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
Transportation Average Ishares ETF
(NY:
IYT
)
66.16
-0.28 (-0.42%)
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
51.61
52.75
51.12
51.34
1,721,750
+0.61(+1.21%)
Apr 29, 2009
49.70
51.51
49.18
50.72
2,978,120
+1.96(+4.03%)
Apr 28, 2009
48.26
49.61
47.79
48.76
3,241,464
+0.06(+0.11%)
Apr 27, 2009
50.24
50.24
48.37
48.70
1,643,040
-2.41(-4.72%)
Apr 24, 2009
51.46
51.76
50.52
51.12
2,532,879
+0.54(+1.07%)
Apr 23, 2009
49.75
50.81
49.24
50.58
2,074,918
+0.63(+1.26%)
Apr 22, 2009
48.41
51.42
48.30
49.95
1,692,890
+0.66(+1.33%)
Apr 21, 2009
47.02
49.43
47.02
49.29
1,050,071
+1.53(+3.21%)
Apr 20, 2009
50.42
50.42
47.59
47.75
438,569
-2.80(-5.53%)
Apr 17, 2009
50.17
50.96
49.38
50.55
1,101,248
+0.58(+1.17%)
Apr 16, 2009
49.13
50.24
47.82
49.96
2,366,796
+1.47(+3.03%)
Apr 15, 2009
48.16
48.82
47.56
48.49
1,145,369
+0.46(+0.95%)
Apr 14, 2009
47.75
49.01
47.32
48.04
823,794
-0.32(-0.66%)
Apr 13, 2009
48.55
48.70
47.06
48.36
749,787
-0.21(-0.43%)
Apr 09, 2009
47.43
48.88
47.01
48.57
869,155
+2.53(+5.50%)
Apr 08, 2009
45.54
46.18
44.88
46.04
2,043,866
+0.82(+1.82%)
Apr 07, 2009
46.74
46.86
45.22
45.22
733,656
-2.40(-5.05%)
Apr 06, 2009
47.91
47.98
46.61
47.62
771,223
-0.81(-1.68%)
Apr 03, 2009
47.71
48.47
47.43
48.43
814,429
+0.55(+1.14%)
Apr 02, 2009
45.37
48.96
45.07
47.88
1,878,624
+3.52(+7.93%)
Apr 01, 2009
43.03
44.78
42.60
44.37
2,462,526
+0.74(+1.70%)
Mar 31, 2009
43.43
44.44
42.37
43.63
2,516,151
+0.49(+1.14%)
Mar 30, 2009
43.84
44.29
42.52
43.13
639,077
-3.65(-7.81%)
Mar 26, 2009
43.40
46.79
43.40
46.79
1,862,524
+3.67(+8.52%)
Mar 25, 2009
43.79
44.51
41.70
43.11
1,631,557
-0.62(-1.42%)
Mar 24, 2009
43.19
44.58
42.87
43.74
1,792,145
-0.36(-0.81%)
Mar 23, 2009
42.71
44.42
42.68
44.09
869,152
+2.90(+7.03%)
Mar 20, 2009
43.20
43.67
40.94
41.20
869,317
-2.03(-4.69%)
Mar 19, 2009
43.30
44.15
43.11
43.22
1,205,557
+0.07(+0.17%)
Mar 18, 2009
42.50
43.74
41.14
43.15
1,000,690
+0.77(+1.81%)
Mar 17, 2009
41.49
42.41
40.75
42.38
879,571
+1.24(+3.02%)
Mar 16, 2009
39.83
42.56
39.83
41.14
1,365,357
+1.48(+3.73%)
Mar 13, 2009
40.42
40.42
39.09
39.66
0
-0.01(-0.02%)
Mar 12, 2009
38.35
39.87
37.46
39.67
2,551,022
