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 (%)
Mar 31, 2004 51.00 51.15 50.54 50.85 108,800 -0.05(-0.10%)
Mar 30, 2004 50.41 50.90 50.41 50.90 35,000 +0.42(+0.83%)
Mar 29, 2004 50.15 50.50 50.11 50.48 44,800 +0.56(+1.12%)
Mar 26, 2004 49.90 50.12 49.76 49.92 138,600 -0.24(-0.48%)
Mar 25, 2004 49.80 50.16 49.57 50.16 32,500 +0.61(+1.23%)
Mar 24, 2004 49.57 49.62 49.18 49.55 44,300 +0.20(+0.41%)
Mar 23, 2004 49.64 49.70 49.35 49.35 54,300 -0.28(-0.56%)
Mar 22, 2004 49.80 49.99 49.35 49.63 130,500 -0.52(-1.04%)
Mar 19, 2004 50.30 50.54 50.15 50.15 103,500 -0.28(-0.56%)
Mar 18, 2004 50.45 50.61 50.20 50.43 168,000 -0.12(-0.24%)
Mar 17, 2004 50.10 50.55 49.97 50.55 54,900 +0.66(+1.32%)
Mar 16, 2004 50.00 50.00 49.50 49.89 62,600 +0.17(+0.34%)
Mar 15, 2004 50.35 50.35 49.56 49.72 21,500 -0.62(-1.23%)
Mar 12, 2004 50.40 50.40 49.86 50.34 243,200 +0.11(+0.22%)
Mar 11, 2004 51.00 51.22 50.23 50.23 122,600 -1.12(-2.18%)
Mar 10, 2004 51.50 51.88 51.30 51.35 101,500 +0.05(+0.10%)
Mar 09, 2004 51.15 51.32 50.93 51.30 50,200 -0.05(-0.10%)
Mar 08, 2004 51.40 51.54 51.16 51.35 107,200 -0.05(-0.10%)
Mar 05, 2004 50.90 51.40 50.86 51.40 232,200 +0.54(+1.06%)
Mar 04, 2004 51.15 51.15 50.84 50.86 82,100 -0.29(-0.57%)
Mar 03, 2004 51.05 51.19 50.82 51.15 186,700 +0.35(+0.69%)
Mar 02, 2004 51.20 51.41 50.80 50.80 111,600 -0.68(-1.32%)
Mar 01, 2004 51.10 51.48 51.00 51.48 38,200 +0.48(+0.94%)
Feb 27, 2004 50.85 51.09 50.71 51.00 20,200 +0.19(+0.37%)
Feb 26, 2004 50.60 50.81 50.40 50.81 40,400 +0.21(+0.42%)
Feb 25, 2004 50.45 50.64 50.33 50.60 17,100 +0.08(+0.16%)
Feb 24, 2004 50.71 50.85 50.35 50.52 119,200 -0.19(-0.37%)
Feb 23, 2004 50.80 50.84 50.60 50.71 44,900 +0.03(+0.06%)
Feb 20, 2004 50.55 50.80 50.46 50.68 29,800 +0.30(+0.60%)
Feb 19, 2004 50.70 50.89 50.38 50.38 79,500 -0.17(-0.34%)
Feb 18, 2004 50.55 50.65 50.36 50.55 68,000 +0.08(+0.16%)
Feb 17, 2004 50.50 50.58 50.25 50.47 32,400 +0.28(+0.56%)
Feb 13, 2004 50.45 50.49 50.03 50.19 72,600 -0.24(-0.48%)
Feb 12, 2004 50.45 50.49 50.28 50.43 30,100 -0.07(-0.14%)
Feb 11, 2004 50.15 50.55 50.02 50.50 27,000 +0.30(+0.60%)
Feb 10, 2004 50.17 50.29 50.00 50.20 37,400 +0.08(+0.16%)
Feb 09, 2004 50.00 51.00 49.96 50.12 48,300 +0.16(+0.32%)
Feb 06, 2004 49.85 49.96 49.56 49.96 89,800 +0.31(+0.62%)
Feb 05, 2004 49.50 49.65 49.30 49.65 54,300 +0.18(+0.36%)
Feb 04, 2004 49.10 49.54 49.00 49.47 105,300 +0.27(+0.55%)
Feb 03, 2004 49.10 49.27 48.91 49.20 31,700 +0.21(+0.43%)
