US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 32.44 32.51 31.39 31.42 0 -1.19(-3.63%)
Jan 29, 2009 32.85 33.12 32.55 32.61 56,608 -0.44(-1.35%)
Jan 28, 2009 33.02 33.15 32.74 33.05 222,325 +0.51(+1.58%)
Jan 27, 2009 32.59 32.80 32.36 32.54 107,891 +0.22(+0.68%)
Jan 26, 2009 32.11 32.72 32.07 32.32 146,453 +0.15(+0.46%)
Jan 23, 2009 31.69 32.26 31.60 32.17 75,016 -0.23(-0.72%)
Jan 22, 2009 32.20 32.50 31.91 32.41 71,399 -0.22(-0.66%)
Jan 21, 2009 32.67 32.70 31.82 32.62 65,378 +0.39(+1.20%)
Jan 20, 2009 32.91 33.17 32.15 32.24 106,896 -0.70(-2.13%)
Jan 16, 2009 32.91 33.10 32.52 32.94 327,507 +0.38(+1.16%)
Jan 15, 2009 32.22 32.65 31.85 32.56 135,015 +0.23(+0.73%)
Jan 14, 2009 32.96 32.96 32.07 32.33 87,260 -1.02(-3.06%)
Jan 13, 2009 33.27 33.53 33.14 33.35 76,309 +0.04(+0.13%)
Jan 12, 2009 33.54 33.67 33.16 33.30 30,895 -0.34(-1.00%)
Jan 09, 2009 34.23 34.23 33.60 33.64 92,349 -0.49(-1.44%)
Jan 08, 2009 34.12 34.15 33.79 34.13 38,512 -0.01(-0.02%)
Jan 07, 2009 34.11 34.49 34.10 34.14 34,701 -0.40(-1.17%)
Jan 06, 2009 34.90 35.12 34.37 34.54 256,484 -0.18(-0.51%)
Jan 05, 2009 34.57 34.87 34.50 34.72 51,842 -0.07(-0.21%)
Jan 02, 2009 34.03 34.85 33.80 34.79 0 +0.81(+2.40%)
Jan 01, 2009 33.90 34.21 33.84 33.98 0 +0.00(+0.00%)
Dec 31, 2008 33.90 34.21 33.84 33.98 179,493 +0.25(+0.75%)
Dec 30, 2008 33.52 33.77 33.42 33.73 83,615 +0.64(+1.92%)
Dec 29, 2008 33.42 33.42 32.72 33.09 66,760 -0.23(-0.68%)
Dec 26, 2008 33.25 33.43 33.14 33.32 73,468 +0.21(+0.62%)
Dec 24, 2008 33.18 33.22 32.90 33.11 76,437 +0.23(+0.71%)
Dec 23, 2008 33.35 33.35 32.70 32.88 89,811 -0.55(-1.65%)
Dec 22, 2008 33.90 33.90 32.87 33.43 119,723 -0.30(-0.89%)
Dec 19, 2008 34.24 34.47 33.55 33.73 51,865 -0.21(-0.63%)
Dec 18, 2008 34.20 34.48 33.56 33.94 68,777 -0.10(-0.28%)
Dec 17, 2008 33.61 34.23 33.54 34.04 69,880 +0.01(+0.04%)
Dec 16, 2008 33.11 34.04 33.10 34.02 69,012 +1.18(+3.60%)
Dec 15, 2008 33.19 33.35 32.52 32.84 83,103 -0.07(-0.22%)
Dec 12, 2008 32.29 33.15 32.16 32.91 70,184 -0.04(-0.13%)
Dec 11, 2008 33.55 33.77 32.80 32.96 250,826 -0.78(-2.31%)
Dec 10, 2008 33.82 33.98 33.34 33.74 115,432 +0.30(+0.91%)
Dec 09, 2008 34.15 34.35 33.41 33.43 95,340 -1.09(-3.17%)
Dec 08, 2008 34.63 34.69 33.99 34.53 71,077 +0.59(+1.73%)
Dec 05, 2008 32.61 34.01 32.12 33.94 160,599 +1.12(+3.42%)
Dec 04, 2008 33.39 33.92 32.68 32.82 57,726 -1.01(-2.97%)
Dec 03, 2008 32.89 33.82 32.27 33.82 101,562 +0.81(+2.45%)
Dec 02, 2008 32.83 33.02 32.18 33.02 177,480 +0.69(+2.13%)
