US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 39.73 39.73 39.50 39.58 27,390 -0.15(-0.39%)
Jan 30, 2006 39.99 40.01 39.73 39.73 28,611 -0.28(-0.70%)
Jan 27, 2006 39.64 40.04 39.53 40.02 66,849 +0.39(+0.99%)
Jan 26, 2006 39.60 39.69 39.49 39.62 50,849 +0.19(+0.49%)
Jan 25, 2006 39.57 39.57 39.34 39.43 56,680 -0.06(-0.15%)
Jan 24, 2006 39.42 39.55 39.26 39.49 81,630 +0.24(+0.62%)
Jan 23, 2006 39.17 39.42 39.17 39.25 443,541 +0.02(+0.06%)
Jan 20, 2006 39.68 39.68 39.12 39.23 3,931,127 -0.55(-1.37%)
Jan 19, 2006 39.75 39.85 39.59 39.77 178,582 +0.02(+0.06%)
Jan 18, 2006 39.62 39.91 39.57 39.75 90,444 +0.00(+0.00%)
Jan 17, 2006 39.88 39.88 39.66 39.75 66,036 -0.31(-0.77%)
Jan 13, 2006 40.08 40.16 39.97 40.06 55,866 +0.04(+0.11%)
Jan 12, 2006 40.21 40.23 39.97 40.02 45,018 -0.30(-0.75%)
Jan 11, 2006 40.28 40.37 40.18 40.32 54,374 +0.07(+0.16%)
Jan 10, 2006 40.18 40.30 40.15 40.25 47,730 -0.01(-0.04%)
Jan 09, 2006 40.02 40.38 39.96 40.27 64,680 +0.32(+0.81%)
Jan 06, 2006 39.82 40.02 39.72 39.94 111,732 +0.18(+0.45%)
Jan 05, 2006 39.75 39.91 39.73 39.76 94,105 -0.06(-0.15%)
Jan 04, 2006 39.62 39.82 39.62 39.82 45,289 +0.26(+0.65%)
Jan 03, 2006 39.31 39.62 39.11 39.57 709,721 +0.29(+0.73%)
Dec 30, 2005 39.47 39.47 39.28 39.28 83,799 -0.19(-0.49%)
Dec 29, 2005 39.53 39.64 39.45 39.47 70,104 -0.09(-0.22%)
Dec 28, 2005 39.51 39.66 39.51 39.56 31,458 +0.04(+0.09%)
Dec 27, 2005 39.78 39.84 39.48 39.52 101,020 -0.21(-0.54%)
Dec 23, 2005 39.82 39.82 39.70 39.73 38,509 +0.02(+0.06%)
Dec 22, 2005 39.75 39.75 39.59 39.71 96,681 -0.10(-0.26%)
Dec 21, 2005 39.81 39.96 39.72 39.82 65,765 +0.15(+0.39%)
Dec 20, 2005 39.84 39.87 39.63 39.66 32,001 -0.20(-0.50%)
Dec 19, 2005 39.91 40.07 39.81 39.86 32,543 -0.16(-0.41%)
Dec 16, 2005 40.27 40.32 40.02 40.02 85,969 +0.01(+0.02%)
Dec 15, 2005 39.94 40.12 39.93 40.02 82,308 +0.04(+0.11%)
Dec 14, 2005 39.76 40.13 39.76 39.97 47,459 +0.30(+0.75%)
Dec 13, 2005 39.40 39.76 39.40 39.68 41,493 +0.39(+0.99%)
Dec 12, 2005 39.37 39.45 39.19 39.29 70,917 +0.04(+0.09%)
Dec 09, 2005 39.17 39.34 39.15 39.25 86,240 +0.08(+0.21%)
Dec 08, 2005 39.21 39.45 39.09 39.17 26,306 -0.02(-0.06%)
Dec 07, 2005 39.50 39.50 39.09 39.19 26,306 -0.24(-0.62%)
Dec 06, 2005 39.57 39.66 39.43 39.43 160,277 -0.03(-0.07%)
Dec 05, 2005 39.57 39.57 39.38 39.46 57,764 -0.16(-0.41%)
Dec 02, 2005 39.51 39.70 39.51 39.62 86,782 -0.01(-0.04%)
Dec 01, 2005 39.34 39.71 39.31 39.64 219,940 +0.30(+0.77%)
