US Consumer Goods Ishares ETF (NY: IYK )

182.05 USD -1.67 (-0.91%)
Streaming Delayed Price Updated: 2:17 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 39.11 39.85 37.35 39.31 0 -0.30(-0.76%)
Feb 26, 2009 40.72 40.96 39.61 39.61 64,816 -0.77(-1.91%)
Feb 25, 2009 40.47 40.91 40.04 40.38 177,784 -0.32(-0.79%)
Feb 24, 2009 40.00 41.54 39.77 40.70 118,380 +0.87(+2.18%)
Feb 23, 2009 41.06 41.23 39.70 39.83 225,702 -0.90(-2.21%)
Feb 20, 2009 40.60 41.12 40.33 40.73 103,349 -0.60(-1.45%)
Feb 19, 2009 41.67 41.86 41.27 41.33 45,489 +0.05(+0.12%)
Feb 18, 2009 41.43 41.46 40.93 41.28 94,079 -0.02(-0.04%)
Feb 17, 2009 41.26 41.69 40.92 41.30 49,500 -1.10(-2.59%)
Feb 13, 2009 42.76 42.90 42.34 42.40 42,854 -0.29(-0.68%)
Feb 12, 2009 41.89 42.81 41.73 42.69 67,617 +0.52(+1.23%)
Feb 11, 2009 42.10 42.40 41.97 42.17 40,370 +0.24(+0.57%)
Feb 10, 2009 43.07 43.42 41.74 41.93 68,914 -1.52(-3.50%)
Feb 09, 2009 44.04 44.04 43.29 43.45 46,829 -0.59(-1.34%)
Feb 06, 2009 43.32 44.22 43.21 44.04 58,380 +0.89(+2.06%)
Feb 05, 2009 42.35 43.36 42.29 43.15 52,768 +0.55(+1.29%)
Feb 04, 2009 43.64 43.64 42.49 42.60 90,305 -0.84(-1.93%)
Feb 03, 2009 42.55 43.66 42.42 43.44 66,684 +0.87(+2.04%)
Feb 02, 2009 42.43 42.76 41.98 42.57 125,660 -0.23(-0.54%)
Jan 30, 2009 44.18 44.28 42.75 42.80 0 -1.61(-3.63%)
Jan 29, 2009 44.74 45.11 44.33 44.41 41,561 -0.61(-1.35%)
Jan 28, 2009 44.98 45.15 44.60 45.02 163,227 +0.70(+1.58%)
Jan 27, 2009 44.39 44.68 44.08 44.32 79,212 +0.30(+0.68%)
Jan 26, 2009 43.73 44.56 43.68 44.02 107,523 +0.20(+0.46%)
Jan 23, 2009 43.16 43.94 43.04 43.82 55,076 -0.32(-0.72%)
Jan 22, 2009 43.86 44.27 43.46 44.14 52,420 -0.29(-0.66%)
Jan 21, 2009 44.50 44.54 43.34 44.43 48,000 +0.52(+1.20%)
Jan 20, 2009 44.82 45.18 43.79 43.91 78,481 -0.95(-2.13%)
Jan 16, 2009 44.82 45.09 44.30 44.86 240,450 +0.51(+1.16%)
Jan 15, 2009 43.88 44.47 43.38 44.35 99,126 +0.32(+0.73%)
Jan 14, 2009 44.89 44.89 43.68 44.03 64,065 -1.39(-3.06%)
Jan 13, 2009 45.32 45.67 45.14 45.42 56,025 +0.06(+0.13%)
Jan 12, 2009 45.69 45.86 45.17 45.36 22,683 -0.46(-1.00%)
Jan 09, 2009 46.62 46.62 45.76 45.82 67,801 -0.67(-1.44%)
Jan 08, 2009 46.47 46.51 46.02 46.49 28,275 -0.01(-0.02%)
Jan 07, 2009 46.46 46.98 46.44 46.50 25,477 -0.55(-1.17%)
Jan 06, 2009 47.54 47.84 46.82 47.05 188,306 -0.24(-0.51%)
Jan 05, 2009 47.09 47.50 46.99 47.29 38,062 -0.10(-0.21%)
Jan 02, 2009 46.35 47.47 46.04 47.39 0 +1.11(+2.40%)
Jan 01, 2009 46.17 46.59 46.09 46.28 0 +0.00(+0.00%)
Dec 31, 2008 46.17 46.59 46.09 46.28 131,781 +0.34(+0.75%)
