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 (%)
Aug 31, 2005 53.37 53.81 53.26 53.80 31,700 +0.56(+1.05%)
Aug 30, 2005 52.96 53.44 52.96 53.24 31,100 -0.31(-0.58%)
Aug 29, 2005 52.95 53.60 52.94 53.55 42,400 +0.35(+0.66%)
Aug 26, 2005 53.42 53.46 53.15 53.20 105,000 -0.22(-0.41%)
Aug 25, 2005 53.40 53.59 53.32 53.42 72,700 +0.23(+0.43%)
Aug 24, 2005 53.58 53.88 53.19 53.19 158,400 -0.44(-0.82%)
Aug 23, 2005 53.77 53.79 53.51 53.63 44,900 -0.21(-0.39%)
Aug 22, 2005 53.85 54.03 53.51 53.84 53,200 +0.22(+0.41%)
Aug 19, 2005 53.80 53.83 53.57 53.62 45,100 +0.00(+0.00%)
Aug 18, 2005 53.00 53.76 53.00 53.62 67,800 +0.59(+1.11%)
Aug 17, 2005 53.13 53.21 52.94 53.03 69,800 -0.02(-0.04%)
Aug 16, 2005 53.53 53.56 53.05 53.05 23,800 -0.55(-1.03%)
Aug 15, 2005 53.34 53.68 53.22 53.60 25,600 +0.31(+0.58%)
Aug 12, 2005 53.39 53.46 53.08 53.29 21,400 -0.22(-0.41%)
Aug 11, 2005 53.40 53.59 53.16 53.51 40,800 +0.17(+0.32%)
Aug 10, 2005 53.65 53.86 53.18 53.34 27,400 -0.02(-0.04%)
Aug 09, 2005 53.45 53.52 53.27 53.36 28,200 +0.16(+0.30%)
Aug 08, 2005 53.40 53.55 53.12 53.20 21,400 -0.28(-0.52%)
Aug 05, 2005 53.85 53.85 53.32 53.48 20,800 -0.52(-0.96%)
Aug 04, 2005 54.25 54.25 53.92 54.00 28,500 -0.33(-0.61%)
Aug 03, 2005 54.24 54.39 54.12 54.33 35,900 -0.06(-0.11%)
Aug 02, 2005 54.17 54.44 54.12 54.39 18,800 +0.25(+0.46%)
Aug 01, 2005 54.30 54.49 54.02 54.14 26,200 -0.14(-0.26%)
Jul 29, 2005 54.70 54.73 54.28 54.28 29,300 -0.33(-0.60%)
Jul 28, 2005 54.21 54.75 54.19 54.61 28,000 +0.48(+0.89%)
Jul 27, 2005 54.20 54.21 53.93 54.13 44,100 +0.12(+0.22%)
Jul 26, 2005 54.15 54.29 53.94 54.01 44,500 -0.05(-0.09%)
Jul 25, 2005 54.40 54.43 53.91 54.06 15,900 -0.22(-0.41%)
Jul 22, 2005 53.90 54.33 53.90 54.28 23,200 +0.25(+0.46%)
Jul 21, 2005 54.10 54.39 53.95 54.03 30,000 -0.24(-0.44%)
Jul 20, 2005 54.04 54.38 53.77 54.27 58,300 +0.03(+0.06%)
Jul 19, 2005 54.20 54.24 53.88 54.24 42,500 +0.23(+0.43%)
Jul 18, 2005 54.20 54.20 54.00 54.01 23,700 -0.13(-0.24%)
Jul 15, 2005 53.80 54.19 53.80 54.14 31,600 +0.01(+0.02%)
Jul 14, 2005 54.00 54.29 53.90 54.13 32,200 +0.34(+0.63%)
Jul 13, 2005 53.50 53.84 53.50 53.79 20,400 +0.32(+0.60%)
Jul 12, 2005 53.65 53.70 53.43 53.47 34,100 +0.11(+0.21%)
Jul 11, 2005 53.30 53.50 53.13 53.36 45,800 +0.43(+0.81%)
Jul 08, 2005 52.40 53.06 52.22 52.93 32,500 +0.72(+1.38%)
Jul 07, 2005 51.65 52.36 51.65 52.21 36,700 -0.09(-0.17%)
Jul 06, 2005 52.55 52.69 52.22 52.30 20,900 -0.44(-0.83%)