Nov 30, 2005 39.58 39.72 39.29 39.34 238,246 -0.22(-0.56%)
Nov 29, 2005 39.55 39.74 39.51 39.56 139,259 +0.13(+0.34%)
Nov 28, 2005 39.53 39.64 39.38 39.43 255,467 -0.24(-0.61%)
Nov 25, 2005 39.38 39.77 39.38 39.67 189,837 +0.13(+0.34%)
Nov 23, 2005 39.12 39.67 39.11 39.54 255,331 +0.09(+0.22%)
Nov 22, 2005 39.14 39.54 39.14 39.45 90,986 +0.15(+0.39%)
Nov 21, 2005 39.09 39.34 39.09 39.29 49,222 +0.20(+0.51%)
Nov 18, 2005 38.96 39.17 38.86 39.09 85,969 +0.09(+0.23%)
Nov 17, 2005 38.81 39.00 38.81 39.00 28,882 +0.21(+0.55%)
Nov 16, 2005 38.72 38.86 38.65 38.79 40,137 -0.02(-0.06%)
Nov 15, 2005 39.09 39.15 38.78 38.81 26,441 -0.19(-0.49%)
Nov 14, 2005 39.09 39.23 38.98 39.00 117,970 -0.15(-0.38%)
Nov 11, 2005 39.09 39.16 39.00 39.15 44,476 +0.12(+0.30%)
Nov 10, 2005 38.73 39.16 38.65 39.03 65,222 +0.32(+0.84%)
Nov 09, 2005 38.72 38.84 38.66 38.71 41,493 -0.04(-0.11%)
Nov 08, 2005 38.75 38.81 38.66 38.75 90,986 -0.23(-0.59%)
Nov 07, 2005 39.01 39.05 38.84 38.98 37,831 +0.08(+0.21%)
Nov 04, 2005 39.07 39.08 38.75 38.90 101,969 -0.04(-0.11%)
Nov 03, 2005 63.30 39.26 38.83 38.95 92,884 -0.01(-0.02%)
Nov 02, 2005 38.57 38.97 38.57 38.95 92,749 +0.37(+0.96%)
Nov 01, 2005 38.82 38.82 38.52 38.58 54,646 -0.18(-0.48%)
Oct 31, 2005 38.61 38.86 38.61 38.77 26,577 +0.21(+0.55%)
Oct 28, 2005 38.27 38.58 38.11 38.56 46,510 +0.70(+1.85%)
Oct 27, 2005 38.05 38.11 37.85 37.85 58,849 -0.44(-1.14%)
Oct 26, 2005 38.42 38.72 38.28 38.29 79,189 -0.31(-0.80%)
Oct 25, 2005 38.61 38.67 38.27 38.60 29,018 -0.10(-0.27%)
Oct 24, 2005 38.35 38.70 38.31 38.70 26,034 +0.46(+1.20%)
Oct 21, 2005 38.33 38.50 38.09 38.25 46,645 -0.06(-0.15%)
Oct 20, 2005 38.68 38.73 38.23 38.30 71,324 -0.28(-0.73%)
Oct 19, 2005 38.00 38.58 37.96 38.58 44,883 +0.27(+0.69%)
Oct 18, 2005 38.52 38.52 38.25 38.32 30,373 -0.30(-0.76%)
Oct 17, 2005 38.17 38.67 38.17 38.61 111,054 +0.44(+1.16%)
Oct 14, 2005 37.95 38.25 37.83 38.17 36,475 +0.26(+0.68%)
Oct 13, 2005 37.79 38.02 37.72 37.91 41,357 -0.06(-0.16%)
Oct 12, 2005 38.27 38.27 37.89 37.97 36,475 -0.17(-0.44%)
Oct 11, 2005 38.13 38.40 38.05 38.14 36,882 -0.04(-0.10%)
Oct 10, 2005 38.55 38.56 38.13 38.18 42,577 -0.38(-0.99%)
Oct 07, 2005 38.61 38.75 38.46 38.56 49,493 -0.13(-0.32%)
Oct 06, 2005 38.91 39.00 38.38 38.69 55,595 -0.22(-0.57%)
Oct 05, 2005 39.34 39.34 38.90 38.91 58,985 -0.44(-1.12%)
Oct 04, 2005 39.65 39.76 39.35 39.35 22,644 -0.39(-0.98%)
Oct 03, 2005 39.85 39.90 39.67 39.74 56,544 +0.07(+0.19%)
