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
S&P GSCI Commodity-Indexed Ishares ETF
(NY:
GSG
)
21.95
-0.13 (-0.59%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Sep 30, 2008
51.85
53.80
51.54
53.80
339,492
+3.21(+6.35%)
Sep 29, 2008
53.24
53.50
50.59
50.59
284,766
-5.17(-9.27%)
Sep 26, 2008
55.35
56.08
55.00
55.76
0
-0.79(-1.40%)
Sep 25, 2008
55.21
56.83
55.21
56.55
153,324
+0.78(+1.40%)
Sep 24, 2008
56.91
57.46
55.61
55.77
118,828
-0.65(-1.15%)
Sep 23, 2008
57.39
57.39
55.00
56.42
119,614
-0.83(-1.45%)
Sep 22, 2008
55.85
57.91
55.84
57.25
412,048
+2.75(+5.05%)
Sep 19, 2008
54.53
54.66
53.02
54.50
0
+2.08(+3.98%)
Sep 18, 2008
53.13
54.01
51.65
52.42
371,567
-0.05(-0.10%)
Sep 17, 2008
50.85
52.78
50.08
52.47
1,009,489
+1.73(+3.41%)
Sep 16, 2008
49.85
51.06
49.70
50.74
200,241
-0.94(-1.82%)
Sep 15, 2008
51.92
52.85
51.43
51.68
164,238
-2.27(-4.21%)
Sep 12, 2008
54.34
54.76
53.66
53.95
196,637
+0.39(+0.73%)
Sep 11, 2008
54.03
54.38
53.32
53.56
294,577
-0.83(-1.53%)
Sep 10, 2008
54.50
54.99
53.55
54.39
522,386
+0.34(+0.63%)
Sep 09, 2008
54.15
54.91
53.55
54.05
294,785
-1.22(-2.21%)
Sep 08, 2008
56.55
56.62
54.69
55.27
175,314
+0.00(+0.00%)
Sep 05, 2008
55.91
56.21
54.77
55.27
0
-0.95(-1.69%)
Sep 04, 2008
56.87
57.05
55.36
56.22
448,759
-1.00(-1.75%)
Sep 03, 2008
56.32
57.24
55.97
57.22
732,438
-0.42(-0.73%)
Sep 02, 2008
56.51
57.71
55.98
57.64
472,071
-2.43(-4.05%)
Aug 29, 2008
60.69
61.13
59.76
60.07
96,094
-0.13(-0.22%)
Aug 28, 2008
62.22
62.22
59.28
60.20
90,895
-1.13(-1.84%)
Aug 27, 2008
61.40
62.05
60.68
61.33
264,680
+0.82(+1.36%)
Aug 26, 2008
60.46
60.99
60.09
60.51
167,160
+0.33(+0.55%)
Aug 25, 2008
60.48
60.54
59.72
60.18
88,924
-0.09(-0.15%)
Aug 22, 2008
62.50
62.50
59.90
60.27
188,417
-3.46(-5.43%)
Aug 21, 2008
61.69
63.73
61.51
63.73
369,395
+3.11(+5.13%)
Aug 20, 2008
60.48
60.73
59.01
60.62
214,353
+0.48(+0.80%)
Aug 19, 2008
58.70
60.34
58.28
60.14
108,282
+1.69(+2.89%)
Aug 18, 2008
59.47
59.53
58.43
58.45
152,151
-0.17(-0.29%)
Aug 15, 2008
58.87
59.19
58.14
58.62
0
-1.17(-1.96%)
Aug 14, 2008
59.98
60.50
58.83
59.79
236,056
-0.74(-1.22%)
Aug 13, 2008
58.39
60.77
58.39
60.53
242,024
+2.29(+3.93%)
Aug 12, 2008
59.37
59.37
58.10
58.24