+1.16(+3.01%)
Mar 11, 2009
38.28
39.00
37.69
38.51
1,738,097
+0.86(+2.28%)
Mar 10, 2009
35.58
37.70
35.58
37.65
2,185,747
+2.37(+6.73%)
Mar 09, 2009
35.18
36.60
34.97
35.28
1,516,950
-0.69(-1.93%)
Mar 06, 2009
37.06
37.72
35.09
35.97
0
-0.77(-2.09%)
Mar 05, 2009
38.51
38.52
36.18
36.74
1,002,472
-2.65(-6.73%)
Mar 04, 2009
38.51
39.89
38.05
39.39
1,956,904
+1.20(+3.13%)
Mar 02, 2009
40.14
40.22
38.04
38.19
1,294,053
-2.74(-6.69%)
Feb 27, 2009
40.58
41.87
40.26
40.93
0
-0.48(-1.17%)
Feb 26, 2009
43.07
43.21
41.41
41.42
1,763,439
-1.25(-2.93%)
Feb 25, 2009
43.89
43.98
41.91
42.67
2,133,912
-1.67(-3.77%)
Feb 24, 2009
42.50
44.66
42.16
44.34
757,161
+1.96(+4.63%)
Feb 23, 2009
44.33
44.87
42.16
42.37
634,217
-1.77(-4.01%)
Feb 20, 2009
43.70
44.64
42.98
44.15
834,104
-0.17(-0.39%)
Feb 19, 2009
45.25
46.19
44.10
44.32
1,226,221
-0.92(-2.04%)
Feb 18, 2009
46.36
46.36
44.69
45.24
785,324
-0.66(-1.43%)
Feb 17, 2009
46.92
46.96
45.35
45.90
1,280,008
-2.45(-5.06%)
Feb 13, 2009
48.77
49.50
48.23
48.35
574,557
-0.56(-1.14%)
Feb 12, 2009
48.47
48.99
47.07
48.91
761,459
-0.25(-0.50%)
Feb 11, 2009
50.07
50.07
48.37
49.15
1,256,857
-0.62(-1.25%)
Feb 10, 2009
52.08
52.53
49.19
49.77
751,652
-2.63(-5.02%)
Feb 09, 2009
52.29
52.98
51.53
52.40
824,972
+0.04(+0.07%)
Feb 06, 2009
50.29
52.82
50.00
52.37
1,327,261
+2.47(+4.94%)
Feb 05, 2009
48.42
50.35
47.63
49.90
1,500,919
+1.04(+2.13%)
Feb 04, 2009
49.96
50.38
48.78
48.86
890,215
-0.47(-0.94%)
Feb 03, 2009
47.70
49.54
47.62
49.33
1,520,684
+1.94(+4.09%)
Feb 02, 2009
47.70
47.91
46.77
47.39
3,933,156
-0.73(-1.52%)
Jan 30, 2009
49.86
50.26
48.02
48.12
0
-1.55(-3.13%)
Jan 29, 2009
50.73
50.75
49.39
49.67
1,037,209
-1.51(-2.94%)
Jan 28, 2009
50.85
51.80
50.00
51.18
1,707,144
+1.82(+3.68%)
Jan 27, 2009
48.74
49.62
47.82
49.36
1,496,691
+0.85(+1.75%)
Jan 26, 2009
48.80
49.82
47.73
48.51
968,520
+0.01(+0.02%)
Jan 23, 2009
49.03
49.25
48.15
48.50
1,623,057
-1.13(-2.28%)
Jan 22, 2009
48.54
50.28
48.54
49.64
793,677
-0.31(-0.62%)
Jan 21, 2009
49.20
50.15
48.17
49.95
1,208,039
+1.63(+3.38%)
Jan 20, 2009
51.31
51.31
48.23
48.31
917,169
-2.95(-5.76%)
Jan 16, 2009
52.39
52.63
50.17
51.26
1,218,068
-0.69(-1.34%)
Jan 15, 2009
51.09
52.39
49.21
