US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 41.50 41.50 41.37 41.43 58,023 +0.01(+0.02%)
Aug 30, 2006 41.45 41.47 41.29 41.42 76,411 +0.13(+0.32%)
Aug 29, 2006 41.01 41.29 41.01 41.29 87,171 +0.21(+0.52%)
Aug 28, 2006 40.87 41.15 40.78 41.08 52,711 +0.24(+0.59%)
Aug 25, 2006 40.84 40.87 40.75 40.84 69,601 -0.05(-0.13%)
Aug 24, 2006 40.88 40.89 40.74 40.89 39,091 +0.18(+0.43%)
Aug 23, 2006 40.92 40.97 40.69 40.71 41,679 -0.20(-0.48%)
Aug 22, 2006 40.79 40.99 40.79 40.91 29,829 +0.12(+0.29%)
Aug 21, 2006 40.86 40.91 40.75 40.79 47,944 -0.13(-0.32%)
Aug 18, 2006 40.83 40.93 40.64 40.92 21,248 +0.27(+0.67%)
Aug 17, 2006 40.73 40.79 40.62 40.65 22,746 -0.05(-0.13%)
Aug 16, 2006 40.62 40.72 40.47 40.70 18,796 +0.21(+0.51%)
Aug 15, 2006 40.51 40.56 40.37 40.50 42,360 +0.37(+0.93%)
Aug 14, 2006 40.38 40.49 40.10 40.12 70,691 +0.03(+0.07%)
Aug 11, 2006 40.12 40.17 40.02 40.09 24,653 -0.11(-0.27%)
Aug 10, 2006 39.91 40.26 39.88 40.20 21,111 +0.29(+0.74%)
Aug 09, 2006 40.29 40.29 39.91 39.91 28,058 -0.26(-0.64%)
Aug 08, 2006 40.20 40.34 40.00 40.17 40,589 +0.12(+0.31%)
Aug 07, 2006 40.09 40.14 39.93 40.04 35,005 -0.19(-0.47%)
Aug 04, 2006 40.45 40.52 40.01 40.23 28,330 +0.00(+0.00%)
Aug 03, 2006 39.87 40.29 39.87 40.23 25,606 +0.26(+0.64%)
Aug 02, 2006 40.01 40.12 39.88 39.98 42,904 +0.34(+0.85%)
Aug 01, 2006 39.70 39.74 39.53 39.64 52,984 -0.23(-0.57%)
Jul 31, 2006 40.00 40.03 39.84 39.87 18,387 -0.23(-0.59%)
Jul 28, 2006 39.86 40.17 39.86 40.10 33,506 +0.42(+1.05%)
Jul 27, 2006 40.09 40.09 39.66 39.68 26,696 -0.23(-0.59%)
Jul 26, 2006 39.92 40.03 39.76 39.92 58,023 +0.01(+0.04%)
Jul 25, 2006 39.57 40.01 39.52 39.90 118,090 +0.27(+0.69%)
Jul 24, 2006 39.28 39.66 39.28 39.63 40,589 +0.39(+0.99%)
Jul 21, 2006 39.22 39.32 39.16 39.24 48,080 -0.01(-0.04%)
Jul 20, 2006 39.43 39.51 39.26 39.26 17,843 -0.20(-0.50%)
Jul 19, 2006 39.06 39.56 39.06 39.45 59,385 +0.47(+1.21%)
Jul 18, 2006 38.85 38.99 38.63 38.98 83,222 +0.12(+0.32%)
Jul 17, 2006 38.78 38.96 38.78 38.86 55,708 +0.03(+0.08%)
Jul 14, 2006 38.98 39.08 38.57 38.83 35,141 -0.31(-0.79%)
Jul 13, 2006 39.40 39.40 39.07 39.14 45,629 -0.33(-0.84%)
Jul 12, 2006 39.79 39.79 39.40 39.47 102,971 -0.34(-0.87%)
Jul 11, 2006 39.54 39.85 39.54 39.81 73,006 +0.18(+0.44%)
Jul 10, 2006 39.56 39.82 39.56 39.64 38,410 +0.19(+0.48%)
Jul 07, 2006 39.50 39.61 39.42 39.45 97,387 -0.12(-0.30%)
Jul 06, 2006 39.13 39.79 39.10 39.56 378,380 +0.43(+1.11%)