268,288
-0.84(-1.42%)
Aug 11, 2008
59.40
59.94
58.34
59.08
416,630
+0.06(+0.10%)
Aug 08, 2008
60.54
61.13
58.92
59.02
350,844
-2.45(-3.99%)
Aug 07, 2008
62.04
62.29
60.97
61.47
227,866
+0.36(+0.59%)
Aug 06, 2008
61.61
62.13
60.60
61.11
558,017
-0.39(-0.63%)
Aug 05, 2008
61.95
62.75
61.26
61.50
740,017
-1.45(-2.30%)
Aug 04, 2008
64.52
64.78
62.16
62.95
272,343
-2.06(-3.17%)
Aug 01, 2008
64.27
66.35
64.18
65.01
745,996
+0.08(+0.12%)
Jul 31, 2008
65.92
65.92
64.40
64.93
307,278
-0.59(-0.90%)
Jul 30, 2008
63.77
65.90
63.40
65.52
384,563
+1.47(+2.30%)
Jul 29, 2008
64.05
64.98
63.40
64.05
251,939
-1.22(-1.87%)
Jul 28, 2008
65.00
65.46
64.66
65.27
386,739
+0.32(+0.49%)
Jul 25, 2008
65.16
65.18
64.33
64.95
196,909
-0.45(-0.69%)
Jul 24, 2008
65.53
65.90
64.66
65.40
496,419
+0.03(+0.05%)
Jul 23, 2008
66.52
67.07
65.00
65.37
727,451
-1.63(-2.43%)
Jul 22, 2008
68.15
68.15
66.45
67.00
485,204
-1.78(-2.59%)
Jul 21, 2008
68.14
68.90
67.68
68.78
357,394
+0.98(+1.45%)
Jul 18, 2008
68.60
69.30
67.77
67.80
572,926
-0.79(-1.15%)
Jul 17, 2008
70.75
71.78
68.29
68.59
659,701
-2.46(-3.46%)
Jul 16, 2008
71.85
72.05
69.54
71.05
307,066
-1.37(-1.89%)
Jul 15, 2008
75.31
75.40
71.34
72.42
246,160
-2.63(-3.50%)
Jul 14, 2008
75.02
75.58
74.71
75.05
130,714
-0.27(-0.36%)
Jul 11, 2008
76.12
76.56
74.44
75.32
141,036
+1.41(+1.91%)
Jul 10, 2008
72.64
74.30
72.25
73.91
154,479
+2.36(+3.30%)
Jul 09, 2008
72.14
72.64
71.51
71.55
445,423
-0.45(-0.63%)
Jul 08, 2008
72.65
72.88
71.28
72.00
440,822
-2.57(-3.45%)
Jul 07, 2008
74.59
75.11
73.62
74.57
268,825
-1.78(-2.33%)
Jul 04, 2008
76.58
76.58
75.75
76.35
466,083
+0.00(+0.00%)
Jul 03, 2008
76.58
76.58
75.75
76.35
466,083
-0.03(-0.04%)
Jul 02, 2008
74.65
76.38
74.44
76.38
407,205
+1.43(+1.91%)
Jul 01, 2008
75.53
75.53
74.37
74.95
587,751
+0.04(+0.05%)
Jun 30, 2008
75.63
75.65
73.82
74.91
406,365
+0.18(+0.24%)
Jun 27, 2008
74.87
75.60
74.44
74.73
280,330
+0.22(+0.30%)
Jun 26, 2008
72.90
74.68
72.90
74.51
173,931
+2.57(+3.57%)
Jun 25, 2008
72.68
72.70
70.89
71.94
218,125
-1.02(-1.40%)
Jun 24, 2008
72.93
73.32
72.51
72.96
157,204
-0.03(-0.04%)
Jun 23, 2008
72.33
73.39
72.33
72.99
125,237
+0.79(+1.09%)
Jun 20, 2008
72.64
73.28
72.01
72.20
128,533
