iShares S&P Technology Index Fund (NY: IGM )

94.16 +0.60 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 30.90 30.91 29.84 29.98 0 -0.68(-2.21%)
Jan 29, 2009 31.30 31.31 30.61 30.66 114,678 -1.01(-3.17%)
Jan 28, 2009 31.28 31.86 31.11 31.67 158,718 +1.01(+3.31%)
Jan 27, 2009 30.25 30.83 30.24 30.65 230,524 +0.41(+1.36%)
Jan 26, 2009 30.08 30.72 29.88 30.24 212,436 +0.11(+0.36%)
Jan 23, 2009 29.09 30.44 29.05 30.13 130,473 +0.57(+1.92%)
Jan 22, 2009 29.34 30.03 29.03 29.56 133,998 -0.50(-1.67%)
Jan 21, 2009 29.23 30.12 28.93 30.07 66,013 +1.42(+4.94%)
Jan 20, 2009 30.13 30.19 28.64 28.65 122,526 -1.64(-5.40%)
Jan 16, 2009 30.39 30.52 29.47 30.29 50,119 +0.34(+1.13%)
Jan 15, 2009 29.57 30.19 28.99 29.95 317,024 +0.27(+0.89%)
Jan 14, 2009 30.33 30.34 29.52 29.68 69,739 -1.04(-3.39%)
Jan 13, 2009 30.71 31.13 30.40 30.73 93,647 -0.07(-0.24%)
Jan 12, 2009 31.36 31.36 30.56 30.80 25,368 -0.53(-1.69%)
Jan 09, 2009 32.00 32.00 31.22 31.33 25,753 -0.75(-2.34%)
Jan 08, 2009 31.68 32.08 31.42 32.08 22,836 +0.19(+0.60%)
Jan 07, 2009 32.22 32.32 31.64 31.89 61,509 -1.02(-3.11%)
Jan 06, 2009 32.17 33.22 32.17 32.91 44,672 +1.03(+3.24%)
Jan 05, 2009 31.57 32.11 31.50 31.88 35,518 -0.02(-0.06%)
Jan 02, 2009 30.68 31.89 30.62 31.89 0 +1.26(+4.12%)
Jan 01, 2009 30.19 30.92 30.19 30.63 0 +0.00(+0.00%)
Dec 31, 2008 30.19 30.92 30.19 30.63 50,684 +0.38(+1.27%)
Dec 30, 2008 29.74 30.29 29.69 30.25 39,685 +0.64(+2.16%)
Dec 29, 2008 29.83 29.83 29.19 29.61 37,865 -0.23(-0.77%)
Dec 26, 2008 29.74 29.88 29.65 29.84 17,507 +0.12(+0.40%)
Dec 24, 2008 29.77 29.80 29.61 29.72 78,436 +0.01(+0.03%)
Dec 23, 2008 30.32 30.32 29.54 29.71 53,241 -0.23(-0.76%)
Dec 22, 2008 30.73 30.73 29.42 29.94 62,162 -0.90(-2.93%)
Dec 19, 2008 30.77 31.29 30.69 30.84 92,529 +0.49(+1.63%)
Dec 18, 2008 31.26 31.26 30.16 30.35 68,915 -0.89(-2.84%)
Dec 17, 2008 31.17 31.66 31.04 31.24 51,684 -0.36(-1.14%)
Dec 16, 2008 30.44 31.73 30.35 31.60 180,147 +1.41(+4.67%)
Dec 15, 2008 30.74 30.74 29.86 30.19 39,038 -0.45(-1.46%)
Dec 12, 2008 29.50 30.71 29.50 30.63 69,207 +0.66(+2.20%)
Dec 11, 2008 30.69 31.07 29.86 29.98 51,532 -1.01(-3.27%)
Dec 10, 2008 30.98 31.44 30.67 30.99 37,204 +0.13(+0.41%)
Dec 09, 2008 30.55 31.81 30.40 30.86 88,214 -0.02(-0.06%)
Dec 08, 2008 30.35 31.30 30.11 30.88 47,608 +1.37(+4.65%)
Dec 05, 2008 27.95 29.62 27.49 29.51 83,394 +1.10(+3.86%)
Dec 04, 2008 29.22 29.50 27.95 28.41 37,460 -1.12(-3.81%)
Dec 03, 2008 28.54 29.56 28.05 29.54 86,530 +0.74(+2.57%)
Dec 02, 2008 27.87 28.93 27.86 28.80 100,043 +0.85(+3.04%)