Jul 05, 2006 39.19 39.19 38.99 39.13 110,735 -0.26(-0.67%)
Jul 03, 2006 39.22 39.40 39.22 39.40 184,968 +0.15(+0.37%)
Jun 30, 2006 39.42 39.45 39.23 39.25 39,091 -0.01(-0.04%)
Jun 29, 2006 38.73 39.26 38.71 39.26 27,922 +0.73(+1.91%)
Jun 28, 2006 38.57 38.57 38.38 38.53 26,696 -0.01(-0.02%)
Jun 27, 2006 38.76 38.79 38.47 38.54 31,599 -0.31(-0.79%)
Jun 26, 2006 38.63 38.85 38.59 38.85 14,437 +0.20(+0.51%)
Jun 23, 2006 38.62 38.83 38.56 38.65 11,305 -0.07(-0.17%)
Jun 22, 2006 38.96 38.96 38.57 38.71 48,080 -0.24(-0.62%)
Jun 21, 2006 38.74 39.04 38.68 38.96 56,934 +0.31(+0.80%)
Jun 20, 2006 38.62 38.85 38.62 38.65 22,337 +0.04(+0.11%)
Jun 19, 2006 38.87 38.98 38.49 38.60 16,889 -0.21(-0.53%)
Jun 16, 2006 38.78 38.87 38.66 38.81 24,244 +0.11(+0.28%)
Jun 15, 2006 38.32 38.82 38.32 38.70 21,248 +0.39(+1.02%)
Jun 14, 2006 38.18 38.36 38.07 38.31 78,046 +0.08(+0.21%)
Jun 13, 2006 38.54 38.72 38.21 38.23 54,891 -0.35(-0.91%)
Jun 12, 2006 38.82 38.94 38.54 38.58 17,979 -0.25(-0.64%)
Jun 09, 2006 38.89 39.01 38.74 38.83 32,417 +0.04(+0.11%)
Jun 08, 2006 38.54 38.85 38.29 38.79 176,250 +0.04(+0.09%)
Jun 07, 2006 39.23 39.23 38.68 38.75 146,557 -0.01(-0.02%)
Jun 06, 2006 38.76 38.84 38.52 38.76 81,723 -0.11(-0.28%)
Jun 05, 2006 39.26 39.31 38.79 38.87 31,327 -0.57(-1.45%)
Jun 02, 2006 39.54 39.56 39.31 39.44 40,317 -0.20(-0.50%)
Jun 01, 2006 39.46 39.65 39.32 39.64 80,225 +0.28(+0.71%)
May 31, 2006 39.37 39.38 39.01 39.36 94,799 +0.26(+0.68%)
May 30, 2006 39.64 39.64 39.10 39.10 45,492 -0.65(-1.63%)
May 26, 2006 39.73 39.77 39.59 39.74 172,981 +0.16(+0.41%)
May 25, 2006 39.39 39.58 39.31 39.58 23,427 +0.21(+0.54%)
May 24, 2006 38.97 39.37 38.85 39.37 218,202 +0.35(+0.90%)
May 23, 2006 39.19 39.26 39.01 39.01 65,515 +0.07(+0.17%)
May 22, 2006 38.87 39.06 38.77 38.95 68,784 -0.01(-0.02%)
May 19, 2006 38.91 38.98 38.73 38.96 68,647 +0.04(+0.11%)
May 18, 2006 39.11 39.34 38.91 38.91 66,060 -0.27(-0.69%)
May 17, 2006 39.34 39.51 39.07 39.18 103,652 -0.43(-1.08%)
May 16, 2006 39.68 39.78 39.60 39.61 73,415 -0.01(-0.02%)
May 15, 2006 39.32 39.62 39.21 39.62 55,299 +0.29(+0.75%)
May 12, 2006 39.56 39.69 39.32 39.32 51,349 -0.36(-0.91%)
May 11, 2006 40.16 40.16 39.62 39.68 47,672 -0.46(-1.13%)
May 10, 2006 40.15 40.31 40.10 40.14 44,948 -0.15(-0.36%)
May 09, 2006 40.26 40.28 40.14 40.28 55,844 +0.15(+0.37%)
May 08, 2006 40.04 40.15 40.01 40.14 46,991 +0.16(+0.40%)
May 05, 2006 39.87 40.09 39.79 39.98 32,825 +0.28(+0.70%)
May 04, 2006 39.79 39.80 39.62 39.70 50,804 -0.10(-0.24%)