51.96
1,185,306
+0.95(+1.86%)
Jan 14, 2009
52.39
52.71
50.68
51.01
822,108
-2.55(-4.76%)
Jan 13, 2009
54.12
55.08
52.75
53.55
981,795
-0.74(-1.36%)
Jan 12, 2009
56.13
56.26
53.81
54.29
406,411
-2.21(-3.91%)
Jan 09, 2009
58.35
58.35
56.23
56.51
352,212
-1.59(-2.74%)
Jan 08, 2009
57.73
58.46
57.22
58.09
361,486
-0.29(-0.50%)
Jan 07, 2009
60.20
60.39
58.03
58.39
312,893
-2.46(-4.04%)
Jan 06, 2009
59.61
61.11
59.54
60.84
521,729
+1.52(+2.56%)
Jan 05, 2009
59.84
59.94
58.44
59.33
741,955
-0.34(-0.57%)
Jan 02, 2009
57.77
59.89
57.62
59.67
0
+1.84(+3.17%)
Jan 01, 2009
56.39
58.30
55.93
57.83
0
+0.00(+0.00%)
Dec 31, 2008
56.39
58.30
55.93
57.83
305,555
+1.56(+2.78%)
Dec 30, 2008
54.72
56.30
54.69
56.27
348,171
+1.64(+3.01%)
Dec 29, 2008
55.22
55.22
53.80
54.62
133,326
-0.54(-0.98%)
Dec 26, 2008
54.84
55.17
54.41
55.16
132,620
+0.60(+1.11%)
Dec 24, 2008
53.77
54.89
53.77
54.56
57,258
+0.45(+0.83%)
Dec 23, 2008
54.81
55.07
53.71
54.11
757,472
-0.71(-1.30%)
Dec 22, 2008
55.39
55.80
53.99
54.82
461,098
-0.94(-1.69%)
Dec 19, 2008
55.49
56.56
55.35
55.77
446,486
+0.30(+0.54%)
Dec 18, 2008
57.46
57.56
54.86
55.46
674,084
-1.49(-2.61%)
Dec 17, 2008
55.44
57.67
54.68
56.95
667,800
+1.53(+2.77%)
Dec 16, 2008
52.89
55.69
52.89
55.42
671,106
+2.68(+5.07%)
Dec 15, 2008
53.71
53.98
52.04
52.74
955,487
-0.52(-0.98%)
Dec 12, 2008
51.76
53.77
51.51
53.26
526,120
-0.23(-0.43%)
Dec 11, 2008
56.02
56.30
53.00
53.49
1,504,751
-2.95(-5.23%)
Dec 10, 2008
56.69
56.92
55.66
56.44
490,011
+0.79(+1.43%)
Dec 09, 2008
57.06
57.47
54.98
55.65
1,063,098
-3.37(-5.71%)
Dec 08, 2008
57.13
59.83
57.13
59.02
689,110
+2.66(+4.72%)
Dec 05, 2008
54.08
56.51
52.31
56.36
1,261,568
+0.78(+1.40%)
Dec 04, 2008
55.27
57.20
54.56
55.58
555,736
-0.24(-0.43%)
Dec 03, 2008
54.26
55.97
52.90
55.82
958,074
+1.33(+2.45%)
Dec 02, 2008
53.56
54.54
52.45
54.49
639,218
+1.88(+3.58%)
Dec 01, 2008
56.84
56.84
52.53
52.60
673,223
-5.09(-8.82%)
Nov 28, 2008
57.35
57.69
56.63
57.69
149,493
+0.20(+0.35%)
Nov 26, 2008
55.23
57.80
54.53
57.49
601,855
+1.63(+2.93%)
Nov 25, 2008
54.81
55.91
53.85
55.86
1,068,766
+1.66(+3.07%)
Nov 24, 2008
51.88
55.06
51.41
54.19
1,245,502
+2.87(+5.59%)
Nov 21, 2008
49.96
51.44
47.99
51.33
