Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Sweden Ishares MSCI ETF
(NY:
EWD
)
41.11
+0.01 (+0.02%)
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
10.80
10.92
10.54
10.61
563,653
-0.20(-1.88%)
Apr 29, 2009
10.64
10.97
10.61
10.81
268,715
+0.41(+3.90%)
Apr 28, 2009
10.31
10.57
10.21
10.41
726,037
-0.34(-3.15%)
Apr 27, 2009
10.83
10.93
10.59
10.75
428,265
-0.08(-0.74%)
Apr 24, 2009
10.65
10.90
10.56
10.83
283,229
+0.18(+1.68%)
Apr 23, 2009
10.40
10.65
10.28
10.65
347,223
+0.60(+5.94%)
Apr 22, 2009
9.935
10.30
9.861
10.05
159,373
+0.28(+2.90%)
Apr 21, 2009
9.227
9.818
9.221
9.768
214,678
+0.48(+5.17%)
Apr 20, 2009
9.732
9.732
9.282
9.288
194,679
-0.90(-8.82%)
Apr 17, 2009
10.14
10.26
10.07
10.19
182,805
+0.12(+1.16%)
Apr 16, 2009
10.01
10.15
9.904
10.07
240,633
+0.12(+1.24%)
Apr 15, 2009
9.972
9.996
9.781
9.947
231,719
-0.14(-1.40%)
Apr 14, 2009
10.11
10.30
10.04
10.09
128,534
+0.03(+0.31%)
Apr 13, 2009
9.768
10.14
9.768
10.06
173,644
+0.20(+2.00%)
Apr 09, 2009
9.762
10.01
9.762
9.861
399,630
+0.27(+2.82%)
Apr 08, 2009
9.411
9.682
9.411
9.590
193,547
+0.17(+1.76%)
Apr 07, 2009
9.547
9.670
9.387
9.424
683,619
-0.54(-5.38%)
Apr 06, 2009
9.916
9.959
9.725
9.959
1,155,236
-0.09(-0.86%)
Apr 03, 2009
9.861
10.06
9.781
10.05
1,669,521
+0.38(+3.88%)
Apr 02, 2009
9.541
9.885
9.485
9.670
271,000
+0.51(+5.58%)
Apr 01, 2009
8.654
9.184
8.611
9.159
211,881
+0.56(+6.51%)
Mar 31, 2009
8.470
8.759
8.457
8.599
81,788
+0.26(+3.10%)
Mar 30, 2009
8.488
8.507
8.260
8.340
408,745
-0.82(-9.00%)
Mar 26, 2009
9.064
9.214
8.913
9.165
212,491
+0.17(+1.92%)
Mar 25, 2009
8.765
9.067
8.722
8.993
55,527
+0.25(+2.89%)
Mar 24, 2009
8.962
8.999
8.716
8.741
217,721
-0.62(-6.64%)
Mar 23, 2009
9.128
9.375
9.100
9.362
328,310
+0.55(+6.22%)
Mar 20, 2009
9.085
9.091
8.728
8.814
454,194
-0.56(-5.98%)
Mar 19, 2009
9.494
9.510
9.319
9.375
405,316
+0.14(+1.47%)
Mar 18, 2009
8.734
9.381
8.642
9.239
741,815
+0.40(+4.53%)
Mar 17, 2009
8.642
8.839
8.568
8.839
260,283
+0.22(+2.50%)
Mar 16, 2009
8.697
8.919
8.624
8.624
221,612
+0.07(+0.86%)
Mar 13, 2009
8.562
8.562
8.310
8.550
0
-0.17(-1.98%)
Mar 12, 2009
8.285
8.771
8.205
8.722
210,719
+0.42(+5.04%)
Mar 11, 2009
8.377
8.420
8.199
8.303
353,084
+0.29(+3.61%)
Mar 10, 2009
7.756
8.039
7.743
8.014
382,537
+0.80(+11.09%)
Mar 09, 2009
7.066
7.423
7.066
7.214
106,133
-0.01(-0.17%)
Mar 06, 2009
7.257
7.343
7.054
7.226
0
+0.12(+1.73%)
Mar 05, 2009
7.245
7.349
7.005
7.103
136,424
-0.55(-7.23%)
Mar 04, 2009
7.257
7.774
7.257
7.657
572,829
+0.46(+6.42%)
