US Consumer Goods Ishares ETF (NY: IYK )

183.44 USD -0.57 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 47.05 47.26 47.00 47.26 12,100 +0.16(+0.34%)
Nov 26, 2003 47.10 47.10 46.71 47.10 17,200 +0.12(+0.26%)
Nov 25, 2003 46.65 46.98 46.65 46.98 93,300 +0.26(+0.56%)
Nov 24, 2003 46.26 46.78 46.62 46.72 20,700 +0.46(+0.99%)
Nov 21, 2003 46.05 46.30 46.12 46.26 13,600 +0.21(+0.46%)
Nov 20, 2003 46.20 46.46 46.05 46.05 11,800 -0.33(-0.71%)
Nov 19, 2003 46.12 46.43 46.06 46.38 44,100 +0.20(+0.43%)
Nov 18, 2003 46.38 46.47 46.02 46.18 16,100 -0.16(-0.35%)
Nov 17, 2003 46.16 46.34 46.00 46.34 22,600 -0.10(-0.22%)
Nov 14, 2003 46.67 46.72 46.22 46.44 105,400 -0.17(-0.36%)
Nov 13, 2003 46.36 46.60 46.36 46.61 18,600 -0.06(-0.13%)
Nov 12, 2003 46.09 46.67 46.06 46.67 70,100 +0.61(+1.32%)
Nov 11, 2003 46.07 46.10 45.91 46.06 43,800 +0.06(+0.13%)
Nov 10, 2003 46.21 46.21 46.00 46.00 143,400 -0.30(-0.65%)
Nov 07, 2003 46.16 46.41 46.20 46.30 13,900 +0.14(+0.30%)
Nov 06, 2003 45.90 46.21 45.79 46.16 13,900 +0.31(+0.68%)
Nov 05, 2003 46.19 45.97 45.72 45.85 13,300 -0.22(-0.48%)
Nov 04, 2003 46.19 46.19 46.02 46.07 26,327 -0.14(-0.30%)
Nov 03, 2003 46.11 46.21 46.11 46.21 37,973 +0.49(+1.07%)
Oct 31, 2003 45.86 45.86 45.70 45.72 50,400 -0.12(-0.26%)
Oct 30, 2003 45.76 45.84 45.76 45.84 16,900 +0.14(+0.31%)
Oct 29, 2003 45.40 45.79 45.40 45.70 30,700 +0.20(+0.44%)
Oct 28, 2003 45.07 45.50 45.11 45.50 113,000 +0.43(+0.95%)
Oct 27, 2003 45.00 45.33 44.92 45.07 22,200 +0.02(+0.04%)
Oct 24, 2003 44.85 45.05 44.64 45.05 9,500 +0.08(+0.18%)
Oct 23, 2003 44.95 45.11 44.84 44.97 19,600 -0.13(-0.29%)
Oct 22, 2003 45.17 45.22 44.87 45.10 10,000 -0.06(-0.13%)
Oct 21, 2003 45.28 45.28 45.16 45.16 10,500 -0.08(-0.18%)
Oct 20, 2003 45.15 45.17 45.15 45.24 9,300 +0.28(+0.62%)
Oct 17, 2003 45.04 45.39 44.96 44.96 34,200 -0.45(-0.99%)
Oct 16, 2003 45.15 45.41 45.09 45.41 18,400 +0.16(+0.35%)
Oct 15, 2003 45.43 45.44 45.14 45.25 29,400 -0.18(-0.40%)
Oct 14, 2003 45.35 45.36 45.16 45.43 199,500 +0.13(+0.29%)
Oct 13, 2003 45.33 45.50 45.21 45.30 69,700 +0.15(+0.33%)
Oct 10, 2003 45.15 45.29 45.09 45.15 120,000 +0.01(+0.02%)
Oct 09, 2003 45.45 45.58 45.40 45.14 59,600 -0.06(-0.13%)
Oct 08, 2003 45.06 45.26 45.03 45.20 56,000 -0.07(-0.15%)
Oct 07, 2003 45.12 45.27 44.98 45.27 57,300 +0.14(+0.31%)
Oct 06, 2003 45.08 45.15 44.85 45.13 129,300 +0.13(+0.29%)