Jul 05, 2005 52.40 52.77 52.17 52.74 77,700 +0.33(+0.63%)
Jul 01, 2005 52.55 52.71 52.37 52.41 110,400 +0.04(+0.08%)
Jun 30, 2005 52.65 52.86 52.37 52.37 35,100 -0.45(-0.85%)
Jun 29, 2005 53.00 53.00 52.62 52.82 43,700 -0.07(-0.13%)
Jun 28, 2005 52.40 52.90 52.37 52.89 72,200 +0.67(+1.28%)
Jun 27, 2005 52.35 52.35 52.07 52.22 44,100 -0.08(-0.15%)
Jun 24, 2005 52.80 52.89 52.30 52.30 46,800 -0.71(-1.34%)
Jun 23, 2005 53.70 53.70 52.92 53.01 31,000 -0.62(-1.15%)
Jun 22, 2005 53.70 53.78 53.42 53.63 26,800 -0.13(-0.24%)
Jun 21, 2005 53.80 53.80 53.50 53.76 20,800 +0.05(+0.09%)
Jun 20, 2005 53.75 53.82 53.51 53.71 98,000 -0.36(-0.67%)
Jun 17, 2005 54.05 54.24 53.93 54.07 28,300 +0.35(+0.65%)
Jun 16, 2005 53.72 53.81 53.60 53.72 61,000 +0.12(+0.22%)
Jun 15, 2005 53.75 53.75 53.36 53.60 26,300 +0.03(+0.06%)
Jun 14, 2005 53.44 53.77 53.42 53.57 22,300 +0.05(+0.09%)
Jun 13, 2005 53.35 53.71 53.21 53.52 19,100 +0.07(+0.13%)
Jun 10, 2005 53.35 53.58 53.21 53.45 37,700 +0.06(+0.11%)
Jun 09, 2005 53.45 53.54 53.16 53.39 33,100 -0.11(-0.21%)
Jun 08, 2005 53.80 53.80 53.32 53.50 48,500 -0.07(-0.13%)
Jun 07, 2005 53.45 53.76 53.25 53.57 36,800 +0.30(+0.56%)
Jun 06, 2005 53.20 53.27 52.94 53.27 29,500 -0.02(-0.04%)
Jun 03, 2005 53.65 53.65 53.09 53.29 29,600 -0.38(-0.71%)
Jun 02, 2005 53.45 53.67 53.26 53.67 27,200 +0.13(+0.24%)
Jun 01, 2005 53.00 53.66 53.00 53.54 89,800 +0.32(+0.60%)
May 31, 2005 53.25 53.33 53.10 53.22 27,800 -0.16(-0.30%)
May 27, 2005 53.30 53.50 53.28 53.38 18,200 +0.58(+1.10%)
May 26, 2005 53.48 53.55 52.80 52.80 39,000 -0.44(-0.83%)
May 25, 2005 53.50 53.50 53.06 53.24 31,500 -0.29(-0.54%)
May 24, 2005 53.40 53.59 53.31 53.53 39,800 -0.09(-0.17%)
May 23, 2005 53.70 53.84 53.52 53.62 46,600 -0.01(-0.02%)
May 20, 2005 53.35 53.64 53.34 53.63 27,700 +0.14(+0.26%)
May 19, 2005 53.30 53.57 53.15 53.49 32,400 +0.30(+0.56%)
May 18, 2005 52.70 53.33 52.70 53.19 30,500 +0.65(+1.24%)
May 17, 2005 52.20 52.54 52.00 52.54 19,000 +0.44(+0.84%)
May 16, 2005 51.85 52.25 51.66 52.10 94,800 +0.57(+1.11%)
May 13, 2005 51.85 52.05 51.35 51.53 42,900 -0.40(-0.77%)
May 12, 2005 52.30 52.48 51.93 51.93 35,900 -0.44(-0.84%)
May 11, 2005 52.00 52.37 51.86 52.37 21,600 +0.33(+0.63%)
May 10, 2005 52.30 52.36 51.87 52.04 25,600 -0.31(-0.59%)
May 09, 2005 52.30 52.45 52.05 52.35 27,700 +0.14(+0.27%)
May 06, 2005 52.50 52.50 52.12 52.21 61,300 -0.09(-0.17%)
May 05, 2005 52.45 52.55 51.94 52.30 74,100 -0.14(-0.27%)
May 04, 2005 51.90 52.47 51.89 52.44 89,200 +0.54(+1.04%)