Mar 02, 2009
7.405
7.571
7.171
7.196
261,407
-0.57(-7.30%)
Feb 27, 2009
7.602
7.953
7.602
7.762
0
+0.08(+1.04%)
Feb 26, 2009
7.805
7.922
7.639
7.682
87,568
+0.04(+0.48%)
Feb 25, 2009
7.799
7.799
7.516
7.645
92,825
-0.15(-1.97%)
Feb 24, 2009
7.559
7.873
7.491
7.799
420,374
+0.34(+4.62%)
Feb 23, 2009
7.965
7.996
7.442
7.454
189,709
-0.57(-7.06%)
Feb 20, 2009
8.051
8.174
7.866
8.020
253,828
-0.26(-3.12%)
Feb 19, 2009
8.513
8.515
8.223
8.279
253,133
+0.10(+1.28%)
Feb 18, 2009
8.205
8.285
8.045
8.174
180,220
+0.18(+2.23%)
Feb 17, 2009
8.242
8.285
7.996
7.996
271,091
-0.90(-10.17%)
Feb 13, 2009
8.945
9.030
8.857
8.901
237,262
-0.02(-0.28%)
Feb 12, 2009
8.513
8.925
8.513
8.925
374,597
+0.12(+1.33%)
Feb 11, 2009
8.833
8.999
8.683
8.808
238,710
+0.01(+0.14%)
Feb 10, 2009
9.270
9.344
8.756
8.796
197,517
-0.62(-6.60%)
Feb 09, 2009
9.405
9.528
9.350
9.418
202,664
+0.35(+3.87%)
Feb 06, 2009
8.777
9.181
8.771
9.067
751,868
+0.49(+5.74%)
Feb 05, 2009
8.248
8.673
8.236
8.574
1,366,074
+0.25(+3.03%)
Feb 04, 2009
8.359
8.574
8.297
8.322
2,112,885
+0.04(+0.45%)
Feb 03, 2009
7.965
8.371
7.965
8.285
45,269
+0.38(+4.75%)
Feb 02, 2009
7.762
7.990
7.762
7.910
230,263
-0.17(-2.13%)
Jan 30, 2009
8.242
8.377
8.014
8.082
0
-0.06(-0.76%)
Jan 29, 2009
8.408
8.464
8.107
8.144
70,243
-0.60(-6.83%)
Jan 28, 2009
8.747
8.876
8.679
8.741
57,820
+0.28(+3.27%)
Jan 27, 2009
8.377
8.505
8.267
8.464
114,566
+0.07(+0.81%)
Jan 26, 2009
8.150
8.580
8.150
8.396
49,856
+0.29(+3.57%)
Jan 23, 2009
7.768
8.162
7.768
8.107
242,597
-0.06(-0.68%)
Jan 22, 2009
8.174
8.279
8.014
8.162
234,190
-0.26(-3.14%)
Jan 21, 2009
7.983
8.470
7.959
8.427
787,476
+0.84(+11.03%)
Jan 20, 2009
7.953
7.953
7.546
7.589
468,322
-0.78(-9.34%)
Jan 16, 2009
8.433
8.550
8.180
8.371
0
+0.02(+0.29%)
Jan 15, 2009
8.217
8.393
7.959
8.347
77,479
+0.30(+3.75%)
Jan 14, 2009
8.260
8.260
7.990
8.045
125,639
-0.64(-7.37%)
Jan 13, 2009
8.654
8.857
8.617
8.685
209,708
-0.29(-3.22%)
Jan 12, 2009
9.214
9.214
8.956
8.974
96,161
-0.46(-4.89%)
Jan 09, 2009
9.787
9.787
9.436
9.436
150,613
-0.47(-4.78%)
Jan 08, 2009
9.701
9.910
9.590
9.910
87,825
+0.03(+0.31%)
Jan 07, 2009
9.863
10.01
9.797
9.879
47,058
-0.02(-0.25%)
Jan 06, 2009
9.965
9.965
9.713
9.904
265,898
+0.17(+1.77%)
Jan 05, 2009
9.633
9.793
9.633
9.732
546,814
-0.29(-2.89%)
Jan 02, 2009
9.719
10.05
9.621
10.02
0
+0.44(+4.63%)
Jan 01, 2009
9.485
9.639
9.375
9.578
0
+0.00(+0.00%)
Dec 31, 2008
9.485
9.639
9.375
9.578
239,512
+0.02(+0.21%)
Dec 30, 2008
9.418
9.639
9.310
9.557
701,531
+0.39(+4.28%)