Sep 30, 2005 39.42 39.68 39.31 39.67 75,663 +0.11(+0.28%)
Sep 29, 2005 39.16 39.56 39.00 39.56 84,477 +0.47(+1.21%)
Sep 28, 2005 39.16 39.26 38.96 39.09 35,526 -0.02(-0.06%)
Sep 27, 2005 38.94 39.22 38.82 39.11 37,967 +0.28(+0.72%)
Sep 26, 2005 39.00 39.14 38.71 38.83 113,495 -0.02(-0.06%)
Sep 23, 2005 38.85 38.99 38.61 38.85 69,561 +0.03(+0.08%)
Sep 22, 2005 38.50 38.94 38.50 38.82 75,257 +0.11(+0.29%)
Sep 21, 2005 38.79 38.95 38.67 38.71 83,664 -0.52(-1.32%)
Sep 20, 2005 39.51 39.62 39.12 39.23 39,730 -0.38(-0.97%)
Sep 19, 2005 39.75 39.90 39.45 39.61 40,408 -0.26(-0.65%)
Sep 16, 2005 39.97 40.02 39.71 39.87 44,611 +0.07(+0.17%)
Sep 15, 2005 39.82 39.83 39.66 39.80 49,764 +0.10(+0.24%)
Sep 14, 2005 39.86 39.91 39.59 39.71 22,238 -0.15(-0.39%)
Sep 13, 2005 39.96 40.09 39.81 39.86 43,662 -0.26(-0.64%)
Sep 12, 2005 40.12 40.24 40.07 40.12 23,187 +0.03(+0.07%)
Sep 09, 2005 39.89 40.18 39.85 40.09 33,899 +0.30(+0.76%)
Sep 08, 2005 39.68 39.93 39.65 39.79 93,155 -0.28(-0.70%)
Sep 07, 2005 39.97 40.07 39.76 40.07 63,188 +0.07(+0.17%)
Sep 06, 2005 39.66 40.00 39.66 40.00 52,612 +0.51(+1.29%)
Sep 02, 2005 39.61 39.78 39.43 39.49 52,340 -0.07(-0.17%)
Sep 01, 2005 39.64 39.81 39.45 39.56 62,510 -0.12(-0.30%)
Aug 31, 2005 39.36 39.68 39.28 39.68 42,984 +0.41(+1.05%)
Aug 30, 2005 39.06 39.41 39.06 39.26 42,171 -0.23(-0.58%)
Aug 29, 2005 39.05 39.53 39.04 39.49 57,493 +0.26(+0.66%)
Aug 26, 2005 39.40 39.43 39.20 39.23 142,378 -0.16(-0.41%)
Aug 25, 2005 39.38 39.52 39.32 39.40 98,579 +0.17(+0.43%)
Aug 24, 2005 39.51 39.73 39.23 39.23 214,787 -0.32(-0.82%)
Aug 23, 2005 39.65 39.67 39.46 39.55 60,883 -0.15(-0.39%)
Aug 22, 2005 39.71 39.85 39.46 39.71 72,138 +0.16(+0.41%)
Aug 19, 2005 39.68 39.70 39.51 39.54 61,154 +0.00(+0.00%)
Aug 18, 2005 39.09 39.65 39.09 39.54 91,935 +0.44(+1.11%)
Aug 17, 2005 39.18 39.24 39.04 39.11 94,647 -0.01(-0.04%)
Aug 16, 2005 39.48 39.50 39.12 39.12 32,272 -0.41(-1.03%)
Aug 15, 2005 39.34 39.59 39.25 39.53 34,713 +0.23(+0.58%)
Aug 12, 2005 39.37 39.43 39.15 39.30 29,018 -0.16(-0.41%)
Aug 11, 2005 39.38 39.52 39.20 39.46 55,324 +0.13(+0.32%)
Aug 10, 2005 39.57 39.72 39.22 39.34 37,153 -0.01(-0.04%)
Aug 09, 2005 39.42 39.47 39.29 39.35 38,238 +0.12(+0.30%)
Aug 08, 2005 39.38 39.49 39.17 39.23 29,018 -0.21(-0.52%)
Aug 05, 2005 39.71 39.71 39.32 39.44 28,204 -0.38(-0.96%)
Aug 04, 2005 40.01 40.01 39.76 39.82 38,645 -0.24(-0.61%)
Aug 03, 2005 40.00 40.11 39.91 40.07 48,679 -0.04(-0.11%)
Aug 02, 2005 39.95 40.15 39.91 40.11 25,492 +0.18(+0.46%)