May 03, 2006 39.82 39.82 39.56 39.79 65,242 -0.18(-0.46%)
May 02, 2006 39.79 39.98 39.68 39.98 64,289 +0.20(+0.50%)
May 01, 2006 39.83 40.07 39.73 39.78 71,372 -0.08(-0.20%)
Apr 28, 2006 39.90 39.95 39.79 39.86 486,937 -0.01(-0.04%)
Apr 27, 2006 39.73 40.01 39.52 39.87 160,042 +0.02(+0.06%)
Apr 26, 2006 39.54 39.96 39.54 39.85 86,490 +0.40(+1.02%)
Apr 25, 2006 39.41 39.60 39.40 39.45 140,156 -0.01(-0.04%)
Apr 24, 2006 39.37 39.54 38.62 39.46 49,851 +0.02(+0.06%)
Apr 21, 2006 39.42 39.59 39.34 39.44 55,708 -0.01(-0.04%)
Apr 20, 2006 39.21 39.53 39.21 39.45 43,994 +0.21(+0.52%)
Apr 19, 2006 39.07 39.28 39.06 39.25 42,360 +0.13(+0.34%)
Apr 18, 2006 38.70 39.19 38.70 39.12 50,804 +0.39(+1.00%)
Apr 17, 2006 38.91 38.95 38.61 38.73 170,121 -0.15(-0.38%)
Apr 13, 2006 38.99 39.02 38.83 38.87 30,101 -0.12(-0.30%)
Apr 12, 2006 38.93 39.02 38.92 38.99 11,032 +0.00(+0.00%)
Apr 11, 2006 39.48 39.48 38.90 38.99 58,704 -0.34(-0.86%)
Apr 10, 2006 39.50 39.50 39.24 39.33 62,246 -0.03(-0.07%)
Apr 07, 2006 39.59 39.80 39.33 39.36 39,499 -0.22(-0.56%)
Apr 06, 2006 39.78 39.78 39.51 39.58 98,068 -0.17(-0.42%)
Apr 05, 2006 39.61 39.79 39.57 39.75 50,396 +0.12(+0.30%)
Apr 04, 2006 39.62 39.73 39.56 39.63 36,775 +0.03(+0.07%)
Apr 03, 2006 39.54 39.84 39.54 39.60 177,204 +0.08(+0.20%)
Mar 31, 2006 39.82 39.82 39.52 39.52 52,030 -0.23(-0.57%)
Mar 30, 2006 39.92 40.01 39.63 39.75 132,256 -0.17(-0.42%)
Mar 29, 2006 39.78 39.95 39.64 39.92 153,504 +0.22(+0.55%)
Mar 28, 2006 39.93 40.01 39.68 39.70 46,991 -0.26(-0.66%)
Mar 27, 2006 40.01 40.09 39.95 39.96 192,187 -0.16(-0.40%)
Mar 24, 2006 40.00 40.15 39.79 40.12 86,354 -0.05(-0.13%)
Mar 23, 2006 40.35 40.35 40.07 40.17 209,893 -0.19(-0.47%)
Mar 22, 2006 40.12 40.42 40.12 40.37 122,858 +0.26(+0.66%)
Mar 21, 2006 40.49 40.49 40.01 40.10 689,884 -0.18(-0.44%)
Mar 20, 2006 40.34 40.34 40.12 40.28 189,462 +0.01(+0.02%)
Mar 17, 2006 40.23 40.38 40.20 40.27 43,722 +0.03(+0.07%)
Mar 16, 2006 40.34 40.34 40.17 40.24 149,963 -0.01(-0.02%)
Mar 15, 2006 40.35 40.35 40.10 40.25 54,754 -0.03(-0.07%)
Mar 14, 2006 40.09 40.31 39.98 40.28 19,205 +0.04(+0.09%)
Mar 13, 2006 40.26 40.37 40.19 40.24 62,791 +0.09(+0.22%)
Mar 10, 2006 39.87 40.20 39.87 40.15 32,689 +0.32(+0.79%)
Mar 09, 2006 39.71 40.00 39.71 39.84 64,970 +0.11(+0.28%)
Mar 08, 2006 39.34 39.79 39.34 39.73 59,113 +0.32(+0.80%)
Mar 07, 2006 39.35 39.52 39.32 39.41 26,968 -0.01(-0.02%)
Mar 06, 2006 39.45 39.55 39.32 39.42 22,882 -0.07(-0.17%)