Dec 29, 2008
9.356
9.444
9.110
9.165
350,259
+0.10(+1.15%)
Dec 26, 2008
8.814
9.104
8.814
9.061
236,299
+0.10(+1.17%)
Dec 24, 2008
8.814
9.061
8.796
8.956
94,952
+0.09(+0.97%)
Dec 23, 2008
9.091
9.141
8.833
8.870
169,218
-0.22(-2.37%)
Dec 22, 2008
9.214
9.214
8.937
9.085
138,748
-0.16(-1.73%)
Dec 19, 2008
9.331
9.479
9.153
9.245
166,268
-0.08(-0.86%)
Dec 18, 2008
9.658
9.787
9.294
9.325
163,519
-0.31(-3.26%)
Dec 17, 2008
9.258
9.787
9.258
9.639
153,674
+0.12(+1.23%)
Dec 16, 2008
8.925
9.553
8.925
9.522
238,987
+0.60(+6.69%)
Dec 15, 2008
9.024
9.024
8.802
8.925
136,399
-0.23(-2.49%)
Dec 12, 2008
8.882
9.159
8.882
9.153
242,849
-0.01(-0.13%)
Dec 11, 2008
9.190
9.411
9.141
9.165
164,953
-0.18(-1.91%)
Dec 10, 2008
9.214
9.483
9.214
9.344
128,088
+0.22(+2.43%)
Dec 09, 2008
9.024
9.331
8.845
9.122
731,932
+0.06(+0.61%)
Dec 08, 2008
8.821
9.171
8.734
9.067
130,153
+0.72(+8.63%)
Dec 05, 2008
8.094
8.359
7.780
8.347
165,231
+0.08(+0.97%)
Dec 04, 2008
8.414
8.528
8.131
8.267
154,101
-0.46(-5.22%)
Dec 03, 2008
8.479
8.722
8.248
8.722
115,187
+0.10(+1.21%)
Dec 02, 2008
8.063
8.636
8.062
8.617
671,654
+0.88(+11.38%)
Dec 01, 2008
8.217
8.236
7.713
7.737
179,071
-1.04(-11.85%)
Nov 28, 2008
8.704
8.802
8.544
8.777
299,816
-0.01(-0.07%)
Nov 26, 2008
8.488
8.808
8.445
8.784
166,796
-0.05(-0.56%)
Nov 25, 2008
8.937
9.079
8.587
8.833
204,315
+0.28(+3.23%)
Nov 24, 2008
7.897
8.732
7.879
8.556
294,116
+1.00(+13.29%)
Nov 21, 2008
7.553
7.614
7.073
7.553
133,059
+0.27(+3.72%)
Nov 20, 2008
7.633
8.008
7.251
7.282
219,705
-0.44(-5.66%)
Nov 19, 2008
8.267
8.384
7.694
7.719
307,277
-0.82(-9.59%)
Nov 18, 2008
8.384
8.624
8.223
8.537
217,338
-0.06(-0.72%)
Nov 17, 2008
8.624
8.913
8.488
8.599
370,646
-0.12(-1.41%)
Nov 14, 2008
8.777
9.085
8.617
8.722
198,915
-0.78(-8.23%)
Nov 13, 2008
8.568
9.504
8.248
9.504
600,262
+1.08(+12.87%)
Nov 12, 2008
8.617
8.639
8.397
8.420
66,866
-0.44(-5.00%)
Nov 11, 2008
9.156
9.169
8.756
8.864
285,006
-0.55(-5.82%)
Nov 10, 2008
9.899
9.904
9.288
9.411
215,344
-0.14(-1.48%)
Nov 07, 2008
9.448
9.645
9.371
9.553
60,310
+0.60(+6.74%)
Nov 06, 2008
9.627
9.685
8.857
8.950
203,770
-0.67(-6.97%)
Nov 05, 2008
10.08
10.21
9.602
9.621
207,289
-0.82(-7.84%)
Nov 04, 2008
9.855
10.46
9.855
10.44
145,088
+0.99(+10.49%)
Nov 03, 2008
9.294
9.553
9.294
9.448
265,283
+0.09(+0.92%)
Oct 31, 2008
9.128
9.522
9.047
9.362
303,512
-0.07(-0.78%)
Oct 30, 2008
9.418
9.541
9.134
9.436
133,529
+0.66(+7.50%)
Oct 29, 2008
8.568
9.107
8.555
8.777
250,607
+0.17(+2.00%)
Oct 28, 2008
