US Consumer Goods Ishares ETF (NY: IYK )

168.11 USD -1.90 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 56.94 56.97 56.68 56.68 19,100 -0.20(-0.35%)
Sep 28, 2006 57.05 57.05 56.64 56.88 18,300 -0.11(-0.19%)
Sep 27, 2006 56.70 57.09 56.70 56.99 19,400 +0.15(+0.26%)
Sep 26, 2006 56.44 56.85 56.29 56.84 21,100 +0.05(+0.09%)
Sep 25, 2006 56.73 57.06 56.34 56.79 41,200 +0.03(+0.05%)
Sep 22, 2006 56.82 56.82 56.59 56.76 52,300 -0.01(-0.02%)
Sep 21, 2006 57.18 57.22 56.69 56.77 21,600 -0.28(-0.49%)
Sep 20, 2006 56.77 57.09 56.77 57.05 64,600 +0.25(+0.44%)
Sep 19, 2006 56.80 56.86 56.46 56.80 328,800 +0.07(+0.12%)
Sep 18, 2006 57.03 57.03 56.60 56.73 70,100 -0.22(-0.39%)
Sep 15, 2006 57.12 57.17 56.79 56.95 518,400 +0.04(+0.07%)
Sep 14, 2006 56.80 56.98 56.54 56.91 37,700 +0.15(+0.26%)
Sep 13, 2006 56.91 56.97 56.71 56.76 25,500 -0.20(-0.35%)
Sep 12, 2006 56.40 57.02 56.40 56.96 79,800 +0.55(+0.98%)
Sep 11, 2006 56.23 56.51 56.10 56.41 53,300 +0.18(+0.32%)
Sep 08, 2006 56.05 56.23 56.04 56.23 14,300 +0.30(+0.54%)
Sep 07, 2006 56.03 56.20 55.88 55.93 24,000 -0.20(-0.36%)
Sep 06, 2006 56.38 56.38 56.12 56.13 75,600 -0.32(-0.57%)
Sep 05, 2006 56.69 56.69 56.32 56.45 37,100 -0.22(-0.39%)
Sep 01, 2006 56.65 56.70 56.49 56.67 172,200 +0.24(+0.43%)
Aug 31, 2006 56.52 56.52 56.35 56.43 42,600 +0.01(+0.02%)
Aug 30, 2006 56.46 56.49 56.24 56.42 56,100 +0.18(+0.32%)
Aug 29, 2006 55.86 56.24 55.86 56.24 64,000 +0.29(+0.52%)
Aug 28, 2006 55.67 56.05 55.54 55.95 38,700 +0.33(+0.59%)
Aug 25, 2006 55.63 55.67 55.50 55.62 51,100 -0.07(-0.13%)
Aug 24, 2006 55.68 55.69 55.49 55.69 28,700 +0.24(+0.43%)
Aug 23, 2006 55.74 55.81 55.42 55.45 30,600 -0.27(-0.48%)
Aug 22, 2006 55.56 55.83 55.56 55.72 21,900 +0.16(+0.29%)
Aug 21, 2006 55.66 55.72 55.50 55.56 35,200 -0.18(-0.32%)
Aug 18, 2006 55.61 55.75 55.36 55.74 15,600 +0.37(+0.67%)
Aug 17, 2006 55.47 55.56 55.33 55.37 16,700 -0.07(-0.13%)
Aug 16, 2006 55.33 55.46 55.12 55.44 13,800 +0.28(+0.51%)
Aug 15, 2006 55.18 55.24 54.99 55.16 31,100 +0.51(+0.93%)
Aug 14, 2006 55.00 55.15 54.62 54.65 51,900 +0.04(+0.07%)
Aug 11, 2006 54.64 54.71 54.51 54.61 18,100 -0.15(-0.27%)
Aug 10, 2006 54.36 54.83 54.32 54.76 15,500 +0.40(+0.74%)
Aug 09, 2006 54.88 54.88 54.36 54.36 20,600 -0.35(-0.64%)
Aug 08, 2006 54.75 54.95 54.48 54.71 29,800 +0.17(+0.31%)
Aug 07, 2006 54.60 54.67 54.39 54.54 25,700 -0.26(-0.47%)
Aug 04, 2006 55.09 55.19 54.49 54.80 20,800 +0.00(+0.00%)