May 03, 2005 51.75 52.09 51.59 51.90 24,300 +0.22(+0.43%)
May 02, 2005 51.50 51.68 51.40 51.68 49,100 +0.32(+0.62%)
Apr 29, 2005 51.40 51.40 50.70 51.36 80,000 +0.15(+0.29%)
Apr 28, 2005 51.30 51.59 51.11 51.21 54,000 -0.34(-0.66%)
Apr 27, 2005 51.35 51.63 50.86 51.55 75,100 +0.05(+0.10%)
Apr 26, 2005 51.80 51.90 51.50 51.50 90,400 -0.37(-0.71%)
Apr 25, 2005 51.45 51.87 51.42 51.87 34,800 +0.48(+0.93%)
Apr 22, 2005 51.71 51.71 51.00 51.39 30,000 -0.42(-0.81%)
Apr 21, 2005 51.25 51.81 51.13 51.81 78,300 +1.13(+2.23%)
Apr 20, 2005 51.40 51.70 50.68 50.68 85,500 -0.93(-1.80%)
Apr 19, 2005 51.50 51.61 51.25 51.61 85,500 +0.43(+0.84%)
Apr 18, 2005 51.35 51.37 50.97 51.18 93,700 -0.19(-0.37%)
Apr 15, 2005 51.90 52.17 51.21 51.37 46,300 -0.65(-1.25%)
Apr 14, 2005 52.55 52.55 52.02 52.02 83,600 -0.41(-0.78%)
Apr 13, 2005 52.90 52.90 52.32 52.43 125,600 -0.66(-1.24%)
Apr 12, 2005 52.50 53.12 52.24 53.09 40,900 +0.51(+0.97%)
Apr 11, 2005 52.75 52.90 52.55 52.58 49,000 -0.17(-0.32%)
Apr 08, 2005 53.00 53.00 52.61 52.75 57,200 -0.05(-0.09%)
Apr 07, 2005 52.60 52.93 52.46 52.80 42,200 +0.31(+0.59%)
Apr 06, 2005 52.80 52.80 52.35 52.49 33,100 -0.13(-0.25%)
Apr 05, 2005 52.50 52.69 52.37 52.62 29,000 +0.31(+0.59%)
Apr 04, 2005 52.20 52.49 52.02 52.31 20,400 +0.23(+0.44%)
Apr 01, 2005 52.75 52.84 51.99 52.08 357,600 -0.37(-0.71%)
Mar 31, 2005 52.70 52.70 52.36 52.45 35,600 -0.14(-0.27%)
Mar 30, 2005 51.90 52.59 51.90 52.59 32,300 +0.84(+1.62%)
Mar 29, 2005 52.05 52.29 51.70 51.75 13,800 -0.44(-0.84%)
Mar 28, 2005 52.00 52.30 51.98 52.19 29,900 +0.20(+0.38%)
Mar 24, 2005 52.00 52.27 51.99 51.99 33,900 -0.13(-0.25%)
Mar 23, 2005 51.95 52.31 51.90 52.12 33,700 +0.00(+0.00%)
Mar 22, 2005 52.35 52.65 52.00 52.12 40,100 -0.52(-0.99%)
Mar 21, 2005 52.65 52.70 52.36 52.64 28,700 -0.11(-0.21%)
Mar 18, 2005 52.80 53.04 52.52 52.75 21,700 -0.10(-0.19%)
Mar 17, 2005 52.85 53.09 52.70 52.85 27,400 -0.15(-0.28%)
Mar 16, 2005 53.25 53.36 52.85 53.00 31,500 -0.54(-1.01%)
Mar 15, 2005 53.95 53.95 53.54 53.54 18,500 -0.24(-0.45%)
Mar 14, 2005 53.55 53.78 53.49 53.78 29,900 +0.27(+0.50%)
Mar 11, 2005 53.65 53.94 53.43 53.51 30,100 -0.10(-0.19%)
Mar 10, 2005 53.80 54.00 53.54 53.61 22,900 +0.02(+0.04%)
Mar 09, 2005 53.90 54.10 53.43 53.59 50,600 -0.43(-0.80%)
Mar 08, 2005 54.40 54.44 54.00 54.02 59,200 -0.38(-0.70%)
Mar 07, 2005 54.50 54.56 54.33 54.40 40,300 -0.09(-0.17%)
Mar 04, 2005 54.45 54.57 54.32 54.49 460,000 +0.26(+0.48%)
