US Healthcare Providers Ishares ETF (NY: IHF )

54.54 +0.09 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 38.57 38.96 38.05 38.30 99,644 -0.41(-1.05%)
Aug 28, 2009 39.37 39.37 38.44 38.71 87,478 -0.50(-1.27%)
Aug 27, 2009 38.93 39.33 38.69 39.21 94,684 +0.14(+0.37%)
Aug 26, 2009 39.34 39.57 38.86 39.06 135,023 -0.44(-1.12%)
Aug 25, 2009 39.51 39.68 39.22 39.51 151,781 +0.20(+0.51%)
Aug 24, 2009 39.16 39.32 38.89 39.31 50,643 +0.34(+0.86%)
Aug 21, 2009 38.91 39.07 38.68 38.97 81,569 +0.37(+0.96%)
Aug 20, 2009 38.08 38.79 38.08 38.60 63,817 +0.40(+1.04%)
Aug 19, 2009 37.80 38.20 37.79 38.20 60,077 +0.11(+0.28%)
Aug 18, 2009 38.30 38.30 37.66 38.09 40,941 -0.24(-0.61%)
Aug 17, 2009 37.31 38.87 37.31 38.33 118,752 +0.57(+1.51%)
Aug 14, 2009 38.09 38.16 37.42 37.76 85,423 -0.27(-0.71%)
Aug 13, 2009 37.57 38.03 37.19 38.03 74,115 +0.52(+1.40%)
Aug 12, 2009 37.28 37.74 37.25 37.51 33,974 +0.18(+0.48%)
Aug 11, 2009 37.33 37.66 37.19 37.33 207,336 -0.08(-0.22%)
Aug 10, 2009 36.92 37.41 36.78 37.41 180,932 +0.36(+0.98%)
Aug 07, 2009 36.82 37.24 36.80 37.04 134,735 +0.43(+1.19%)
Aug 06, 2009 36.99 37.14 36.28 36.61 1,813,495 -0.32(-0.86%)
Aug 05, 2009 37.29 37.29 36.90 36.93 150,686 -0.70(-1.85%)
Aug 04, 2009 37.66 37.85 37.28 37.62 38,125 -0.03(-0.07%)
Aug 03, 2009 37.90 37.96 37.03 37.65 178,638 +0.12(+0.31%)
Jul 31, 2009 37.70 37.99 37.43 37.53 357,288 -0.24(-0.65%)
Jul 30, 2009 38.05 38.37 37.61 37.78 80,193 +0.28(+0.75%)
Jul 29, 2009 37.52 37.99 37.41 37.50 225,153 -0.13(-0.34%)
Jul 28, 2009 36.43 38.04 36.38 37.62 204,978 +1.29(+3.54%)
Jul 27, 2009 36.13 36.42 35.92 36.34 66,912 -0.08(-0.22%)
Jul 24, 2009 35.70 36.42 35.70 36.42 541 +0.69(+1.92%)
Jul 23, 2009 34.80 35.91 34.80 35.73 102,136 +0.90(+2.60%)
Jul 22, 2009 34.96 35.23 34.82 34.83 31,109 -0.19(-0.54%)
Jul 21, 2009 35.30 35.33 34.72 35.02 60,067 +0.29(+0.83%)
Jul 20, 2009 35.09 35.09 34.41 34.73 32,771 -0.18(-0.52%)
Jul 17, 2009 35.17 35.17 34.76 34.91 67,240 -0.24(-0.67%)
Jul 16, 2009 34.64 35.28 34.27 35.14 217,572 +0.43(+1.25%)
Jul 15, 2009 34.76 34.76 34.08 34.71 133,692 +0.30(+0.87%)
Jul 14, 2009 34.52 34.66 34.14 34.41 214,348 -0.05(-0.16%)
Jul 13, 2009 34.13 34.58 33.58 34.47 36,522 +0.43(+1.25%)
Jul 10, 2009 34.23 34.74 33.91 34.04 44,251 -0.37(-1.08%)
Jul 09, 2009 34.61 34.96 33.93 34.41 90,431 -0.14(-0.39%)
Jul 08, 2009 35.05 35.15 33.98 34.55 126,609 -0.33(-0.96%)
Jul 07, 2009 34.90 35.45 34.88 34.88 394,397 +0.74(+2.17%)