Aug 03, 2006 54.30 54.88 54.30 54.80 18,800 +0.35(+0.64%)
Aug 02, 2006 54.50 54.64 54.32 54.45 31,500 +0.46(+0.85%)
Aug 01, 2006 54.08 54.13 53.84 53.99 38,900 -0.31(-0.57%)
Jul 31, 2006 54.48 54.53 54.26 54.30 13,500 -0.32(-0.59%)
Jul 28, 2006 54.29 54.71 54.29 54.62 24,600 +0.57(+1.05%)
Jul 27, 2006 54.60 54.60 54.02 54.05 19,600 -0.32(-0.59%)
Jul 26, 2006 54.37 54.52 54.15 54.37 42,600 +0.02(+0.04%)
Jul 25, 2006 53.90 54.49 53.83 54.35 86,700 +0.37(+0.69%)
Jul 24, 2006 53.50 54.02 53.50 53.98 29,800 +0.53(+0.99%)
Jul 21, 2006 53.42 53.55 53.34 53.45 35,300 -0.02(-0.04%)
Jul 20, 2006 53.70 53.81 53.47 53.47 13,100 -0.27(-0.50%)
Jul 19, 2006 53.20 53.89 53.20 53.74 43,600 +0.64(+1.21%)
Jul 18, 2006 52.92 53.11 52.61 53.10 61,100 +0.17(+0.32%)
Jul 17, 2006 52.82 53.07 52.82 52.93 40,900 +0.04(+0.08%)
Jul 14, 2006 53.10 53.23 52.53 52.89 25,800 -0.42(-0.79%)
Jul 13, 2006 53.66 53.66 53.21 53.31 33,500 -0.45(-0.84%)
Jul 12, 2006 54.19 54.20 53.67 53.76 75,600 -0.47(-0.87%)
Jul 11, 2006 53.85 54.28 53.85 54.23 53,600 +0.24(+0.44%)
Jul 10, 2006 53.88 54.24 53.88 53.99 28,200 +0.26(+0.48%)
Jul 07, 2006 53.80 53.95 53.69 53.73 71,500 -0.16(-0.30%)
Jul 06, 2006 53.30 54.19 53.26 53.89 277,800 +0.59(+1.11%)
Jul 05, 2006 53.38 53.38 53.11 53.30 81,300 -0.36(-0.67%)
Jul 03, 2006 53.42 53.66 53.42 53.66 135,800 +0.20(+0.37%)
Jun 30, 2006 53.69 53.73 53.44 53.46 28,700 -0.02(-0.04%)
Jun 29, 2006 52.75 53.48 52.72 53.48 20,500 +1.00(+1.91%)
Jun 28, 2006 52.53 52.54 52.27 52.48 19,600 -0.01(-0.02%)
Jun 27, 2006 52.80 52.83 52.40 52.49 23,200 -0.42(-0.79%)
Jun 26, 2006 52.62 52.91 52.56 52.91 10,600 +0.27(+0.51%)
Jun 23, 2006 52.60 52.89 52.52 52.64 8,300 -0.09(-0.17%)
Jun 22, 2006 53.06 53.06 52.54 52.73 35,300 -0.33(-0.62%)
Jun 21, 2006 52.77 53.18 52.68 53.06 41,800 +0.42(+0.80%)
Jun 20, 2006 52.60 52.91 52.60 52.64 16,400 +0.06(+0.11%)
Jun 19, 2006 52.95 53.10 52.42 52.58 12,400 -0.28(-0.53%)
Jun 16, 2006 52.82 52.94 52.66 52.86 17,800 +0.15(+0.28%)
Jun 15, 2006 52.20 52.87 52.20 52.71 15,600 +0.53(+1.02%)
Jun 14, 2006 52.01 52.25 51.85 52.18 57,300 +0.11(+0.21%)
Jun 13, 2006 52.50 52.74 52.05 52.07 40,300 -0.48(-0.91%)
Jun 12, 2006 52.88 53.04 52.50 52.55 13,200 -0.34(-0.64%)
Jun 09, 2006 52.97 53.14 52.76 52.89 23,800 +0.06(+0.11%)
Jun 08, 2006 52.50 52.92 52.16 52.83 129,400 +0.05(+0.09%)
Jun 07, 2006 53.44 53.44 52.69 52.78 107,600 -0.01(-0.02%)
Jun 06, 2006 52.80 52.90 52.46 52.79 60,000 -0.15(-0.28%)
Jun 05, 2006 53.47 53.54 52.84 52.94 23,000 -0.78(-1.45%)