Dec 30, 2008 45.65 46.00 45.52 45.94 61,389 +0.87(+1.92%)
Dec 29, 2008 45.52 45.52 44.57 45.07 49,014 -0.31(-0.68%)
Dec 26, 2008 45.29 45.53 45.14 45.38 53,939 +0.28(+0.62%)
Dec 24, 2008 45.19 45.24 44.81 45.10 56,119 +0.32(+0.71%)
Dec 23, 2008 45.42 45.43 44.54 44.78 65,938 -0.75(-1.65%)
Dec 22, 2008 46.17 46.17 44.78 45.53 87,899 -0.41(-0.89%)
Dec 19, 2008 46.64 46.95 45.70 45.94 38,079 -0.29(-0.63%)
Dec 18, 2008 46.58 46.96 45.71 46.23 50,495 -0.13(-0.28%)
Dec 17, 2008 45.78 46.62 45.68 46.36 51,305 +0.02(+0.04%)
Dec 16, 2008 45.10 46.37 45.08 46.34 50,668 +1.61(+3.60%)
Dec 15, 2008 45.20 45.42 44.29 44.73 61,013 -0.10(-0.22%)
Dec 12, 2008 43.98 45.15 43.80 44.83 51,528 -0.06(-0.13%)
Dec 11, 2008 45.70 46.00 44.67 44.89 184,152 -1.06(-2.31%)
Dec 10, 2008 46.07 46.29 45.41 45.95 84,748 +0.41(+0.91%)
Dec 09, 2008 46.52 46.79 45.50 45.54 69,997 -1.49(-3.17%)
Dec 08, 2008 47.17 47.25 46.30 47.03 52,184 +0.80(+1.73%)
Dec 05, 2008 44.42 46.32 43.75 46.23 117,909 +1.53(+3.42%)
Dec 04, 2008 45.48 46.20 44.51 44.70 42,382 -1.37(-2.97%)
Dec 03, 2008 44.80 46.07 43.96 46.07 74,565 +1.10(+2.45%)
Dec 02, 2008 44.72 44.97 43.83 44.97 130,303 +0.94(+2.13%)
Dec 01, 2008 46.15 46.30 44.00 44.03 484,030 -2.68(-5.74%)
Nov 28, 2008 46.33 46.88 46.29 46.71 28,748 +0.50(+1.08%)
Nov 26, 2008 44.60 46.21 44.29 46.21 47,987 +0.97(+2.14%)
Nov 25, 2008 46.23 46.23 44.46 45.24 55,242 +0.00(+0.00%)
Nov 24, 2008 44.57 46.20 43.93 45.24 141,013 +0.90(+2.03%)
Nov 21, 2008 42.55 44.34 40.95 44.34 226,106 +2.58(+6.18%)
Nov 20, 2008 43.20 44.24 41.31 41.76 164,715 -1.70(-3.91%)
Nov 19, 2008 44.94 45.53 43.33 43.46 46,725 -1.98(-4.36%)
Nov 18, 2008 44.58 45.44 43.74 45.44 75,726 +0.49(+1.10%)
Nov 17, 2008 44.70 45.99 44.56 44.95 96,226 -0.80(-1.76%)
Nov 14, 2008 46.06 46.92 45.52 45.75 56,443 -1.46(-3.09%)
Nov 13, 2008 45.22 47.21 43.64 47.21 77,176 +2.38(+5.31%)
Nov 12, 2008 45.95 45.95 44.75 44.83 134,163 -1.74(-3.74%)
Nov 11, 2008 46.74 47.22 46.08 46.57 98,145 -0.89(-1.88%)
Nov 10, 2008 49.10 49.10 46.86 47.46 52,607 -0.27(-0.57%)
Nov 07, 2008 47.50 47.95 47.19 47.73 55,685 +0.74(+1.57%)
Nov 06, 2008 48.00 48.70 46.74 46.99 130,185 -1.49(-3.07%)
Nov 05, 2008 49.83 50.27 48.39 48.48 176,402 -1.66(-3.31%)
Nov 04, 2008 50.28 50.31 49.63 50.14 93,439 +1.41(+2.89%)
Nov 03, 2008 48.54 49.30 48.50 48.73 1,356,660 +0.14(+0.29%)
Oct 31, 2008 48.44 49.49 48.14 48.59 236,113 -0.04(-0.08%)
Oct 30, 2008 47.47 48.79 47.30 48.63 155,423 +1.64(+3.49%)
