US Consumer Goods Ishares ETF (NY: IYK )

164.00 USD -4.28 (-2.54%)
Streaming Delayed Price Updated: 1:52 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 55.91 56.35 55.73 56.16 22,222 +0.05(+0.09%)
Aug 30, 2010 56.48 56.79 56.10 56.11 15,949 -0.56(-0.99%)
Aug 27, 2010 56.67 56.70 55.80 56.67 32,467 +0.54(+0.96%)
Aug 26, 2010 56.62 56.62 55.96 56.13 108,084 -0.32(-0.57%)
Aug 25, 2010 55.97 56.58 55.76 56.45 50,424 +0.11(+0.20%)
Aug 24, 2010 55.95 56.60 55.95 56.34 182,511 -0.44(-0.77%)
Aug 23, 2010 57.14 57.35 56.74 56.78 14,575 -0.09(-0.16%)
Aug 20, 2010 56.76 56.95 56.63 56.87 13,500 -0.08(-0.14%)
Aug 19, 2010 57.47 57.47 56.70 56.95 9,102 -0.85(-1.47%)
Aug 18, 2010 57.51 57.95 57.34 57.80 28,913 +0.27(+0.47%)
Aug 17, 2010 57.36 57.87 57.14 57.53 15,643 +0.63(+1.11%)
Aug 16, 2010 56.44 57.02 56.44 56.90 10,090 +0.04(+0.07%)
Aug 13, 2010 57.10 57.10 56.79 56.86 11,623 -0.09(-0.16%)
Aug 12, 2010 56.52 57.09 56.40 56.95 223,258 -0.15(-0.26%)
Aug 11, 2010 57.61 57.61 57.07 57.10 64,786 -1.19(-2.04%)
Aug 10, 2010 57.77 58.54 57.77 58.29 21,928 -0.05(-0.09%)
Aug 09, 2010 58.26 58.48 58.20 58.34 52,859 +0.31(+0.53%)
Aug 06, 2010 58.03 58.06 57.36 58.03 8,405 +0.07(+0.12%)
Aug 05, 2010 57.60 57.98 57.60 57.96 13,170 -0.14(-0.24%)
Aug 04, 2010 57.84 58.17 57.84 58.10 6,861 +0.35(+0.61%)
Aug 03, 2010 58.37 58.10 57.62 57.75 19,596 -0.62(-1.06%)
Aug 02, 2010 58.18 58.37 58.13 58.37 25,789 +0.92(+1.60%)
Jul 30, 2010 57.45 57.57 56.77 57.45 8,422 +0.12(+0.21%)
Jul 29, 2010 58.16 58.16 56.99 57.33 290,794 -0.57(-0.98%)
Jul 28, 2010 58.21 58.35 57.77 57.90 14,615 -0.49(-0.84%)
Jul 27, 2010 58.30 58.65 58.24 58.39 28,647 +0.14(+0.25%)
Jul 26, 2010 57.88 58.26 57.88 58.24 41,130 +0.53(+0.93%)
Jul 23, 2010 57.02 57.74 57.02 57.71 10,777 +0.49(+0.86%)
Jul 22, 2010 56.94 57.35 56.88 57.22 16,728 +0.90(+1.60%)
Jul 21, 2010 57.18 57.18 56.23 56.32 10,887 -0.51(-0.90%)
Jul 20, 2010 55.22 56.83 55.22 56.83 13,441 +0.92(+1.65%)
Jul 19, 2010 56.09 56.09 55.71 55.91 14,348 +0.09(+0.16%)
Jul 16, 2010 55.82 56.77 55.77 55.82 8,264 -1.05(-1.85%)
Jul 15, 2010 56.64 56.95 56.26 56.87 10,376 +0.13(+0.23%)
Jul 14, 2010 56.49 56.78 56.39 56.74 18,635 +0.00(+0.00%)
Jul 13, 2010 56.43 56.75 56.24 56.74 9,973 +0.86(+1.54%)
Jul 12, 2010 55.53 55.91 55.53 55.88 14,943 +0.05(+0.09%)
Jul 09, 2010 55.83 55.87 55.47 55.83 10,418 +0.20(+0.36%)
Jul 08, 2010 55.26 55.67 55.13 55.63 17,352 +0.77(+1.40%)
Jul 07, 2010 53.64 54.89 53.47 54.86 13,965 +1.39(+2.60%)