Feb 02, 2004 49.10 49.23 48.75 48.99 134,500 -0.05(-0.10%)
Jan 30, 2004 49.00 49.04 48.76 49.04 30,100 +0.04(+0.08%)
Jan 29, 2004 48.60 49.16 48.56 49.00 39,500 +0.37(+0.76%)
Jan 28, 2004 49.15 49.21 48.50 48.63 119,100 -0.47(-0.96%)
Jan 27, 2004 49.35 49.35 49.02 49.10 32,600 -0.25(-0.51%)
Jan 26, 2004 48.85 49.35 48.80 49.35 32,200 +0.65(+1.33%)
Jan 23, 2004 48.60 48.87 48.53 48.70 23,400 +0.11(+0.23%)
Jan 22, 2004 48.68 48.68 48.38 48.59 30,600 -0.02(-0.04%)
Jan 21, 2004 48.18 48.62 48.18 48.61 38,400 +0.34(+0.70%)
Jan 20, 2004 48.44 48.45 48.10 48.27 93,700 -0.02(-0.04%)
Jan 16, 2004 48.45 48.49 48.20 48.29 17,800 -0.16(-0.33%)
Jan 15, 2004 48.49 48.49 48.06 48.45 62,400 +0.14(+0.29%)
Jan 14, 2004 48.22 48.49 48.15 48.31 64,500 +0.17(+0.35%)
Jan 13, 2004 48.34 48.34 47.88 48.14 17,800 +0.04(+0.08%)
Jan 12, 2004 48.19 48.26 47.96 48.10 91,400 +0.10(+0.21%)
Jan 09, 2004 48.27 48.42 47.93 48.00 62,500 -0.23(-0.48%)
Jan 08, 2004 48.48 48.48 48.10 48.23 49,700 -0.10(-0.21%)
Jan 07, 2004 48.52 48.52 48.15 48.33 63,100 -0.29(-0.60%)
Jan 06, 2004 48.35 48.67 48.35 48.62 37,100 +0.08(+0.16%)
Jan 05, 2004 48.59 48.65 48.24 48.54 30,600 +0.14(+0.29%)
Jan 02, 2004 48.79 48.83 48.22 48.40 47,700 +0.10(+0.21%)
Dec 31, 2003 48.58 48.68 48.30 48.30 76,300 -0.20(-0.41%)
Dec 30, 2003 48.28 48.48 48.28 48.50 140,100 +0.19(+0.39%)
Dec 29, 2003 47.89 48.26 47.89 48.31 15,400 +0.32(+0.67%)
Dec 26, 2003 48.00 48.04 47.86 47.99 3,700 +0.02(+0.04%)
Dec 24, 2003 48.00 48.05 47.84 47.97 5,800 -0.13(-0.27%)
Dec 23, 2003 48.19 48.20 47.87 48.10 32,700 +0.13(+0.27%)
Dec 22, 2003 47.87 47.97 47.66 47.97 74,900 +0.12(+0.25%)
Dec 19, 2003 48.02 48.02 47.80 47.85 31,500 +0.00(+0.00%)
Dec 18, 2003 47.73 47.93 47.59 47.85 26,700 +0.19(+0.40%)
Dec 17, 2003 47.60 47.72 47.55 47.66 17,900 -0.02(-0.04%)
Dec 16, 2003 47.54 47.68 47.36 47.68 12,800 +0.12(+0.25%)
Dec 15, 2003 47.64 47.75 47.54 47.56 62,000 +0.26(+0.55%)
Dec 12, 2003 47.11 47.28 46.84 47.30 17,100 +0.12(+0.25%)
Dec 11, 2003 47.04 47.40 46.95 47.18 30,800 +0.22(+0.47%)
Dec 10, 2003 47.04 47.09 46.72 46.96 24,500 -0.09(-0.19%)
Dec 09, 2003 47.30 47.30 47.04 47.05 23,300 -0.35(-0.74%)
Dec 08, 2003 47.24 47.36 47.00 47.40 136,700 +0.38(+0.81%)
Dec 05, 2003 47.22 47.25 46.94 47.02 24,800 -0.23(-0.49%)
Dec 04, 2003 47.28 47.32 47.13 47.25 38,700 +0.07(+0.15%)
Dec 03, 2003 47.62 47.64 47.18 47.18 20,200 -0.22(-0.46%)
Dec 02, 2003 47.42 47.53 47.25 47.40 114,900 -0.13(-0.27%)