Mar 03, 2006 39.35 39.68 39.33 39.48 11,441 -0.07(-0.17%)
Mar 02, 2006 39.57 39.60 39.35 39.55 33,506 -0.09(-0.22%)
Mar 01, 2006 39.65 39.72 39.56 39.64 38,818 +0.09(+0.22%)
Feb 28, 2006 40.03 39.92 39.51 39.55 37,184 -0.48(-1.19%)
Feb 27, 2006 39.92 40.10 39.92 40.03 35,277 +0.12(+0.29%)
Feb 24, 2006 39.87 39.97 39.76 39.91 33,234 -0.01(-0.04%)
Feb 23, 2006 40.02 40.13 39.90 39.92 38,001 -0.12(-0.29%)
Feb 22, 2006 39.68 40.04 39.68 40.04 32,553 +0.48(+1.21%)
Feb 21, 2006 39.72 39.78 39.51 39.56 30,373 -0.07(-0.17%)
Feb 17, 2006 39.57 39.73 39.57 39.63 47,127 +0.01(+0.04%)
Feb 16, 2006 39.43 39.62 39.37 39.62 57,342 +0.23(+0.58%)
Feb 15, 2006 39.13 39.43 39.12 39.39 43,449 +0.18(+0.45%)
Feb 14, 2006 38.93 39.23 38.79 39.21 132,120 +0.37(+0.96%)
Feb 13, 2006 38.91 38.93 38.75 38.84 106,104 -0.15(-0.38%)
Feb 10, 2006 38.98 39.07 38.80 38.98 26,832 +0.00(+0.00%)
Feb 09, 2006 38.94 39.21 38.94 38.98 116,047 +0.04(+0.11%)
Feb 08, 2006 38.84 38.97 38.68 38.94 60,066 +0.23(+0.61%)
Feb 07, 2006 38.96 38.98 38.65 38.71 655,288 -0.27(-0.70%)
Feb 06, 2006 39.15 39.15 38.93 38.98 42,223 -0.10(-0.26%)
Feb 03, 2006 39.02 39.28 38.99 39.08 54,210 -0.22(-0.56%)
Feb 02, 2006 39.43 39.61 39.23 39.30 108,692 -0.20(-0.50%)
Feb 01, 2006 39.37 39.59 39.28 39.50 63,063 +0.10(+0.24%)
Jan 31, 2006 39.56 39.56 39.32 39.40 27,513 -0.15(-0.39%)
Jan 30, 2006 39.81 39.83 39.55 39.56 28,739 -0.28(-0.70%)
Jan 27, 2006 39.46 39.87 39.35 39.84 67,149 +0.39(+0.99%)
Jan 26, 2006 39.43 39.51 39.32 39.45 51,077 +0.19(+0.49%)
Jan 25, 2006 39.39 39.39 39.16 39.26 56,934 -0.06(-0.15%)
Jan 24, 2006 39.24 39.37 39.09 39.32 81,996 +0.24(+0.62%)
Jan 23, 2006 39.00 39.24 39.00 39.07 445,530 +0.02(+0.06%)
Jan 20, 2006 39.50 39.50 38.94 39.05 3,948,755 -0.54(-1.37%)
Jan 19, 2006 39.57 39.67 39.42 39.59 179,383 +0.02(+0.06%)
Jan 18, 2006 39.44 39.73 39.40 39.57 90,849 +0.00(+0.00%)
Jan 17, 2006 39.70 39.70 39.48 39.57 66,332 -0.31(-0.77%)
Jan 13, 2006 39.90 39.98 39.79 39.88 56,116 +0.04(+0.11%)
Jan 12, 2006 40.03 40.05 39.79 39.84 45,220 -0.30(-0.75%)
Jan 11, 2006 40.10 40.19 40.00 40.14 54,618 +0.07(+0.16%)
Jan 10, 2006 40.00 40.12 39.97 40.07 47,944 -0.01(-0.04%)
Jan 09, 2006 39.84 40.20 39.79 40.09 64,970 +0.32(+0.81%)
Jan 06, 2006 39.65 39.84 39.54 39.76 112,233 +0.18(+0.45%)
Jan 05, 2006 39.57 39.73 39.56 39.59 94,527 -0.06(-0.15%)
Jan 04, 2006 39.44 39.65 39.44 39.65 45,492 +0.26(+0.65%)
Jan 03, 2006 39.13 39.45 38.93 39.39 712,903 +0.29(+0.73%)