Jul 06, 2010 53.74 54.01 53.20 53.47 14,118 +0.07(+0.13%)
Jul 02, 2010 53.40 53.79 53.26 53.40 12,895 -0.17(-0.32%)
Jul 01, 2010 53.43 53.64 52.90 53.57 185,684 +0.15(+0.28%)
Jun 30, 2010 53.88 54.02 53.31 53.42 115,252 -0.35(-0.65%)
Jun 29, 2010 54.43 54.45 53.55 53.77 29,887 -0.81(-1.48%)
Jun 25, 2010 54.58 55.25 54.54 54.58 25,324 -0.42(-0.76%)
Jun 24, 2010 55.41 55.47 54.98 55.00 71,767 -0.95(-1.70%)
Jun 23, 2010 55.90 56.26 55.57 55.95 37,947 +0.08(+0.14%)
Jun 22, 2010 56.70 56.85 55.82 55.87 28,091 -0.76(-1.34%)
Jun 21, 2010 57.37 57.37 56.44 56.63 23,171 -0.13(-0.23%)
Jun 18, 2010 56.76 57.13 56.74 56.76 8,911 -0.12(-0.21%)
Jun 17, 2010 56.83 56.91 56.39 56.88 56,858 +0.18(+0.32%)
Jun 16, 2010 56.66 56.87 56.51 56.70 26,243 -0.22(-0.39%)
Jun 15, 2010 56.61 56.92 56.48 56.92 5,054 +0.81(+1.44%)
Jun 14, 2010 56.25 56.53 56.09 56.11 15,940 +0.27(+0.48%)
Jun 11, 2010 55.40 55.84 55.38 55.84 32,368 -0.20(-0.36%)
Jun 10, 2010 55.45 56.05 55.45 56.04 15,969 +1.31(+2.39%)
Jun 09, 2010 55.43 55.57 54.70 54.73 16,994 -0.17(-0.31%)
Jun 08, 2010 54.34 54.93 54.31 54.90 21,704 +0.62(+1.14%)
Jun 07, 2010 54.78 54.95 54.25 54.28 19,593 -0.41(-0.75%)
Jun 04, 2010 54.69 55.49 54.48 54.69 17,799 -1.57(-2.79%)
Jun 03, 2010 56.28 56.43 56.02 56.26 13,381 +0.39(+0.69%)
Jun 02, 2010 55.05 55.97 55.05 55.87 32,478 +0.92(+1.68%)
Jun 01, 2010 54.89 55.69 54.83 54.95 129,629 -0.46(-0.84%)
May 28, 2010 55.41 55.96 55.41 55.41 56,012 -0.46(-0.82%)
May 27, 2010 55.37 55.87 55.12 55.87 40,735 +1.33(+2.44%)
May 26, 2010 55.22 55.50 54.54 54.54 55,850 -0.29(-0.53%)
May 25, 2010 53.99 54.83 53.66 54.83 97,159 -0.40(-0.72%)
May 24, 2010 55.47 55.81 55.22 55.23 77,889 -0.43(-0.77%)
May 21, 2010 54.38 55.72 54.27 55.66 78,652 +0.37(+0.67%)
May 20, 2010 55.62 56.16 55.29 55.29 58,653 -1.91(-3.34%)
May 19, 2010 57.13 57.36 56.67 57.20 47,512 -0.16(-0.28%)
May 18, 2010 58.30 58.38 57.31 57.36 63,942 -0.58(-1.00%)
May 17, 2010 57.75 57.98 57.07 57.94 39,755 +0.42(+0.73%)
May 14, 2010 57.52 58.17 57.22 57.52 33,077 -0.78(-1.33%)
May 13, 2010 58.86 58.93 58.27 58.30 36,201 -0.57(-0.97%)
May 12, 2010 58.49 58.92 58.32 58.87 298,223 +0.61(+1.05%)
May 11, 2010 58.48 58.83 58.24 58.26 55,078 -0.05(-0.09%)
May 10, 2010 58.11 58.37 57.99 58.31 140,403 +2.12(+3.77%)
May 07, 2010 56.14 56.78 55.68 56.19 133,391 +4.99(+9.75%)
May 06, 2010 58.07 58.29 0.1400 51.20 500 -7.01(-12.04%)
May 05, 2010 58.36 58.53 58.06 58.21 81,135 -0.33(-0.56%)