Oct 29, 2008 47.99 48.93 46.68 46.99 106,027 -0.57(-1.20%)
Oct 28, 2008 45.22 47.56 43.73 47.56 53,960 +3.85(+8.81%)
Oct 27, 2008 44.80 45.46 42.96 43.71 75,760 -0.85(-1.91%)
Oct 24, 2008 45.74 45.74 43.45 44.56 108,301 -2.06(-4.42%)
Oct 23, 2008 46.90 47.35 44.33 46.62 107,996 +0.03(+0.07%)
Oct 22, 2008 48.66 48.66 45.76 46.59 73,362 -1.97(-4.06%)
Oct 21, 2008 49.49 49.86 48.56 48.56 109,620 -1.04(-2.10%)
Oct 20, 2008 48.51 49.78 48.40 49.60 118,651 +1.47(+3.05%)
Oct 17, 2008 47.60 49.56 46.96 48.13 102,823 +0.56(+1.18%)
Oct 16, 2008 47.44 47.97 44.55 47.57 81,150 +1.56(+3.39%)
Oct 15, 2008 49.75 49.90 46.01 46.01 125,290 -3.43(-6.94%)
Oct 14, 2008 53.60 54.61 48.57 49.44 291,823 -1.87(-3.64%)
Oct 13, 2008 50.36 51.31 48.74 51.31 231,825 +4.21(+8.94%)
Oct 10, 2008 44.50 49.40 43.70 47.10 199,198 -1.06(-2.20%)
Oct 09, 2008 51.60 51.74 47.37 48.16 277,486 -2.98(-5.83%)
Oct 08, 2008 51.72 52.62 50.31 51.14 74,770 -0.75(-1.45%)
Oct 07, 2008 54.89 54.89 51.89 51.89 71,286 -1.70(-3.17%)
Oct 06, 2008 54.68 55.50 52.01 53.59 273,712 -2.09(-3.75%)
Oct 03, 2008 56.47 57.82 55.65 55.68 94,816 -0.79(-1.40%)
Oct 02, 2008 56.99 57.40 56.27 56.47 106,181 -1.54(-2.66%)
Oct 01, 2008 57.44 58.42 57.10 58.01 515,841 +0.61(+1.06%)
Sep 30, 2008 57.89 59.05 55.89 57.40 266,375 +1.06(+1.87%)
Sep 29, 2008 58.66 59.57 56.11 56.35 252,248 -2.23(-3.81%)
Sep 26, 2008 57.80 58.58 57.05 58.58 0 -0.01(-0.02%)
Sep 25, 2008 58.28 58.87 58.21 58.59 141,849 +1.02(+1.77%)
Sep 24, 2008 57.67 57.80 57.18 57.57 36,439 -0.17(-0.29%)
Sep 23, 2008 58.91 59.23 57.71 57.74 227,797 -1.10(-1.87%)
Sep 22, 2008 62.66 63.52 58.43 58.84 236,385 -4.04(-6.42%)
Sep 19, 2008 66.00 71.88 60.05 62.88 0 +3.18(+5.32%)
Sep 18, 2008 58.60 60.42 58.41 59.70 110,333 +1.20(+2.06%)
Sep 17, 2008 59.43 59.92 58.50 58.50 85,611 -2.02(-3.34%)
Sep 16, 2008 60.96 60.96 59.51 60.52 77,713 +0.33(+0.55%)
Sep 15, 2008 60.28 61.29 59.94 60.19 153,113 -1.09(-1.78%)
Sep 12, 2008 60.75 61.28 60.55 61.28 61,478 +0.20(+0.33%)
Sep 11, 2008 59.89 61.08 59.81 61.08 227,198 +0.81(+1.34%)
Sep 10, 2008 60.26 60.56 60.20 60.27 118,614 +0.08(+0.13%)
Sep 09, 2008 61.06 61.37 60.17 60.19 38,876 -0.46(-0.76%)
Sep 08, 2008 61.29 61.60 60.07 60.65 231,054 +1.24(+2.09%)
Sep 05, 2008 58.56 59.52 58.50 59.41 0 +0.61(+1.04%)
Sep 04, 2008 59.53 59.75 58.78 58.80 141,428 -0.98(-1.64%)
Sep 03, 2008 59.85 60.01 59.55 59.78 86,524 +0.09(+0.15%)
Sep 02, 2008 60.17 60.50 59.69 59.69 20,317 +0.51(+0.86%)
Aug 29, 2008 59.55 59.91 59.15 59.18 29,056 -0.59(-0.99%)