1,174,749
+1.90(+3.84%)
Nov 20, 2008
51.35
53.04
48.69
49.43
1,158,516
-2.47(-4.76%)
Nov 19, 2008
55.56
56.36
51.68
51.90
1,235,794
-4.31(-7.67%)
Nov 18, 2008
56.48
57.74
55.02
56.21
997,699
-0.17(-0.31%)
Nov 17, 2008
56.99
58.12
55.78
56.39
731,292
-1.18(-2.05%)
Nov 14, 2008
60.20
60.20
57.48
57.56
1,202,108
-3.16(-5.20%)
Nov 13, 2008
57.86
60.83
54.50
60.73
1,323,325
+3.50(+6.11%)
Nov 12, 2008
58.65
59.34
56.85
57.23
1,162,034
-2.59(-4.32%)
Nov 11, 2008
59.96
61.02
58.55
59.81
969,350
-0.80(-1.33%)
Nov 10, 2008
61.33
61.60
60.06
60.62
903,588
+0.51(+0.85%)
Nov 07, 2008
59.54
60.72
58.63
60.10
1,164,085
+0.85(+1.43%)
Nov 06, 2008
62.90
62.90
59.03
59.25
1,188,729
-3.22(-5.15%)
Nov 05, 2008
65.84
66.72
62.30
62.47
893,954
-4.27(-6.39%)
Nov 04, 2008
65.16
67.16
65.16
66.74
713,285
+2.46(+3.82%)
Nov 03, 2008
63.93
65.17
63.54
64.28
572,776
+0.54(+0.85%)
Oct 31, 2008
60.89
64.75
60.89
63.74
1,246,233
+2.55(+4.16%)
Oct 30, 2008
60.83
61.98
60.01
61.19
1,014,560
+1.95(+3.30%)
Oct 29, 2008
59.37
62.58
57.74
59.24
806,048
+0.88(+1.50%)
Oct 28, 2008
56.76
58.46
53.89
58.36
1,459,092
+3.10(+5.60%)
Oct 27, 2008
56.61
57.98
55.26
55.26
762,987
-1.34(-2.37%)
Oct 24, 2008
55.72
57.99
54.81
56.61
1,517,713
-1.93(-3.29%)
Oct 23, 2008
59.90
60.64
55.99
58.53
1,849,073
-0.82(-1.39%)
Oct 22, 2008
60.89
61.75
57.55
59.35
2,194,666
-2.59(-4.19%)
Oct 21, 2008
62.55
64.33
61.73
61.95
944,167
-1.27(-2.01%)
Oct 20, 2008
62.30
63.69
61.13
63.22
837,546
+2.61(+4.31%)
Oct 17, 2008
61.75
63.58
60.01
60.61
2,910,378
-1.71(-2.74%)
Oct 16, 2008
59.65
62.42
57.04
62.31
2,915,597
+2.47(+4.12%)
Oct 15, 2008
63.94
63.94
59.68
59.85
1,731,901
-5.71(-8.71%)
Oct 14, 2008
68.67
69.37
64.21
65.56
1,952,752
-0.58(-0.88%)
Oct 13, 2008
64.62
66.22
62.93
66.14
1,252,458
+4.44(+7.19%)
Oct 10, 2008
55.83
63.30
55.83
61.70
3,314,541
+1.00(+1.64%)
Oct 09, 2008
64.09
66.65
59.73
60.71
1,990,175
-3.30(-5.15%)
Oct 08, 2008
61.57
66.28
61.41
64.00
1,657,807
-0.05(-0.07%)
Oct 07, 2008
66.95
68.20
64.00
64.05
2,110,339
-3.36(-4.99%)
Oct 06, 2008
64.95
67.56
63.03
67.41
2,612,549
-0.41(-0.61%)
Oct 03, 2008
69.42
71.52
67.54
67.82
1,880,482
-0.81(-1.18%)
Oct 02, 2008
73.40
73.76
68.08
68.64
2,589,306
-6.39(-8.52%)