Oct 03, 2003 45.03 45.23 44.95 45.00 137,600 +0.23(+0.51%)
Oct 02, 2003 44.72 44.72 44.54 44.77 46,500 +0.13(+0.29%)
Oct 01, 2003 43.98 44.64 43.98 44.64 94,000 +0.74(+1.69%)
Sep 30, 2003 43.86 43.97 43.52 43.90 10,800 -0.11(-0.25%)
Sep 29, 2003 43.87 44.01 43.63 44.01 109,200 +0.11(+0.25%)
Sep 26, 2003 43.94 43.94 43.65 43.90 247,300 -0.01(-0.02%)
Sep 25, 2003 44.20 44.20 43.91 43.91 37,400 -0.29(-0.66%)
Sep 24, 2003 44.54 44.54 44.35 44.20 35,700 -0.28(-0.63%)
Sep 23, 2003 44.01 44.48 44.01 44.48 15,100 +0.33(+0.75%)
Sep 22, 2003 43.92 44.15 43.91 44.15 13,700 -0.19(-0.43%)
Sep 19, 2003 44.49 44.60 44.32 44.34 16,000 -0.28(-0.63%)
Sep 18, 2003 44.34 44.62 44.34 44.62 33,800 +0.28(+0.63%)
Sep 17, 2003 44.41 44.44 44.22 44.34 37,900 +0.49(+1.12%)
Sep 16, 2003 43.84 43.85 43.49 43.85 43,100 +0.07(+0.16%)
Sep 15, 2003 43.83 43.90 43.64 43.78 7,600 +0.06(+0.14%)
Sep 12, 2003 43.74 43.88 43.44 43.72 6,000 -0.15(-0.34%)
Sep 11, 2003 43.62 44.01 43.62 43.87 74,900 +0.20(+0.46%)
Sep 10, 2003 43.64 43.93 43.61 43.67 96,100 +0.02(+0.05%)
Sep 09, 2003 43.87 43.88 43.51 43.65 11,300 -0.23(-0.52%)
Sep 08, 2003 43.84 44.00 43.70 43.88 48,000 +0.08(+0.18%)
Sep 05, 2003 44.00 44.01 43.70 43.80 79,500 -0.32(-0.73%)
Sep 04, 2003 43.99 44.17 43.85 44.12 90,200 +0.35(+0.80%)
Sep 03, 2003 43.79 43.99 43.58 43.77 12,700 -0.03(-0.07%)
Sep 02, 2003 43.33 43.80 43.25 43.80 101,200 +0.49(+1.13%)
Aug 29, 2003 43.19 43.34 43.04 43.31 15,900 +0.07(+0.16%)
Aug 28, 2003 42.80 43.24 42.66 43.24 21,700 +0.44(+1.03%)
Aug 27, 2003 42.89 42.93 42.74 42.80 32,900 -0.06(-0.14%)
Aug 26, 2003 42.50 42.86 42.28 42.86 83,000 +0.17(+0.40%)
Aug 25, 2003 42.54 42.69 42.45 42.69 30,200 +0.15(+0.35%)
Aug 22, 2003 42.80 43.06 42.42 42.54 16,100 -0.36(-0.84%)
Aug 21, 2003 42.78 43.15 42.76 42.90 25,400 +0.12(+0.28%)
Aug 20, 2003 42.82 43.05 42.78 42.78 19,900 -0.27(-0.63%)
Aug 19, 2003 43.10 43.13 42.80 43.05 22,300 -0.04(-0.09%)
Aug 18, 2003 42.95 43.24 42.95 43.09 20,900 +0.03(+0.07%)
Aug 15, 2003 42.90 43.06 42.88 43.06 29,600 +0.02(+0.05%)
Aug 14, 2003 42.66 43.10 42.62 43.04 15,800 +0.16(+0.37%)
Aug 13, 2003 43.09 43.09 42.71 42.88 58,200 -0.04(-0.09%)
Aug 12, 2003 42.80 42.96 42.50 42.92 30,300 +0.22(+0.52%)
Aug 11, 2003 42.69 42.82 42.52 42.70 9,400 +0.12(+0.28%)
Aug 08, 2003 42.45 42.71 42.45 42.58 25,900 +0.15(+0.35%)
Aug 07, 2003 42.40 42.51 42.25 42.43 58,300 +0.13(+0.31%)