Dec 01, 2008 29.45 29.45 27.95 27.95 73,868 -2.25(-7.45%)
Nov 28, 2008 30.01 30.20 29.86 30.20 26,245 -0.08(-0.27%)
Nov 26, 2008 28.64 30.28 28.64 30.28 97,192 +1.31(+4.51%)
Nov 25, 2008 29.59 29.59 28.37 28.97 79,273 -0.26(-0.91%)
Nov 24, 2008 28.13 29.51 28.13 29.24 53,490 +1.56(+5.65%)
Nov 21, 2008 26.71 27.67 25.59 27.67 345,652 +1.38(+5.25%)
Nov 20, 2008 27.15 28.36 26.27 26.29 194,375 -1.25(-4.55%)
Nov 19, 2008 29.11 29.30 27.54 27.54 35,274 -1.52(-5.22%)
Nov 18, 2008 29.02 29.28 28.21 29.06 44,688 +0.30(+1.05%)
Nov 17, 2008 28.96 29.64 28.72 28.76 68,813 -0.62(-2.11%)
Nov 14, 2008 30.30 30.57 29.38 29.38 159,947 -0.71(-2.37%)
Nov 13, 2008 29.08 30.19 27.68 30.09 141,098 +0.68(+2.30%)
Nov 12, 2008 30.25 30.88 29.34 29.42 146,099 -1.46(-4.74%)
Nov 11, 2008 30.88 31.36 30.47 30.88 172,228 -0.80(-2.54%)
Nov 10, 2008 32.99 32.99 31.43 31.68 253,502 -0.59(-1.84%)
Nov 07, 2008 31.73 32.43 31.59 32.28 603,892 +0.78(+2.47%)
Nov 06, 2008 32.86 32.91 31.29 31.50 24,820 -1.61(-4.86%)
Nov 05, 2008 34.49 35.07 33.10 33.11 119,756 -1.96(-5.58%)
Nov 04, 2008 34.47 35.08 34.20 35.07 25,118 +1.22(+3.59%)
Nov 03, 2008 33.88 34.34 33.71 33.85 22,685 -0.23(-0.67%)
Oct 31, 2008 33.55 34.43 33.34 34.08 95,665 +0.27(+0.78%)
Oct 30, 2008 33.59 34.15 33.27 33.81 102,072 +0.90(+2.72%)
Oct 29, 2008 33.27 34.22 32.82 32.92 74,483 -0.35(-1.04%)
Oct 28, 2008 30.78 33.27 30.31 33.27 54,199 +3.12(+10.34%)
Oct 27, 2008 30.87 31.60 30.15 30.15 59,940 -0.91(-2.94%)
Oct 24, 2008 28.62 31.86 27.75 31.06 174,902 -0.54(-1.71%)
Oct 23, 2008 31.86 32.42 30.39 31.60 121,510 -0.43(-1.34%)
Oct 22, 2008 32.90 33.12 31.20 32.03 47,414 -1.38(-4.13%)
Oct 21, 2008 34.44 34.79 33.37 33.41 64,795 -1.87(-5.31%)
Oct 20, 2008 34.50 35.29 33.81 35.29 224,218 +1.08(+3.15%)
Oct 17, 2008 33.52 35.75 33.52 34.21 117,855 +0.16(+0.46%)
Oct 16, 2008 32.66 34.20 31.21 34.05 114,987 +1.22(+3.73%)
Oct 15, 2008 35.08 35.15 32.80 32.83 127,629 -2.78(-7.80%)
Oct 14, 2008 38.46 39.64 35.09 35.61 96,851 -1.44(-3.90%)
Oct 13, 2008 34.37 37.05 34.37 37.05 67,927 +3.75(+11.25%)
Oct 10, 2008 32.50 34.48 31.41 33.30 197,325 -0.14(-0.41%)
Oct 09, 2008 35.29 35.77 33.19 33.44 119,763 -1.20(-3.46%)
Oct 08, 2008 33.86 36.05 33.70 34.64 276,561 -0.16(-0.47%)
Oct 07, 2008 37.21 38.01 34.79 34.80 75,128 -2.38(-6.39%)
Oct 06, 2008 37.68 37.73 35.33 37.18 135,275 -1.40(-3.62%)
Oct 03, 2008 39.54 40.59 38.55 38.58 0 -0.48(-1.24%)
Oct 02, 2008 40.98 40.98 38.96 39.06 55,335 -1.87(-4.58%)
Oct 01, 2008 41.31 41.61 40.50 40.93 115,990 -0.68(-1.63%)