Dec 01, 2003 47.29 47.53 47.19 47.53 110,600 +0.27(+0.57%)
Nov 28, 2003 47.05 47.26 47.00 47.26 12,100 +0.16(+0.34%)
Nov 26, 2003 47.10 47.10 46.71 47.10 17,200 +0.12(+0.26%)
Nov 25, 2003 46.65 46.98 46.65 46.98 93,300 +0.26(+0.56%)
Nov 24, 2003 46.26 46.78 46.62 46.72 20,700 +0.46(+0.99%)
Nov 21, 2003 46.05 46.30 46.12 46.26 13,600 +0.21(+0.46%)
Nov 20, 2003 46.20 46.46 46.05 46.05 11,800 -0.33(-0.71%)
Nov 19, 2003 46.12 46.43 46.06 46.38 44,100 +0.20(+0.43%)
Nov 18, 2003 46.38 46.47 46.02 46.18 16,100 -0.16(-0.35%)
Nov 17, 2003 46.16 46.34 46.00 46.34 22,600 -0.10(-0.22%)
Nov 14, 2003 46.67 46.72 46.22 46.44 105,400 -0.17(-0.36%)
Nov 13, 2003 46.36 46.60 46.36 46.61 18,600 -0.06(-0.13%)
Nov 12, 2003 46.09 46.67 46.06 46.67 70,100 +0.61(+1.32%)
Nov 11, 2003 46.07 46.10 45.91 46.06 43,800 +0.06(+0.13%)
Nov 10, 2003 46.21 46.21 46.00 46.00 143,400 -0.30(-0.65%)
Nov 07, 2003 46.16 46.41 46.20 46.30 13,900 +0.14(+0.30%)
Nov 06, 2003 45.90 46.21 45.79 46.16 13,900 +0.31(+0.68%)
Nov 05, 2003 46.19 45.97 45.72 45.85 13,300 -0.22(-0.48%)
Nov 04, 2003 46.19 46.19 46.02 46.07 26,327 -0.14(-0.30%)
Nov 03, 2003 46.11 46.21 46.11 46.21 37,973 +0.49(+1.07%)
Oct 31, 2003 45.86 45.86 45.70 45.72 50,400 -0.12(-0.26%)
Oct 30, 2003 45.76 45.84 45.76 45.84 16,900 +0.14(+0.31%)
Oct 29, 2003 45.40 45.79 45.40 45.70 30,700 +0.20(+0.44%)
Oct 28, 2003 45.07 45.50 45.11 45.50 113,000 +0.43(+0.95%)
Oct 27, 2003 45.00 45.33 44.92 45.07 22,200 +0.02(+0.04%)
Oct 24, 2003 44.85 45.05 44.64 45.05 9,500 +0.08(+0.18%)
Oct 23, 2003 44.95 45.11 44.84 44.97 19,600 -0.13(-0.29%)
Oct 22, 2003 45.17 45.22 44.87 45.10 10,000 -0.06(-0.13%)
Oct 21, 2003 45.28 45.28 45.16 45.16 10,500 -0.08(-0.18%)
Oct 20, 2003 45.15 45.17 45.15 45.24 9,300 +0.28(+0.62%)
Oct 17, 2003 45.04 45.39 44.96 44.96 34,200 -0.45(-0.99%)
Oct 16, 2003 45.15 45.41 45.09 45.41 18,400 +0.16(+0.35%)
Oct 15, 2003 45.43 45.44 45.14 45.25 29,400 -0.18(-0.40%)
Oct 14, 2003 45.35 45.36 45.16 45.43 199,500 +0.13(+0.29%)
Oct 13, 2003 45.33 45.50 45.21 45.30 69,700 +0.15(+0.33%)
Oct 10, 2003 45.15 45.29 45.09 45.15 120,000 +0.01(+0.02%)
Oct 09, 2003 45.45 45.58 45.40 45.14 59,600 -0.06(-0.13%)
Oct 08, 2003 45.06 45.26 45.03 45.20 56,000 -0.07(-0.15%)
Oct 07, 2003 45.12 45.27 44.98 45.27 57,300 +0.14(+0.31%)
Oct 06, 2003 45.08 45.15 44.85 45.13 129,300 +0.13(+0.29%)
Oct 03, 2003 45.03 45.23 44.95 45.00 137,600 +0.23(+0.51%)
Oct 02, 2003 44.72 44.72 44.54 44.77 46,500 +0.13(+0.29%)
Oct 01, 2003 43.98 44.64 43.98 44.64 94,000 +0.74(+1.69%)