Jun 02, 2006 53.86 53.88 53.54 53.72 29,600 -0.27(-0.50%)
Jun 01, 2006 53.75 54.00 53.55 53.99 58,900 +0.38(+0.71%)
May 31, 2006 53.62 53.64 53.14 53.61 69,600 +0.36(+0.68%)
May 30, 2006 53.99 53.99 53.25 53.25 33,400 -0.88(-1.63%)
May 26, 2006 54.12 54.17 53.92 54.13 127,000 +0.22(+0.41%)
May 25, 2006 53.65 53.91 53.54 53.91 17,200 +0.29(+0.54%)
May 24, 2006 53.08 53.62 52.92 53.62 160,200 +0.48(+0.90%)
May 23, 2006 53.38 53.47 53.14 53.14 48,100 +0.09(+0.17%)
May 22, 2006 52.94 53.20 52.81 53.05 50,500 -0.01(-0.02%)
May 19, 2006 53.00 53.10 52.75 53.06 50,400 +0.06(+0.11%)
May 18, 2006 53.27 53.58 53.00 53.00 48,500 -0.37(-0.69%)
May 17, 2006 53.59 53.82 53.22 53.37 76,100 -0.58(-1.08%)
May 16, 2006 54.05 54.18 53.94 53.95 53,900 -0.01(-0.02%)
May 15, 2006 53.56 53.96 53.41 53.96 40,600 +0.40(+0.75%)
May 12, 2006 53.88 54.06 53.55 53.56 37,700 -0.49(-0.91%)
May 11, 2006 54.70 54.70 53.96 54.05 35,000 -0.62(-1.13%)
May 10, 2006 54.69 54.90 54.62 54.67 33,000 -0.20(-0.36%)
May 09, 2006 54.84 54.87 54.67 54.87 41,000 +0.20(+0.37%)
May 08, 2006 54.54 54.69 54.49 54.67 34,500 +0.22(+0.40%)
May 05, 2006 54.30 54.60 54.20 54.45 24,100 +0.38(+0.70%)
May 04, 2006 54.20 54.21 53.97 54.07 37,300 -0.13(-0.24%)
May 03, 2006 54.24 54.24 53.88 54.20 47,900 -0.25(-0.46%)
May 02, 2006 54.20 54.45 54.05 54.45 47,200 +0.27(+0.50%)
May 01, 2006 54.25 54.58 54.11 54.18 52,400 -0.11(-0.20%)
Apr 28, 2006 54.35 54.42 54.20 54.29 357,500 -0.02(-0.04%)
Apr 27, 2006 54.11 54.50 53.83 54.31 117,500 +0.03(+0.06%)
Apr 26, 2006 53.85 54.43 53.85 54.28 63,500 +0.55(+1.02%)
Apr 25, 2006 53.68 53.94 53.66 53.73 102,900 -0.02(-0.04%)
Apr 24, 2006 53.62 53.85 52.60 53.75 36,600 +0.03(+0.06%)
Apr 21, 2006 53.69 53.93 53.58 53.72 40,900 -0.02(-0.04%)
Apr 20, 2006 53.40 53.84 53.40 53.74 32,300 +0.28(+0.52%)
Apr 19, 2006 53.21 53.50 53.20 53.46 31,100 +0.18(+0.34%)
Apr 18, 2006 52.71 53.38 52.71 53.28 37,300 +0.53(+1.00%)
Apr 17, 2006 53.00 53.05 52.59 52.75 124,900 -0.20(-0.38%)
Apr 13, 2006 53.11 53.15 52.89 52.95 22,100 -0.16(-0.30%)
Apr 12, 2006 53.02 53.15 53.01 53.11 8,100 +0.00(+0.00%)
Apr 11, 2006 53.77 53.77 52.98 53.11 43,100 -0.46(-0.86%)
Apr 10, 2006 53.80 53.80 53.45 53.57 45,700 -0.04(-0.07%)
Apr 07, 2006 53.92 54.21 53.57 53.61 29,000 -0.30(-0.56%)
Apr 06, 2006 54.18 54.18 53.82 53.91 72,000 -0.23(-0.42%)
Apr 05, 2006 53.95 54.19 53.90 54.14 37,000 +0.16(+0.30%)
Apr 04, 2006 53.96 54.12 53.89 53.98 27,000 +0.04(+0.07%)