Aug 28, 2008 59.68 59.82 59.25 59.77 32,704 +0.49(+0.83%)
Aug 27, 2008 58.94 59.39 58.91 59.28 12,072 +0.21(+0.36%)
Aug 26, 2008 59.43 59.45 58.86 59.07 21,226 -0.25(-0.42%)
Aug 25, 2008 59.69 59.98 59.14 59.32 35,568 -0.84(-1.39%)
Aug 22, 2008 59.90 60.23 59.72 60.16 36,653 +0.67(+1.12%)
Aug 21, 2008 59.14 59.53 58.94 59.49 119,942 -0.27(-0.45%)
Aug 20, 2008 60.05 60.05 59.30 59.76 74,928 -0.11(-0.18%)
Aug 19, 2008 61.15 61.15 59.75 59.87 223,782 -0.55(-0.91%)
Aug 18, 2008 60.88 61.15 60.30 60.42 20,566 -0.56(-0.92%)
Aug 15, 2008 61.09 61.22 60.57 60.98 0 +0.42(+0.69%)
Aug 14, 2008 60.13 61.05 59.98 60.56 29,594 +0.17(+0.28%)
Aug 13, 2008 60.74 60.74 60.00 60.39 52,938 -0.27(-0.45%)
Aug 12, 2008 61.07 61.07 60.52 60.66 37,083 +0.14(+0.23%)
Aug 11, 2008 59.94 60.95 59.94 60.52 24,692 +0.34(+0.56%)
Aug 08, 2008 58.81 60.33 58.74 60.18 37,939 +1.42(+2.42%)
Aug 07, 2008 59.49 59.49 58.65 58.76 86,950 -0.80(-1.34%)
Aug 06, 2008 59.17 59.63 58.94 59.56 39,398 +0.31(+0.52%)
Aug 05, 2008 58.53 59.37 58.50 59.25 34,316 +1.27(+2.19%)
Aug 04, 2008 57.49 58.25 57.38 57.98 47,929 +0.56(+0.98%)
Aug 01, 2008 57.17 57.68 57.16 57.42 71,122 +0.09(+0.16%)
Jul 31, 2008 57.79 57.97 57.28 57.33 20,650 -0.77(-1.33%)
Jul 30, 2008 58.04 58.52 57.69 58.10 32,349 +0.32(+0.55%)
Jul 29, 2008 57.78 57.81 56.92 57.78 40,635 +1.10(+1.94%)
Jul 28, 2008 56.96 57.19 56.61 56.68 18,081 -0.52(-0.91%)
Jul 25, 2008 57.29 57.49 57.14 57.20 56,210 -0.08(-0.14%)
Jul 24, 2008 57.93 58.19 57.22 57.28 21,709 -0.77(-1.33%)
Jul 23, 2008 57.50 58.10 57.36 58.05 45,516 +0.77(+1.34%)
Jul 22, 2008 56.81 57.33 56.29 57.28 31,834 +1.18(+2.10%)
Jul 21, 2008 56.66 56.66 55.92 56.10 31,235 -0.34(-0.60%)
Jul 18, 2008 56.50 56.50 56.12 56.44 27,818 -0.16(-0.28%)
Jul 17, 2008 56.37 56.70 55.94 56.60 53,109 +0.08(+0.14%)
Jul 16, 2008 55.55 56.52 55.54 56.52 37,414 +0.82(+1.47%)
Jul 15, 2008 54.55 56.06 54.55 55.70 45,361 +0.16(+0.29%)
Jul 14, 2008 55.62 56.12 55.31 55.54 42,192 +0.08(+0.14%)
Jul 11, 2008 55.13 55.59 55.04 55.46 32,336 -0.22(-0.40%)
Jul 10, 2008 55.62 55.92 55.25 55.68 32,477 -0.13(-0.23%)
Jul 09, 2008 56.11 56.50 55.81 55.81 21,936 -0.40(-0.71%)
Jul 08, 2008 55.51 56.24 55.26 56.21 51,506 +0.99(+1.79%)
Jul 07, 2008 55.81 55.81 54.92 55.22 52,386 -0.18(-0.32%)
Jul 04, 2008 55.14 55.60 55.10 55.40 15,243 +0.00(+0.00%)
Jul 03, 2008 55.14 55.60 55.10 55.40 15,243 +0.27(+0.49%)
Jul 02, 2008 55.55 55.56 55.13 55.13 29,773 -0.18(-0.33%)
Jul 01, 2008 54.91 55.36 54.61 55.31 66,881 +0.04(+0.07%)