+0.86(+1.21%)
Jun 19, 2008
73.36
73.36
71.18
71.34
217,723
-1.94(-2.65%)
Jun 18, 2008
72.35
73.44
71.50
73.28
210,058
+1.11(+1.54%)
Jun 17, 2008
71.76
72.55
71.58
72.17
204,793
+0.13(+0.18%)
Jun 16, 2008
73.78
73.96
71.83
72.04
371,309
+0.04(+0.06%)
Jun 13, 2008
71.78
72.49
71.42
72.00
208,954
-0.88(-1.21%)
Jun 12, 2008
71.39
72.99
70.82
72.88
646,263
+0.58(+0.80%)
Jun 11, 2008
71.14
73.50
71.14
72.30
341,491
+2.03(+2.89%)
Jun 10, 2008
71.42
72.28
69.72
70.27
301,031
-0.78(-1.10%)
Jun 09, 2008
72.03
72.46
70.85
71.05
152,298
-1.63(-2.24%)
Jun 06, 2008
71.08
72.97
70.63
72.68
230,259
+4.08(+5.95%)
Jun 05, 2008
66.79
68.84
66.53
68.60
206,342
+2.49(+3.77%)
Jun 04, 2008
66.59
67.00
66.00
66.11
194,661
-0.91(-1.36%)
Jun 03, 2008
68.40
68.40
67.02
67.02
367,705
-1.21(-1.77%)
Jun 02, 2008
67.69
69.00
67.34
68.23
387,691
+0.33(+0.49%)
May 30, 2008
67.91
68.28
66.80
67.90
173,771
+0.58(+0.86%)
May 29, 2008
68.66
70.38
67.08
67.32
380,672
-2.18(-3.14%)
May 28, 2008
68.13
69.78
67.90
69.50
123,828
+0.95(+1.39%)
May 27, 2008
69.60
69.76
68.50
68.55
107,971
-1.35(-1.93%)
May 26, 2008
70.60
70.76
69.38
69.90
0
+0.00(+0.00%)
May 23, 2008
70.60
70.76
69.38
69.90
131,825
+0.20(+0.29%)
May 22, 2008
70.80
71.06
69.47
69.70
259,241
-1.05(-1.48%)
May 21, 2008
68.99
70.94
68.86
70.75
153,371
+1.99(+2.89%)
May 20, 2008
68.50
68.98
68.45
68.76
75,856
+0.88(+1.30%)
May 19, 2008
67.94
68.05
67.15
67.88
213,745
-0.08(-0.12%)
May 16, 2008
68.26
68.34
67.31
67.96
208,487
+1.00(+1.50%)
May 15, 2008
67.89
67.89
65.80
66.95
167,277
-0.03(-0.04%)
May 14, 2008
67.60
67.60
66.90
66.98
137,170
-0.78(-1.15%)
May 13, 2008
66.89
68.05
66.58
67.76
107,989
+0.80(+1.19%)
May 12, 2008
67.48
67.80
66.83
66.96
183,985
-0.72(-1.06%)
May 09, 2008
67.85
68.03
67.04
67.68
119,517
+0.64(+0.95%)
May 08, 2008
66.42
67.15
66.01
67.04
317,642
+0.54(+0.81%)
May 07, 2008
65.60
66.50
65.00
66.50
145,578
+0.70(+1.06%)
May 06, 2008
65.00
65.99
64.98
65.80
184,610
+1.01(+1.56%)
May 05, 2008
63.89
64.98
63.89
64.79
112,682
+1.71(+2.71%)
May 02, 2008
61.50
63.31
61.50
63.08
244,111
+1.55(+2.52%)
May 01, 2008
62.07
62.07
60.62
61.53
267,869
-1.07(-1.71%)
Apr 30, 2008
63.29
63.59
62.16
62.60
186,854
-0.43(-0.68%)
Apr 29, 2008