Dec 01, 2008 33.88 33.99 32.30 32.33 659,279 -1.97(-5.74%)
Nov 28, 2008 34.01 34.42 33.99 34.29 39,156 +0.37(+1.08%)
Nov 26, 2008 32.74 33.93 32.52 33.93 65,361 +0.71(+2.14%)
Nov 25, 2008 33.94 33.94 32.64 33.21 75,243 +0.00(+0.00%)
Nov 24, 2008 32.72 33.92 32.25 33.21 192,068 +0.66(+2.03%)
Nov 21, 2008 31.24 32.55 30.06 32.55 307,970 +1.89(+6.18%)
Nov 20, 2008 31.72 32.48 30.33 30.66 224,352 -1.25(-3.91%)
Nov 19, 2008 32.99 33.43 31.81 31.91 63,642 -1.46(-4.36%)
Nov 18, 2008 32.73 33.36 32.12 33.36 103,143 +0.36(+1.10%)
Nov 17, 2008 32.82 33.77 32.72 33.00 131,065 -0.59(-1.76%)
Nov 14, 2008 33.82 34.45 33.42 33.59 76,878 -1.07(-3.09%)
Nov 13, 2008 33.20 34.66 32.04 34.66 105,118 +1.75(+5.31%)
Nov 12, 2008 33.74 33.74 32.85 32.91 182,738 -1.28(-3.74%)
Nov 11, 2008 34.32 34.66 33.83 34.19 133,679 -0.65(-1.88%)
Nov 10, 2008 36.05 36.05 34.40 34.84 71,654 -0.20(-0.57%)
Nov 07, 2008 34.87 35.20 34.65 35.04 75,846 +0.54(+1.57%)
Nov 06, 2008 35.24 35.75 34.32 34.50 177,320 -1.09(-3.07%)
Nov 05, 2008 36.58 36.91 35.53 35.59 240,270 -1.22(-3.31%)
Nov 04, 2008 36.91 36.94 36.44 36.81 127,269 +1.04(+2.89%)
Nov 03, 2008 35.64 36.20 35.61 35.78 1,847,855 +0.10(+0.29%)
Oct 31, 2008 35.56 36.33 35.34 35.67 321,600 -0.03(-0.08%)
Oct 30, 2008 34.85 35.82 34.73 35.70 211,695 +1.20(+3.49%)
Oct 29, 2008 35.23 35.92 34.27 34.50 144,415 -0.42(-1.20%)
Oct 28, 2008 33.20 34.92 32.11 34.92 73,496 +2.83(+8.81%)
Oct 27, 2008 32.89 33.38 31.54 32.09 103,189 -0.62(-1.91%)
Oct 24, 2008 33.58 33.58 31.90 32.72 147,512 -1.51(-4.42%)
Oct 23, 2008 34.43 34.76 32.55 34.23 147,097 +0.02(+0.07%)
Oct 22, 2008 35.73 35.73 33.60 34.20 99,923 -1.45(-4.06%)
Oct 21, 2008 36.33 36.61 35.65 35.65 149,309 -0.76(-2.10%)
Oct 20, 2008 35.62 36.55 35.53 36.42 161,610 +1.08(+3.05%)
Oct 17, 2008 34.95 36.39 34.48 35.34 140,051 +0.41(+1.18%)
Oct 16, 2008 34.83 35.22 32.71 34.92 110,531 +1.15(+3.39%)
Oct 15, 2008 36.53 36.64 33.78 33.78 170,652 -2.52(-6.94%)
Oct 14, 2008 39.35 40.09 35.66 36.30 397,481 -1.37(-3.64%)
Oct 13, 2008 36.97 37.67 35.79 37.67 315,760 +3.09(+8.94%)
Oct 10, 2008 32.67 36.27 32.08 34.58 271,320 -0.78(-2.20%)
Oct 09, 2008 37.88 37.99 34.78 35.36 377,953 -2.19(-5.83%)
Oct 08, 2008 37.97 38.64 36.94 37.55 101,841 -0.55(-1.45%)
Oct 07, 2008 40.30 40.30 38.10 38.10 97,095 -1.25(-3.17%)
Oct 06, 2008 40.15 40.75 38.18 39.34 372,812 -1.53(-3.75%)
Oct 03, 2008 41.46 42.45 40.86 40.88 129,145 -0.58(-1.40%)
Oct 02, 2008 41.84 42.14 41.31 41.46 144,625 -1.13(-2.66%)
Oct 01, 2008 42.17 42.89 41.92 42.59 702,607 +0.44(+1.06%)