8.027
8.605
7.756
8.605
277,312
+0.97(+12.65%)
Oct 27, 2008
7.774
8.033
7.639
7.639
198,310
-0.70(-8.41%)
Oct 24, 2008
8.008
8.390
7.657
8.340
250,379
-0.59(-6.62%)
Oct 23, 2008
8.741
9.023
8.433
8.931
251,477
+0.35(+4.09%)
Oct 22, 2008
9.091
9.091
8.359
8.580
234,391
-0.70(-7.56%)
Oct 21, 2008
9.682
9.762
9.141
9.282
205,160
-0.66(-6.68%)
Oct 20, 2008
9.578
9.966
9.541
9.947
104,024
+0.53(+5.62%)
Oct 17, 2008
9.110
9.772
9.110
9.418
520,755
-0.39(-3.98%)
Oct 16, 2008
9.608
9.861
9.076
9.808
343,145
+0.70(+7.66%)
Oct 15, 2008
10.13
10.16
9.110
9.110
154,699
-1.44(-13.65%)
Oct 14, 2008
11.20
11.23
10.30
10.55
380,548
-0.39(-3.55%)
Oct 13, 2008
10.37
10.94
10.25
10.94
288,691
+1.19(+12.26%)
Oct 10, 2008
9.381
9.972
8.821
9.744
685,905
+0.09(+0.96%)
Oct 09, 2008
10.70
10.81
9.535
9.652
149,466
-0.60(-5.86%)
Oct 08, 2008
10.53
10.62
10.03
10.25
214,495
-0.08(-0.80%)
Oct 07, 2008
11.31
11.45
10.33
10.33
842,855
-0.74(-6.67%)
Oct 06, 2008
11.17
11.29
10.65
11.07
659,216
-0.77(-6.50%)
Oct 03, 2008
12.00
12.39
11.82
11.84
0
-0.01(-0.10%)
Oct 02, 2008
12.30
12.35
11.83
11.86
89,711
-0.57(-4.56%)
Oct 01, 2008
12.34
12.54
12.20
12.42
238,687
-0.15(-1.22%)
Sep 30, 2008
12.53
12.62
12.29
12.58
223,295
+0.38(+3.08%)
Sep 29, 2008
13.05
13.05
11.68
12.20
178,735
-1.67(-12.07%)
Sep 26, 2008
13.75
13.93
13.67
13.87
0
-0.29(-2.04%)
Sep 25, 2008
13.99
14.22
13.98
14.16
222,977
+0.49(+3.60%)
Sep 24, 2008
13.87
14.00
13.67
13.67
90,011
-0.06(-0.45%)
Sep 23, 2008
13.97
14.11
13.63
13.73
231,033
-0.26(-1.85%)
Sep 22, 2008
14.48
14.56
13.99
13.99
288,572
-0.44(-3.07%)
Sep 19, 2008
14.24
14.60
14.04
14.43
0
+1.02(+7.62%)
Sep 18, 2008
13.15
13.54
12.74
13.41
1,002,542
+0.78(+6.14%)
Sep 17, 2008
12.95
13.04
12.40
12.64
233,482
-0.75(-5.61%)
Sep 16, 2008
13.01
13.51
13.01
13.39
240,896
-0.02(-0.14%)
Sep 15, 2008
13.49
13.67
13.30
13.41
186,870
-0.65(-4.60%)
Sep 12, 2008
13.81
14.10
13.77
14.05
116,933
+0.31(+2.24%)
Sep 11, 2008
13.46
13.75
13.35
13.74
455,684
-0.07(-0.53%)
Sep 10, 2008
14.00
14.02
13.79
13.82
226,120
+0.04(+0.31%)
Sep 09, 2008
14.14
14.25
13.77
13.78
207,452
-0.57(-3.95%)
Sep 08, 2008
14.74
14.74
14.12
14.34
243,585
+0.30(+2.15%)
Sep 05, 2008
13.98
14.11
13.76
14.04
0
-0.06(-0.44%)
Sep 04, 2008
14.71
14.74
14.10
14.10
249,880
-0.86(-5.72%)
Sep 03, 2008
14.92
15.04
14.87
14.96
285,937
-0.05(-0.33%)
Sep 02, 2008
15.17
15.23
14.97
15.01
321,349
+0.05(+0.33%)
Aug 29, 2008
15.12
15.17
14.95
14.96
92,816
-0.32(-2.09%)
Aug 28, 2008
15.13
15.31
15.04
15.28
77,676
+0.23(+1.55%)