Oct 01, 2008
75.23
75.82
73.61
75.03
1,231,794
-0.52(-0.69%)
Sep 30, 2008
73.07
76.19
72.71
75.55
713,458
+2.05(+2.79%)
Sep 29, 2008
76.11
76.98
72.71
73.50
1,920,442
-4.49(-5.76%)
Sep 26, 2008
77.55
77.99
76.03
77.99
0
-0.03(-0.04%)
Sep 25, 2008
77.70
78.88
77.24
78.02
1,274,339
+0.68(+0.87%)
Sep 24, 2008
78.84
78.84
77.05
77.34
2,119,635
-1.37(-1.74%)
Sep 23, 2008
79.83
81.48
78.33
78.71
2,576,356
-0.72(-0.91%)
Sep 22, 2008
84.70
84.70
79.05
79.43
1,266,135
-4.12(-4.93%)
Sep 19, 2008
83.57
86.78
75.48
83.55
0
+0.78(+0.94%)
Sep 18, 2008
81.12
82.92
77.61
82.78
2,138,604
+3.17(+3.98%)
Sep 17, 2008
81.30
81.79
78.45
79.61
3,164,677
-3.03(-3.67%)
Sep 16, 2008
79.82
83.10
79.82
82.64
3,187,635
+1.26(+1.55%)
Sep 15, 2008
81.07
84.28
80.67
81.38
2,089,774
-1.97(-2.37%)
Sep 12, 2008
82.48
83.81
81.78
83.35
1,701,369
-0.14(-0.16%)
Sep 11, 2008
80.00
83.94
79.89
83.49
2,295,713
+2.71(+3.36%)
Sep 10, 2008
79.61
81.77
78.59
80.78
1,577,216
+2.17(+2.77%)
Sep 09, 2008
81.48
81.71
78.31
78.60
1,550,786
-2.69(-3.30%)
Sep 08, 2008
83.26
83.27
80.24
81.29
1,925,458
+0.83(+1.03%)
Sep 05, 2008
80.39
80.78
78.61
80.46
0
-0.44(-0.54%)
Sep 04, 2008
82.48
82.96
80.31
80.89
922,380
-2.19(-2.64%)
Sep 03, 2008
83.45
84.44
82.33
83.09
757,021
-0.23(-0.27%)
Sep 02, 2008
84.82
86.46
82.96
83.31
1,166,143
-0.50(-0.60%)
Aug 29, 2008
83.98
84.47
83.61
83.82
493,347
-0.48(-0.57%)
Aug 28, 2008
82.21
84.63
82.21
84.30
1,186,566
+2.01(+2.44%)
Aug 27, 2008
81.21
82.54
81.00
82.29
1,335,774
+0.98(+1.20%)
Aug 26, 2008
80.94
82.24
80.52
81.31
905,183
-0.09(-0.11%)
Aug 25, 2008
82.52
82.78
80.71
81.41
1,100,190
-1.43(-1.73%)
Aug 22, 2008
81.65
83.10
81.07
82.84
677,537
+1.98(+2.45%)
Aug 21, 2008
80.38
81.20
79.66
80.86
807,707
-0.11(-0.14%)
Aug 20, 2008
81.87
82.48
80.51
80.97
1,378,423
-0.77(-0.94%)
Aug 19, 2008
84.45
84.45
81.62
81.73
761,266
-1.85(-2.21%)
Aug 18, 2008
84.15
84.98
83.18
83.58
781,089
-1.00(-1.18%)
Aug 15, 2008
84.39
85.47
84.14
84.58
0
+0.23(+0.27%)
Aug 14, 2008
82.47
84.97
82.47
84.35
941,167
+1.21(+1.46%)
Aug 13, 2008
82.76
83.57
81.48
83.13
1,218,981
-0.18(-0.22%)
Aug 12, 2008
84.79
85.60
82.62
83.31
1,022,760
-1.68(-1.98%)
Aug 11, 2008
85.63
86.79
84.50
85.00
2,141,785