Jul 06, 2009 33.86 34.22 33.73 34.14 29,996 +0.05(+0.13%)
Jul 02, 2009 34.68 34.68 33.99 34.10 20,560 -1.10(-3.14%)
Jul 01, 2009 34.98 35.52 34.74 35.20 22,949 +0.27(+0.78%)
Jun 30, 2009 35.28 35.28 34.59 34.93 173,798 -0.03(-0.08%)
Jun 29, 2009 34.46 35.01 34.46 34.95 20,981 +0.14(+0.42%)
Jun 26, 2009 34.67 34.92 34.32 34.81 38,392 +0.01(+0.03%)
Jun 25, 2009 35.02 35.21 34.64 34.80 26,672 +0.99(+2.92%)
Jun 24, 2009 33.66 34.17 33.47 33.81 35,098 +0.40(+1.19%)
Jun 23, 2009 33.59 33.73 33.22 33.42 26,715 -0.19(-0.57%)
Jun 22, 2009 34.29 34.32 33.55 33.61 59,575 -1.14(-3.28%)
Jun 19, 2009 35.04 35.60 34.54 34.75 92,077 +0.14(+0.42%)
Jun 18, 2009 33.11 34.65 33.11 34.60 110,385 +1.57(+4.77%)
Jun 17, 2009 32.50 33.25 32.50 33.03 82,986 +0.57(+1.76%)
Jun 16, 2009 32.29 33.16 32.11 32.46 109,314 +0.29(+0.91%)
Jun 15, 2009 32.67 32.67 31.97 32.17 83,124 -0.73(-2.21%)
Jun 12, 2009 32.80 33.22 32.34 32.89 43,228 -0.11(-0.33%)
Jun 11, 2009 33.12 33.26 32.84 33.00 148,864 -0.23(-0.68%)
Jun 10, 2009 33.40 33.40 32.97 33.23 49,876 -0.14(-0.41%)
Jun 09, 2009 33.73 33.73 33.15 33.36 80,754 -0.39(-1.15%)
Jun 08, 2009 34.09 34.14 33.40 33.75 47,500 -0.52(-1.53%)
Jun 05, 2009 34.13 34.38 33.85 34.28 31,381 -0.09(-0.27%)
Jun 04, 2009 34.61 34.61 34.08 34.37 14,838 -0.19(-0.55%)
Jun 03, 2009 34.47 34.70 34.16 34.56 115,415 -0.60(-1.70%)
Jun 02, 2009 34.77 35.45 34.55 35.15 50,516 +0.30(+0.86%)
Jun 01, 2009 34.42 34.98 34.38 34.86 42,038 +0.96(+2.83%)
May 29, 2009 33.86 33.90 33.38 33.90 48,805 +0.15(+0.46%)
May 28, 2009 34.15 34.15 33.37 33.74 37,531 +0.32(+0.95%)
May 27, 2009 33.46 33.94 33.42 33.43 123,501 -0.13(-0.38%)
May 26, 2009 32.42 33.72 32.15 33.55 300,283 +0.88(+2.69%)
May 22, 2009 32.95 33.05 32.67 32.67 51,136 -0.46(-1.39%)
May 21, 2009 33.48 34.26 32.86 33.14 104,520 -0.70(-2.06%)
May 20, 2009 33.60 34.46 33.57 33.83 200,295 +0.31(+0.92%)
May 19, 2009 33.53 34.00 33.48 33.52 52,040 -0.05(-0.13%)
May 18, 2009 33.28 33.58 32.49 33.57 170,459 +0.52(+1.56%)
May 15, 2009 33.63 34.17 33.05 33.05 96,463 -0.60(-1.77%)
May 14, 2009 33.05 34.02 33.05 33.65 19,636 +0.19(+0.57%)
May 13, 2009 33.34 33.98 33.25 33.46 80,852 -0.33(-0.99%)
May 12, 2009 33.71 34.27 33.46 33.80 183,634 -0.13(-0.37%)
May 11, 2009 34.03 34.49 33.91 33.92 123,590 -0.86(-2.47%)
May 08, 2009 34.96 35.13 34.52 34.78 124,197 +0.66(+1.94%)
May 07, 2009 32.76 34.56 32.76 34.12 336,549 +1.34(+4.09%)
May 06, 2009 33.41 33.41 32.39 32.78 156,005 -0.14(-0.41%)
