan 05, 2009 21.10 21.10 20.75 20.98 4,986,743 -0.10(-0.48%)
Jan 02, 2009 20.67 21.19 20.54 21.08 0 +0.42(+2.03%)
Jan 01, 2009 20.61 20.79 20.52 20.66 0 +0.00(+0.00%)
Dec 31, 2008 20.61 20.79 20.52 20.66 3,062,251 +0.19(+0.91%)
Dec 30, 2008 20.17 20.54 20.16 20.47 3,682,546 +0.39(+1.94%)
Dec 29, 2008 20.17 20.20 19.78 20.08 2,003,780 -0.03(-0.16%)
Dec 26, 2008 20.16 20.23 20.03 20.12 1,336,964 +0.02(+0.08%)
Dec 24, 2008 20.11 20.19 20.01 20.10 1,126,825 -0.07(-0.35%)
Dec 23, 2008 20.26 20.48 20.04 20.17 4,125,197 +0.01(+0.04%)
Dec 22, 2008 20.39 20.40 19.84 20.16 6,522,660 -0.14(-0.69%)
Dec 19, 2008 20.44 20.61 20.19 20.30 11,500,426 +0.00(+0.00%)
Dec 18, 2008 20.19 20.63 20.06 20.30 7,725,482 +0.15(+0.73%)
Dec 17, 2008 20.03 20.39 19.95 20.16 11,700,388 -0.12(-0.61%)
Dec 16, 2008 19.76 20.37 19.56 20.28 9,807,485 +0.77(+3.95%)
Dec 15, 2008 19.87 19.87 19.32 19.51 5,516,012 -0.04(-0.20%)
Dec 12, 2008 19.24 19.60 19.03 19.55 8,414,157 +0.04(+0.20%)
Dec 11, 2008 19.24 19.94 19.24 19.51 11,604,882 +0.12(+0.60%)
Dec 10, 2008 19.62 19.68 19.27 19.39 9,151,101 -0.05(-0.28%)
Dec 09, 2008 19.66 19.81 19.25 19.45 10,890,525 -0.31(-1.58%)
Dec 08, 2008 20.19 20.19 19.56 19.76 11,761,828 +0.16(+0.79%)
Dec 05, 2008 18.58 19.72 18.47 19.60 10,303,630 +0.65(+3.41%)
Dec 04, 2008 19.10 19.42 18.76 18.96 10,779,067 -0.37(-1.89%)
Dec 03, 2008 18.89 19.48 18.50 19.32 13,184,988 +0.45(+2.39%)
Dec 02, 2008 18.61 18.90 18.35 18.87 9,563,857 +0.47(+2.58%)
Dec 01, 2008 19.30 19.30 18.24 18.40 7,416,882 -1.00(-5.14%)
Nov 28, 2008 19.25 19.56 19.10 19.39 2,049,675 +0.25(+1.30%)
Nov 26, 2008 18.49 19.24 18.49 19.14 8,492,458 +0.30(+1.57%)
Nov 25, 2008 19.21 19.33 18.69 18.85 7,921,800 +0.12(+0.66%)
Nov 24, 2008 18.44 19.20 18.37 18.72 8,075,121 +0.37(+1.99%)
Nov 21, 2008 18.11 18.42 17.11 18.36 12,218,678 +0.02(+0.13%)
Nov 20, 2008 18.66 18.98 17.40 18.33 16,424,880 -0.54(-2.85%)
Nov 19, 2008 19.77 19.93 18.75 18.87 8,992,433 -0.79(-4.04%)
Nov 18, 2008 19.38 19.80 19.00 19.66 7,617,904 +0.13(+0.68%)
Nov 17, 2008 19.52 20.10 19.46 19.53 7,904,851 -0.34(-1.72%)
Nov 14, 2008 20.14 20.79 19.87 19.87 7,706,272 -0.79(-3.80%)
Nov 13, 2008 19.47 20.66 19.09 20.66 9,765,873 +1.05(+5.36%)
Nov 12, 2008 19.78 20.02 19.43 19.61 5,445,575 -0.44(-2.21%)
Nov 11, 2008 20.36 20.49 19.92 20.05 13,657,340 -0.37(-1.79%)
Nov 10, 2008 21.10 21.10 20.27 20.42 6,214,192 -0.15(-0.72%)
Nov 07, 2008 20.28 20.69 20.08 20.57 7,294,272 +0.21(+1.03%)
Nov 06, 2008 20.62 20.72 19.89 20.36 11,099,021 -0.30(-1.43%)
Nov 05, 2008 21.10 21.34 20.58 20.65 7,709,520 -0.66(-3.10%)
Nov 04, 2008 21.32 21.45 21.07 21.31 4,991,058 +0.28(+1.31%)
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.