-0.41(-0.48%)
Aug 08, 2008
82.48
85.90
82.48
85.41
2,506,522
+3.07(+3.73%)
Aug 07, 2008
82.71
83.64
81.95
82.34
1,562,876
-1.60(-1.90%)
Aug 06, 2008
84.65
84.65
82.83
83.94
1,893,161
-0.57(-0.67%)
Aug 05, 2008
81.30
84.60
81.30
84.50
1,825,032
+3.99(+4.96%)
Aug 04, 2008
81.27
81.41
79.93
80.51
1,436,481
-0.50(-0.62%)
Aug 01, 2008
83.30
84.77
80.46
81.01
2,579,828
-2.09(-2.52%)
Jul 31, 2008
82.92
84.26
82.60
83.10
1,466,264
-0.34(-0.40%)
Jul 30, 2008
84.89
84.95
82.12
83.44
2,984,269
-0.05(-0.06%)
Jul 29, 2008
83.49
83.53
80.12
83.49
996,644
+3.47(+4.34%)
Jul 28, 2008
82.09
82.09
80.02
80.02
707,784
-1.67(-2.05%)
Jul 25, 2008
81.75
81.79
80.60
81.69
974,304
+0.58(+0.71%)
Jul 24, 2008
84.45
84.45
80.91
81.11
1,722,160
-3.01(-3.58%)
Jul 23, 2008
84.18
85.05
83.08
84.12
1,688,702
-0.07(-0.09%)
Jul 22, 2008
80.48
84.19
80.46
84.19
2,316,269
+3.29(+4.06%)
Jul 21, 2008
81.74
81.97
80.46
80.90
921,497
-0.95(-1.16%)
Jul 18, 2008
82.21
82.21
80.66
81.85
1,619,661
+0.20(+0.25%)
Jul 17, 2008
80.81
81.83
78.97
81.65
2,613,681
+1.33(+1.66%)
Jul 16, 2008
76.42
80.32
76.42
80.32
1,851,213
+4.20(+5.52%)
Jul 15, 2008
76.21
77.42
74.70
76.12
2,745,598
-0.94(-1.22%)
Jul 14, 2008
78.60
79.49
76.72
77.06
1,259,756
-0.95(-1.22%)
Jul 11, 2008
77.49
79.34
76.77
78.01
1,886,673
-0.63(-0.80%)
Jul 10, 2008
78.93
79.64
77.69
78.64
1,273,192
+0.12(+0.15%)
Jul 09, 2008
80.83
80.99
78.30
78.52
1,290,755
-1.85(-2.31%)
Jul 08, 2008
77.09
80.46
76.82
80.37
2,376,243
+3.84(+5.01%)
Jul 07, 2008
76.73
78.30
75.72
76.54
1,097,986
+0.14(+0.18%)
Jul 04, 2008
76.23
77.49
75.69
76.40
1,260,322
+0.00(+0.00%)
Jul 03, 2008
76.23
77.49
75.69
76.40
1,260,322
+0.41(+0.54%)
Jul 02, 2008
79.70
79.74
75.97
75.99
1,504,605
-3.35(-4.23%)
Jul 01, 2008
79.74
79.74
77.44
79.34
2,489,188
-1.35(-1.67%)
Jun 30, 2008
80.15
81.61
79.09
80.69
1,809,413
+0.47(+0.59%)
Jun 27, 2008
79.77
80.61
79.14
80.22
1,896,263
+0.23(+0.29%)
Jun 26, 2008
81.61
82.23
79.88
79.99
2,458,379
-2.56(-3.10%)
Jun 25, 2008
82.04
83.80
81.57
82.55
1,696,563
+0.71(+0.87%)
Jun 24, 2008
82.65
83.15
81.24
81.83
4,078,911
-1.63(-1.95%)
Jun 23, 2008
85.65
85.65
83.23
83.46
1,821,123
-1.57(-1.85%)
Jun 20, 2008
85.93
85.93
84.26
85.03
1,840,213