May 05, 2009 31.73 32.96 31.73 32.92 139,764 +0.98(+3.06%)
May 04, 2009 31.73 31.94 31.73 31.94 73,277 +0.53(+1.70%)
May 01, 2009 31.40 31.53 31.21 31.41 82,285 -0.13(-0.40%)
Apr 30, 2009 31.95 32.18 31.38 31.53 44,429 +0.05(+0.14%)
Apr 29, 2009 31.10 31.95 30.83 31.49 55,820 +0.17(+0.55%)
Apr 28, 2009 30.63 31.86 30.63 31.32 96,611 +0.72(+2.37%)
Apr 27, 2009 30.29 30.77 30.03 30.59 51,445 +0.60(+1.99%)
Apr 24, 2009 30.01 30.44 29.72 30.00 227,327 +0.12(+0.39%)
Apr 23, 2009 30.30 30.30 29.34 29.88 73,793 -0.48(-1.58%)
Apr 22, 2009 29.99 30.86 29.82 30.36 103,339 -0.13(-0.42%)
Apr 21, 2009 30.36 31.12 29.97 30.48 67,023 +0.04(+0.12%)
Apr 20, 2009 30.28 31.18 30.28 30.45 122,014 -0.62(-1.98%)
Apr 17, 2009 30.79 31.22 30.55 31.06 163,314 +0.05(+0.15%)
Apr 16, 2009 31.31 32.00 30.45 31.02 69,686 -0.34(-1.10%)
Apr 15, 2009 30.97 31.65 30.48 31.36 299,112 +0.43(+1.37%)
Apr 14, 2009 30.46 31.19 30.46 30.94 112,244 +0.02(+0.06%)
Apr 13, 2009 30.19 31.06 30.19 30.92 155,490 +0.92(+3.08%)
Apr 09, 2009 30.03 30.19 29.55 30.00 68,710 +0.82(+2.82%)
Apr 08, 2009 29.51 29.93 28.83 29.17 136,004 -0.05(-0.19%)
Apr 07, 2009 28.10 29.66 28.10 29.23 225,531 +0.14(+0.50%)
Apr 06, 2009 29.01 29.44 28.76 29.08 79,018 +0.49(+1.71%)
Apr 03, 2009 29.25 29.39 28.32 28.59 165,183 -0.57(-1.95%)
Apr 02, 2009 28.78 29.53 28.71 29.16 67,754 +0.99(+3.50%)
Apr 01, 2009 27.32 28.42 27.30 28.18 18,958 +0.01(+0.03%)
Mar 31, 2009 27.96 28.84 27.96 28.17 81,399 +0.70(+2.55%)
Mar 30, 2009 27.17 27.65 26.92 27.47 54,932 -1.23(-4.27%)
Mar 26, 2009 27.72 28.77 27.72 28.69 438,531 +0.76(+2.72%)
Mar 25, 2009 27.31 28.20 27.31 27.93 73,956 +0.50(+1.81%)
Mar 24, 2009 28.29 28.29 27.43 27.44 107,409 -0.89(-3.16%)
Mar 23, 2009 27.41 28.33 27.40 28.33 71,284 +1.38(+5.10%)
Mar 20, 2009 27.34 27.69 26.68 26.96 174,143 -0.45(-1.65%)
Mar 19, 2009 28.11 28.29 27.13 27.41 220,671 -0.75(-2.67%)
Mar 18, 2009 27.44 28.97 27.44 28.16 127,818 +0.31(+1.11%)
Mar 17, 2009 27.50 27.85 26.87 27.85 113,975 +0.66(+2.43%)
Mar 16, 2009 28.25 28.25 27.19 27.19 268,429 -0.43(-1.57%)
Mar 13, 2009 27.13 27.86 26.84 27.63 0 +0.96(+3.60%)
Mar 12, 2009 25.48 26.81 25.00 26.67 147,134 +1.55(+6.16%)
Mar 11, 2009 25.89 26.33 25.06 25.12 64,185 -0.65(-2.53%)
Mar 10, 2009 24.39 25.77 24.39 25.77 154,210 +1.57(+6.47%)
Mar 09, 2009 24.05 24.95 23.98 24.20 116,480 -0.45(-1.83%)
Mar 06, 2009 24.19 24.71 24.02 24.66 0 +0.33(+1.34%)
Mar 05, 2009 25.33 25.33 24.30 24.33 187,041 -1.44(-5.58%)