Sep 30, 2008 42.50 43.35 41.03 42.15 362,819 +0.77(+1.87%)
Sep 29, 2008 43.07 43.74 41.19 41.37 343,577 -1.64(-3.81%)
Sep 26, 2008 42.44 43.01 41.89 43.01 0 -0.01(-0.02%)
Sep 25, 2008 42.79 43.22 42.74 43.02 193,207 +0.75(+1.77%)
Sep 24, 2008 42.34 42.44 41.98 42.27 49,632 -0.12(-0.29%)
Sep 23, 2008 43.25 43.49 42.37 42.39 310,273 -0.81(-1.87%)
Sep 22, 2008 46.00 46.64 42.90 43.20 321,971 -2.97(-6.42%)
Sep 19, 2008 48.46 52.77 44.09 46.17 0 +2.33(+5.32%)
Sep 18, 2008 43.02 44.36 42.88 43.83 150,280 +0.88(+2.06%)
Sep 17, 2008 43.63 43.99 42.95 42.95 116,607 -1.48(-3.34%)
Sep 16, 2008 44.76 44.76 43.69 44.43 105,849 +0.24(+0.55%)
Sep 15, 2008 44.26 44.99 44.01 44.19 208,549 -0.80(-1.78%)
Sep 12, 2008 44.60 44.99 44.45 44.99 83,736 +0.15(+0.33%)
Sep 11, 2008 43.97 44.84 43.91 44.84 309,457 +0.59(+1.34%)
Sep 10, 2008 44.24 44.46 44.20 44.25 161,559 +0.06(+0.13%)
Sep 09, 2008 44.83 45.06 44.18 44.19 52,951 -0.34(-0.76%)
Sep 08, 2008 45.00 45.23 44.10 44.53 314,709 +0.91(+2.09%)
Sep 05, 2008 42.99 43.70 42.95 43.62 0 +0.45(+1.04%)
Sep 04, 2008 43.71 43.87 43.16 43.17 192,633 -0.72(-1.64%)
Sep 03, 2008 43.94 44.06 43.72 43.89 117,851 +0.07(+0.15%)
Sep 02, 2008 44.18 44.42 43.82 43.82 27,673 +0.37(+0.86%)
Aug 29, 2008 43.72 43.98 43.43 43.45 39,576 -0.43(-0.99%)
Aug 28, 2008 43.82 43.92 43.50 43.88 44,544 +0.36(+0.83%)
Aug 27, 2008 43.27 43.60 43.25 43.52 16,442 +0.15(+0.36%)
Aug 26, 2008 43.63 43.65 43.21 43.37 28,911 -0.18(-0.42%)
Aug 25, 2008 43.82 44.03 43.42 43.55 48,445 -0.61(-1.39%)
Aug 22, 2008 43.98 44.22 43.85 44.17 49,923 +0.49(+1.12%)
Aug 21, 2008 43.42 43.71 43.27 43.68 163,368 -0.20(-0.45%)
Aug 20, 2008 44.09 44.09 43.54 43.87 102,056 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.87 43.96 304,805 -0.40(-0.91%)
Aug 18, 2008 44.70 44.90 44.27 44.36 28,012 -0.41(-0.92%)
Aug 15, 2008 44.85 44.95 44.47 44.77 0 +0.31(+0.69%)
Aug 14, 2008 44.15 44.82 44.04 44.46 40,308 +0.12(+0.28%)
Aug 13, 2008 44.59 44.59 44.05 44.34 72,104 -0.20(-0.45%)
Aug 12, 2008 44.84 44.84 44.43 44.54 50,509 +0.10(+0.23%)
Aug 11, 2008 44.01 44.75 44.01 44.43 33,632 +0.25(+0.56%)
Aug 08, 2008 43.18 44.29 43.13 44.18 51,675 +1.04(+2.42%)
Aug 07, 2008 43.68 43.68 43.06 43.14 118,431 -0.59(-1.34%)
Aug 06, 2008 43.44 43.78 43.27 43.73 53,662 +0.23(+0.52%)
Aug 05, 2008 42.97 43.58 42.95 43.50 46,740 +0.93(+2.19%)
Aug 04, 2008 42.21 42.77 42.13 42.57 65,282 +0.41(+0.98%)
Aug 01, 2008 41.97 42.35 41.97 42.16 96,872 +0.07(+0.16%)
Jul 31, 2008 42.43 42.56 42.05 42.09 28,126 -0.57(-1.33%)