Aug 01, 2005 40.04 40.18 39.84 39.93 35,526 -0.10(-0.26%)
Jul 29, 2005 40.34 40.36 40.03 40.03 39,730 -0.24(-0.60%)
Jul 28, 2005 39.98 40.38 39.96 40.27 37,967 +0.35(+0.89%)
Jul 27, 2005 39.97 39.98 39.77 39.92 59,798 +0.09(+0.22%)
Jul 26, 2005 39.93 40.04 39.78 39.83 60,341 -0.04(-0.09%)
Jul 25, 2005 40.12 40.14 39.76 39.87 21,560 -0.16(-0.41%)
Jul 22, 2005 39.75 40.07 39.75 40.03 31,458 +0.18(+0.46%)
Jul 21, 2005 39.90 40.11 39.79 39.85 40,679 -0.18(-0.44%)
Jul 20, 2005 39.85 40.10 39.65 40.02 79,053 +0.02(+0.06%)
Jul 19, 2005 39.97 40.00 39.73 40.00 57,629 +0.17(+0.43%)
Jul 18, 2005 39.97 39.97 39.82 39.83 32,136 -0.10(-0.24%)
Jul 15, 2005 39.68 39.96 39.68 39.93 42,849 +0.01(+0.02%)
Jul 14, 2005 39.82 40.04 39.75 39.92 43,662 +0.25(+0.63%)
Jul 13, 2005 39.45 39.71 39.45 39.67 27,662 +0.24(+0.60%)
Jul 12, 2005 39.57 39.60 39.40 39.43 46,238 +0.08(+0.21%)
Jul 11, 2005 39.31 39.45 39.18 39.35 62,103 +0.32(+0.81%)
Jul 08, 2005 38.64 39.13 38.51 39.03 44,069 +0.53(+1.38%)
Jul 07, 2005 38.09 38.61 38.09 38.50 49,764 -0.07(-0.17%)
Jul 06, 2005 38.75 38.86 38.51 38.57 28,340 -0.32(-0.83%)
Jul 05, 2005 38.64 38.92 38.47 38.89 105,359 +0.24(+0.63%)
Jul 01, 2005 38.75 38.87 38.62 38.65 149,700 +0.03(+0.08%)
Jun 30, 2005 38.83 38.98 38.62 38.62 47,594 -0.33(-0.85%)
Jun 29, 2005 39.09 39.09 38.81 38.95 59,256 -0.05(-0.13%)
Jun 28, 2005 38.64 39.01 38.62 39.00 97,901 +0.49(+1.28%)
Jun 27, 2005 38.61 38.61 38.40 38.51 59,798 -0.06(-0.15%)
Jun 24, 2005 38.94 39.00 38.57 38.57 63,459 -0.52(-1.34%)
Jun 23, 2005 39.60 39.60 39.03 39.09 42,035 -0.46(-1.15%)
Jun 22, 2005 39.60 39.66 39.40 39.55 36,340 -0.10(-0.24%)
Jun 21, 2005 39.68 39.68 39.45 39.65 28,204 +0.04(+0.09%)
Jun 20, 2005 39.64 39.69 39.46 39.61 132,886 -0.27(-0.67%)
Jun 17, 2005 39.86 40.00 39.77 39.88 38,374 +0.26(+0.65%)
Jun 16, 2005 39.62 39.68 39.53 39.62 82,714 +0.09(+0.22%)
Jun 15, 2005 39.64 39.64 39.35 39.53 35,662 +0.02(+0.06%)
Jun 14, 2005 39.41 39.65 39.40 39.51 30,238 +0.04(+0.09%)
Jun 13, 2005 39.34 39.61 39.24 39.47 25,899 +0.05(+0.13%)
Jun 10, 2005 39.34 39.51 39.24 39.42 51,120 +0.04(+0.11%)
Jun 09, 2005 39.42 39.48 39.20 39.37 44,883 -0.08(-0.21%)
Jun 08, 2005 39.68 39.68 39.32 39.45 65,765 -0.05(-0.13%)
Jun 07, 2005 39.42 39.65 39.27 39.51 49,900 +0.22(+0.56%)
Jun 06, 2005 39.23 39.29 39.04 39.29 40,001 -0.01(-0.04%)
Jun 03, 2005 39.57 39.57 39.15 39.30 40,137 -0.28(-0.71%)
Jun 02, 2005 39.42 39.58 39.28 39.58 36,882 +0.10(+0.24%)