Sep 30, 2008 40.30 41.91 40.11 41.61 158,221 +1.62(+4.04%)
Sep 29, 2008 43.30 43.30 39.30 39.99 171,870 -3.62(-8.30%)
Sep 26, 2008 42.71 43.67 42.67 43.61 0 -0.16(-0.38%)
Sep 25, 2008 42.93 44.29 42.83 43.78 45,332 +0.72(+1.68%)
Sep 24, 2008 42.71 43.43 42.71 43.05 59,053 +0.22(+0.51%)
Sep 23, 2008 43.22 44.06 42.79 42.83 83,245 -0.40(-0.93%)
Sep 22, 2008 44.65 44.75 43.22 43.24 48,840 -1.60(-3.57%)
Sep 19, 2008 44.07 46.37 41.09 44.84 0 +1.33(+3.07%)
Sep 18, 2008 42.28 43.63 41.34 43.50 105,072 +1.54(+3.66%)
Sep 17, 2008 43.03 43.68 41.96 41.96 189,763 -1.99(-4.54%)
Sep 16, 2008 43.16 44.43 41.58 43.96 157,137 +0.16(+0.35%)
Sep 15, 2008 43.50 45.03 43.50 43.80 181,939 -1.60(-3.52%)
Sep 12, 2008 44.80 45.57 44.68 45.40 65,239 -0.06(-0.14%)
Sep 11, 2008 44.14 45.50 44.14 45.47 97,072 +0.56(+1.24%)
Sep 10, 2008 45.04 45.31 44.74 44.91 126,702 +0.35(+0.78%)
Sep 09, 2008 45.39 46.03 44.56 44.56 93,820 -1.06(-2.32%)
Sep 08, 2008 46.96 46.96 44.82 45.62 517,610 +0.19(+0.42%)
Sep 05, 2008 45.12 45.67 44.72 45.43 0 -0.05(-0.10%)
Sep 04, 2008 46.59 46.65 45.48 45.48 70,046 -1.56(-3.32%)
Sep 03, 2008 47.62 47.66 46.75 47.04 159,007 -0.76(-1.59%)
Sep 02, 2008 49.44 49.44 47.66 47.80 194,336 -0.69(-1.43%)
Aug 29, 2008 48.98 49.06 48.30 48.49 0 -1.09(-2.19%)
Aug 28, 2008 49.33 49.71 49.33 49.58 111,448 +0.43(+0.87%)
Aug 27, 2008 48.63 49.48 48.63 49.15 89,491 +0.36(+0.73%)
Aug 26, 2008 48.92 49.07 48.47 48.79 71,538 -0.20(-0.41%)
Aug 25, 2008 49.51 49.69 48.89 48.99 65,053 -0.85(-1.71%)
Aug 22, 2008 49.56 49.95 49.55 49.85 84,884 +0.68(+1.38%)
Aug 21, 2008 48.89 49.26 48.67 49.17 82,984 -0.11(-0.22%)
Aug 20, 2008 49.44 49.70 49.00 49.28 112,239 +0.13(+0.26%)
Aug 19, 2008 49.56 49.76 48.93 49.15 75,328 -0.61(-1.23%)
Aug 18, 2008 50.36 50.64 49.48 49.76 101,346 -0.73(-1.45%)
Aug 15, 2008 50.68 50.79 50.24 50.49 0 -0.03(-0.05%)
Aug 14, 2008 49.87 50.70 49.87 50.52 52,677 +0.39(+0.78%)
Aug 13, 2008 50.04 50.42 49.66 50.13 75,607 -0.05(-0.11%)
Aug 12, 2008 50.26 50.40 49.96 50.18 85,212 +0.04(+0.07%)
Aug 11, 2008 49.94 50.73 49.67 50.15 166,956 +0.34(+0.68%)
Aug 08, 2008 48.72 49.93 48.62 49.81 240,098 +1.04(+2.14%)
Aug 07, 2008 48.35 49.31 48.28 48.77 48,596 -0.06(-0.13%)
Aug 06, 2008 48.08 48.98 47.87 48.83 58,424 +0.69(+1.42%)
Aug 05, 2008 47.21 48.18 46.86 48.14 129,147 +1.28(+2.73%)
Aug 04, 2008 47.10 47.26 46.79 46.86 106,737 -0.22(-0.47%)
Aug 01, 2008 47.18 47.44 46.60 47.08 192,864 -0.36(-0.75%)
Jul 31, 2008 47.13 48.07 47.13 47.44 688,561 -0.20(-0.42%)