Jul 30, 2008 42.61 42.96 42.35 42.66 44,061 +0.23(+0.55%)
Jul 29, 2008 42.42 42.44 41.79 42.42 55,347 +0.81(+1.94%)
Jul 28, 2008 41.82 41.99 41.56 41.61 24,627 -0.38(-0.91%)
Jul 25, 2008 42.06 42.21 41.95 42.00 76,561 -0.06(-0.14%)
Jul 24, 2008 42.53 42.72 42.01 42.05 29,569 -0.57(-1.33%)
Jul 23, 2008 42.22 42.66 42.11 42.62 61,995 +0.57(+1.34%)
Jul 22, 2008 41.71 42.09 41.33 42.05 43,359 +0.87(+2.10%)
Jul 21, 2008 41.60 41.60 41.06 41.19 42,544 -0.25(-0.60%)
Jul 18, 2008 41.48 41.48 41.20 41.44 37,889 -0.12(-0.28%)
Jul 17, 2008 41.39 41.63 41.07 41.55 72,337 +0.06(+0.14%)
Jul 16, 2008 40.78 41.50 40.78 41.50 50,960 +0.60(+1.47%)
Jul 15, 2008 40.05 41.16 40.05 40.89 61,784 +0.12(+0.29%)
Jul 14, 2008 40.84 41.20 40.61 40.78 57,468 +0.06(+0.14%)
Jul 11, 2008 40.48 40.81 40.41 40.72 44,043 -0.16(-0.40%)
Jul 10, 2008 40.84 41.06 40.56 40.88 44,235 -0.10(-0.23%)
Jul 09, 2008 41.19 41.48 40.97 40.97 29,878 -0.29(-0.71%)
Jul 08, 2008 40.75 41.29 40.57 41.27 70,154 +0.73(+1.79%)
Jul 07, 2008 40.97 40.97 40.32 40.54 71,353 -0.13(-0.32%)
Jul 04, 2008 40.48 40.82 40.46 40.67 20,761 +0.00(+0.00%)
Jul 03, 2008 40.48 40.82 40.46 40.67 20,761 +0.20(+0.49%)
Jul 02, 2008 40.78 40.79 40.48 40.48 40,552 -0.13(-0.33%)
Jul 01, 2008 40.31 40.64 40.09 40.61 91,096 +0.03(+0.07%)
Jun 30, 2008 40.53 40.97 39.98 40.58 121,298 -0.02(-0.05%)
Jun 27, 2008 41.03 41.16 40.56 40.60 43,376 -0.64(-1.55%)
Jun 26, 2008 41.67 41.79 41.20 41.24 15,742 -0.88(-2.09%)
Jun 25, 2008 41.93 42.40 41.80 42.12 23,051 +0.29(+0.68%)
Jun 24, 2008 41.75 42.09 41.62 41.83 57,741 -0.04(-0.09%)
Jun 23, 2008 42.27 42.27 41.82 41.87 29,686 -0.26(-0.61%)
Jun 20, 2008 42.31 42.47 41.99 42.13 22,066 -0.57(-1.34%)
Jun 19, 2008 42.64 42.80 42.48 42.70 27,344 +0.14(+0.33%)
Jun 18, 2008 42.93 42.93 42.50 42.56 60,008 -0.48(-1.13%)
Jun 17, 2008 43.51 43.51 43.04 43.05 32,821 -0.13(-0.31%)
Jun 16, 2008 43.54 43.54 42.93 43.18 18,093 -0.40(-0.91%)
Jun 13, 2008 43.46 43.59 43.29 43.57 15,347 +0.08(+0.19%)
Jun 12, 2008 43.52 43.78 43.38 43.49 35,558 +0.18(+0.42%)
Jun 11, 2008 43.68 43.68 43.26 43.31 42,436 -0.43(-0.97%)
Jun 10, 2008 43.75 43.91 43.09 43.74 22,438 +0.42(+0.97%)
Jun 09, 2008 43.33 43.54 43.08 43.32 22,016 -0.06(-0.14%)
Jun 06, 2008 44.06 44.08 43.32 43.38 19,958 -1.09(-2.46%)
Jun 05, 2008 44.24 44.51 44.15 44.47 26,764 +0.26(+0.60%)
Jun 04, 2008 43.91 44.34 43.91 44.20 165,658 +0.18(+0.40%)
Jun 03, 2008 44.25 44.32 43.87 44.03 33,606 -0.18(-0.42%)
Jun 02, 2008 44.63 44.63 43.94 44.21 86,158 -0.35(-0.79%)