Aug 06, 2003 42.16 42.65 42.16 42.30 8,100 +0.14(+0.33%)
Aug 05, 2003 42.54 42.76 42.16 42.16 6,900 -0.69(-1.61%)
Aug 04, 2003 42.40 42.85 42.19 42.85 28,800 +0.33(+0.78%)
Aug 01, 2003 42.98 42.98 42.51 42.52 4,500 -0.46(-1.07%)
Jul 31, 2003 43.35 43.65 42.87 42.98 21,200 -0.12(-0.28%)
Jul 30, 2003 43.25 43.25 42.95 43.10 5,300 -0.02(-0.05%)
Jul 29, 2003 43.45 43.45 42.87 43.12 9,300 -0.25(-0.58%)
Jul 28, 2003 43.49 43.60 43.28 43.37 18,600 -0.20(-0.46%)
Jul 25, 2003 43.32 43.63 43.05 43.57 7,300 +0.47(+1.09%)
Jul 24, 2003 43.46 43.79 43.10 43.10 17,300 -0.40(-0.92%)
Jul 23, 2003 43.30 43.57 43.25 43.50 16,000 +0.18(+0.42%)
Jul 22, 2003 43.27 43.54 42.90 43.32 24,600 +0.10(+0.23%)
Jul 21, 2003 43.40 43.40 43.08 43.22 37,200 -0.10(-0.23%)
Jul 18, 2003 43.30 43.44 43.01 43.32 10,400 +0.27(+0.63%)
Jul 17, 2003 43.38 43.40 42.91 43.05 8,200 -0.20(-0.46%)
Jul 16, 2003 43.28 43.28 42.93 43.25 36,500 -0.15(-0.35%)
Jul 15, 2003 43.49 43.52 43.21 43.40 7,700 -0.12(-0.28%)
Jul 14, 2003 43.93 44.08 43.52 43.52 7,000 -0.27(-0.62%)
Jul 11, 2003 43.63 43.95 43.40 43.79 14,500 +0.16(+0.37%)
Jul 10, 2003 43.65 43.70 43.40 43.63 6,300 -0.02(-0.05%)
Jul 09, 2003 43.87 44.05 43.45 43.65 13,900 -0.70(-1.58%)
Jul 08, 2003 44.15 44.39 43.90 44.35 11,200 +0.14(+0.32%)
Jul 07, 2003 44.30 44.48 44.10 44.21 28,800 +0.07(+0.16%)
Jul 03, 2003 44.05 44.33 44.01 44.14 27,400 -0.11(-0.25%)
Jul 02, 2003 44.20 44.29 44.01 44.25 18,500 +0.14(+0.32%)
Jul 01, 2003 43.60 44.11 43.35 44.11 18,100 +0.36(+0.82%)
Jun 30, 2003 43.70 43.84 43.43 43.75 13,900 +0.30(+0.69%)
Jun 27, 2003 43.65 44.00 43.45 43.45 15,300 -0.31(-0.71%)
Jun 26, 2003 43.50 43.76 43.24 43.76 44,500 +0.23(+0.53%)
Jun 25, 2003 44.10 44.15 43.46 43.53 13,700 -0.56(-1.27%)
Jun 24, 2003 43.48 44.15 43.48 44.09 48,200 +0.41(+0.94%)
Jun 23, 2003 43.79 43.79 43.26 43.68 11,600 -0.11(-0.25%)
Jun 20, 2003 43.75 44.05 43.55 43.79 6,300 -0.08(-0.18%)
Jun 19, 2003 44.55 44.55 43.69 43.87 18,500 -0.53(-1.19%)
Jun 18, 2003 44.30 44.48 44.00 44.40 59,100 +0.10(+0.23%)
Jun 17, 2003 44.60 44.68 44.15 44.30 31,900 -0.14(-0.32%)
Jun 16, 2003 43.80 44.56 43.80 44.44 30,500 +0.73(+1.67%)
Jun 13, 2003 44.08 44.08 43.62 43.71 40,100 -0.64(-1.44%)
Jun 12, 2003 44.25 44.35 43.78 44.35 20,000 +0.34(+0.77%)
Jun 11, 2003 44.00 44.18 43.76 44.01 21,500 +0.15(+0.34%)
Jun 10, 2003 43.60 43.86 43.56 43.86 41,000 +0.26(+0.60%)
Jun 09, 2003 44.00 44.00 43.55 43.60 7,700 -0.36(-0.82%)