63.97
64.09
62.97
63.03
292,174
-1.75(-2.70%)
Apr 28, 2008
64.92
64.95
64.39
64.78
361,671
+0.47(+0.73%)
Apr 25, 2008
63.47
64.89
63.47
64.31
120,219
+1.00(+1.58%)
Apr 24, 2008
63.89
64.41
63.00
63.31
317,718
-1.41(-2.18%)
Apr 23, 2008
64.19
64.75
63.79
64.72
276,863
-0.02(-0.03%)
Apr 22, 2008
63.95
64.89
63.76
64.74
249,169
+1.03(+1.62%)
Apr 21, 2008
63.96
63.96
63.16
63.71
119,285
-0.42(-0.65%)
Apr 18, 2008
62.94
64.13
62.51
64.13
210,994
+0.49(+0.77%)
Apr 17, 2008
63.72
63.81
63.20
63.64
190,967
-0.47(-0.73%)
Apr 16, 2008
63.04
64.11
62.47
64.11
425,364
+1.23(+1.96%)
Apr 15, 2008
62.47
62.98
62.47
62.88
286,831
+0.91(+1.47%)
Apr 14, 2008
61.26
61.97
61.22
61.97
103,481
+0.81(+1.32%)
Apr 11, 2008
61.22
61.41
60.89
61.16
125,103
-0.25(-0.41%)
Apr 10, 2008
62.19
62.22
61.03
61.41
225,932
-0.24(-0.39%)
Apr 09, 2008
60.46
62.20
60.46
61.65
125,420
+1.37(+2.27%)
Apr 08, 2008
60.54
60.74
60.08
60.28
113,590
-0.30(-0.50%)
Apr 07, 2008
60.62
60.88
60.34
60.59
196,644
+0.91(+1.53%)
Apr 04, 2008
58.91
59.71
58.84
59.67
547,700
+1.21(+2.07%)
Apr 03, 2008
58.31
59.25
58.09
58.46
134,200
-0.03(-0.05%)
Apr 02, 2008
56.98
58.79
56.64
58.49
107,190
+1.61(+2.83%)
Apr 01, 2008
57.06
57.83
56.30
56.88
319,859
-0.98(-1.69%)
Mar 31, 2008
59.04
59.55
57.00
57.86
174,649
-1.40(-2.36%)
Mar 28, 2008
60.23
60.23
58.75
59.26
201,208
-1.38(-2.28%)
Mar 27, 2008
59.35
60.64
59.22
60.64
213,404
+1.34(+2.26%)
Mar 26, 2008
58.50
59.58
58.37
59.30
211,631
+1.27(+2.19%)
Mar 25, 2008
57.50
58.04
56.93
58.03
187,733
+1.09(+1.91%)
Mar 24, 2008
56.74
57.46
56.22
56.94
595,039
+0.68(+1.21%)
Mar 21, 2008
55.60
57.20
55.53
56.26
778,930
+0.00(+0.00%)
Mar 20, 2008
55.60
57.20
55.53
56.26
778,930
+0.14(+0.25%)
Mar 19, 2008
59.58
59.58
56.12
56.12
631,779
-4.02(-6.68%)
Mar 18, 2008
59.25
60.86
59.16
60.14
233,447
+1.64(+2.80%)
Mar 17, 2008
60.00
60.30
57.61
58.50
486,310
-3.18(-5.16%)
Mar 14, 2008
61.95
62.40
61.00
61.68
269,308
-0.32(-0.52%)
Mar 13, 2008
61.75
62.37
61.50
62.00
242,786
+0.51(+0.83%)
Mar 12, 2008
61.10
61.77
60.46
61.49
125,657
+0.19(+0.31%)
Mar 11, 2008
60.93
61.34
60.14
61.30
163,302
+0.75(+1.24%)
Mar 10, 2008
59.13
60.80
58.65
60.55
253,933
+1.05(+1.76%)
Mar 07, 2008
59.70
60.23
59.16
59.50
440,188
-0.60(-1.00%)
Mar 06, 2008
59.79
60.11
58.95
60.10
492,865
+0.59(+0.99%)
Mar 05, 2008
58.32
59.95
58.32
59.51
151,741
+1.74(+3.01%)
Mar 04, 2008
59.29
59.43
57.20
57.77
444,162
-1.42(-2.40%)
Mar 03, 2008
59.56
59.86
58.85
59.19
326,566
+0.78(+1.34%)
Feb 29, 2008
58.98
59.01
58.29
58.41
312,653
-0.75(-1.27%)
Feb 28, 2008
58.43
59.16
58.10
59.16
283,855
+1.19(+2.05%)
Feb 27, 2008
57.91
58.50
57.57
57.97
197,605
-1.01(-1.71%)
Feb 26, 2008
57.56
58.98
57.17
58.98
447,700
+1.47(+2.56%)
Feb 25, 2008
57.06
57.51
56.60
57.51
122,457
+0.59(+1.04%)
Feb 22, 2008
56.65
56.98
55.96
56.92
112,700
+0.63(+1.12%)
Feb 21, 2008
56.65
57.19
55.97
56.29
547,915
-0.36(-0.64%)
Feb 20, 2008
56.45
57.22
56.13
56.65
321,400
+0.10(+0.18%)
Feb 19, 2008
56.41
56.92
55.96
56.55
233,354
+1.55(+2.82%)
Feb 18, 2008
55.36
55.49
54.51
55.00
0
+0.00(+0.00%)
Feb 15, 2008
55.36
55.49
54.51
55.00
253,700
+0.15(+0.27%)
Feb 14, 2008
54.39
55.22
54.25
54.85
408,500
+1.07(+1.99%)
Feb 13, 2008
53.08
53.95
53.08
53.78
172,100
+0.28(+0.52%)
Feb 12, 2008
53.87
54.23
53.42
53.50
178,500
-0.63(-1.16%)
Feb 11, 2008
53.90
54.97
53.42
54.13
119,783
+0.51(+0.95%)
Feb 08, 2008
52.16
53.77
52.16
53.62
213,400
+1.98(+3.83%)
Feb 07, 2008
51.00
51.81
50.97
51.64
77,175
+0.40(+0.78%)
Feb 06, 2008
51.66
51.94
51.10
51.24
183,743
-0.19(-0.37%)
Feb 05, 2008
51.35
51.59
51.04
51.43
84,100
-0.57(-1.10%)
Feb 04, 2008
51.60
52.30
51.22
52.00
91,400
+0.48(+0.93%)
Feb 01, 2008
52.30
52.30
51.09
51.52
161,391
-0.98(-1.87%)
Jan 31, 2008
52.06
52.80
51.33
52.50
64,800
-0.01(-0.02%)
Jan 30, 2008
52.74
52.74
52.12
52.51
167,300
+0.00(+0.00%)
Jan 29, 2008
52.31
52.55
52.04
52.51
324,100
+0.33(+0.63%)
Jan 28, 2008
51.41
52.20
51.00
52.18
187,913
+0.39(+0.75%)
Jan 25, 2008
51.79
51.97
51.40
51.79
93,364
+1.06(+2.09%)
Jan 24, 2008
50.46
51.09
50.15
50.73
121,160
+0.87(+1.74%)
Jan 23, 2008
49.58
50.44
49.45
49.86
237,533
-0.61(-1.21%)
Jan 22, 2008
50.00
51.22
49.96
50.47
555,317
-0.98(-1.90%)
Jan 21, 2008
51.73
51.85
51.13
51.45
0
+0.00(+0.00%)
Jan 18, 2008
51.73
51.85
51.13
51.45
100,112
+0.35(+0.69%)
Jan 17, 2008
52.07
52.15
51.07
51.10
214,135
-0.25(-0.49%)
Jan 16, 2008
51.73
51.92
50.89
51.35
229,100