Jun 01, 2005 39.09 39.57 39.09 39.48 121,767 +0.24(+0.60%)
May 31, 2005 39.27 39.33 39.16 39.25 37,696 -0.12(-0.30%)
May 27, 2005 39.31 39.45 39.29 39.37 24,678 +0.43(+1.10%)
May 26, 2005 39.44 39.49 38.94 38.94 52,883 -0.32(-0.83%)
May 25, 2005 39.45 39.45 39.13 39.26 42,713 -0.21(-0.54%)
May 24, 2005 39.38 39.52 39.31 39.48 53,968 -0.07(-0.17%)
May 23, 2005 39.60 39.71 39.47 39.54 63,188 -0.01(-0.02%)
May 20, 2005 39.34 39.56 39.34 39.55 37,560 +0.10(+0.26%)
May 19, 2005 39.31 39.51 39.20 39.45 43,933 +0.22(+0.56%)
May 18, 2005 38.86 39.33 38.86 39.23 41,357 +0.48(+1.24%)
May 17, 2005 38.50 38.75 38.35 38.75 25,763 +0.32(+0.84%)
May 16, 2005 38.24 38.53 38.10 38.42 128,547 +0.42(+1.11%)
May 13, 2005 38.24 38.39 37.87 38.00 58,171 -0.29(-0.77%)
May 12, 2005 38.57 38.70 38.30 38.30 48,679 -0.32(-0.84%)
May 11, 2005 38.35 38.62 38.25 38.62 29,289 +0.24(+0.63%)
May 10, 2005 38.57 38.61 38.25 38.38 34,713 -0.23(-0.59%)
May 09, 2005 38.57 38.68 38.39 38.61 37,560 +0.10(+0.27%)
May 06, 2005 38.72 38.72 38.44 38.50 83,121 -0.07(-0.17%)
May 05, 2005 38.68 38.75 38.30 38.57 100,478 -0.10(-0.27%)
May 04, 2005 38.27 38.70 38.27 38.67 120,953 +0.40(+1.04%)
May 03, 2005 38.16 38.41 38.05 38.27 32,950 +0.16(+0.43%)
May 02, 2005 37.98 38.11 37.91 38.11 66,578 +0.24(+0.62%)
Apr 29, 2005 37.91 37.91 37.39 37.88 108,478 +0.11(+0.29%)
Apr 28, 2005 37.83 38.05 37.69 37.77 73,223 -0.25(-0.66%)
Apr 27, 2005 37.87 38.08 37.51 38.02 101,834 +0.04(+0.10%)
Apr 26, 2005 38.20 38.27 37.98 37.98 122,580 -0.27(-0.71%)
Apr 25, 2005 37.94 38.25 37.92 38.25 47,188 +0.35(+0.93%)
Apr 22, 2005 38.13 38.13 37.61 37.90 40,679 -0.31(-0.81%)
Apr 21, 2005 37.80 38.21 37.71 38.21 106,173 +0.83(+2.23%)
Apr 20, 2005 37.91 38.13 37.38 37.38 115,936 -0.69(-1.80%)
Apr 19, 2005 37.98 38.06 37.80 38.06 115,936 +0.32(+0.84%)
Apr 18, 2005 37.87 37.88 37.59 37.74 127,055 -0.14(-0.37%)
Apr 15, 2005 38.27 38.47 37.77 37.88 62,781 -0.48(-1.25%)
Apr 14, 2005 38.75 38.75 38.36 38.36 113,360 -0.30(-0.78%)
Apr 13, 2005 39.01 39.01 38.58 38.67 170,311 -0.49(-1.24%)
Apr 12, 2005 38.72 39.17 38.53 39.15 55,459 +0.38(+0.97%)
Apr 11, 2005 38.90 39.01 38.75 38.78 66,443 -0.13(-0.32%)
Apr 08, 2005 39.09 39.09 38.80 38.90 77,562 -0.04(-0.09%)
Apr 07, 2005 38.79 39.03 38.69 38.94 57,222 +0.23(+0.59%)
Apr 06, 2005 38.94 38.94 38.61 38.71 44,883 -0.10(-0.25%)
Apr 05, 2005 38.72 38.86 38.62 38.81 39,323 +0.23(+0.59%)
Apr 04, 2005 38.50 38.71 38.36 38.58 27,662 +0.17(+0.44%)