Aug 27, 2008
14.94
15.08
14.86
15.04
172,925
+0.15(+1.03%)
Aug 26, 2008
14.76
15.01
14.76
14.89
64,052
+0.04(+0.25%)
Aug 25, 2008
15.10
15.15
14.82
14.85
48,494
-0.36(-2.39%)
Aug 22, 2008
15.03
15.25
15.01
15.22
138,441
+0.34(+2.28%)
Aug 21, 2008
14.75
14.90
14.74
14.88
122,410
+0.22(+1.51%)
Aug 20, 2008
14.59
14.67
14.51
14.66
214,045
+0.02(+0.13%)
Aug 19, 2008
14.79
14.85
14.52
14.64
127,020
-0.46(-3.06%)
Aug 18, 2008
15.30
15.40
15.07
15.10
85,591
-0.12(-0.81%)
Aug 15, 2008
15.33
15.37
15.16
15.22
0
-0.22(-1.41%)
Aug 14, 2008
15.31
15.51
15.30
15.44
86,934
-0.04(-0.27%)
Aug 13, 2008
15.58
15.58
15.33
15.48
171,882
-0.33(-2.10%)
Aug 12, 2008
15.95
15.95
15.73
15.81
235,043
-0.06(-0.39%)
Aug 11, 2008
15.82
16.03
15.82
15.87
275,673
+0.05(+0.31%)
Aug 08, 2008
15.43
15.86
15.41
15.83
399,210
+0.04(+0.23%)
Aug 07, 2008
16.05
16.08
15.76
15.79
515,900
-0.45(-2.77%)
Aug 06, 2008
16.11
16.27
16.05
16.24
861,820
+0.14(+0.84%)
Aug 05, 2008
15.76
16.15
15.68
16.10
1,624,705
+0.63(+4.10%)
Aug 04, 2008
15.44
15.70
15.44
15.47
4,828,718
+0.02(+0.12%)
Aug 01, 2008
15.67
15.67
15.39
15.45
104,245
-0.17(-1.06%)
Jul 31, 2008
15.67
15.81
15.57
15.62
69,640
-0.24(-1.51%)
Jul 30, 2008
15.70
15.87
15.66
15.86
51,510
+0.25(+1.58%)
Jul 29, 2008
15.61
15.63
15.41
15.61
87,414
+0.13(+0.83%)
Jul 28, 2008
15.78
15.83
15.47
15.48
73,179
-0.23(-1.45%)
Jul 25, 2008
15.65
15.83
15.61
15.71
61,418
+0.17(+1.07%)
Jul 24, 2008
15.98
15.99
15.50
15.54
163,270
-0.62(-3.81%)
Jul 23, 2008
16.21
16.27
16.09
16.16
117,645
+0.01(+0.08%)
Jul 22, 2008
15.99
16.15
15.86
16.15
110,956
-0.46(-2.74%)
Jul 21, 2008
16.58
16.64
16.50
16.60
189,989
+0.12(+0.71%)
Jul 18, 2008
16.38
16.50
16.26
16.48
226,184
+0.32(+1.98%)
Jul 17, 2008
15.98
16.20
15.96
16.16
937,656
+0.67(+4.33%)
Jul 16, 2008
14.96
15.49
14.96
15.49
409,307
+0.39(+2.61%)
Jul 15, 2008
15.02
15.31
14.91
15.10
479,294
-0.14(-0.93%)
Jul 14, 2008
15.46
15.54
15.22
15.24
146,865
+0.02(+0.16%)
Jul 11, 2008
15.23
15.36
15.07
15.22
588,604
-0.33(-2.10%)
Jul 10, 2008
15.57
15.64
15.37
15.54
235,460
+0.14(+0.92%)
Jul 09, 2008
15.78
15.81
15.40
15.40
522,342
-0.20(-1.30%)
Jul 08, 2008
15.51
15.62
15.30
15.60
535,984
-0.01(-0.08%)
Jul 07, 2008
15.59
15.78
15.49
15.62
723,934
-0.10(-0.63%)
Jul 04, 2008
15.71
15.78
15.61
15.71
466,884
+0.00(+0.00%)
Jul 03, 2008
15.71
15.78
15.61
15.71
466,884
+0.28(+1.79%)
Jul 02, 2008
15.89
15.95
15.44
15.44
339,126
-0.23(-1.45%)
Jul 01, 2008
15.51
15.70
15.37
15.67
282,443
-0.11(-0.70%)
Jun 30, 2008
15.84
15.95
15.78