Mar 03, 2005 54.10 54.35 53.91 54.23 23,400 +0.13(+0.24%)
Mar 02, 2005 54.25 54.38 53.90 54.10 20,700 -0.28(-0.51%)
Mar 01, 2005 54.10 54.40 54.02 54.38 146,900 +0.43(+0.80%)
Feb 28, 2005 54.20 54.21 53.75 53.95 48,000 -0.31(-0.57%)
Feb 25, 2005 53.85 54.28 53.65 54.26 37,800 +0.40(+0.74%)
Feb 24, 2005 53.40 53.86 53.18 53.86 25,200 +0.40(+0.75%)
Feb 23, 2005 53.10 53.48 52.99 53.46 61,100 +0.51(+0.96%)
Feb 22, 2005 53.65 53.80 52.95 52.95 35,100 -0.94(-1.74%)
Feb 18, 2005 54.10 54.10 53.81 53.89 44,200 -0.21(-0.39%)
Feb 17, 2005 54.40 54.40 54.00 54.10 62,900 -0.19(-0.35%)
Feb 16, 2005 54.20 54.49 53.35 54.29 37,700 -0.08(-0.15%)
Feb 15, 2005 54.35 54.42 54.12 54.37 40,700 +0.09(+0.17%)
Feb 14, 2005 54.25 54.32 54.09 54.28 35,600 +0.18(+0.33%)
Feb 11, 2005 54.00 54.29 53.68 54.10 64,500 +0.07(+0.13%)
Feb 10, 2005 53.80 54.07 53.69 54.03 32,600 +0.24(+0.45%)
Feb 09, 2005 54.50 54.50 53.79 53.79 33,600 -0.67(-1.23%)
Feb 08, 2005 54.60 54.60 54.24 54.46 34,400 -0.02(-0.04%)
Feb 07, 2005 54.70 54.75 54.34 54.48 84,100 -0.09(-0.16%)
Feb 04, 2005 54.00 54.57 53.93 54.57 58,500 +0.62(+1.15%)
Feb 03, 2005 54.00 54.02 53.74 53.95 107,300 -0.12(-0.22%)
Feb 02, 2005 53.85 54.07 53.69 54.07 99,900 +0.36(+0.67%)
Feb 01, 2005 53.60 53.71 53.33 53.71 190,600 +0.13(+0.24%)
Jan 31, 2005 53.65 53.65 53.25 53.58 29,000 +0.45(+0.85%)
Jan 28, 2005 53.25 53.25 52.77 53.13 61,500 +0.00(+0.00%)
Jan 27, 2005 52.80 53.17 52.78 53.13 30,700 +0.39(+0.74%)
Jan 26, 2005 52.80 52.94 52.65 52.74 45,200 +0.14(+0.27%)
Jan 25, 2005 52.55 52.89 52.55 52.60 28,100 +0.15(+0.29%)
Jan 24, 2005 52.80 52.88 52.45 52.45 33,300 -0.30(-0.57%)
Jan 21, 2005 53.25 53.25 52.65 52.75 164,300 -0.42(-0.79%)
Jan 20, 2005 53.15 53.37 53.07 53.17 65,800 -0.29(-0.54%)
Jan 19, 2005 53.60 53.73 53.46 53.46 26,800 -0.03(-0.06%)
Jan 18, 2005 52.95 53.49 52.70 53.49 68,300 +0.56(+1.06%)
Jan 14, 2005 52.72 53.06 52.65 52.93 47,400 +0.50(+0.95%)
Jan 13, 2005 52.95 52.95 52.43 52.43 16,700 -0.45(-0.85%)
Jan 12, 2005 52.80 52.88 52.34 52.88 41,000 +0.03(+0.06%)
Jan 11, 2005 52.98 52.98 52.62 52.85 37,500 -0.18(-0.34%)
Jan 10, 2005 52.45 53.28 52.45 53.03 298,700 +0.52(+0.99%)
Jan 07, 2005 52.50 52.59 52.15 52.51 30,600 +0.10(+0.19%)
Jan 06, 2005 52.30 52.52 52.02 52.41 28,100 +0.32(+0.61%)
Jan 05, 2005 52.45 52.64 52.09 52.09 24,100 -0.31(-0.59%)
Jan 04, 2005 53.10 53.13 52.32 52.40 35,700 -0.47(-0.89%)
Jan 03, 2005 53.60 53.60 52.87 52.87 219,400 -0.45(-0.84%)