Mar 04, 2009 25.32 26.29 25.12 25.77 214,876 +0.89(+3.56%)
Mar 02, 2009 26.56 26.59 24.80 24.88 463,179 -2.38(-8.73%)
Feb 27, 2009 27.37 28.36 27.24 27.26 0 -0.73(-2.62%)
Feb 26, 2009 30.89 30.89 27.86 28.00 227,569 -2.81(-9.13%)
Feb 25, 2009 31.61 31.62 30.48 30.81 115,825 -1.00(-3.16%)
Feb 24, 2009 31.17 31.94 31.15 31.81 119,409 +0.91(+2.96%)
Feb 23, 2009 33.13 33.15 30.56 30.90 323,784 -2.26(-6.82%)
Feb 20, 2009 32.82 33.45 32.55 33.16 56,300 -0.29(-0.87%)
Feb 19, 2009 33.53 34.09 33.45 33.45 116,507 +0.05(+0.16%)
Feb 18, 2009 34.10 34.10 33.02 33.40 158,205 -0.17(-0.51%)
Feb 17, 2009 34.35 34.35 33.03 33.57 41,311 -0.92(-2.68%)
Feb 13, 2009 35.05 35.05 34.45 34.49 51,667 -0.25(-0.73%)
Feb 12, 2009 33.89 34.77 33.36 34.75 51,148 +0.50(+1.45%)
Feb 11, 2009 33.87 34.29 33.58 34.25 54,342 +0.40(+1.18%)
Feb 10, 2009 34.87 35.03 33.69 33.85 66,496 -1.23(-3.51%)
Feb 09, 2009 35.13 35.28 34.57 35.08 104,850 +0.07(+0.21%)
Feb 06, 2009 35.05 35.26 34.63 35.01 180,230 +0.38(+1.09%)
Feb 05, 2009 33.64 34.73 33.64 34.63 332,769 +1.00(+2.96%)
Feb 04, 2009 34.30 34.37 33.39 33.63 75,192 -0.51(-1.48%)
Feb 03, 2009 33.46 34.36 33.03 34.14 93,209 +0.91(+2.75%)
Feb 02, 2009 31.96 33.39 31.96 33.23 41,124 +1.00(+3.12%)
Jan 30, 2009 32.79 33.02 32.12 32.22 0 -0.72(-2.20%)
Jan 29, 2009 34.61 34.61 32.90 32.95 37,609 -0.99(-2.92%)
Jan 28, 2009 34.15 34.30 33.16 33.94 74,248 +1.13(+3.44%)
Jan 27, 2009 31.95 32.92 31.92 32.81 107,430 +1.09(+3.45%)
Jan 26, 2009 31.96 32.22 31.42 31.72 188,407 +0.46(+1.48%)
Jan 23, 2009 30.24 31.56 30.06 31.25 87,620 +0.23(+0.73%)
Jan 22, 2009 29.72 31.14 29.72 31.03 118,579 +0.60(+1.96%)
Jan 21, 2009 29.64 30.46 29.41 30.43 151,521 +1.05(+3.57%)
Jan 20, 2009 30.86 30.86 29.35 29.38 67,367 -1.59(-5.14%)
Jan 16, 2009 30.82 30.99 30.51 30.97 29,054 +0.70(+2.30%)
Jan 15, 2009 30.08 30.49 29.32 30.28 55,404 +0.12(+0.39%)
Jan 14, 2009 30.36 30.39 29.82 30.16 36,894 -0.81(-2.60%)
Jan 13, 2009 30.85 31.47 30.43 30.96 30,585 -0.25(-0.81%)
Jan 12, 2009 31.85 31.85 31.01 31.22 38,152 -0.77(-2.40%)
Jan 09, 2009 32.50 32.50 31.46 31.99 34,225 -0.66(-2.02%)
Jan 08, 2009 32.17 32.72 31.99 32.65 9,917 +0.29(+0.89%)
Jan 07, 2009 32.49 32.93 32.26 32.36 29,679 -0.54(-1.65%)
Jan 06, 2009 33.03 33.18 32.38 32.90 90,098 -0.09(-0.27%)
Jan 05, 2009 32.92 33.01 32.25 32.99 33,009 +0.07(+0.22%)
Jan 02, 2009 32.08 33.06 32.00 32.92 0 +0.57(+1.76%)
Jan 01, 2009 32.77 32.77 31.80 32.35 0 +0.00(+0.00%)