Jul 30, 2008 47.52 47.82 47.10 47.64 116,402 +0.27(+0.58%)
Jul 29, 2008 47.37 47.48 46.56 47.37 23,940 +0.90(+1.93%)
Jul 28, 2008 46.97 47.35 46.33 46.47 20,323 -0.85(-1.80%)
Jul 25, 2008 47.00 47.46 46.75 47.32 549,208 +0.47(+0.99%)
Jul 24, 2008 47.58 47.58 46.75 46.86 100,544 -0.74(-1.56%)
Jul 23, 2008 47.13 48.12 47.13 47.60 32,360 +0.64(+1.36%)
Jul 22, 2008 46.94 46.96 46.04 46.96 47,366 -0.05(-0.12%)
Jul 21, 2008 47.59 47.59 46.77 47.01 42,729 -0.26(-0.54%)
Jul 18, 2008 47.30 47.39 46.83 47.27 77,883 -0.59(-1.24%)
Jul 17, 2008 47.57 48.09 47.04 47.86 130,361 +0.66(+1.39%)
Jul 16, 2008 45.95 47.20 45.75 47.20 116,963 +1.11(+2.40%)
Jul 15, 2008 45.52 46.73 45.07 46.10 128,175 +0.13(+0.28%)
Jul 14, 2008 47.27 47.27 45.88 45.97 41,673 -0.48(-1.04%)
Jul 11, 2008 46.12 47.19 45.82 46.45 68,839 -0.44(-0.94%)
Jul 10, 2008 46.27 47.10 46.04 46.89 78,658 +0.44(+0.94%)
Jul 09, 2008 47.81 47.92 46.45 46.45 67,135 -1.48(-3.09%)
Jul 08, 2008 47.11 47.93 46.94 47.93 106,925 +0.64(+1.35%)
Jul 07, 2008 47.33 48.04 46.68 47.29 166,973 +0.28(+0.60%)
Jul 04, 2008 47.20 47.34 46.49 47.01 106,894 +0.00(+0.00%)
Jul 03, 2008 47.20 47.34 46.49 47.01 106,894 -0.09(-0.19%)
Jul 02, 2008 48.25 48.31 47.10 47.10 71,070 -0.93(-1.94%)
Jul 01, 2008 47.11 48.08 47.04 48.03 88,804 +0.24(+0.50%)
Jun 30, 2008 48.08 48.40 47.76 47.80 62,176 -0.47(-0.97%)
Jun 27, 2008 48.35 48.55 47.65 48.26 87,971 -0.39(-0.81%)
Jun 26, 2008 49.47 49.61 48.55 48.66 94,306 -1.85(-3.66%)
Jun 25, 2008 50.05 50.94 49.91 50.50 84,755 +0.76(+1.53%)
Jun 24, 2008 49.60 50.28 49.35 49.74 107,750 -0.27(-0.55%)
Jun 23, 2008 50.59 50.59 49.85 50.02 91,100 -0.40(-0.80%)
Jun 20, 2008 51.46 51.46 50.26 50.42 46,218 -1.19(-2.30%)
Jun 19, 2008 50.95 51.89 50.58 51.61 46,325 +0.56(+1.09%)
Jun 18, 2008 51.24 51.34 50.86 51.05 160,983 -0.61(-1.18%)
Jun 17, 2008 52.02 52.23 51.59 51.66 120,600 -0.29(-0.55%)
Jun 16, 2008 51.32 52.10 51.32 51.95 64,997 +0.37(+0.71%)
Jun 13, 2008 50.98 51.72 50.76 51.58 62,663 +1.01(+2.01%)
Jun 12, 2008 50.69 51.12 50.17 50.57 109,277 +0.31(+0.62%)
Jun 11, 2008 51.24 51.30 50.26 50.26 140,729 -1.22(-2.36%)
Jun 10, 2008 51.52 51.89 50.97 51.47 62,765 -0.21(-0.41%)
Jun 09, 2008 51.86 51.95 50.89 51.68 63,892 -0.18(-0.35%)
Jun 06, 2008 53.03 53.03 51.86 51.86 329,151 -1.43(-2.69%)
Jun 05, 2008 52.58 53.30 52.48 53.30 30,641 +0.95(+1.81%)
Jun 04, 2008 51.69 52.65 51.69 52.35 55,329 +0.32(+0.62%)
Jun 03, 2008 52.38 52.67 51.58 52.03 150,809 -0.11(-0.21%)
Jun 02, 2008 52.50 52.50 51.78 52.14 31,693 -0.70(-1.33%)