Jun 30, 2008 55.21 55.81 54.45 55.27 89,055 -0.03(-0.05%)
Jun 27, 2008 55.89 56.06 55.24 55.30 31,846 -0.87(-1.55%)
Jun 26, 2008 56.76 56.92 56.11 56.17 11,558 -1.20(-2.09%)
Jun 25, 2008 57.11 57.76 56.93 57.37 16,924 +0.39(+0.68%)
Jun 24, 2008 56.87 57.33 56.69 56.98 42,393 -0.05(-0.09%)
Jun 23, 2008 57.57 57.57 56.96 57.03 21,795 -0.35(-0.61%)
Jun 20, 2008 57.63 57.84 57.20 57.38 16,201 -0.78(-1.34%)
Jun 19, 2008 58.08 58.30 57.86 58.16 20,076 +0.19(+0.33%)
Jun 18, 2008 58.48 58.48 57.89 57.97 44,057 -0.66(-1.13%)
Jun 17, 2008 59.26 59.26 58.62 58.63 24,097 -0.18(-0.31%)
Jun 16, 2008 59.30 59.30 58.47 58.81 13,284 -0.54(-0.91%)
Jun 13, 2008 59.20 59.37 58.96 59.35 11,268 +0.11(+0.19%)
Jun 12, 2008 59.28 59.63 59.08 59.24 26,106 +0.25(+0.42%)
Jun 11, 2008 59.49 59.49 58.92 58.99 31,156 -0.58(-0.97%)
Jun 10, 2008 59.59 59.80 58.69 59.57 16,474 +0.57(+0.97%)
Jun 09, 2008 59.02 59.30 58.68 59.00 16,164 -0.08(-0.14%)
Jun 06, 2008 60.01 60.05 59.01 59.08 14,653 -1.49(-2.46%)
Jun 05, 2008 60.26 60.62 60.14 60.57 19,650 +0.36(+0.60%)
Jun 04, 2008 59.81 60.40 59.81 60.21 121,623 +0.24(+0.40%)
Jun 03, 2008 60.27 60.36 59.75 59.97 24,673 -0.25(-0.42%)
Jun 02, 2008 60.79 60.79 59.85 60.22 63,256 -0.48(-0.79%)
May 30, 2008 60.74 60.76 60.53 60.70 18,173 +0.08(+0.13%)
May 29, 2008 59.90 60.86 59.90 60.62 11,336 +0.56(+0.93%)
May 28, 2008 60.49 60.49 59.88 60.06 35,254 -0.28(-0.46%)
May 27, 2008 60.04 60.43 59.98 60.34 14,880 +0.17(+0.28%)
May 26, 2008 60.32 60.32 60.06 60.17 0 +0.00(+0.00%)
May 23, 2008 60.32 60.32 60.06 60.17 25,729 -0.27(-0.45%)
May 22, 2008 60.15 60.56 60.15 60.44 47,291 +0.29(+0.48%)
May 21, 2008 61.00 61.00 60.00 60.15 52,433 -0.64(-1.05%)
May 20, 2008 61.32 61.32 60.66 60.79 11,245 -0.60(-0.98%)
May 19, 2008 61.22 61.70 61.22 61.39 7,923 +0.06(+0.10%)
May 16, 2008 61.48 61.48 61.08 61.33 12,741 -0.01(-0.02%)
May 15, 2008 60.83 61.34 60.64 61.34 14,241 +0.64(+1.05%)
May 14, 2008 60.75 61.04 60.69 60.70 14,864 +0.20(+0.33%)
May 13, 2008 60.50 60.52 60.23 60.50 34,944 +0.20(+0.33%)
May 12, 2008 59.87 60.30 59.84 60.30 20,519 +0.48(+0.80%)
May 09, 2008 59.56 59.91 59.56 59.82 16,970 -0.32(-0.53%)
May 08, 2008 60.38 60.38 59.96 60.14 13,620 +0.07(+0.12%)
May 07, 2008 61.01 61.01 60.02 60.07 11,741 -0.77(-1.27%)
May 06, 2008 60.48 60.97 60.30 60.84 17,951 +0.20(+0.33%)
May 05, 2008 60.54 60.73 60.44 60.64 26,794 -0.11(-0.18%)
May 02, 2008 61.19 61.19 60.66 60.75 56,092 +0.01(+0.02%)
May 01, 2008 60.32 60.91 60.32 60.74 455,926 +0.39(+0.65%)