Dec 31, 2008 32.77 32.77 31.80 32.35 42,345 +0.02(+0.06%)
Dec 30, 2008 31.44 32.40 31.44 32.33 295,165 +1.23(+3.96%)
Dec 29, 2008 31.50 31.50 30.80 31.10 99,215 -0.39(-1.24%)
Dec 26, 2008 31.09 31.56 31.08 31.49 34,197 +0.55(+1.78%)
Dec 24, 2008 31.13 31.13 30.94 30.94 3,502 -0.07(-0.23%)
Dec 23, 2008 31.17 31.56 30.89 31.01 41,720 +0.11(+0.35%)
Dec 22, 2008 31.81 31.81 30.58 30.90 24,052 -0.94(-2.96%)
Dec 19, 2008 31.12 31.94 31.12 31.84 59,223 +0.95(+3.08%)
Dec 18, 2008 30.02 31.28 30.02 30.89 80,403 +0.78(+2.58%)
Dec 17, 2008 30.24 30.55 29.72 30.11 68,196 -0.22(-0.72%)
Dec 16, 2008 29.33 30.43 29.30 30.33 62,997 +1.32(+4.55%)
Dec 15, 2008 29.39 29.39 28.88 29.01 20,539 -0.06(-0.22%)
Dec 12, 2008 28.43 29.07 28.32 29.07 36,677 +0.06(+0.22%)
Dec 11, 2008 28.48 30.01 28.48 29.01 41,381 +0.32(+1.10%)
Dec 10, 2008 28.78 29.05 28.33 28.69 36,456 +0.41(+1.44%)
Dec 09, 2008 28.72 29.66 28.03 28.29 40,358 -0.65(-2.25%)
Dec 08, 2008 28.77 29.18 28.66 28.94 88,190 +0.58(+2.04%)
Dec 05, 2008 26.85 28.40 26.22 28.36 38,575 +1.56(+5.81%)
Dec 04, 2008 27.63 27.67 26.74 26.80 9,337 -0.62(-2.24%)
Dec 03, 2008 26.57 27.47 26.39 27.42 35,461 +0.84(+3.17%)
Dec 02, 2008 26.57 26.85 25.99 26.58 48,271 +0.23(+0.86%)
Dec 01, 2008 27.86 27.96 26.30 26.35 72,199 -2.03(-7.14%)
Nov 28, 2008 28.28 28.46 28.15 28.38 6,100 +0.63(+2.28%)
Nov 26, 2008 26.73 28.07 26.53 27.74 67,906 +0.56(+2.06%)
Nov 25, 2008 26.11 27.22 26.11 27.18 22,313 +0.80(+3.02%)
Nov 24, 2008 26.58 26.77 25.00 26.39 34,642 +1.72(+6.97%)
Nov 21, 2008 23.75 24.82 22.52 24.67 57,726 +0.64(+2.67%)
Nov 20, 2008 25.88 26.00 23.79 24.02 39,757 -2.17(-8.29%)
Nov 19, 2008 27.87 28.31 26.20 26.20 24,502 -1.79(-6.40%)
Nov 18, 2008 27.65 28.32 27.14 27.99 20,263 -0.05(-0.16%)
Nov 17, 2008 28.20 28.91 28.03 28.03 19,215 -0.71(-2.49%)
Nov 14, 2008 29.50 29.93 28.75 28.75 15,539 -0.61(-2.09%)
Nov 13, 2008 28.14 29.36 27.06 29.36 37,562 +1.23(+4.37%)
Nov 12, 2008 28.83 28.86 28.13 28.13 12,511 -1.20(-4.10%)
Nov 11, 2008 29.41 29.57 28.96 29.34 20,440 -0.79(-2.61%)
Nov 10, 2008 31.82 32.43 29.97 30.12 6,829 -0.57(-1.86%)
Nov 07, 2008 30.27 30.91 30.18 30.69 16,418 +0.18(+0.59%)
Nov 06, 2008 31.35 31.41 30.28 30.51 94,061 -0.85(-2.71%)
Nov 05, 2008 31.24 32.56 31.24 31.36 29,203 -0.04(-0.12%)
Nov 04, 2008 33.69 33.69 31.11 31.40 82,770 -0.71(-2.23%)
Nov 03, 2008 31.69 32.27 31.69 32.11 18,880 +0.59(+1.87%)
Oct 31, 2008 30.77 31.84 29.76 31.53 12,241 +1.02(+3.35%)
Oct 30, 2008 29.91 30.52 29.53 30.50 93,412 +0.73(+2.46%)