Sep 30, 2003 43.86 43.97 43.52 43.90 10,800 -0.11(-0.25%)
Sep 29, 2003 43.87 44.01 43.63 44.01 109,200 +0.11(+0.25%)
Sep 26, 2003 43.94 43.94 43.65 43.90 247,300 -0.01(-0.02%)
Sep 25, 2003 44.20 44.20 43.91 43.91 37,400 -0.29(-0.66%)
Sep 24, 2003 44.54 44.54 44.35 44.20 35,700 -0.28(-0.63%)
Sep 23, 2003 44.01 44.48 44.01 44.48 15,100 +0.33(+0.75%)
Sep 22, 2003 43.92 44.15 43.91 44.15 13,700 -0.19(-0.43%)
Sep 19, 2003 44.49 44.60 44.32 44.34 16,000 -0.28(-0.63%)
Sep 18, 2003 44.34 44.62 44.34 44.62 33,800 +0.28(+0.63%)
Sep 17, 2003 44.41 44.44 44.22 44.34 37,900 +0.49(+1.12%)
Sep 16, 2003 43.84 43.85 43.49 43.85 43,100 +0.07(+0.16%)
Sep 15, 2003 43.83 43.90 43.64 43.78 7,600 +0.06(+0.14%)
Sep 12, 2003 43.74 43.88 43.44 43.72 6,000 -0.15(-0.34%)
Sep 11, 2003 43.62 44.01 43.62 43.87 74,900 +0.20(+0.46%)
Sep 10, 2003 43.64 43.93 43.61 43.67 96,100 +0.02(+0.05%)
Sep 09, 2003 43.87 43.88 43.51 43.65 11,300 -0.23(-0.52%)
Sep 08, 2003 43.84 44.00 43.70 43.88 48,000 +0.08(+0.18%)
Sep 05, 2003 44.00 44.01 43.70 43.80 79,500 -0.32(-0.73%)
Sep 04, 2003 43.99 44.17 43.85 44.12 90,200 +0.35(+0.80%)
Sep 03, 2003 43.79 43.99 43.58 43.77 12,700 -0.03(-0.07%)
Sep 02, 2003 43.33 43.80 43.25 43.80 101,200 +0.49(+1.13%)
Aug 29, 2003 43.19 43.34 43.04 43.31 15,900 +0.07(+0.16%)
Aug 28, 2003 42.80 43.24 42.66 43.24 21,700 +0.44(+1.03%)
Aug 27, 2003 42.89 42.93 42.74 42.80 32,900 -0.06(-0.14%)
Aug 26, 2003 42.50 42.86 42.28 42.86 83,000 +0.17(+0.40%)
Aug 25, 2003 42.54 42.69 42.45 42.69 30,200 +0.15(+0.35%)
Aug 22, 2003 42.80 43.06 42.42 42.54 16,100 -0.36(-0.84%)
Aug 21, 2003 42.78 43.15 42.76 42.90 25,400 +0.12(+0.28%)
Aug 20, 2003 42.82 43.05 42.78 42.78 19,900 -0.27(-0.63%)
Aug 19, 2003 43.10 43.13 42.80 43.05 22,300 -0.04(-0.09%)
Aug 18, 2003 42.95 43.24 42.95 43.09 20,900 +0.03(+0.07%)
Aug 15, 2003 42.90 43.06 42.88 43.06 29,600 +0.02(+0.05%)
Aug 14, 2003 42.66 43.10 42.62 43.04 15,800 +0.16(+0.37%)
Aug 13, 2003 43.09 43.09 42.71 42.88 58,200 -0.04(-0.09%)
Aug 12, 2003 42.80 42.96 42.50 42.92 30,300 +0.22(+0.52%)
Aug 11, 2003 42.69 42.82 42.52 42.70 9,400 +0.12(+0.28%)
Aug 08, 2003 42.45 42.71 42.45 42.58 25,900 +0.15(+0.35%)
Aug 07, 2003 42.40 42.51 42.25 42.43 58,300 +0.13(+0.31%)
Aug 06, 2003 42.16 42.65 42.16 42.30 8,100 +0.14(+0.33%)
Aug 05, 2003 42.54 42.76 42.16 42.16 6,900 -0.69(-1.61%)
Aug 04, 2003 42.40 42.85 42.19 42.85 28,800 +0.33(+0.78%)
Aug 01, 2003 42.98 42.98 42.51 42.52 4,500 -0.46(-1.07%)