Apr 03, 2006 53.86 54.26 53.86 53.94 130,100 +0.11(+0.20%)
Mar 31, 2006 54.24 54.24 53.83 53.83 38,200 -0.31(-0.57%)
Mar 30, 2006 54.37 54.49 53.98 54.14 97,100 -0.23(-0.42%)
Mar 29, 2006 54.18 54.42 53.99 54.37 112,700 +0.30(+0.55%)
Mar 28, 2006 54.39 54.49 54.05 54.07 34,500 -0.36(-0.66%)
Mar 27, 2006 54.50 54.60 54.41 54.43 141,100 -0.22(-0.40%)
Mar 24, 2006 54.48 54.68 54.19 54.65 63,400 -0.07(-0.13%)
Mar 23, 2006 54.96 54.96 54.58 54.72 154,100 -0.26(-0.47%)
Mar 22, 2006 54.65 55.05 54.65 54.98 90,200 +0.36(+0.66%)
Mar 21, 2006 55.15 55.15 54.50 54.62 506,500 -0.24(-0.44%)
Mar 20, 2006 54.94 54.94 54.65 54.86 139,100 +0.01(+0.02%)
Mar 17, 2006 54.80 55.00 54.75 54.85 32,100 +0.04(+0.07%)
Mar 16, 2006 54.95 54.95 54.71 54.81 110,100 -0.01(-0.02%)
Mar 15, 2006 54.96 54.96 54.62 54.82 40,200 -0.04(-0.07%)
Mar 14, 2006 54.60 54.90 54.46 54.86 14,100 +0.05(+0.09%)
Mar 13, 2006 54.83 54.99 54.74 54.81 46,100 +0.12(+0.22%)
Mar 10, 2006 54.30 54.75 54.30 54.69 24,000 +0.43(+0.79%)
Mar 09, 2006 54.09 54.48 54.09 54.26 47,700 +0.15(+0.28%)
Mar 08, 2006 53.58 54.19 53.58 54.11 43,400 +0.43(+0.80%)
Mar 07, 2006 53.60 53.83 53.55 53.68 19,800 -0.01(-0.02%)
Mar 06, 2006 53.74 53.87 53.55 53.69 16,800 -0.09(-0.17%)
Mar 03, 2006 53.60 54.04 53.57 53.78 8,400 -0.09(-0.17%)
Mar 02, 2006 53.90 53.94 53.60 53.87 24,600 -0.12(-0.22%)
Mar 01, 2006 54.00 54.10 53.88 53.99 28,500 +0.12(+0.22%)
Feb 28, 2006 54.52 54.37 53.82 53.87 27,300 -0.65(-1.19%)
Feb 27, 2006 54.38 54.62 54.37 54.52 25,900 +0.16(+0.29%)
Feb 24, 2006 54.30 54.44 54.16 54.36 24,400 -0.02(-0.04%)
Feb 23, 2006 54.51 54.66 54.34 54.38 27,900 -0.16(-0.29%)
Feb 22, 2006 54.04 54.54 54.04 54.54 23,900 +0.65(+1.21%)
Feb 21, 2006 54.10 54.18 53.82 53.89 22,300 -0.09(-0.17%)
Feb 17, 2006 53.90 54.12 53.90 53.98 34,600 +0.02(+0.04%)
Feb 16, 2006 53.70 53.96 53.63 53.96 42,100 +0.31(+0.58%)
Feb 15, 2006 53.30 53.70 53.28 53.65 31,900 +0.24(+0.45%)
Feb 14, 2006 53.02 53.44 52.83 53.41 97,000 +0.51(+0.96%)
Feb 13, 2006 53.00 53.03 52.78 52.90 77,900 -0.20(-0.38%)
Feb 10, 2006 53.10 53.21 52.85 53.10 19,700 +0.00(+0.00%)
Feb 09, 2006 53.04 53.40 53.04 53.10 85,200 +0.06(+0.11%)
Feb 08, 2006 52.90 53.08 52.69 53.04 44,100 +0.32(+0.61%)
Feb 07, 2006 53.06 53.10 52.64 52.72 481,100 -0.37(-0.70%)
Feb 06, 2006 53.32 53.32 53.02 53.09 31,000 -0.14(-0.26%)
Feb 03, 2006 53.15 53.50 53.11 53.23 39,800 -0.30(-0.56%)
Feb 02, 2006 53.70 53.95 53.43 53.53 79,800 -0.27(-0.50%)