May 30, 2008 44.59 44.61 44.44 44.56 24,752 +0.06(+0.13%)
May 29, 2008 43.98 44.68 43.98 44.51 15,440 +0.41(+0.93%)
May 28, 2008 44.41 44.41 43.96 44.09 48,018 -0.21(-0.46%)
May 27, 2008 44.08 44.37 44.04 44.30 20,267 +0.12(+0.28%)
May 26, 2008 44.29 44.29 44.09 44.18 0 +0.00(+0.00%)
May 23, 2008 44.29 44.29 44.09 44.18 35,044 -0.20(-0.45%)
May 22, 2008 44.16 44.46 44.16 44.37 64,413 +0.21(+0.48%)
May 21, 2008 44.78 44.78 44.05 44.16 71,417 -0.47(-1.05%)
May 20, 2008 45.02 45.02 44.54 44.63 15,316 -0.44(-0.98%)
May 19, 2008 44.95 45.30 44.95 45.07 10,791 +0.04(+0.10%)
May 16, 2008 45.14 45.14 44.84 45.03 17,354 -0.01(-0.02%)
May 15, 2008 44.66 45.03 44.52 45.03 19,397 +0.47(+1.05%)
May 14, 2008 44.60 44.81 44.56 44.56 20,245 +0.15(+0.33%)
May 13, 2008 44.42 44.44 44.22 44.42 47,595 +0.15(+0.33%)
May 12, 2008 43.96 44.27 43.93 44.27 27,948 +0.35(+0.80%)
May 09, 2008 43.73 43.99 43.73 43.92 23,114 -0.23(-0.53%)
May 08, 2008 44.33 44.33 44.02 44.15 18,551 +0.05(+0.12%)
May 07, 2008 44.79 44.79 44.07 44.10 15,991 -0.57(-1.27%)
May 06, 2008 44.40 44.76 44.27 44.67 24,450 +0.15(+0.33%)
May 05, 2008 44.45 44.59 44.37 44.52 36,495 -0.08(-0.18%)
May 02, 2008 44.92 44.92 44.54 44.60 76,400 +0.01(+0.02%)
May 01, 2008 44.29 44.72 44.29 44.59 620,999 +0.29(+0.65%)
Apr 30, 2008 44.76 44.96 44.31 44.31 45,363 -0.15(-0.33%)
Apr 29, 2008 44.56 44.59 44.28 44.45 16,946 -0.07(-0.17%)
Apr 28, 2008 44.69 44.73 44.49 44.53 20,934 +0.13(+0.30%)
Apr 25, 2008 44.69 44.69 44.15 44.40 587,031 -0.27(-0.61%)
Apr 24, 2008 44.67 44.87 44.36 44.67 26,793 -0.04(-0.08%)
Apr 23, 2008 44.76 44.84 44.38 44.70 21,432 +0.26(+0.59%)
Apr 22, 2008 44.87 44.87 44.30 44.44 27,238 -0.50(-1.11%)
Apr 21, 2008 44.72 44.98 44.62 44.94 40,131 +0.10(+0.23%)
Apr 18, 2008 45.17 45.17 44.69 44.84 41,418 +0.24(+0.54%)
Apr 17, 2008 44.64 44.71 44.45 44.59 26,259 -0.21(-0.48%)
Apr 16, 2008 44.58 44.81 44.49 44.81 21,579 +0.46(+1.04%)
Apr 15, 2008 44.34 44.41 44.11 44.34 36,243 +0.11(+0.25%)
Apr 14, 2008 44.30 44.33 44.17 44.23 18,549 -0.04(-0.08%)
Apr 11, 2008 43.98 44.54 43.98 44.27 39,908 -0.43(-0.95%)
Apr 10, 2008 44.37 44.91 44.37 44.70 19,593 +0.17(+0.38%)
Apr 09, 2008 45.03 45.03 44.47 44.53 18,932 -0.48(-1.06%)
Apr 08, 2008 44.96 45.06 44.87 45.01 335,884 -0.21(-0.47%)
Apr 07, 2008 45.61 45.61 45.17 45.22 48,625 -0.02(-0.05%)
Apr 04, 2008 45.14 45.45 45.09 45.24 19,886 +0.09(+0.20%)
Apr 03, 2008 44.92 45.21 44.87 45.15 46,310 +0.06(+0.13%)
Apr 02, 2008 45.57 45.57 45.03 45.09 33,915 -0.26(-0.58%)