Dec 30, 2005 39.29 39.29 39.10 39.10 84,175 -0.19(-0.49%)
Dec 29, 2005 39.35 39.46 39.27 39.29 70,418 -0.09(-0.22%)
Dec 28, 2005 39.34 39.48 39.34 39.38 31,599 +0.04(+0.09%)
Dec 27, 2005 39.60 39.66 39.31 39.34 101,473 -0.21(-0.54%)
Dec 23, 2005 39.65 39.65 39.52 39.56 38,682 +0.02(+0.06%)
Dec 22, 2005 39.57 39.57 39.42 39.54 97,115 -0.10(-0.26%)
Dec 21, 2005 39.63 39.78 39.54 39.64 66,060 +0.15(+0.39%)
Dec 20, 2005 39.66 39.70 39.46 39.48 32,144 -0.20(-0.50%)
Dec 19, 2005 39.73 39.89 39.63 39.68 32,689 -0.16(-0.41%)
Dec 16, 2005 40.09 40.14 39.84 39.84 86,354 +0.01(+0.02%)
Dec 15, 2005 39.76 39.94 39.76 39.84 82,677 +0.04(+0.11%)
Dec 14, 2005 39.58 39.95 39.58 39.79 47,672 +0.29(+0.75%)
Dec 13, 2005 39.22 39.59 39.22 39.50 41,679 +0.39(+0.99%)
Dec 12, 2005 39.19 39.28 39.01 39.11 71,235 +0.04(+0.09%)
Dec 09, 2005 38.99 39.16 38.98 39.07 86,627 +0.08(+0.21%)
Dec 08, 2005 39.04 39.27 38.91 38.99 26,424 -0.02(-0.06%)
Dec 07, 2005 39.32 39.32 38.92 39.01 26,424 -0.24(-0.62%)
Dec 06, 2005 39.39 39.48 39.26 39.26 160,995 -0.03(-0.07%)
Dec 05, 2005 39.39 39.39 39.21 39.29 58,023 -0.16(-0.41%)
Dec 02, 2005 39.34 39.52 39.34 39.45 87,171 -0.01(-0.04%)
Dec 01, 2005 39.17 39.54 39.14 39.46 220,926 +0.30(+0.77%)
Nov 30, 2005 39.40 39.54 39.11 39.16 239,314 -0.22(-0.56%)
Nov 29, 2005 39.37 39.56 39.33 39.38 139,883 +0.13(+0.34%)
Nov 28, 2005 39.35 39.46 39.21 39.25 256,612 -0.24(-0.61%)
Nov 25, 2005 39.21 39.59 39.21 39.49 190,688 +0.13(+0.34%)
Nov 23, 2005 38.95 39.49 38.93 39.36 256,476 +0.09(+0.22%)
Nov 22, 2005 38.96 39.36 38.96 39.27 91,394 +0.15(+0.39%)
Nov 21, 2005 38.91 39.17 38.91 39.12 49,442 +0.20(+0.51%)
Nov 18, 2005 38.79 39.00 38.69 38.92 86,354 +0.09(+0.23%)
Nov 17, 2005 38.63 38.83 38.63 38.83 29,011 +0.21(+0.55%)
Nov 16, 2005 38.54 38.68 38.48 38.62 40,317 -0.02(-0.06%)
Nov 15, 2005 38.92 38.98 38.60 38.64 26,560 -0.19(-0.49%)
Nov 14, 2005 38.92 39.06 38.81 38.83 118,499 -0.15(-0.38%)
Nov 11, 2005 38.91 38.98 38.82 38.98 44,675 +0.12(+0.30%)
Nov 10, 2005 38.56 38.98 38.48 38.86 65,515 +0.32(+0.84%)
Nov 09, 2005 38.54 38.67 38.49 38.54 41,679 -0.04(-0.11%)
Nov 08, 2005 38.58 38.63 38.49 38.58 91,394 -0.23(-0.59%)
Nov 07, 2005 38.84 38.87 38.67 38.81 38,001 +0.08(+0.21%)
Nov 04, 2005 38.90 38.90 38.58 38.73 102,427 -0.04(-0.11%)
Nov 03, 2005 63.02 39.09 38.65 38.77 93,301 -0.01(-0.02%)
Nov 02, 2005 38.40 38.79 38.40 38.78 93,165 +0.37(+0.96%)
Nov 01, 2005 38.65 38.65 38.35 38.41 54,891 -0.18(-0.48%)