Dec 31, 2004 53.55 53.65 53.32 53.32 20,100 -0.17(-0.32%)
Dec 30, 2004 53.23 53.58 53.23 53.49 15,300 +0.17(+0.32%)
Dec 29, 2004 53.45 53.45 53.14 53.32 32,700 -0.14(-0.26%)
Dec 28, 2004 53.10 53.46 53.10 53.46 35,900 +0.52(+0.98%)
Dec 27, 2004 53.14 53.23 52.89 52.94 13,900 -0.20(-0.38%)
Dec 23, 2004 53.25 53.25 53.00 53.14 33,100 -0.17(-0.32%)
Dec 22, 2004 53.14 53.38 53.01 53.31 24,200 +0.23(+0.43%)
Dec 21, 2004 52.87 53.08 52.68 53.08 64,000 +0.47(+0.89%)
Dec 20, 2004 52.70 53.00 52.53 52.61 32,200 -0.22(-0.42%)
Dec 17, 2004 53.00 53.10 52.66 52.83 30,700 -0.17(-0.32%)
Dec 16, 2004 53.14 53.23 52.82 53.00 19,400 -0.31(-0.58%)
Dec 15, 2004 53.09 53.31 52.76 53.31 32,000 +0.15(+0.28%)
Dec 14, 2004 52.80 53.26 52.76 53.16 25,000 +0.44(+0.83%)
Dec 13, 2004 52.70 52.78 52.30 52.72 35,400 +0.20(+0.38%)
Dec 10, 2004 52.40 52.69 52.23 52.52 27,300 -0.04(-0.08%)
Dec 09, 2004 52.00 52.56 51.50 52.56 57,400 +0.71(+1.37%)
Dec 08, 2004 51.70 51.90 51.47 51.85 21,100 +0.20(+0.39%)
Dec 07, 2004 51.95 51.99 51.50 51.65 37,300 -0.32(-0.62%)
Dec 06, 2004 52.25 52.25 51.81 51.97 34,000 -0.14(-0.27%)
Dec 03, 2004 52.09 52.44 52.09 52.11 37,700 -0.23(-0.44%)
Dec 02, 2004 51.60 52.34 51.60 52.34 22,700 +0.71(+1.38%)
Dec 01, 2004 51.10 51.79 51.10 51.63 42,200 +0.61(+1.20%)
Nov 30, 2004 51.40 51.40 50.98 51.02 50,300 -0.28(-0.55%)
Nov 29, 2004 51.60 51.60 50.90 51.30 44,900 +0.05(+0.10%)
Nov 26, 2004 51.40 51.43 51.25 51.25 20,600 -0.10(-0.19%)
Nov 24, 2004 51.05 51.35 51.05 51.35 32,000 +0.29(+0.57%)
Nov 23, 2004 51.25 51.25 50.71 51.06 29,400 -0.08(-0.16%)
Nov 22, 2004 51.00 51.20 50.82 51.14 38,300 +0.14(+0.27%)
Nov 19, 2004 51.65 51.65 50.90 51.00 37,100 -0.54(-1.05%)
Nov 18, 2004 51.60 51.72 51.46 51.54 47,100 +0.21(+0.41%)
Nov 17, 2004 51.10 51.68 51.10 51.33 18,500 +0.35(+0.69%)
Nov 16, 2004 51.25 51.25 50.94 50.98 43,900 -0.25(-0.49%)
Nov 15, 2004 51.40 51.40 51.01 51.23 58,300 -0.15(-0.29%)
Nov 12, 2004 51.00 51.38 50.83 51.38 121,900 +0.38(+0.75%)
Nov 11, 2004 50.40 51.10 50.40 51.00 35,500 +0.43(+0.85%)
Nov 10, 2004 50.30 50.76 50.30 50.57 36,900 +0.30(+0.60%)
Nov 09, 2004 50.30 50.64 50.25 50.27 17,100 -0.14(-0.28%)
Nov 08, 2004 50.50 50.50 50.22 50.41 30,400 +0.04(+0.08%)
Nov 05, 2004 50.32 50.46 50.09 50.37 64,500 +0.22(+0.44%)
Nov 04, 2004 49.00 50.23 48.97 50.15 49,600 +1.25(+2.56%)
Nov 03, 2004 49.00 49.17 48.72 48.90 39,500 +0.64(+1.33%)
Nov 02, 2004 48.30 48.76 48.26 48.26 33,900 +0.08(+0.17%)
Nov 01, 2004 48.20 48.37 48.02 48.18 25,300 +0.12(+0.25%)