May 04, 2010 58.91 59.12 58.41 58.54 72,117 -0.93(-1.56%)
May 03, 2010 59.10 59.69 59.10 59.47 82,067 +0.45(+0.76%)
Apr 30, 2010 59.55 59.84 58.96 59.02 262,108 -0.53(-0.89%)
Apr 29, 2010 59.38 59.78 59.15 59.55 341,786 +0.40(+0.68%)
Apr 28, 2010 58.93 59.32 58.84 59.15 20,721 +0.31(+0.53%)
Apr 27, 2010 59.88 59.88 58.74 58.84 65,266 -1.32(-2.19%)
Apr 26, 2010 60.16 60.47 60.13 60.16 34,477 -0.02(-0.03%)
Apr 23, 2010 60.02 60.18 59.88 60.18 163,135 -0.01(-0.02%)
Apr 22, 2010 59.78 60.19 59.63 60.19 240,637 +0.05(+0.08%)
Apr 21, 2010 59.95 60.23 59.95 60.14 143,158 +0.17(+0.28%)
Apr 20, 2010 59.94 60.01 59.61 59.97 48,280 +0.35(+0.59%)
Apr 19, 2010 59.36 59.62 59.20 59.62 23,369 +0.18(+0.30%)
Apr 16, 2010 59.64 59.93 59.06 59.44 298,198 -0.41(-0.69%)
Apr 15, 2010 59.60 59.85 59.45 59.85 25,122 +0.07(+0.12%)
Apr 14, 2010 59.55 59.78 59.36 59.78 103,453 +0.26(+0.44%)
Apr 13, 2010 59.41 59.59 59.20 59.52 30,264 -0.04(-0.07%)
Apr 12, 2010 59.36 59.63 59.36 59.56 51,989 +0.19(+0.32%)
Apr 09, 2010 59.08 59.38 59.03 59.37 72,595 +0.42(+0.71%)
Apr 08, 2010 58.71 59.05 58.62 58.95 46,341 +0.06(+0.10%)
Apr 07, 2010 59.22 59.22 58.72 58.89 423,134 -0.38(-0.64%)
Apr 06, 2010 59.30 59.46 59.27 59.27 816,323 -0.26(-0.44%)
Apr 05, 2010 59.66 59.71 59.45 59.53 36,233 +0.13(+0.22%)
Apr 01, 2010 59.45 59.40 59.40 59.40 152,900 +0.41(+0.70%)
Mar 31, 2010 59.32 59.33 58.99 58.99 40,092 -0.51(-0.86%)
Mar 30, 2010 59.53 59.63 59.27 59.50 13,638 -0.01(-0.02%)
Mar 29, 2010 59.59 59.59 59.41 59.51 37,647 +0.17(+0.29%)
Mar 26, 2010 59.27 59.45 59.07 59.34 15,236 +0.16(+0.27%)
Mar 25, 2010 59.78 59.78 58.72 59.18 14,104 -0.54(-0.90%)
Mar 24, 2010 60.06 60.11 59.66 59.72 60,353 -0.50(-0.83%)
Mar 23, 2010 59.72 60.24 59.67 60.22 18,410 +0.53(+0.89%)
Mar 22, 2010 59.30 59.76 58.85 59.69 14,049 +0.41(+0.69%)
Mar 19, 2010 59.67 59.67 59.15 59.28 14,043 -0.12(-0.20%)
Mar 18, 2010 59.32 59.67 59.32 59.40 10,679 +0.02(+0.03%)
Mar 17, 2010 59.03 59.40 59.03 59.38 24,101 +0.37(+0.63%)
Mar 16, 2010 58.92 59.03 58.75 59.01 34,642 +0.31(+0.53%)
Mar 15, 2010 58.57 58.71 58.56 58.70 23,474 +0.20(+0.34%)
Mar 12, 2010 58.50 58.64 58.41 58.50 23,453 +0.05(+0.09%)
Mar 11, 2010 58.10 58.45 57.82 58.45 43,344 +0.14(+0.24%)
Mar 10, 2010 58.26 58.36 58.15 58.31 34,640 -0.04(-0.07%)
Mar 09, 2010 58.13 58.55 58.13 58.35 20,695 +0.01(+0.02%)
Mar 08, 2010 58.40 58.45 58.22 58.34 14,865 -0.13(-0.22%)
Mar 05, 2010 58.32 58.48 58.02 58.47 26,413 +0.46(+0.79%)