15.78
564,117
-0.21(-1.31%)
Jun 27, 2008
16.04
16.16
15.86
15.99
363,215
-0.20(-1.25%)
Jun 26, 2008
16.50
16.50
16.17
16.19
244,626
-0.66(-3.89%)
Jun 25, 2008
16.75
16.95
16.70
16.84
164,646
-0.46(-2.65%)
Jun 24, 2008
17.35
17.44
17.20
17.30
298,182
-0.26(-1.47%)
Jun 23, 2008
17.65
17.73
17.51
17.56
164,461
-0.23(-1.31%)
Jun 20, 2008
17.87
17.91
17.72
17.80
92,104
-0.30(-1.67%)
Jun 19, 2008
18.02
18.11
17.92
18.10
354,680
-0.09(-0.51%)
Jun 18, 2008
18.23
18.31
18.12
18.19
151,216
-0.27(-1.47%)
Jun 17, 2008
18.61
18.63
18.44
18.46
832,845
+0.01(+0.03%)
Jun 16, 2008
18.32
18.53
18.31
18.45
562,946
+0.29(+1.59%)
Jun 13, 2008
17.99
18.20
17.95
18.16
110,024
+0.09(+0.48%)
Jun 12, 2008
18.10
18.21
18.01
18.08
98,420
-0.01(-0.03%)
Jun 11, 2008
18.34
18.42
18.07
18.08
656,844
-0.27(-1.48%)
Jun 10, 2008
18.43
18.61
18.36
18.36
606,582
-0.40(-2.13%)
Jun 09, 2008
18.95
18.96
18.67
18.76
1,348,040
-0.01(-0.03%)
Jun 06, 2008
19.08
19.24
18.69
18.76
1,002,369
-0.60(-3.11%)
Jun 05, 2008
19.17
19.36
19.11
19.36
2,119,977
+0.41(+2.14%)
Jun 04, 2008
18.95
19.08
18.88
18.96
2,145,288
-0.26(-1.38%)
Jun 03, 2008
19.43
19.43
19.11
19.22
5,113,706
-0.15(-0.79%)
Jun 02, 2008
19.39
19.49
19.30
19.38
229,170
-0.32(-1.62%)
May 30, 2008
19.68
19.79
19.68
19.70
167,546
-0.07(-0.34%)
May 29, 2008
19.53
19.81
19.48
19.76
152,478
-0.15(-0.77%)
May 28, 2008
19.97
19.97
19.70
19.92
147,320
+0.07(+0.34%)
May 27, 2008
19.75
19.92
19.68
19.85
162,094
-0.11(-0.56%)
May 26, 2008
20.11
20.12
19.92
19.96
0
+0.00(+0.00%)
May 23, 2008
20.11
20.12
19.92
19.96
113,710
-0.28(-1.40%)
May 22, 2008
20.07
20.29
20.07
20.24
301,841
+0.42(+2.14%)
May 21, 2008
20.19
20.21
19.82
19.82
383,255
-0.27(-1.35%)
May 20, 2008
20.27
20.28
20.02
20.09
143,393
-0.25(-1.24%)
May 19, 2008
20.41
20.57
20.31
20.34
151,742
-0.04(-0.18%)
May 16, 2008
20.21
20.39
20.14
20.38
455,721
+0.28(+1.38%)
May 15, 2008
19.98
20.17
19.92
20.10
177,091
+0.31(+1.59%)
May 14, 2008
19.75
19.93
19.73
19.79
147,417
-0.16(-0.80%)
May 13, 2008
19.89
20.00
19.83
19.95
145,707
-0.10(-0.49%)
May 12, 2008
19.73
20.07
19.72
20.05
146,815
+0.30(+1.50%)
May 09, 2008
19.71
19.83
19.65
19.75
71,925
-0.07(-0.37%)
May 08, 2008
19.81
19.94
19.73
19.83
180,792
+0.29(+1.48%)
May 07, 2008
19.88
19.93
19.54
19.54
868,905
-0.31(-1.55%)
May 06, 2008
19.60
19.94
19.53
19.84
438,052
+0.28(+1.45%)
May 05, 2008
19.46
19.66
19.44
19.56
731,180
+0.12(+0.63%)
May 02, 2008
19.53
19.58
19.31
19.44
145,333
-0.07(-0.38%)
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
.