Feb 01, 2006 53.62 53.92 53.50 53.80 46,300 +0.13(+0.24%)
Jan 31, 2006 53.88 53.88 53.56 53.67 20,200 -0.21(-0.39%)
Jan 30, 2006 54.22 54.25 53.87 53.88 21,100 -0.38(-0.70%)
Jan 27, 2006 53.75 54.30 53.60 54.26 49,300 +0.53(+0.99%)
Jan 26, 2006 53.70 53.82 53.55 53.73 37,500 +0.26(+0.49%)
Jan 25, 2006 53.65 53.65 53.34 53.47 41,800 -0.08(-0.15%)
Jan 24, 2006 53.45 53.63 53.24 53.55 60,200 +0.33(+0.62%)
Jan 23, 2006 53.12 53.45 53.12 53.22 327,100 +0.03(+0.06%)
Jan 20, 2006 53.80 53.80 53.04 53.19 2,899,100 -0.74(-1.37%)
Jan 19, 2006 53.90 54.03 53.69 53.93 131,700 +0.03(+0.06%)
Jan 18, 2006 53.72 54.12 53.66 53.90 66,700 +0.00(+0.00%)
Jan 17, 2006 54.07 54.08 53.78 53.90 48,700 -0.42(-0.77%)
Jan 13, 2006 54.35 54.46 54.20 54.32 41,200 +0.06(+0.11%)
Jan 12, 2006 54.52 54.55 54.20 54.26 33,200 -0.41(-0.75%)
Jan 11, 2006 54.62 54.74 54.48 54.67 40,100 +0.09(+0.16%)
Jan 10, 2006 54.48 54.64 54.44 54.58 35,200 -0.02(-0.04%)
Jan 09, 2006 54.26 54.76 54.19 54.60 47,700 +0.44(+0.81%)
Jan 06, 2006 54.00 54.26 53.86 54.16 82,400 +0.24(+0.45%)
Jan 05, 2006 53.90 54.12 53.88 53.92 69,400 -0.08(-0.15%)
Jan 04, 2006 53.72 54.00 53.72 54.00 33,400 +0.35(+0.65%)
Jan 03, 2006 53.30 53.73 53.03 53.65 523,400 +0.39(+0.73%)
Dec 30, 2005 53.52 53.52 53.26 53.26 61,800 -0.26(-0.49%)
Dec 29, 2005 53.60 53.75 53.49 53.52 51,700 -0.12(-0.22%)
Dec 28, 2005 53.58 53.78 53.58 53.64 23,200 +0.05(+0.09%)
Dec 27, 2005 53.94 54.02 53.54 53.59 74,500 -0.29(-0.54%)
Dec 23, 2005 54.00 54.00 53.83 53.88 28,400 +0.03(+0.06%)
Dec 22, 2005 53.90 53.90 53.69 53.85 71,300 -0.14(-0.26%)
Dec 21, 2005 53.98 54.18 53.86 53.99 48,500 +0.21(+0.39%)
Dec 20, 2005 54.02 54.07 53.74 53.78 23,600 -0.27(-0.50%)
Dec 19, 2005 54.12 54.33 53.98 54.05 24,000 -0.22(-0.41%)
Dec 16, 2005 54.60 54.67 54.27 54.27 63,400 +0.01(+0.02%)
Dec 15, 2005 54.16 54.40 54.15 54.26 60,700 +0.06(+0.11%)
Dec 14, 2005 53.91 54.41 53.91 54.20 35,000 +0.40(+0.75%)
Dec 13, 2005 53.42 53.92 53.42 53.80 30,600 +0.53(+0.99%)
Dec 12, 2005 53.38 53.50 53.14 53.27 52,300 +0.05(+0.09%)
Dec 09, 2005 53.11 53.34 53.09 53.22 63,600 +0.11(+0.21%)
Dec 08, 2005 53.17 53.49 53.00 53.11 19,400 -0.03(-0.06%)
Dec 07, 2005 53.56 53.56 53.01 53.14 19,400 -0.33(-0.62%)
Dec 06, 2005 53.65 53.78 53.47 53.47 118,200 -0.04(-0.07%)
Dec 05, 2005 53.65 53.65 53.40 53.51 42,600 -0.22(-0.41%)
Dec 02, 2005 53.58 53.83 53.58 53.73 64,000 -0.02(-0.04%)
Dec 01, 2005 53.35 53.85 53.31 53.75 162,200 +0.41(+0.77%)