Apr 01, 2008 45.25 45.36 44.49 45.36 118,635 +0.88(+1.98%)
Mar 31, 2008 44.56 44.75 44.38 44.48 24,108 +0.15(+0.33%)
Mar 28, 2008 44.61 44.70 44.33 44.33 13,620 -0.18(-0.40%)
Mar 27, 2008 44.87 44.89 44.50 44.51 15,663 -0.09(-0.20%)
Mar 26, 2008 44.76 44.78 44.56 44.59 14,301 -0.30(-0.67%)
Mar 25, 2008 45.40 45.40 44.65 44.90 39,772 -0.10(-0.23%)
Mar 24, 2008 44.71 45.09 44.71 45.00 29,148 +0.57(+1.27%)
Mar 21, 2008 43.93 44.48 43.78 44.43 45,220 +0.00(+0.00%)
Mar 20, 2008 43.93 44.48 43.78 44.43 45,220 +0.76(+1.75%)
Mar 19, 2008 44.25 44.48 43.66 43.67 38,954 -0.23(-0.52%)
Mar 18, 2008 43.40 43.93 43.08 43.90 46,854 +1.17(+2.74%)
Mar 17, 2008 42.13 43.02 42.13 42.73 67,285 -0.38(-0.89%)
Mar 14, 2008 44.00 44.00 42.82 43.11 81,451 -0.60(-1.38%)
Mar 13, 2008 43.38 43.85 42.60 43.71 48,489 +0.02(+0.05%)
Mar 12, 2008 43.68 44.12 43.67 43.69 40,317 -0.07(-0.17%)
Mar 11, 2008 44.31 44.31 42.72 43.76 30,179 +0.79(+1.85%)
Mar 10, 2008 43.10 43.40 42.96 42.97 88,517 -0.27(-0.63%)
Mar 07, 2008 43.32 43.62 43.07 43.24 17,679 -0.32(-0.74%)
Mar 06, 2008 44.09 44.09 43.57 43.57 30,918 -0.60(-1.36%)
Mar 05, 2008 44.11 44.37 43.83 44.17 58,086 +0.28(+0.64%)
Mar 04, 2008 43.40 43.89 43.40 43.89 54,346 -0.05(-0.12%)
Mar 03, 2008 43.78 43.94 43.54 43.94 672,476 +0.18(+0.42%)
Feb 29, 2008 44.39 44.39 43.66 43.76 52,575 -0.87(-1.96%)
Feb 28, 2008 44.66 44.91 44.59 44.63 41,134 -0.38(-0.85%)
Feb 27, 2008 45.63 45.63 44.88 45.01 56,661 +0.04(+0.08%)
Feb 26, 2008 45.34 45.34 44.60 44.98 18,387 +0.35(+0.79%)
Feb 25, 2008 45.13 45.13 44.17 44.62 59,249 +0.43(+0.96%)
Feb 22, 2008 44.12 44.20 43.54 44.20 33,021 +0.30(+0.69%)
Feb 21, 2008 44.55 44.55 43.88 43.90 51,213 -0.22(-0.49%)
Feb 20, 2008 44.11 44.24 43.77 44.11 26,022 -0.08(-0.17%)
Feb 19, 2008 44.76 44.76 44.13 44.19 36,884 -0.01(-0.03%)
Feb 18, 2008 44.70 44.70 43.98 44.20 0 +0.00(+0.00%)
Feb 15, 2008 44.70 44.70 43.98 44.20 24,653 +0.18(+0.40%)
Feb 14, 2008 44.66 44.66 44.02 44.03 15,255 -0.47(-1.06%)
Feb 13, 2008 45.50 45.50 44.34 44.50 23,386 +0.19(+0.43%)
Feb 12, 2008 45.12 45.12 44.19 44.31 38,471 +0.42(+0.95%)
Feb 11, 2008 43.35 43.90 43.35 43.89 12,258 +0.42(+0.96%)
Feb 08, 2008 43.76 43.89 43.43 43.47 14,184 -0.35(-0.80%)
Feb 07, 2008 43.29 43.94 43.16 43.82 656,105 +0.59(+1.36%)
Feb 06, 2008 43.71 43.74 43.24 43.24 14,437 -0.22(-0.51%)
Feb 05, 2008 43.98 44.12 43.43 43.46 32,961 -0.89(-2.00%)
Feb 04, 2008 44.79 44.86 44.34 44.34 42,768 -0.43(-0.95%)
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.