May 30, 2008 52.82 53.09 52.66 52.84 331,586 +0.27(+0.52%)
May 29, 2008 52.09 52.79 52.09 52.57 45,005 +0.43(+0.82%)
May 28, 2008 52.37 52.37 51.75 52.14 117,217 +0.25(+0.48%)
May 27, 2008 50.92 51.93 50.92 51.89 30,498 +0.97(+1.90%)
May 26, 2008 50.90 51.20 50.65 50.92 0 +0.00(+0.00%)
May 23, 2008 50.90 51.20 50.65 50.92 104,427 -0.31(-0.61%)
May 22, 2008 51.10 51.54 51.01 51.23 47,687 +0.27(+0.54%)
May 21, 2008 51.91 52.27 50.87 50.96 150,536 -1.06(-2.04%)
May 20, 2008 52.26 52.32 51.66 52.02 85,003 -0.60(-1.15%)
May 19, 2008 52.93 53.39 52.39 52.62 258,612 -0.19(-0.36%)
May 16, 2008 53.05 53.05 52.27 52.81 511,442 +0.01(+0.02%)
May 15, 2008 51.94 52.92 51.80 52.80 115,502 +0.90(+1.74%)
May 14, 2008 51.86 52.59 51.83 51.90 44,337 +0.24(+0.46%)
May 13, 2008 51.75 51.77 51.23 51.66 104,992 +0.12(+0.23%)
May 12, 2008 51.29 51.78 50.92 51.54 51,029 +0.68(+1.33%)
May 09, 2008 50.52 51.09 50.52 50.87 147,165 -0.20(-0.39%)
May 08, 2008 51.03 51.80 50.70 51.07 829,821 +0.34(+0.67%)
May 07, 2008 51.48 51.81 50.60 50.73 33,841 -0.68(-1.32%)
May 06, 2008 50.59 51.62 50.59 51.41 21,807 +0.37(+0.72%)
May 05, 2008 51.32 51.45 50.86 51.04 38,024 -0.17(-0.34%)
May 02, 2008 51.85 51.85 50.87 51.21 84,068 -0.04(-0.07%)
May 01, 2008 49.96 51.36 49.95 51.25 48,438 +1.54(+3.11%)
Apr 30, 2008 50.37 50.69 49.63 49.71 106,852 -0.46(-0.91%)
Apr 29, 2008 49.84 50.32 49.79 50.16 17,320 +0.34(+0.68%)
Apr 28, 2008 49.77 50.06 49.77 49.82 19,364 -0.11(-0.22%)
Apr 25, 2008 50.36 50.36 49.39 49.94 14,862 -0.42(-0.83%)
Apr 24, 2008 49.80 50.77 49.47 50.36 56,869 +0.62(+1.24%)
Apr 23, 2008 49.62 49.94 49.43 49.74 33,870 +0.59(+1.20%)
Apr 22, 2008 49.60 49.60 48.80 49.15 16,998 -0.65(-1.30%)
Apr 21, 2008 49.15 49.87 49.15 49.80 10,242 +0.36(+0.72%)
Apr 18, 2008 49.32 49.72 48.98 49.44 51,355 +1.52(+3.17%)
Apr 17, 2008 48.10 48.10 47.62 47.92 51,191 +0.07(+0.15%)
Apr 16, 2008 47.07 47.94 47.07 47.85 21,576 +1.39(+2.99%)
Apr 15, 2008 46.66 46.67 46.00 46.46 15,598 -0.02(-0.04%)
Apr 14, 2008 46.68 46.91 46.44 46.48 20,715 -0.17(-0.37%)
Apr 11, 2008 47.55 47.55 46.59 46.65 26,042 -1.34(-2.80%)
Apr 10, 2008 47.34 48.20 47.34 48.00 67,286 +0.71(+1.51%)
Apr 09, 2008 47.60 47.62 47.04 47.28 64,230 -0.27(-0.58%)
Apr 08, 2008 47.47 47.81 47.35 47.56 70,905 -0.40(-0.84%)
Apr 07, 2008 48.47 48.49 47.84 47.96 62,012 -0.16(-0.33%)
Apr 04, 2008 47.96 48.45 47.68 48.12 33,264 +0.13(+0.27%)
Apr 03, 2008 47.46 48.24 47.46 47.99 53,153 +0.16(+0.32%)
Apr 02, 2008 48.50 48.50 47.52 47.83 34,358 -0.17(-0.36%)