Mar 04, 2010 57.81 58.15 57.80 58.01 12,756 +0.26(+0.45%)
Mar 03, 2010 57.56 57.88 57.56 57.75 17,934 +0.21(+0.36%)
Mar 02, 2010 57.57 57.65 57.36 57.54 73,644 +0.34(+0.59%)
Mar 01, 2010 56.78 57.22 56.78 57.20 94,980 +0.56(+0.99%)
Feb 26, 2010 56.89 56.89 56.43 56.64 18,866 -0.12(-0.21%)
Feb 25, 2010 56.21 56.80 56.16 56.76 38,624 -0.17(-0.30%)
Feb 24, 2010 56.76 56.94 56.54 56.93 36,125 +0.28(+0.49%)
Feb 23, 2010 56.78 57.07 56.50 56.65 19,498 -0.25(-0.44%)
Feb 22, 2010 57.14 57.16 56.86 56.90 44,771 -0.12(-0.21%)
Feb 19, 2010 56.90 57.15 56.82 57.02 28,519 -0.01(-0.02%)
Feb 18, 2010 56.49 57.08 56.49 57.03 18,776 +0.44(+0.78%)
Feb 17, 2010 56.46 56.67 56.32 56.59 27,257 +0.38(+0.68%)
Feb 16, 2010 56.00 56.21 55.77 56.21 41,019 +0.62(+1.12%)
Feb 12, 2010 55.07 55.59 55.59 55.59 14,200 +0.03(+0.05%)
Feb 11, 2010 54.99 55.61 54.67 55.56 35,586 +0.60(+1.10%)
Feb 10, 2010 54.89 55.09 54.53 54.96 33,266 -0.08(-0.14%)
Feb 09, 2010 54.71 55.37 54.58 55.04 50,808 +0.83(+1.52%)
Feb 08, 2010 54.43 54.80 54.21 54.21 21,974 -0.26(-0.48%)
Feb 05, 2010 54.47 54.57 53.71 54.47 32,518 -0.13(-0.24%)
Feb 04, 2010 55.61 55.73 54.60 54.60 19,736 -1.51(-2.70%)
Feb 03, 2010 56.07 56.16 55.89 56.11 27,370 -0.13(-0.23%)
Feb 02, 2010 55.31 56.26 55.25 56.24 11,717 +1.11(+2.02%)
Feb 01, 2010 55.00 55.22 54.85 55.13 52,487 +0.42(+0.77%)
Jan 29, 2010 55.35 55.52 54.61 54.71 33,341 -0.48(-0.87%)
Jan 28, 2010 55.54 55.73 55.07 55.19 76,790 -0.12(-0.22%)
Jan 27, 2010 55.01 55.31 54.69 55.31 16,172 +0.19(+0.34%)
Jan 26, 2010 54.93 55.32 54.79 55.12 24,082 -0.05(-0.09%)
Jan 25, 2010 55.47 55.47 55.02 55.17 23,985 +0.23(+0.42%)
Jan 22, 2010 55.33 55.56 54.94 54.94 30,039 -0.50(-0.90%)
Jan 21, 2010 56.41 56.55 55.37 55.44 49,477 -0.90(-1.60%)
Jan 20, 2010 56.50 56.57 56.03 56.34 86,744 -0.68(-1.19%)
Jan 19, 2010 56.57 57.03 56.57 57.02 22,051 +0.39(+0.69%)
Jan 15, 2010 57.04 56.63 56.63 56.63 21,400 -0.45(-0.79%)
Jan 14, 2010 56.87 57.12 56.86 57.08 21,633 +0.07(+0.12%)
Jan 13, 2010 56.75 57.14 56.67 57.01 10,391 +0.40(+0.71%)
Jan 12, 2010 56.34 56.65 56.34 56.61 21,107 +0.06(+0.11%)
Jan 11, 2010 56.50 56.67 56.03 56.55 25,807 +0.08(+0.14%)
Jan 08, 2010 56.47 56.47 56.20 56.47 48,971 -0.21(-0.37%)
Jan 07, 2010 56.63 56.71 56.28 56.68 33,077 +0.09(+0.16%)
Jan 06, 2010 56.35 56.62 56.32 56.59 17,781 +0.11(+0.19%)
Jan 05, 2010 56.16 56.48 55.90 56.48 21,911 +0.33(+0.59%)
Jan 04, 2010 55.72 56.20 55.72 56.15 152,534 +0.62(+1.12%)