-1.63(-1.88%)
Jun 19, 2008
83.68
86.73
83.68
86.66
2,706,341
+2.76(+3.29%)
Jun 18, 2008
82.23
84.49
82.23
83.90
2,279,369
+0.20(+0.24%)
Jun 17, 2008
84.79
85.09
83.51
83.70
1,254,038
-0.67(-0.79%)
Jun 16, 2008
83.98
85.07
83.65
84.36
767,427
+0.07(+0.09%)
Jun 13, 2008
83.67
85.14
83.31
84.29
1,492,848
+0.98(+1.17%)
Jun 12, 2008
83.71
84.93
82.47
83.31
1,326,710
+0.87(+1.05%)
Jun 11, 2008
86.58
86.58
82.45
82.45
2,648,168
-4.18(-4.83%)
Jun 10, 2008
86.46
87.21
85.99
86.63
1,319,628
-0.54(-0.62%)
Jun 09, 2008
86.61
87.35
86.13
87.17
1,186,911
+1.06(+1.23%)
Jun 06, 2008
89.40
89.44
85.99
86.11
1,675,359
-3.74(-4.16%)
Jun 05, 2008
88.97
89.97
88.19
89.85
1,200,132
+1.65(+1.87%)
Jun 04, 2008
87.32
89.02
86.98
88.19
1,063,786
+0.50(+0.57%)
Jun 03, 2008
88.54
88.88
86.81
87.69
1,704,702
-0.16(-0.19%)
Jun 02, 2008
88.57
88.79
87.38
87.85
1,131,599
-0.99(-1.11%)
May 30, 2008
88.93
89.12
87.88
88.84
1,240,789
+0.40(+0.45%)
May 29, 2008
86.99
88.90
86.39
88.44
1,266,777
+1.71(+1.97%)
May 28, 2008
86.78
87.22
85.95
86.73
1,203,293
+0.87(+1.01%)
May 27, 2008
84.49
85.95
84.22
85.86
1,128,557
+1.76(+2.10%)
May 26, 2008
85.27
85.41
83.67
84.10
0
+0.00(+0.00%)
May 23, 2008
85.27
85.41
83.67
84.10
1,568,087
-1.56(-1.82%)
May 22, 2008
85.39
86.78
84.85
85.66
2,338,745
+0.21(+0.25%)
May 21, 2008
87.45
88.37
85.36
85.44
2,503,373
-2.17(-2.48%)
May 20, 2008
87.74
88.16
87.11
87.62
1,846,796
-0.71(-0.81%)
May 19, 2008
88.32
90.51
87.78
88.33
1,791,682
+0.58(+0.66%)
May 16, 2008
88.44
88.66
87.17
87.75
2,370,357
-0.69(-0.77%)
May 15, 2008
87.44
88.44
86.92
88.44
1,704,338
+1.05(+1.20%)
May 14, 2008
86.96
88.19
86.60
87.39
2,156,043
+0.88(+1.01%)
May 13, 2008
86.06
86.60
85.33
86.51
1,570,483
+0.58(+0.67%)
May 12, 2008
84.04
86.02
84.04
85.94
2,499,320
+1.84(+2.18%)
May 09, 2008
84.63
85.16
83.38
84.10
470,546
-1.23(-1.45%)
May 08, 2008
85.19
86.05
84.38
85.33
1,795,550
+0.28(+0.33%)
May 07, 2008
88.03
88.23
84.99
85.05
936,303
-2.69(-3.06%)
May 06, 2008
86.00
87.85
85.31
87.74
1,747,566
+1.36(+1.58%)
May 05, 2008
86.50
86.94
85.83
86.37
1,452,714
-0.28(-0.33%)
May 02, 2008
88.11
88.11
85.61
86.66
1,601,403
-0.57(-0.65%)
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
.