Oct 29, 2004 48.25 48.36 48.04 48.06 15,500 -0.19(-0.39%)
Oct 28, 2004 47.80 48.39 47.80 48.25 36,400 +0.20(+0.42%)
Oct 27, 2004 47.70 48.06 47.22 48.05 67,900 +0.35(+0.73%)
Oct 26, 2004 47.05 47.70 46.70 47.70 451,000 +0.67(+1.42%)
Oct 25, 2004 47.35 47.38 46.93 47.03 151,700 -0.38(-0.80%)
Oct 22, 2004 47.85 48.00 47.40 47.41 17,800 -0.44(-0.92%)
Oct 21, 2004 47.70 47.99 47.53 47.85 38,700 +0.14(+0.29%)
Oct 20, 2004 47.50 47.71 47.33 47.71 36,600 +0.19(+0.40%)
Oct 19, 2004 47.90 47.94 47.50 47.52 67,300 -0.33(-0.69%)
Oct 18, 2004 47.60 47.85 47.36 47.85 42,700 +0.28(+0.59%)
Oct 15, 2004 47.55 47.86 47.50 47.57 16,400 +0.11(+0.23%)
Oct 14, 2004 47.46 47.73 47.36 47.46 417,300 +0.00(+0.00%)
Oct 13, 2004 47.70 47.85 47.36 47.46 23,000 -0.23(-0.48%)
Oct 12, 2004 47.65 47.79 47.50 47.69 31,500 -0.16(-0.33%)
Oct 11, 2004 47.99 47.99 47.71 47.85 14,000 +0.13(+0.27%)
Oct 08, 2004 47.95 48.16 47.69 47.72 19,500 -0.40(-0.83%)
Oct 07, 2004 48.70 48.70 48.12 48.12 68,700 -0.39(-0.80%)
Oct 06, 2004 48.50 48.64 48.35 48.51 26,300 +0.13(+0.27%)
Oct 05, 2004 48.55 48.69 48.38 48.38 25,800 -0.38(-0.78%)
Oct 04, 2004 48.99 48.99 48.64 48.76 21,900 +0.13(+0.27%)
Oct 01, 2004 48.35 48.75 48.30 48.63 45,000 +0.51(+1.06%)
Sep 30, 2004 47.85 48.23 47.85 48.12 25,800 +0.16(+0.33%)
Sep 29, 2004 47.55 47.96 47.51 47.96 82,600 +0.21(+0.44%)
Sep 28, 2004 47.40 47.75 47.37 47.75 96,000 +0.43(+0.91%)
Sep 27, 2004 47.65 47.65 47.32 47.32 20,600 -0.35(-0.73%)
Sep 24, 2004 47.75 47.85 47.57 47.67 29,200 -0.26(-0.54%)
Sep 23, 2004 47.85 48.14 47.85 47.93 65,100 +0.05(+0.10%)
Sep 22, 2004 48.15 48.28 47.88 47.88 65,600 -0.51(-1.05%)
Sep 21, 2004 48.00 48.59 48.00 48.39 105,100 -0.21(-0.43%)
Sep 20, 2004 48.80 48.90 48.58 48.60 40,100 -1.04(-2.10%)
Sep 17, 2004 49.55 49.82 49.38 49.64 88,800 +0.20(+0.40%)
Sep 16, 2004 49.70 49.72 49.30 49.44 143,900 -0.10(-0.20%)
Sep 15, 2004 49.65 49.78 49.54 49.54 39,200 -0.51(-1.02%)
Sep 14, 2004 50.00 50.19 49.90 50.05 24,000 -0.02(-0.04%)
Sep 13, 2004 49.98 50.15 49.82 50.07 57,100 +0.14(+0.28%)
Sep 10, 2004 49.90 50.02 49.67 49.93 19,700 -0.14(-0.28%)
Sep 09, 2004 50.10 50.27 49.77 50.07 16,100 -0.14(-0.28%)
Sep 08, 2004 50.65 50.65 50.12 50.21 22,200 -0.44(-0.87%)
Sep 07, 2004 50.95 50.95 50.56 50.65 48,700 -0.06(-0.12%)
Sep 03, 2004 50.50 50.78 50.50 50.71 56,700 +0.22(+0.44%)
Sep 02, 2004 50.15 50.50 49.90 50.49 13,600 +0.54(+1.08%)
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.