Jul 31, 2003 43.35 43.65 42.87 42.98 21,200 -0.12(-0.28%)
Jul 30, 2003 43.25 43.25 42.95 43.10 5,300 -0.02(-0.05%)
Jul 29, 2003 43.45 43.45 42.87 43.12 9,300 -0.25(-0.58%)
Jul 28, 2003 43.49 43.60 43.28 43.37 18,600 -0.20(-0.46%)
Jul 25, 2003 43.32 43.63 43.05 43.57 7,300 +0.47(+1.09%)
Jul 24, 2003 43.46 43.79 43.10 43.10 17,300 -0.40(-0.92%)
Jul 23, 2003 43.30 43.57 43.25 43.50 16,000 +0.18(+0.42%)
Jul 22, 2003 43.27 43.54 42.90 43.32 24,600 +0.10(+0.23%)
Jul 21, 2003 43.40 43.40 43.08 43.22 37,200 -0.10(-0.23%)
Jul 18, 2003 43.30 43.44 43.01 43.32 10,400 +0.27(+0.63%)
Jul 17, 2003 43.38 43.40 42.91 43.05 8,200 -0.20(-0.46%)
Jul 16, 2003 43.28 43.28 42.93 43.25 36,500 -0.15(-0.35%)
Jul 15, 2003 43.49 43.52 43.21 43.40 7,700 -0.12(-0.28%)
Jul 14, 2003 43.93 44.08 43.52 43.52 7,000 -0.27(-0.62%)
Jul 11, 2003 43.63 43.95 43.40 43.79 14,500 +0.16(+0.37%)
Jul 10, 2003 43.65 43.70 43.40 43.63 6,300 -0.02(-0.05%)
Jul 09, 2003 43.87 44.05 43.45 43.65 13,900 -0.70(-1.58%)
Jul 08, 2003 44.15 44.39 43.90 44.35 11,200 +0.14(+0.32%)
Jul 07, 2003 44.30 44.48 44.10 44.21 28,800 +0.07(+0.16%)
Jul 03, 2003 44.05 44.33 44.01 44.14 27,400 -0.11(-0.25%)
Jul 02, 2003 44.20 44.29 44.01 44.25 18,500 +0.14(+0.32%)
Jul 01, 2003 43.60 44.11 43.35 44.11 18,100 +0.36(+0.82%)
Jun 30, 2003 43.70 43.84 43.43 43.75 13,900 +0.30(+0.69%)
Jun 27, 2003 43.65 44.00 43.45 43.45 15,300 -0.31(-0.71%)
Jun 26, 2003 43.50 43.76 43.24 43.76 44,500 +0.23(+0.53%)
Jun 25, 2003 44.10 44.15 43.46 43.53 13,700 -0.56(-1.27%)
Jun 24, 2003 43.48 44.15 43.48 44.09 48,200 +0.41(+0.94%)
Jun 23, 2003 43.79 43.79 43.26 43.68 11,600 -0.11(-0.25%)
Jun 20, 2003 43.75 44.05 43.55 43.79 6,300 -0.08(-0.18%)
Jun 19, 2003 44.55 44.55 43.69 43.87 18,500 -0.53(-1.19%)
Jun 18, 2003 44.30 44.48 44.00 44.40 59,100 +0.10(+0.23%)
Jun 17, 2003 44.60 44.68 44.15 44.30 31,900 -0.14(-0.32%)
Jun 16, 2003 43.80 44.56 43.80 44.44 30,500 +0.73(+1.67%)
Jun 13, 2003 44.08 44.08 43.62 43.71 40,100 -0.64(-1.44%)
Jun 12, 2003 44.25 44.35 43.78 44.35 20,000 +0.34(+0.77%)
Jun 11, 2003 44.00 44.18 43.76 44.01 21,500 +0.15(+0.34%)
Jun 10, 2003 43.60 43.86 43.56 43.86 41,000 +0.26(+0.60%)
Jun 09, 2003 44.00 44.00 43.55 43.60 7,700 -0.36(-0.82%)
Jun 06, 2003 44.00 44.28 43.74 43.96 13,900 -0.11(-0.25%)
Jun 05, 2003 44.19 44.19 43.73 44.07 26,900 -0.12(-0.27%)
Jun 04, 2003 43.61 44.19 43.55 44.19 13,800 +0.58(+1.33%)
Jun 03, 2003 43.59 43.78 43.34 43.61 59,000 +0.18(+0.41%)
