DFNTDW US FINANCALTR11/20/2009
LAST:

 405.0		CHANGE:
 2.04		OPEN:
407.1		HIGH:
407.1		ASK:
0.0		VOLUME:
260,811,500
CHANGE(%):
0.50		PREV:
407.0		LOW:
403.6		BID:
0.0		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/09407.1407.1403.6405.0260,811,5000
11/19/09414.8414.8405.8407.0311,630,5000
11/18/09411.6414.9410.9414.8316,317,4000
11/17/09411.3412.3408.9411.6243,141,5000
11/16/09406.5415.4406.5411.4311,666,8000
11/13/09406.6408.8403.2406.4240,575,5000
11/12/09413.8415.2405.6406.6246,926,8000
11/11/09408.4417.4408.4413.7276,429,3000
11/10/09410.4410.9405.0408.4291,831,2000
11/09/09396.6410.4396.6410.4319,675,2000
11/06/09398.0398.0391.8396.6276,320,9000
11/05/09388.8398.2388.8398.0336,629,7000
11/04/09394.0399.9388.0388.6368,514,0000
11/03/09392.0394.4385.9393.8343,938,7000
11/02/09389.2398.1382.4392.0443,419,9000
10/30/09406.5406.5387.0389.1505,061,1000
10/29/09391.2406.8391.2406.5403,639,9000
10/28/09403.0403.3390.7391.2493,361,4000
10/27/09405.5407.4400.9402.9370,538,8000
10/26/09414.9416.6403.8405.5444,230,7000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist