Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 99.61 99.64 99.06 99.34 1,178,170 +0.18(+0.19%)
Mar 27, 2013 98.38 99.20 97.92 99.15 1,101,640 +0.10(+0.10%)
Mar 26, 2013 99.15 99.29 98.50 99.05 444,038 +0.35(+0.36%)
Mar 25, 2013 99.11 99.60 97.99 98.70 885,106 -0.03(-0.03%)
Mar 22, 2013 98.88 98.92 98.47 98.73 795,391 +0.26(+0.26%)
Mar 21, 2013 98.68 99.05 98.05 98.47 611,379 -0.89(-0.90%)
Mar 20, 2013 98.82 99.38 98.82 99.36 493,553 +1.04(+1.06%)
Mar 19, 2013 98.98 99.30 97.41 98.32 787,035 -0.53(-0.53%)
Mar 18, 2013 98.10 99.21 98.09 98.85 1,517,714 -0.37(-0.37%)
Mar 15, 2013 99.47 99.52 99.00 99.21 967,748 -0.30(-0.31%)
Mar 14, 2013 98.94 99.53 98.77 99.52 516,787 +0.83(+0.84%)
Mar 13, 2013 98.42 98.90 98.11 98.69 465,592 +0.29(+0.30%)
Mar 12, 2013 98.46 98.61 98.04 98.39 342,091 -0.19(-0.20%)
Mar 11, 2013 98.36 98.59 98.20 98.59 340,620 -0.02(-0.02%)
Mar 08, 2013 98.32 98.62 97.50 98.61 2,480,597 +1.10(+1.12%)
Mar 07, 2013 97.09 97.54 96.92 97.51 696,475 +0.43(+0.45%)
Mar 06, 2013 97.09 97.25 96.73 97.08 710,456 +0.30(+0.31%)
Mar 05, 2013 95.95 96.85 95.95 96.77 937,310 +1.25(+1.31%)
Mar 04, 2013 94.79 95.53 94.50 95.52 366,426 +0.36(+0.38%)
Mar 01, 2013 94.01 95.33 93.37 95.16 925,687 +0.59(+0.62%)
Feb 28, 2013 94.65 95.14 94.36 94.57 474,304 +0.20(+0.21%)
Feb 27, 2013 93.27 94.91 93.27 94.37 775,675 +1.05(+1.13%)
Feb 26, 2013 93.45 93.80 92.71 93.32 1,188,781 +0.23(+0.25%)
Feb 25, 2013 95.59 95.59 93.04 93.09 476,467 -2.10(-2.21%)
Feb 22, 2013 94.51 95.19 94.44 95.19 767,982 +1.20(+1.27%)
Feb 21, 2013 94.94 94.97 93.35 93.99 1,244,083 -1.02(-1.08%)
Feb 20, 2013 96.74 96.75 94.88 95.01 1,230,242 -1.62(-1.68%)
Feb 19, 2013 95.91 96.64 95.87 96.64 908,899 +0.89(+0.93%)
Feb 15, 2013 95.75 96.14 95.52 95.74 928,721 -0.02(-0.02%)
Feb 14, 2013 95.18 95.94 95.14 95.76 653,672 +0.34(+0.36%)
Feb 13, 2013 95.14 95.54 94.93 95.42 643,373 +0.37(+0.39%)
Feb 12, 2013 94.93 95.24 94.82 95.05 229,625 +0.24(+0.25%)
Feb 11, 2013 94.93 94.98 94.42 94.81 368,500 -0.16(-0.16%)
Feb 08, 2013 94.40 95.11 94.31 94.97 1,143,940 +0.74(+0.78%)
Feb 07, 2013 94.59 94.77 93.65 94.23 2,306,188 -0.45(-0.48%)
Feb 06, 2013 93.86 94.73 93.72 94.68 594,177 +1.28(+1.37%)
Feb 04, 2013 93.92 94.29 93.25 93.40 532,098 -1.09(-1.15%)
Feb 01, 2013 94.24 94.84 93.92 94.49 953,754 +0.88(+0.93%)
Jan 31, 2013 93.01 93.76 92.84 93.61 1,050,632 +0.48(+0.51%)
Jan 30, 2013 94.17 94.23 92.81 93.14 1,012,891 -1.03(-1.10%)
Jan 29, 2013 94.28 94.37 93.82 94.17 946,450 -0.12(-0.13%)
Jan 28, 2013 94.65 94.65 93.88 94.29 752,531 -0.11(-0.12%)
Jan 25, 2013 93.99 94.44 93.73 94.40 829,485 +0.73(+0.78%)
Jan 24, 2013 93.23 94.21 93.19 93.67 896,207 +0.55(+0.59%)
Jan 23, 2013 93.43 93.47 93.02 93.12 439,295 -0.23(-0.25%)
Jan 22, 2013 92.89 93.37 92.48 93.35 798,938 +0.52(+0.56%)
Jan 18, 2013 92.52 92.87 92.30 92.83 1,759,757 +0.30(+0.33%)
Jan 17, 2013 92.05 92.67 91.98 92.53 2,773,914 +0.86(+0.93%)
Jan 16, 2013 91.73 91.95 91.47 91.67 662,233 -0.27(-0.29%)
Jan 15, 2013 90.87 92.07 90.81 91.94 586,418 +0.56(+0.61%)
Jan 14, 2013 91.16 91.60 91.07 91.38 670,488 -0.01(-0.01%)
Jan 11, 2013 91.33 91.62 91.08 91.39 782,314 -0.04(-0.04%)
Jan 10, 2013 91.69 91.83 90.90 91.42 1,101,724 +0.09(+0.10%)
Jan 09, 2013 90.95 91.37 90.86 91.33 840,238 +0.62(+0.68%)
Jan 08, 2013 90.79 90.90 90.19 90.71 935,204 -0.02(-0.02%)
Jan 07, 2013 90.62 90.89 90.39 90.73 1,615,021 -0.07(-0.08%)
Jan 04, 2013 90.69 91.09 90.27 90.81 1,144,390 +0.51(+0.56%)
Jan 03, 2013 90.52 90.92 89.96 90.30 659,642 -0.04(-0.04%)
Jan 02, 2013 90.11 90.34 87.78 90.34 1,549,840 +2.55(+2.91%)
Dec 31, 2012 86.12 87.99 85.78 87.78 793,304 +1.80(+2.09%)
Dec 28, 2012 85.98 86.73 85.94 85.99 1,288,341 -0.54(-0.63%)
Dec 27, 2012 86.84 86.92 85.40 86.53 1,165,602 -0.06(-0.07%)
Dec 26, 2012 87.56 87.61 86.54 86.60 1,086,949 -0.78(-0.90%)
Dec 24, 2012 87.42 87.50 87.03 87.38 506,325 -0.19(-0.22%)
Dec 21, 2012 86.89 87.64 86.54 87.57 1,389,845 -0.45(-0.51%)
Dec 20, 2012 87.64 88.13 87.40 88.02 1,702,759 +0.36(+0.41%)
Dec 19, 2012 87.92 88.19 87.40 87.66 2,587,007 -0.03(-0.04%)
Dec 18, 2012 86.76 87.76 86.34 87.70 1,845,579 +1.37(+1.59%)
Dec 17, 2012 85.61 86.33 85.40 86.33 896,060 +1.03(+1.21%)
Dec 14, 2012 85.19 85.75 85.01 85.29 1,157,655 -0.10(-0.12%)
Dec 13, 2012 85.98 86.29 85.09 85.39 1,596,177 -0.55(-0.64%)
Dec 12, 2012 86.78 86.83 85.77 85.94 1,857,598 -0.48(-0.56%)
Dec 11, 2012 86.06 86.62 85.93 86.43 975,604 +0.95(+1.11%)
Dec 10, 2012 85.34 85.69 85.15 85.48 919,433 +0.36(+0.42%)
Dec 07, 2012 85.48 85.53 84.78 85.12 986,519 +0.06(+0.08%)
Dec 06, 2012 84.89 85.31 84.48 85.06 869,100 +0.16(+0.19%)
Dec 05, 2012 85.56 85.57 84.36 84.89 1,264,472 -0.33(-0.39%)
Dec 04, 2012 85.24 85.67 84.53 85.22 1,027,436 -0.20(-0.24%)
Nov 30, 2012 85.87 85.87 85.02 85.42 1,680,881 -0.22(-0.26%)
Nov 29, 2012 85.44 85.87 85.04 85.64 1,225,650 +0.94(+1.11%)
Nov 28, 2012 83.64 84.73 83.01 84.70 1,282,219 +0.65(+0.77%)
Nov 27, 2012 84.13 84.72 84.01 84.05 1,674,346 -0.16(-0.18%)
Nov 26, 2012 83.83 84.21 83.43 84.21 1,216,162 +0.26(+0.32%)
Nov 23, 2012 83.31 83.99 83.31 83.94 354,129 +0.84(+1.01%)
Nov 21, 2012 82.87 83.15 82.56 83.10 497,734 +0.46(+0.55%)
Nov 20, 2012 82.29 82.71 82.00 82.64 1,079,464 +0.19(+0.23%)
Nov 19, 2012 81.54 82.47 81.54 82.45 1,494,677 +1.79(+2.22%)
Nov 16, 2012 80.03 80.91 79.31 80.66 1,616,469 +0.54(+0.67%)
Nov 15, 2012 80.46 80.78 79.43 80.12 909,397 -0.49(-0.61%)
Nov 14, 2012 82.24 82.53 80.36 80.62 1,935,347 -1.49(-1.81%)
Nov 13, 2012 81.97 82.82 81.84 82.11 594,114 -0.33(-0.40%)
Nov 12, 2012 82.72 82.91 82.23 82.43 562,433 -0.10(-0.12%)
Nov 09, 2012 82.01 83.11 81.85 82.54 1,092,779 +0.22(+0.27%)
Nov 08, 2012 83.30 83.59 82.30 82.32 841,619 -1.26(-1.51%)
Nov 07, 2012 84.40 84.40 82.96 83.58 907,313 -1.79(-2.10%)
Nov 06, 2012 85.02 85.55 84.98 85.37 1,247,154 +0.58(+0.68%)
Nov 05, 2012 84.12 84.89 83.82 84.79 485,950 +0.69(+0.81%)
Nov 02, 2012 86.04 86.12 84.08 84.11 1,236,127 -1.54(-1.80%)
Nov 01, 2012 84.80 85.81 84.54 85.65 2,326,228 +1.12(+1.33%)
Oct 31, 2012 84.02 84.71 83.93 84.53 693,321 +0.43(+0.51%)
Oct 26, 2012 84.50 84.10 84.10 84.10 1,343,068 -0.44(-0.52%)
Oct 25, 2012 84.92 85.18 83.96 84.54 1,028,258 +0.29(+0.35%)
Oct 24, 2012 84.91 84.99 83.95 84.24 535,450 -0.36(-0.42%)
Oct 23, 2012 84.19 84.75 83.50 84.60 886,757 -0.46(-0.54%)
Oct 19, 2012 86.37 86.44 84.69 85.06 1,043,506 -2.02(-2.32%)
Oct 18, 2012 87.50 87.64 86.90 87.08 640,425 -0.58(-0.67%)
Oct 17, 2012 87.27 87.90 87.12 87.66 693,782 +0.47(+0.53%)
Oct 16, 2012 86.74 87.22 86.63 87.19 945,003 +0.85(+0.98%)
Oct 15, 2012 86.00 86.34 85.43 86.34 1,102,888 +0.74(+0.86%)
Oct 12, 2012 86.16 86.55 85.43 85.60 674,935 -0.56(-0.65%)
Oct 11, 2012 86.63 86.95 85.98 86.16 1,347,701 +0.25(+0.29%)
Oct 10, 2012 86.16 86.30 85.62 85.92 1,105,876 -0.16(-0.18%)
Oct 09, 2012 87.31 87.35 85.92 86.07 1,113,859 -1.19(-1.36%)
Oct 08, 2012 87.27 87.60 87.12 87.26 483,205 -0.51(-0.58%)
Oct 05, 2012 88.43 89.06 87.53 87.77 713,446 -0.24(-0.27%)
Oct 04, 2012 87.82 88.01 86.97 88.01 1,512,276 +0.51(+0.58%)
Oct 03, 2012 87.77 87.99 86.88 87.50 1,394,574 -0.14(-0.16%)
Oct 02, 2012 87.96 88.08 87.18 87.63 2,002,851 +0.05(+0.06%)
Oct 01, 2012 87.89 88.49 87.14 87.58 1,578,902 +0.24(+0.27%)
Sep 28, 2012 87.61 87.88 87.06 87.34 1,241,167 -0.52(-0.59%)
Sep 27, 2012 87.01 88.09 86.66 87.86 1,246,748 +1.14(+1.32%)
Sep 26, 2012 87.50 87.61 86.35 86.72 2,494,678 -0.65(-0.74%)
Sep 25, 2012 89.13 89.22 87.25 87.37 1,293,678 -1.19(-1.34%)
Sep 24, 2012 88.78 89.16 88.29 88.56 1,003,201 -0.62(-0.69%)
Sep 21, 2012 89.65 89.73 89.09 89.17 785,143 +0.39(+0.44%)
Sep 20, 2012 88.72 89.03 88.22 88.78 856,488 -0.41(-0.46%)
Sep 19, 2012 89.52 89.70 89.00 89.19 862,513 -0.15(-0.17%)
Sep 18, 2012 89.37 89.57 88.95 89.35 987,047 -0.26(-0.28%)
Sep 17, 2012 89.47 89.73 89.17 89.60 880,858 -0.27(-0.30%)
Sep 14, 2012 89.47 90.52 89.35 89.88 1,242,458 +0.73(+0.82%)
Sep 13, 2012 88.31 89.74 87.83 89.15 1,487,540 +0.98(+1.11%)
Sep 12, 2012 88.16 88.34 87.63 88.17 642,552 +0.39(+0.45%)
Sep 11, 2012 87.79 88.33 87.65 87.78 728,082 +0.04(+0.04%)
Sep 10, 2012 88.10 88.30 87.63 87.74 1,577,172 -0.37(-0.42%)
Sep 07, 2012 87.96 88.31 87.76 88.12 981,872 +0.47(+0.54%)
Sep 06, 2012 86.50 88.01 86.45 87.64 1,200,414 +1.59(+1.85%)
Sep 05, 2012 86.18 86.45 85.70 86.05 798,556 -0.05(-0.05%)
Sep 04, 2012 84.93 86.39 84.34 86.09 1,301,720 +1.36(+1.60%)
Aug 31, 2012 85.16 85.20 83.95 84.74 1,222,092 +0.26(+0.30%)
Aug 30, 2012 84.82 84.91 84.28 84.48 947,056 -0.82(-0.96%)
Aug 29, 2012 85.16 85.67 84.83 85.30 996,137 +0.73(+0.86%)
Aug 27, 2012 84.89 85.05 84.23 84.57 604,902 +0.19(+0.23%)
Aug 24, 2012 83.94 84.75 83.77 84.38 1,287,214 +0.25(+0.29%)
Aug 23, 2012 84.50 84.50 83.71 84.14 1,329,327 -0.36(-0.43%)
Aug 22, 2012 84.54 84.81 84.19 84.50 1,301,145 -0.25(-0.29%)
Aug 21, 2012 85.28 86.01 84.45 84.75 1,276,780 -0.14(-0.16%)
Aug 20, 2012 85.20 85.27 84.47 84.88 1,957,168 -0.48(-0.57%)
Aug 17, 2012 84.76 85.51 84.56 85.37 822,299 +0.69(+0.82%)
Aug 16, 2012 83.69 84.90 83.37 84.67 998,118 +0.87(+1.03%)
Aug 15, 2012 82.89 83.81 82.82 83.81 526,046 +0.70(+0.84%)
Aug 14, 2012 83.83 83.92 82.71 83.11 2,051,813 -0.20(-0.24%)
Aug 13, 2012 83.36 83.52 82.32 83.31 1,228,231 -0.17(-0.21%)
Aug 10, 2012 83.31 83.58 82.97 83.48 691,761 -0.23(-0.27%)
Aug 09, 2012 83.30 83.90 83.20 83.71 791,091 +0.39(+0.47%)
Aug 08, 2012 83.24 83.73 83.19 83.31 1,587,348 -0.33(-0.39%)
Aug 07, 2012 83.37 84.26 83.25 83.64 1,122,715 +0.94(+1.13%)
Aug 06, 2012 82.12 83.12 82.08 82.70 1,115,458 +0.66(+0.80%)
Aug 03, 2012 81.59 82.48 81.15 82.05 1,270,517 +1.89(+2.35%)
Aug 02, 2012 79.77 80.59 79.45 80.16 1,033,105 -0.18(-0.23%)
Aug 01, 2012 82.29 82.35 80.31 80.34 2,225,209 -1.47(-1.79%)
Jul 31, 2012 82.25 83.10 81.81 81.81 1,597,888 -0.75(-0.91%)
Jul 30, 2012 83.23 83.62 82.24 82.56 755,628 -0.64(-0.77%)
Jul 27, 2012 81.48 83.47 81.06 83.20 996,968 +2.11(+2.60%)
Jul 26, 2012 81.71 81.73 80.54 81.09 785,610 +0.74(+0.92%)
Jul 25, 2012 80.55 80.97 79.98 80.35 865,775 +0.24(+0.30%)
Jul 24, 2012 81.50 81.56 79.66 80.12 1,383,041 -1.08(-1.34%)
Jul 23, 2012 81.06 81.57 80.52 81.20 835,539 -1.42(-1.72%)
Jul 20, 2012 83.19 83.19 82.40 82.62 762,124 -1.28(-1.52%)
Jul 19, 2012 84.37 84.55 83.69 83.90 968,670 -0.03(-0.03%)
Jul 18, 2012 83.24 84.51 83.19 83.93 1,071,342 +0.65(+0.78%)
Jul 17, 2012 83.54 83.83 82.15 83.28 2,261,574 +0.17(+0.21%)
Jul 16, 2012 83.17 83.49 82.66 83.11 990,225 -0.23(-0.27%)
Jul 13, 2012 82.65 83.67 82.60 83.33 981,235 +1.05(+1.27%)
Jul 12, 2012 81.98 82.61 80.84 82.29 879,876 -0.18(-0.22%)
Jul 11, 2012 83.02 83.22 81.93 82.47 1,466,084 -0.53(-0.64%)
Jul 10, 2012 84.57 84.84 82.70 83.00 1,175,418 -1.12(-1.33%)
Jul 09, 2012 84.15 84.34 83.63 84.12 1,362,927 -0.18(-0.22%)
Jul 06, 2012 84.67 84.77 83.83 84.30 936,481 -1.20(-1.41%)
Jul 05, 2012 85.57 85.91 84.96 85.50 2,203,820 -0.04(-0.04%)
Jul 03, 2012 84.43 85.54 84.33 85.54 1,258,325 +1.18(+1.39%)
Jul 02, 2012 83.83 84.39 83.04 84.36 1,456,595 +1.01(+1.21%)
Jun 29, 2012 82.20 83.48 82.19 83.35 1,983,316 +2.55(+3.16%)
Jun 28, 2012 80.35 81.04 79.59 80.80 1,539,496 -0.24(-0.29%)
Jun 27, 2012 80.15 81.11 80.06 81.04 1,276,686 +1.06(+1.32%)
Jun 26, 2012 79.77 80.28 79.16 79.98 989,982 +0.38(+0.47%)
Jun 25, 2012 79.58 79.93 79.20 79.60 2,541,988 -1.17(-1.45%)
Jun 22, 2012 80.19 81.01 79.73 80.78 1,085,646 +1.02(+1.28%)
Jun 21, 2012 81.74 81.86 79.58 79.76 2,783,824 -2.10(-2.57%)
Jun 20, 2012 82.16 82.45 81.29 81.86 1,558,032 -0.19(-0.23%)
Jun 19, 2012 81.03 82.50 80.98 82.05 1,180,289 +1.43(+1.77%)
Jun 18, 2012 79.78 80.90 79.46 80.62 1,021,481 +0.34(+0.42%)
Jun 15, 2012 79.31 80.44 79.07 80.28 833,037 +1.12(+1.41%)
Jun 14, 2012 78.45 79.45 78.08 79.17 1,239,835 +0.82(+1.04%)
Jun 13, 2012 79.18 79.64 78.00 78.35 920,216 -1.05(-1.33%)
Jun 12, 2012 78.54 79.42 77.80 79.40 1,467,499 +1.13(+1.44%)
Jun 11, 2012 80.91 81.09 78.16 78.28 1,256,109 -1.83(-2.28%)
Jun 08, 2012 78.98 80.26 78.35 80.10 1,272,589 +0.98(+1.24%)
Jun 07, 2012 80.87 80.99 79.08 79.12 1,344,638 -0.51(-0.64%)
Jun 06, 2012 78.21 79.71 78.11 79.63 1,315,460 +2.05(+2.64%)
Jun 05, 2012 76.15 77.68 76.04 77.58 1,032,836 +1.06(+1.39%)
Jun 04, 2012 76.87 77.18 75.58 76.52 1,498,756 +0.04(+0.05%)
Jun 01, 2012 77.32 77.84 76.46 76.48 1,398,828 -2.68(-3.39%)
May 31, 2012 79.51 79.64 78.04 79.17 2,355,107 -0.37(-0.47%)
May 30, 2012 80.09 80.26 79.32 79.54 969,577 -1.53(-1.88%)
May 29, 2012 80.59 81.32 80.08 81.07 955,122 +1.24(+1.55%)
May 25, 2012 79.81 80.08 79.45 79.83 1,081,487 +0.04(+0.05%)
May 24, 2012 79.82 80.08 78.77 79.79 1,191,385 -0.03(-0.03%)
May 23, 2012 78.42 79.98 77.82 79.82 1,385,038 +0.61(+0.77%)
May 22, 2012 79.68 80.25 78.64 79.21 2,045,495 -0.39(-0.49%)
May 21, 2012 77.70 79.65 77.19 79.60 1,851,339 +2.12(+2.73%)
May 18, 2012 78.40 78.82 77.26 77.48 2,766,074 -0.82(-1.05%)
May 17, 2012 80.45 80.47 78.28 78.30 2,089,531 -2.07(-2.58%)
May 16, 2012 81.03 81.64 80.25 80.38 1,087,214 -0.45(-0.56%)
May 15, 2012 80.97 81.69 80.59 80.83 1,574,685 -0.21(-0.26%)
May 14, 2012 81.26 81.68 80.75 81.04 1,099,877 -1.15(-1.39%)
May 11, 2012 81.54 82.88 81.48 82.19 1,480,475 -0.03(-0.03%)
May 10, 2012 82.64 82.74 81.79 82.21 1,026,114 +0.12(+0.14%)
May 09, 2012 81.45 82.59 81.19 82.09 1,838,030 -0.48(-0.58%)
May 08, 2012 82.18 82.62 81.02 82.58 1,276,670 -0.30(-0.36%)
May 07, 2012 82.37 83.18 82.20 82.88 933,822 +0.13(+0.15%)
May 04, 2012 83.79 83.83 82.59 82.75 2,674,418 -1.61(-1.91%)
May 03, 2012 85.59 85.68 83.91 84.36 1,245,227 -1.34(-1.56%)
May 02, 2012 84.69 85.73 84.33 85.69 769,175 +0.32(+0.37%)
May 01, 2012 85.36 86.88 85.06 85.38 2,573,786 +0.18(+0.21%)
Apr 30, 2012 86.04 86.05 85.14 85.19 1,539,446 -0.95(-1.10%)
Apr 27, 2012 85.69 86.30 84.74 86.14 2,719,917 +0.70(+0.82%)
Apr 26, 2012 84.59 85.63 84.48 85.44 1,290,549 +0.87(+1.03%)
Apr 25, 2012 84.00 84.79 83.95 84.57 2,016,341 +1.67(+2.02%)
Apr 24, 2012 82.73 83.29 82.25 82.89 2,262,799 +0.32(+0.39%)
Apr 23, 2012 82.39 82.61 81.59 82.58 2,313,005 -1.05(-1.25%)
Apr 20, 2012 84.01 84.55 83.57 83.62 1,949,009 +0.22(+0.26%)
Apr 19, 2012 84.02 84.88 82.86 83.40 3,582,327 -0.49(-0.59%)
Apr 18, 2012 83.89 84.25 83.48 83.89 1,587,935 -0.53(-0.62%)
Apr 17, 2012 83.76 85.10 83.70 84.42 2,177,515 +1.36(+1.64%)
Apr 16, 2012 83.69 83.85 82.38 83.06 1,624,926 -0.25(-0.29%)
Apr 13, 2012 83.97 84.00 83.06 83.30 1,607,742 -0.95(-1.13%)
Apr 12, 2012 83.04 84.56 83.04 84.26 2,550,464 +1.31(+1.58%)
Apr 11, 2012 82.53 83.18 82.47 82.95 2,585,825 +1.17(+1.43%)
Apr 10, 2012 83.59 83.85 81.60 81.78 3,188,537 -2.19(-2.61%)
Apr 09, 2012 83.76 84.28 83.54 83.97 1,598,671 -1.48(-1.73%)
Apr 05, 2012 85.29 85.80 85.10 85.45 2,987,473 -0.23(-0.27%)
Apr 04, 2012 86.22 86.29 85.09 85.68 1,472,748 -1.56(-1.79%)
Apr 03, 2012 87.42 87.88 86.83 87.24 2,238,726 -0.42(-0.48%)
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.