Apr 01, 2005 38.90 38.97 38.34 38.41 484,899 -0.27(-0.71%)
Mar 31, 2005 38.86 38.86 38.61 38.68 48,272 -0.10(-0.27%)
Mar 30, 2005 38.27 38.78 38.27 38.78 43,798 +0.62(+1.62%)
Mar 29, 2005 38.39 38.56 38.13 38.16 18,712 -0.32(-0.84%)
Mar 28, 2005 38.35 38.57 38.33 38.49 40,543 +0.15(+0.38%)
Mar 24, 2005 38.35 38.55 38.34 38.34 45,967 -0.10(-0.25%)
Mar 23, 2005 38.31 38.58 38.27 38.44 45,696 +0.00(+0.00%)
Mar 22, 2005 38.61 38.83 38.35 38.44 54,374 -0.38(-0.99%)
Mar 21, 2005 38.83 38.86 38.61 38.82 38,916 -0.08(-0.21%)
Mar 18, 2005 38.94 39.12 38.73 38.90 29,424 -0.07(-0.19%)
Mar 17, 2005 38.98 39.15 38.86 38.98 37,153 -0.11(-0.28%)
Mar 16, 2005 39.27 39.35 38.98 39.09 42,713 -0.40(-1.01%)
Mar 15, 2005 39.79 39.79 39.48 39.48 25,085 -0.18(-0.45%)
Mar 14, 2005 39.49 39.66 39.45 39.66 40,543 +0.20(+0.50%)
Mar 11, 2005 39.57 39.78 39.40 39.46 40,815 -0.07(-0.19%)
Mar 10, 2005 39.68 39.82 39.48 39.54 31,051 +0.01(+0.04%)
Mar 09, 2005 39.75 39.90 39.40 39.52 68,612 -0.32(-0.80%)
Mar 08, 2005 40.12 40.15 39.82 39.84 80,274 -0.28(-0.70%)
Mar 07, 2005 40.19 40.24 40.07 40.12 54,646 -0.07(-0.17%)
Mar 04, 2005 40.16 40.24 40.06 40.18 623,751 +0.19(+0.48%)
Mar 03, 2005 39.90 40.08 39.76 39.99 31,729 +0.10(+0.24%)
Mar 02, 2005 40.01 40.10 39.75 39.90 28,068 -0.21(-0.51%)
Mar 01, 2005 39.90 40.12 39.84 40.10 199,193 +0.32(+0.80%)
Feb 28, 2005 39.97 39.98 39.64 39.79 65,087 -0.23(-0.57%)
Feb 25, 2005 39.71 40.03 39.57 40.02 51,256 +0.30(+0.74%)
Feb 24, 2005 39.38 39.72 39.22 39.72 34,170 +0.30(+0.75%)
Feb 23, 2005 39.16 39.44 39.08 39.43 82,850 +0.38(+0.96%)
Feb 22, 2005 39.57 39.68 39.05 39.05 47,594 -0.69(-1.74%)
Feb 18, 2005 39.90 39.90 39.68 39.74 59,934 -0.15(-0.39%)
Feb 17, 2005 40.12 40.12 39.82 39.90 85,291 -0.14(-0.35%)
Feb 16, 2005 39.97 40.18 39.34 40.04 51,120 -0.06(-0.15%)
Feb 15, 2005 40.08 40.13 39.91 40.10 55,188 +0.07(+0.17%)
Feb 14, 2005 40.01 40.06 39.89 40.03 48,272 +0.13(+0.33%)
Feb 11, 2005 39.82 40.04 39.59 39.90 87,460 +0.05(+0.13%)
Feb 10, 2005 39.68 39.88 39.59 39.85 44,205 +0.18(+0.45%)
Feb 09, 2005 40.19 40.19 39.67 39.67 45,560 -0.49(-1.23%)
Feb 08, 2005 40.27 40.27 40.00 40.16 46,645 -0.01(-0.04%)
Feb 07, 2005 40.34 40.38 40.07 40.18 114,038 -0.07(-0.16%)
Feb 04, 2005 39.82 40.24 39.77 40.24 79,324 +0.46(+1.15%)
Feb 03, 2005 39.82 39.84 39.63 39.79 145,496 -0.09(-0.22%)
Feb 02, 2005 39.71 39.88 39.59 39.88 135,462 +0.27(+0.67%)
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.