Nov 30, 2005 53.67 53.86 53.27 53.34 175,700 -0.30(-0.56%)
Nov 29, 2005 53.63 53.89 53.57 53.64 102,700 +0.18(+0.34%)
Nov 28, 2005 53.60 53.75 53.40 53.46 188,400 -0.33(-0.61%)
Nov 25, 2005 53.40 53.93 53.40 53.79 140,000 +0.18(+0.34%)
Nov 23, 2005 53.05 53.79 53.03 53.61 188,300 +0.12(+0.22%)
Nov 22, 2005 53.07 53.61 53.07 53.49 67,100 +0.21(+0.39%)
Nov 21, 2005 53.00 53.35 53.00 53.28 36,300 +0.27(+0.51%)
Nov 18, 2005 52.83 53.12 52.70 53.01 63,400 +0.12(+0.23%)
Nov 17, 2005 52.62 52.89 52.62 52.89 21,300 +0.29(+0.55%)
Nov 16, 2005 52.50 52.69 52.41 52.60 29,600 -0.03(-0.06%)
Nov 15, 2005 53.01 53.09 52.58 52.63 19,500 -0.26(-0.49%)
Nov 14, 2005 53.01 53.20 52.86 52.89 87,000 -0.20(-0.38%)
Nov 11, 2005 53.00 53.10 52.88 53.09 32,800 +0.16(+0.30%)
Nov 10, 2005 52.52 53.10 52.41 52.93 48,100 +0.44(+0.84%)
Nov 09, 2005 52.50 52.67 52.42 52.49 30,600 -0.06(-0.11%)
Nov 08, 2005 52.55 52.62 52.42 52.55 67,100 -0.31(-0.59%)
Nov 07, 2005 52.90 52.95 52.67 52.86 27,900 +0.11(+0.21%)
Nov 04, 2005 52.98 52.99 52.55 52.75 75,200 -0.06(-0.11%)
Nov 03, 2005 85.84 53.24 52.65 52.81 68,500 -0.01(-0.02%)
Nov 02, 2005 52.30 52.84 52.30 52.82 68,400 +0.50(+0.96%)
Nov 01, 2005 52.64 52.64 52.23 52.32 40,300 -0.25(-0.48%)
Oct 31, 2005 52.36 52.70 52.36 52.57 19,600 +0.29(+0.55%)
Oct 28, 2005 51.90 52.31 51.68 52.28 34,300 +0.95(+1.85%)
Oct 27, 2005 51.60 51.68 51.33 51.33 43,400 -0.59(-1.14%)
Oct 26, 2005 52.10 52.51 51.91 51.92 58,400 -0.42(-0.80%)
Oct 25, 2005 52.36 52.43 51.89 52.34 21,400 -0.14(-0.27%)
Oct 24, 2005 52.00 52.48 51.95 52.48 19,200 +0.62(+1.20%)
Oct 21, 2005 51.97 52.20 51.65 51.86 34,400 -0.08(-0.15%)
Oct 20, 2005 52.45 52.52 51.84 51.94 52,600 -0.38(-0.73%)
Oct 19, 2005 51.53 52.32 51.47 52.32 33,100 +0.36(+0.69%)
Oct 18, 2005 52.23 52.23 51.86 51.96 22,400 -0.40(-0.76%)
Oct 17, 2005 51.76 52.44 51.76 52.36 81,900 +0.60(+1.16%)
Oct 14, 2005 51.46 51.86 51.29 51.76 26,900 +0.35(+0.68%)
Oct 13, 2005 51.24 51.55 51.15 51.41 30,500 -0.08(-0.16%)
Oct 12, 2005 51.90 51.90 51.38 51.49 26,900 -0.23(-0.44%)
Oct 11, 2005 51.70 52.07 51.60 51.72 27,200 -0.05(-0.10%)
Oct 10, 2005 52.27 52.29 51.71 51.77 31,400 -0.52(-0.99%)
Oct 07, 2005 52.35 52.55 52.15 52.29 36,500 -0.17(-0.32%)
Oct 06, 2005 52.76 52.88 52.04 52.46 41,000 -0.30(-0.57%)
Oct 05, 2005 53.35 53.35 52.75 52.76 43,500 -0.60(-1.12%)
Oct 04, 2005 53.76 53.92 53.36 53.36 16,700 -0.53(-0.98%)
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.