Apr 30, 2008 60.96 61.24 60.35 60.35 33,305 -0.20(-0.33%)
Apr 29, 2008 60.70 60.73 60.31 60.55 12,442 -0.10(-0.16%)
Apr 28, 2008 60.87 60.92 60.60 60.65 15,370 +0.18(+0.30%)
Apr 25, 2008 60.87 60.87 60.14 60.47 430,987 -0.37(-0.61%)
Apr 24, 2008 60.84 61.11 60.42 60.84 19,671 -0.05(-0.08%)
Apr 23, 2008 60.96 61.08 60.45 60.89 15,735 +0.36(+0.59%)
Apr 22, 2008 61.11 61.11 60.34 60.53 19,998 -0.68(-1.11%)
Apr 21, 2008 60.91 61.27 60.78 61.21 29,464 +0.14(+0.23%)
Apr 18, 2008 61.52 61.52 60.87 61.07 30,409 +0.33(+0.54%)
Apr 17, 2008 60.80 60.90 60.54 60.74 19,279 -0.29(-0.48%)
Apr 16, 2008 60.72 61.03 60.60 61.03 15,843 +0.63(+1.04%)
Apr 15, 2008 60.40 60.49 60.08 60.40 26,609 +0.15(+0.25%)
Apr 14, 2008 60.34 60.38 60.17 60.25 13,619 -0.05(-0.08%)
Apr 11, 2008 59.90 60.67 59.90 60.30 29,300 -0.58(-0.95%)
Apr 10, 2008 60.43 61.17 60.43 60.88 14,385 +0.23(+0.38%)
Apr 09, 2008 61.34 61.34 60.57 60.65 13,900 -0.65(-1.06%)
Apr 08, 2008 61.24 61.37 61.12 61.30 246,600 -0.29(-0.47%)
Apr 07, 2008 62.13 62.13 61.53 61.59 35,700 -0.03(-0.05%)
Apr 04, 2008 61.48 61.90 61.41 61.62 14,600 +0.12(+0.20%)
Apr 03, 2008 61.18 61.58 61.12 61.50 34,000 +0.08(+0.13%)
Apr 02, 2008 62.07 62.07 61.33 61.42 24,900 -0.36(-0.58%)
Apr 01, 2008 61.64 61.78 60.60 61.78 87,100 +1.20(+1.98%)
Mar 31, 2008 60.69 60.95 60.45 60.58 17,700 +0.20(+0.33%)
Mar 28, 2008 60.76 60.89 60.38 60.38 10,000 -0.24(-0.40%)
Mar 27, 2008 61.11 61.14 60.61 60.62 11,500 -0.12(-0.20%)
Mar 26, 2008 60.96 60.99 60.69 60.74 10,500 -0.41(-0.67%)
Mar 25, 2008 61.84 61.84 60.82 61.15 29,200 -0.14(-0.23%)
Mar 24, 2008 60.90 61.42 60.90 61.29 21,400 +0.77(+1.27%)
Mar 21, 2008 59.84 60.58 59.63 60.52 33,200 +0.00(+0.00%)
Mar 20, 2008 59.84 60.58 59.63 60.52 33,200 +1.04(+1.75%)
Mar 19, 2008 60.27 60.59 59.47 59.48 28,600 -0.31(-0.52%)
Mar 18, 2008 59.11 59.83 58.68 59.79 34,400 +1.59(+2.74%)
Mar 17, 2008 57.39 58.59 57.39 58.20 49,400 -0.52(-0.89%)
Mar 14, 2008 59.93 59.93 58.32 58.72 59,800 -0.82(-1.38%)
Mar 13, 2008 59.08 59.73 58.02 59.54 35,600 +0.03(+0.05%)
Mar 12, 2008 59.49 60.10 59.48 59.51 29,600 -0.10(-0.17%)
Mar 11, 2008 60.35 60.35 58.19 59.61 22,157 +1.08(+1.85%)
Mar 10, 2008 58.70 59.11 58.51 58.53 64,988 -0.37(-0.63%)
Mar 07, 2008 59.00 59.41 58.67 58.90 12,980 -0.44(-0.74%)
Mar 06, 2008 60.06 60.06 59.34 59.34 22,700 -0.82(-1.36%)
Mar 05, 2008 60.08 60.43 59.70 60.16 42,646 +0.38(+0.64%)
Mar 04, 2008 59.12 59.78 59.12 59.78 39,900 -0.07(-0.12%)
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.