Dec 31, 2009 56.28 55.53 55.53 55.53 23,600 -0.61(-1.08%)
Dec 30, 2009 56.05 56.22 56.03 56.14 9,397 -0.05(-0.09%)
Dec 29, 2009 56.25 56.32 56.19 56.19 16,866 +0.07(+0.12%)
Dec 28, 2009 56.34 56.34 55.99 56.12 27,146 +0.03(+0.05%)
Dec 24, 2009 55.95 56.15 55.91 56.09 11,867 +0.17(+0.30%)
Dec 23, 2009 55.94 55.94 55.73 55.92 42,224 -0.19(-0.33%)
Dec 22, 2009 55.76 56.15 55.76 56.11 22,205 +0.31(+0.56%)
Dec 21, 2009 55.55 56.00 55.55 55.80 36,124 +0.40(+0.72%)
Dec 18, 2009 55.74 55.74 54.90 55.40 47,655 -0.08(-0.14%)
Dec 17, 2009 55.76 55.86 55.48 55.48 22,754 -0.75(-1.33%)
Dec 16, 2009 56.48 56.60 56.21 56.23 19,929 +0.05(+0.09%)
Dec 15, 2009 56.25 56.36 56.09 56.18 9,169 -0.19(-0.34%)
Dec 14, 2009 56.16 56.39 56.07 56.37 15,558 +0.45(+0.80%)
Dec 11, 2009 56.04 56.21 55.91 55.92 12,250 +0.15(+0.27%)
Dec 10, 2009 55.85 56.04 55.75 55.77 10,948 +0.19(+0.34%)
Dec 09, 2009 55.47 55.76 55.25 55.58 22,723 -0.03(-0.05%)
Dec 08, 2009 55.86 55.86 55.43 55.61 136,704 -0.59(-1.05%)
Dec 07, 2009 56.36 56.36 56.04 56.20 37,371 -0.08(-0.14%)
Dec 04, 2009 56.50 56.78 55.94 56.28 21,346 +0.42(+0.75%)
Dec 03, 2009 56.47 56.50 55.85 55.86 18,681 -0.51(-0.90%)
Dec 02, 2009 56.04 56.60 56.04 56.37 10,308 +0.27(+0.48%)
Dec 01, 2009 54.99 56.33 54.99 56.10 157,183 +0.80(+1.45%)
Nov 30, 2009 55.76 55.76 55.10 55.30 15,924 -0.21(-0.38%)
Nov 27, 2009 55.11 55.70 54.56 55.51 5,254 -0.60(-1.07%)
Nov 25, 2009 56.02 56.24 56.02 56.11 20,824 +0.06(+0.11%)
Nov 24, 2009 55.97 56.10 55.66 56.05 47,835 +0.05(+0.09%)
Nov 23, 2009 55.95 56.22 55.91 56.00 50,711 +0.55(+0.99%)
Nov 20, 2009 55.23 55.56 54.80 55.45 22,821 -0.09(-0.16%)
Nov 19, 2009 55.65 55.65 55.16 55.54 26,253 -0.45(-0.80%)
Nov 18, 2009 55.87 56.03 55.62 55.99 24,329 +0.03(+0.05%)
Nov 17, 2009 55.75 55.98 55.71 55.96 39,210 +0.04(+0.08%)
Nov 16, 2009 55.34 56.05 55.34 55.92 44,813 +0.69(+1.24%)
Nov 13, 2009 54.92 55.36 54.78 55.23 26,921 +0.42(+0.77%)
Nov 12, 2009 55.23 55.39 54.75 54.81 21,888 -0.54(-0.98%)
Nov 11, 2009 55.35 55.47 55.13 55.35 24,769 +0.31(+0.56%)
Nov 10, 2009 54.85 55.18 54.83 55.04 39,934 +0.12(+0.22%)
Nov 09, 2009 54.02 54.92 53.94 54.92 63,463 +0.93(+1.72%)
Nov 06, 2009 53.66 54.00 53.66 53.99 22,772 +0.17(+0.32%)
Nov 05, 2009 53.13 53.82 53.13 53.82 10,757 +1.06(+2.01%)
Nov 04, 2009 52.88 53.30 52.73 52.76 30,887 -0.02(-0.04%)
Nov 03, 2009 52.64 52.80 52.49 52.78 20,286 -0.17(-0.32%)
Nov 02, 2009 52.70 53.13 52.51 52.95 87,001 +0.53(+1.01%)
Oct 30, 2009 53.30 53.49 52.33 52.42 84,487 -0.96(-1.79%)