Oct 29, 2008 29.22 30.43 28.90 29.77 40,376 -0.10(-0.33%)
Oct 28, 2008 29.05 29.87 27.63 29.87 160,472 +1.66(+5.90%)
Oct 27, 2008 30.16 30.16 28.20 28.20 66,052 -2.44(-7.97%)
Oct 24, 2008 29.49 31.09 29.49 30.65 98,002 -0.68(-2.17%)
Oct 23, 2008 31.88 32.52 30.16 31.33 64,445 -0.69(-2.15%)
Oct 22, 2008 32.66 32.91 31.53 32.01 188,851 -2.55(-7.38%)
Oct 21, 2008 35.00 35.55 34.53 34.57 249,154 -0.21(-0.60%)
Oct 20, 2008 34.00 34.77 33.70 34.77 15,810 +1.09(+3.22%)
Oct 17, 2008 32.43 34.61 32.43 33.69 231,250 +0.32(+0.95%)
Oct 16, 2008 33.25 33.37 31.17 33.37 132,511 +0.64(+1.96%)
Oct 15, 2008 35.44 35.44 32.73 32.73 36,056 -2.93(-8.22%)
Oct 14, 2008 37.54 37.54 34.84 35.66 72,626 +0.76(+2.18%)
Oct 13, 2008 30.14 34.90 30.14 34.90 114,309 +4.51(+14.83%)
Oct 10, 2008 26.28 31.17 26.28 30.39 121,101 -0.76(-2.44%)
Oct 09, 2008 33.03 33.84 30.91 31.15 109,906 -2.69(-7.94%)
Oct 08, 2008 33.10 35.16 33.10 33.84 40,541 -0.76(-2.20%)
Oct 07, 2008 35.31 36.90 34.60 34.60 61,017 -1.86(-5.09%)
Oct 06, 2008 37.81 38.17 35.25 36.46 184,792 -2.26(-5.84%)
Oct 03, 2008 40.04 40.04 38.68 38.72 60,417 -0.71(-1.80%)
Oct 02, 2008 40.30 40.30 39.27 39.43 17,530 -0.99(-2.46%)
Oct 01, 2008 39.03 40.59 39.03 40.42 181,604 -0.18(-0.45%)
Sep 30, 2008 38.71 40.60 38.71 40.60 13,818 +0.79(+1.98%)
Sep 29, 2008 41.94 41.94 39.33 39.81 48,621 -1.95(-4.66%)
Sep 26, 2008 40.40 41.76 40.40 41.76 0 +0.71(+1.74%)
Sep 25, 2008 41.03 41.61 41.03 41.04 29,032 +0.19(+0.47%)
Sep 24, 2008 41.86 41.86 40.69 40.85 21,616 -0.08(-0.20%)
Sep 23, 2008 40.96 43.27 40.94 40.94 100,613 -0.80(-1.91%)
Sep 22, 2008 44.55 44.55 41.62 41.73 19,256 -1.08(-2.52%)
Sep 19, 2008 84.77 84.77 40.22 42.81 0 +0.43(+1.00%)
Sep 18, 2008 41.31 42.56 40.60 42.38 127,075 +0.98(+2.36%)
Sep 17, 2008 42.86 42.86 41.41 41.41 32,165 -1.69(-3.93%)
Sep 16, 2008 43.33 43.41 42.11 43.10 41,608 -0.60(-1.37%)
Sep 15, 2008 42.40 44.43 41.42 43.70 189,847 -1.18(-2.63%)
Sep 12, 2008 44.61 44.92 44.21 44.87 45,079 -0.05(-0.11%)
Sep 11, 2008 43.60 44.94 43.57 44.93 31,733 +0.85(+1.93%)
Sep 10, 2008 43.82 44.39 43.82 44.08 32,859 +0.21(+0.49%)
Sep 09, 2008 44.43 45.32 43.86 43.86 86,814 -0.80(-1.79%)
Sep 08, 2008 44.05 44.75 43.32 44.66 67,701 +1.25(+2.88%)
Sep 05, 2008 43.60 43.60 42.79 43.42 0 -0.31(-0.70%)
Sep 04, 2008 44.47 44.61 43.60 43.72 50,657 -1.21(-2.70%)
Sep 03, 2008 44.86 45.07 44.68 44.94 56,577 +0.24(+0.55%)
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.