Oct 31, 2005 38.44 38.69 38.44 38.60 26,696 +0.21(+0.55%)
Oct 28, 2005 38.10 38.41 37.94 38.38 46,718 +0.70(+1.85%)
Oct 27, 2005 37.88 37.94 37.69 37.69 59,113 -0.43(-1.14%)
Oct 26, 2005 38.25 38.55 38.11 38.12 79,544 -0.31(-0.80%)
Oct 25, 2005 38.44 38.49 38.10 38.43 29,148 -0.10(-0.27%)
Oct 24, 2005 38.18 38.53 38.14 38.53 26,151 +0.46(+1.20%)
Oct 21, 2005 38.16 38.32 37.92 38.07 46,854 -0.06(-0.15%)
Oct 20, 2005 38.51 38.56 38.06 38.13 71,644 -0.28(-0.73%)
Oct 19, 2005 37.83 38.41 37.79 38.41 45,084 +0.26(+0.69%)
Oct 18, 2005 38.35 38.35 38.07 38.15 30,510 -0.29(-0.76%)
Oct 17, 2005 38.00 38.50 38.00 38.44 111,552 +0.44(+1.16%)
Oct 14, 2005 37.78 38.07 37.66 38.00 36,639 +0.26(+0.68%)
Oct 13, 2005 37.62 37.85 37.55 37.74 41,542 -0.06(-0.16%)
Oct 12, 2005 38.10 38.10 37.72 37.80 36,639 -0.17(-0.44%)
Oct 11, 2005 37.96 38.23 37.88 37.97 37,048 -0.04(-0.10%)
Oct 10, 2005 38.38 38.39 37.96 38.01 42,768 -0.38(-0.99%)
Oct 07, 2005 38.43 38.58 38.29 38.39 49,715 -0.12(-0.32%)
Oct 06, 2005 38.74 38.82 38.21 38.52 55,844 -0.22(-0.57%)
Oct 05, 2005 39.17 39.17 38.73 38.74 59,249 -0.44(-1.12%)
Oct 04, 2005 39.47 39.59 39.18 39.18 22,746 -0.39(-0.98%)
Oct 03, 2005 39.67 39.73 39.49 39.56 56,798 +0.07(+0.19%)
Sep 30, 2005 39.24 39.51 39.13 39.49 76,003 +0.11(+0.28%)
Sep 29, 2005 38.98 39.38 38.83 39.38 84,856 +0.47(+1.21%)
Sep 28, 2005 38.98 39.09 38.79 38.91 35,686 -0.02(-0.06%)
Sep 27, 2005 38.76 39.04 38.65 38.93 38,137 +0.28(+0.72%)
Sep 26, 2005 38.83 38.96 38.54 38.65 114,004 -0.02(-0.06%)
Sep 23, 2005 38.68 38.82 38.43 38.68 69,873 +0.03(+0.08%)
Sep 22, 2005 38.32 38.76 38.32 38.65 75,594 +0.11(+0.29%)
Sep 21, 2005 38.62 38.77 38.49 38.54 84,039 -0.51(-1.32%)
Sep 20, 2005 39.34 39.44 38.94 39.05 39,908 -0.38(-0.97%)
Sep 19, 2005 39.57 39.72 39.28 39.43 40,589 -0.26(-0.65%)
Sep 16, 2005 39.79 39.84 39.54 39.69 44,811 +0.07(+0.17%)
Sep 15, 2005 39.65 39.65 39.48 39.62 49,987 +0.10(+0.24%)
Sep 14, 2005 39.68 39.73 39.42 39.53 22,337 -0.15(-0.39%)
Sep 13, 2005 39.78 39.91 39.63 39.68 43,858 -0.26(-0.64%)
Sep 12, 2005 39.94 40.06 39.89 39.94 23,291 +0.03(+0.07%)
Sep 09, 2005 39.71 40.00 39.67 39.91 34,051 +0.30(+0.76%)
Sep 08, 2005 39.50 39.76 39.48 39.61 93,573 -0.28(-0.70%)
Sep 07, 2005 39.79 39.89 39.58 39.89 63,472 +0.07(+0.17%)
Sep 06, 2005 39.48 39.82 39.48 39.82 52,848 +0.51(+1.29%)
Sep 02, 2005 39.43 39.60 39.26 39.32 52,575 -0.07(-0.17%)
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.