-1.04(-1.99%)
Jan 15, 2008
52.57
52.57
51.89
52.39
146,800
-0.97(-1.82%)
Jan 14, 2008
52.82
53.36
52.73
53.36
212,250
+0.71(+1.35%)
Jan 11, 2008
52.51
52.73
52.02
52.65
86,200
-0.11(-0.21%)
Jan 10, 2008
52.70
52.96
52.34
52.76
75,100
-0.74(-1.38%)
Jan 09, 2008
53.71
54.23
53.07
53.50
245,700
-0.20(-0.37%)
Jan 08, 2008
53.81
54.16
53.49
53.70
340,600
+1.02(+1.94%)
Jan 07, 2008
54.05
54.05
52.64
52.68
227,200
-1.62(-2.98%)
Jan 04, 2008
54.40
55.02
53.73
54.30
194,100
-0.36(-0.66%)
Jan 03, 2008
54.64
55.15
54.32
54.66
165,031
+0.00(+0.00%)
Jan 02, 2008
53.75
54.90
53.50
54.66
361,100
+1.92(+3.64%)
Jan 01, 2008
52.86
53.85
52.25
52.74
47,021
+0.00(+0.00%)
Dec 31, 2007
52.86
53.85
52.25
52.74
47,021
-0.07(-0.13%)
Dec 28, 2007
53.27
53.37
52.49
52.81
97,961
-0.32(-0.60%)
Dec 27, 2007
52.53
53.26
52.53
53.13
78,892
-0.14(-0.26%)
Dec 26, 2007
52.73
53.27
52.44
53.27
58,000
+1.07(+2.05%)
Dec 24, 2007
51.75
52.20
51.50
52.20
185,000
+0.45(+0.87%)
Dec 21, 2007
51.42
51.84
51.10
51.75
45,400
+0.62(+1.21%)
Dec 20, 2007
51.20
51.30
50.73
51.13
75,300
+0.25(+0.49%)
Dec 19, 2007
50.89
51.59
50.83
50.88
61,400
-0.08(-0.16%)
Dec 18, 2007
51.27
51.54
50.23
50.96
63,500
+0.48(+0.95%)
Dec 17, 2007
50.60
51.10
50.42
50.48
91,200
-1.02(-1.98%)
Dec 14, 2007
51.66
51.66
50.78
51.50
62,337
-0.15(-0.29%)
Dec 13, 2007
51.83
51.96
51.30
51.65
126,100
-0.13(-0.25%)
Dec 12, 2007
50.65
52.10
50.59
51.78
67,500
+1.76(+3.52%)
Dec 11, 2007
50.15
50.33
49.31
50.02
54,700
+0.53(+1.07%)
Dec 10, 2007
50.00
50.21
49.12
49.49
34,500
-0.44(-0.88%)
Dec 07, 2007
50.00
50.00
49.10
49.93
69,600
-0.57(-1.13%)
Dec 06, 2007
48.45
50.50
48.45
50.50
277,850
+1.41(+2.87%)
Dec 05, 2007
50.00
50.00
48.90
49.09
262,900
+0.19(+0.39%)
Dec 04, 2007
50.24
50.49
48.86
48.90
119,917
-1.21(-2.41%)
Dec 03, 2007
49.80
50.11
48.72
50.11
219,099
+0.34(+0.68%)
Nov 30, 2007
51.84
51.84
49.31
49.77
203,375
-0.97(-1.91%)
Nov 29, 2007
50.16
51.42
50.16
50.74
58,255
-0.06(-0.12%)
Nov 28, 2007
52.25
52.25
49.76
50.80
79,568
-0.77(-1.49%)
Nov 27, 2007
53.24
53.24
51.12
51.57
207,670
-0.88(-1.68%)
Nov 26, 2007
53.25
53.32
52.45
52.45
131,020
-0.30(-0.57%)
Nov 23, 2007
53.34
53.34
52.55
52.75
115,748
+0.26(+0.50%)
Nov 21, 2007
53.01