Jun 02, 2003 43.50 43.81 43.41 43.43 23,900 -0.05(-0.11%)
May 30, 2003 42.80 43.55 42.80 43.48 22,900 +0.78(+1.83%)
May 29, 2003 42.93 43.22 42.70 42.70 18,600 -0.20(-0.47%)
May 28, 2003 43.05 43.05 42.75 42.90 28,300 +0.03(+0.07%)
May 27, 2003 42.42 43.06 42.37 42.87 32,100 +0.45(+1.06%)
May 23, 2003 42.40 42.57 42.36 42.42 5,200 +0.02(+0.05%)
May 22, 2003 41.61 42.55 41.60 42.40 16,200 +0.79(+1.90%)
May 21, 2003 41.40 41.76 41.09 41.61 8,500 +0.38(+0.92%)
May 20, 2003 41.20 41.46 40.94 41.23 10,500 +0.16(+0.39%)
May 19, 2003 41.15 41.35 40.98 41.07 14,200 -0.30(-0.73%)
May 16, 2003 41.35 41.79 41.32 41.37 11,000 -0.13(-0.31%)
May 15, 2003 41.20 41.64 41.15 41.50 11,800 +0.50(+1.22%)
May 14, 2003 41.15 41.28 40.93 41.00 29,400 +0.10(+0.24%)
May 13, 2003 40.90 41.31 40.80 40.90 31,900 +0.00(+0.00%)
May 12, 2003 40.70 41.26 40.70 40.90 31,700 +0.11(+0.27%)
May 09, 2003 40.33 40.94 40.33 40.79 35,100 +0.54(+1.34%)
May 08, 2003 40.40 40.61 40.16 40.25 13,100 -0.49(-1.20%)
May 07, 2003 40.47 40.79 40.47 40.74 7,000 +0.35(+0.87%)
May 06, 2003 40.35 40.51 40.19 40.39 43,000 +0.10(+0.25%)
May 05, 2003 40.55 40.55 40.03 40.29 31,600 +0.14(+0.35%)
May 02, 2003 39.72 40.27 39.72 40.15 9,300 +0.13(+0.32%)
May 01, 2003 40.05 40.11 39.30 40.02 22,900 +0.12(+0.30%)
Apr 30, 2003 40.00 40.20 39.90 39.90 41,400 -0.17(-0.42%)
Apr 29, 2003 40.15 40.31 39.79 40.07 30,500 +0.17(+0.43%)
Apr 28, 2003 39.25 40.10 39.25 39.90 62,300 +0.65(+1.66%)
Apr 25, 2003 39.90 39.90 39.25 39.25 8,900 -0.58(-1.46%)
Apr 24, 2003 39.85 40.11 39.66 39.83 5,100 -0.47(-1.17%)
Apr 23, 2003 40.25 40.30 39.80 40.30 32,000 +0.15(+0.37%)
Apr 22, 2003 39.20 40.16 39.20 40.15 12,000 +0.75(+1.90%)
Apr 21, 2003 39.90 39.90 39.40 39.40 4,100 -0.31(-0.78%)
Apr 17, 2003 39.00 39.71 39.00 39.71 5,000 +0.66(+1.69%)
Apr 16, 2003 39.50 39.50 38.81 39.05 75,200 -0.85(-2.13%)
Apr 15, 2003 39.81 40.10 39.60 39.90 13,500 +0.19(+0.48%)
Apr 14, 2003 39.15 39.83 39.15 39.71 77,900 +0.42(+1.07%)
Apr 11, 2003 39.45 39.55 39.07 39.29 6,900 +0.23(+0.59%)
Apr 10, 2003 39.04 39.09 38.86 39.06 5,500 +0.02(+0.05%)
Apr 09, 2003 39.38 39.79 38.97 39.04 8,900 -0.09(-0.23%)
Apr 08, 2003 38.91 39.34 38.91 39.13 109,400 +0.22(+0.57%)
Apr 07, 2003 38.89 39.75 38.89 38.91 20,500 +0.02(+0.05%)
Apr 04, 2003 39.08 39.10 38.67 38.89 93,800 +0.21(+0.54%)
Apr 03, 2003 39.50 39.50 38.68 38.68 48,800 -0.60(-1.53%)
Apr 02, 2003 38.50 39.29 38.50 39.28 19,600 +0.88(+2.29%)
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.