Apr 01, 2008 46.63 48.01 46.63 48.01 32,279 +1.67(+3.61%)
Mar 31, 2008 46.01 46.50 45.99 46.33 22,869 +0.27(+0.60%)
Mar 28, 2008 46.62 46.91 46.06 46.06 25,495 -0.26(-0.55%)
Mar 27, 2008 47.07 47.16 46.26 46.32 33,701 -1.06(-2.24%)
Mar 26, 2008 47.70 47.70 47.07 47.38 35,999 -0.41(-0.86%)
Mar 25, 2008 47.90 48.05 47.36 47.79 158,989 +0.10(+0.21%)
Mar 24, 2008 46.71 47.92 46.66 47.69 71,303 +1.33(+2.86%)
Mar 21, 2008 45.44 46.36 45.44 46.36 74,241 +0.00(+0.00%)
Mar 20, 2008 45.44 46.36 45.44 46.36 74,241 +0.79(+1.72%)
Mar 19, 2008 47.10 47.10 45.57 45.58 35,671 -1.16(-2.48%)
Mar 18, 2008 45.87 46.74 45.30 46.74 391,806 +1.82(+4.05%)
Mar 17, 2008 44.45 45.35 44.32 44.92 140,278 -0.37(-0.81%)
Mar 14, 2008 46.24 46.51 44.90 45.28 87,427 -0.88(-1.90%)
Mar 13, 2008 45.76 46.55 45.22 46.16 163,039 +0.12(+0.26%)
Mar 12, 2008 46.12 46.86 46.04 46.04 77,470 -0.23(-0.49%)
Mar 11, 2008 44.74 46.27 44.74 46.27 285,700 +1.54(+3.43%)
Mar 10, 2008 45.11 45.40 44.70 44.74 166,758 -0.49(-1.09%)
Mar 07, 2008 44.65 45.84 44.65 45.23 86,443 +0.00(+0.00%)
Mar 06, 2008 45.64 46.14 45.21 45.23 75,816 -0.85(-1.84%)
Mar 05, 2008 46.22 46.46 45.73 46.08 29,872 +0.25(+0.54%)
Mar 04, 2008 45.15 45.93 44.89 45.83 308,240 +0.16(+0.34%)
Mar 03, 2008 45.83 45.95 45.27 45.68 71,890 -0.37(-0.81%)
Feb 29, 2008 46.91 46.91 45.92 46.05 55,640 -1.06(-2.25%)
Feb 28, 2008 47.21 47.50 47.01 47.11 70,357 -0.50(-1.06%)
Feb 27, 2008 47.15 47.78 46.76 47.61 532,653 +0.37(+0.77%)
Feb 26, 2008 46.24 47.52 46.24 47.25 73,245 +0.37(+0.80%)
Feb 25, 2008 46.52 46.97 46.26 46.87 140,388 +0.36(+0.77%)
Feb 22, 2008 46.49 46.52 45.66 46.52 29,434 +0.24(+0.51%)
Feb 21, 2008 47.07 47.34 46.22 46.28 44,644 -0.35(-0.74%)
Feb 20, 2008 45.61 46.84 45.61 46.63 47,313 +0.74(+1.61%)
Feb 19, 2008 46.73 46.85 45.82 45.89 18,864 -0.46(-0.99%)
Feb 18, 2008 46.37 46.54 46.09 46.34 0 +0.00(+0.00%)
Feb 15, 2008 46.37 46.54 46.09 46.34 29,325 -0.26(-0.55%)
Feb 14, 2008 47.70 47.70 46.60 46.60 39,144 -0.94(-1.98%)
Feb 13, 2008 47.50 47.63 46.73 47.54 60,072 +1.13(+2.44%)
Feb 12, 2008 46.57 47.03 46.17 46.41 25,495 -0.08(-0.18%)
Feb 11, 2008 46.58 46.64 45.98 46.49 188,314 +0.59(+1.29%)
Feb 08, 2008 45.40 46.10 45.37 45.90 91,148 +0.57(+1.25%)
Feb 07, 2008 44.56 45.97 44.54 45.33 445,127 -0.02(-0.04%)
Feb 06, 2008 46.32 46.56 45.31 45.35 51,756 -0.71(-1.55%)
Feb 05, 2008 46.67 46.89 46.06 46.06 124,959 -1.39(-2.93%)
Feb 04, 2008 48.03 48.08 47.45 47.45 60,510 -0.73(-1.52%)
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.