53.01
52.07
52.49
115,333
-0.51(-0.96%)
Nov 20, 2007
52.06
53.00
51.69
53.00
93,694
+1.45(+2.81%)
Nov 19, 2007
51.63
51.65
51.04
51.55
32,353
+0.06(+0.12%)
Nov 16, 2007
51.86
51.86
50.98
51.49
37,588
+0.39(+0.76%)
Nov 15, 2007
51.61
51.61
50.26
51.10
68,099
-0.22(-0.43%)
Nov 14, 2007
50.38
51.49
50.38
51.32
25,806
+0.95(+1.89%)
Nov 13, 2007
51.80
51.80
49.74
50.37
102,149
-1.03(-2.00%)
Nov 12, 2007
52.50
52.50
50.85
51.40
246,642
-0.99(-1.89%)
Nov 09, 2007
51.91
52.47
51.68
52.39
63,809
+0.29(+0.56%)
Nov 08, 2007
52.78
53.00
51.76
52.10
182,400
-0.10(-0.19%)
Nov 07, 2007
53.00
53.02
51.75
52.20
161,300
-0.47(-0.89%)
Nov 06, 2007
52.45
52.75
52.27
52.67
82,700
+0.75(+1.44%)
Nov 05, 2007
51.44
52.26
51.22
51.92
108,000
-0.83(-1.57%)
Nov 02, 2007
51.60
52.75
51.42
52.75
316,500
+1.40(+2.73%)
Nov 01, 2007
51.38
51.59
50.67
51.35
97,500
+1.35(+2.70%)
Oct 31, 2007
50.79
51.78
49.80
50.00
275,900
-0.28(-0.56%)
Oct 30, 2007
50.73
51.00
49.98
50.28
75,400
-1.04(-2.03%)
Oct 29, 2007
50.66
51.44
50.65
51.32
81,400
+1.08(+2.15%)
Oct 26, 2007
50.90
50.90
50.06
50.24
344,800
-0.01(-0.02%)
Oct 25, 2007
49.20
50.25
48.92
50.25
88,400
+1.58(+3.25%)
Oct 24, 2007
47.90
48.89
47.90
48.67
128,700
+0.38(+0.79%)
Oct 23, 2007
49.00
49.00
48.06
48.29
113,800
-0.26(-0.54%)
Oct 22, 2007
48.40
48.82
47.87
48.55
69,700
-0.65(-1.32%)
Oct 19, 2007
49.03
49.26
48.79
49.20
72,100
-0.23(-0.47%)
Oct 18, 2007
48.75
49.50
48.75
49.43
30,700
+0.77(+1.58%)
Oct 17, 2007
48.61
49.17
48.38
48.66
53,600
+0.56(+1.16%)
Oct 16, 2007
48.60
48.89
48.10
48.10
97,900
-0.40(-0.82%)
Oct 15, 2007
48.20
48.60
47.97
48.50
80,300
+0.99(+2.08%)
Oct 12, 2007
47.35
47.62
47.19
47.51
57,400
+0.16(+0.34%)
Oct 11, 2007
47.03
47.56
46.84
47.35
55,100
+0.67(+1.44%)
Oct 10, 2007
46.08
46.68
46.03
46.68
39,300
+0.62(+1.35%)
Oct 09, 2007
45.25
46.31
45.25
46.06
47,700
+0.29(+0.63%)
Oct 08, 2007
46.07
46.15
45.31
45.77
69,100
-0.73(-1.57%)
Oct 05, 2007
47.05
47.98
46.40
46.50
62,000
-0.64(-1.36%)
Oct 04, 2007
46.35
47.14
46.00
47.14
46,600
+0.60(+1.29%)
Oct 03, 2007
46.67
46.83
46.26
46.54
97,800
+0.01(+0.02%)
Oct 02, 2007
46.51
46.70
46.03
46.53
100,700
-0.04(-0.09%)
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
.