Oct 29, 2009 52.94 53.53 52.88 53.38 52,486 +0.89(+1.69%)
Oct 28, 2009 52.86 53.11 52.48 52.49 31,902 -0.61(-1.15%)
Oct 27, 2009 53.16 53.31 52.73 53.10 24,953 -0.09(-0.16%)
Oct 26, 2009 53.81 54.13 53.13 53.19 11,584 -0.56(-1.05%)
Oct 23, 2009 53.75 53.78 53.59 53.75 25,489 -0.58(-1.07%)
Oct 22, 2009 54.00 54.57 53.67 54.33 28,308 +0.19(+0.35%)
Oct 21, 2009 54.19 54.75 54.09 54.14 35,734 -0.16(-0.29%)
Oct 20, 2009 54.20 54.35 54.20 54.30 15,116 -0.16(-0.29%)
Oct 19, 2009 54.23 54.75 54.15 54.46 19,590 +0.28(+0.52%)
Oct 16, 2009 54.05 54.29 54.01 54.18 22,510 -0.04(-0.07%)
Oct 15, 2009 53.92 54.22 53.85 54.22 11,458 +0.23(+0.42%)
Oct 14, 2009 54.08 54.10 53.82 53.99 12,298 +0.39(+0.73%)
Oct 13, 2009 53.64 53.72 53.40 53.60 20,891 -0.20(-0.37%)
Oct 12, 2009 53.94 54.08 53.64 53.80 17,711 +0.26(+0.49%)
Oct 09, 2009 53.51 53.54 53.26 53.54 18,782 +0.10(+0.19%)
Oct 08, 2009 53.27 53.49 53.08 53.44 47,911 +0.54(+1.01%)
Oct 07, 2009 52.97 52.97 52.78 52.90 9,149 +0.11(+0.21%)
Oct 06, 2009 52.66 53.08 52.66 52.79 47,042 +0.44(+0.84%)
Oct 05, 2009 52.04 52.40 51.75 52.35 27,012 +0.33(+0.63%)
Oct 02, 2009 51.57 52.16 51.57 52.02 39,195 +0.08(+0.16%)
Oct 01, 2009 52.64 52.64 51.88 51.94 128,780 -0.89(-1.68%)
Sep 30, 2009 52.78 52.99 52.38 52.83 22,135 +0.11(+0.21%)
Sep 29, 2009 52.71 52.87 52.60 52.72 21,893 +0.14(+0.27%)
Sep 28, 2009 52.23 52.82 52.23 52.58 7,425 +0.43(+0.82%)
Sep 25, 2009 52.20 52.47 52.11 52.15 49,049 -0.15(-0.29%)
Sep 24, 2009 52.64 52.85 52.12 52.30 36,434 -0.31(-0.59%)
Sep 23, 2009 52.71 53.21 52.61 52.61 23,544 +0.02(+0.04%)
Sep 22, 2009 52.75 52.75 52.45 52.59 23,047 -0.22(-0.42%)
Sep 21, 2009 52.69 52.84 52.54 52.81 16,423 -0.29(-0.55%)
Sep 18, 2009 52.89 53.21 52.86 53.10 26,641 +0.62(+1.18%)
Sep 17, 2009 52.36 52.80 52.36 52.48 67,135 +0.37(+0.71%)
Sep 16, 2009 52.28 52.50 51.92 52.11 72,696 +0.04(+0.08%)
Sep 15, 2009 52.08 52.19 51.85 52.07 41,400 -0.08(-0.15%)
Sep 14, 2009 51.90 52.17 51.74 52.15 21,595 +0.05(+0.10%)
Sep 11, 2009 52.00 52.19 51.93 52.10 15,784 +0.20(+0.39%)
Sep 10, 2009 51.55 51.91 51.55 51.90 64,496 +0.29(+0.56%)
Sep 09, 2009 51.40 51.73 51.31 51.61 14,010 +0.13(+0.25%)
Sep 08, 2009 51.12 51.49 51.08 51.48 26,156 +0.67(+1.32%)
Sep 04, 2009 50.30 50.87 50.24 50.81 22,093 +0.41(+0.81%)
Sep 03, 2009 50.25 50.40 49.94 50.40 17,652 +0.25(+0.50%)
Sep 02, 2009 50.02 50.35 50.02 50.15 24,715 -0.01(-0.02%)
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.