Jun 06, 2003 44.00 44.28 43.74 43.96 13,900 -0.11(-0.25%)
Jun 05, 2003 44.19 44.19 43.73 44.07 26,900 -0.12(-0.27%)
Jun 04, 2003 43.61 44.19 43.55 44.19 13,800 +0.58(+1.33%)
Jun 03, 2003 43.59 43.78 43.34 43.61 59,000 +0.18(+0.41%)
Jun 02, 2003 43.50 43.81 43.41 43.43 23,900 -0.05(-0.11%)
May 30, 2003 42.80 43.55 42.80 43.48 22,900 +0.78(+1.83%)
May 29, 2003 42.93 43.22 42.70 42.70 18,600 -0.20(-0.47%)
May 28, 2003 43.05 43.05 42.75 42.90 28,300 +0.03(+0.07%)
May 27, 2003 42.42 43.06 42.37 42.87 32,100 +0.45(+1.06%)
May 23, 2003 42.40 42.57 42.36 42.42 5,200 +0.02(+0.05%)
May 22, 2003 41.61 42.55 41.60 42.40 16,200 +0.79(+1.90%)
May 21, 2003 41.40 41.76 41.09 41.61 8,500 +0.38(+0.92%)
May 20, 2003 41.20 41.46 40.94 41.23 10,500 +0.16(+0.39%)
May 19, 2003 41.15 41.35 40.98 41.07 14,200 -0.30(-0.73%)
May 16, 2003 41.35 41.79 41.32 41.37 11,000 -0.13(-0.31%)
May 15, 2003 41.20 41.64 41.15 41.50 11,800 +0.50(+1.22%)
May 14, 2003 41.15 41.28 40.93 41.00 29,400 +0.10(+0.24%)
May 13, 2003 40.90 41.31 40.80 40.90 31,900 +0.00(+0.00%)
May 12, 2003 40.70 41.26 40.70 40.90 31,700 +0.11(+0.27%)
May 09, 2003 40.33 40.94 40.33 40.79 35,100 +0.54(+1.34%)
May 08, 2003 40.40 40.61 40.16 40.25 13,100 -0.49(-1.20%)
May 07, 2003 40.47 40.79 40.47 40.74 7,000 +0.35(+0.87%)
May 06, 2003 40.35 40.51 40.19 40.39 43,000 +0.10(+0.25%)
May 05, 2003 40.55 40.55 40.03 40.29 31,600 +0.14(+0.35%)
May 02, 2003 39.72 40.27 39.72 40.15 9,300 +0.13(+0.32%)
May 01, 2003 40.05 40.11 39.30 40.02 22,900 +0.12(+0.30%)
Apr 30, 2003 40.00 40.20 39.90 39.90 41,400 -0.17(-0.42%)
Apr 29, 2003 40.15 40.31 39.79 40.07 30,500 +0.17(+0.43%)
Apr 28, 2003 39.25 40.10 39.25 39.90 62,300 +0.65(+1.66%)
Apr 25, 2003 39.90 39.90 39.25 39.25 8,900 -0.58(-1.46%)
Apr 24, 2003 39.85 40.11 39.66 39.83 5,100 -0.47(-1.17%)
Apr 23, 2003 40.25 40.30 39.80 40.30 32,000 +0.15(+0.37%)
Apr 22, 2003 39.20 40.16 39.20 40.15 12,000 +0.75(+1.90%)
Apr 21, 2003 39.90 39.90 39.40 39.40 4,100 -0.31(-0.78%)
Apr 17, 2003 39.00 39.71 39.00 39.71 5,000 +0.66(+1.69%)
Apr 16, 2003 39.50 39.50 38.81 39.05 75,200 -0.85(-2.13%)
Apr 15, 2003 39.81 40.10 39.60 39.90 13,500 +0.19(+0.48%)
Apr 14, 2003 39.15 39.83 39.15 39.71 77,900 +0.42(+1.07%)
Apr 11, 2003 39.45 39.55 39.07 39.29 6,900 +0.23(+0.59%)
Apr 10, 2003 39.04 39.09 38.86 39.06 5,500 +0.02(+0.05%)
Apr 09, 2003 39.38 39.79 38.97 39.04 8,900 -0.09(-0.23%)
Apr 08, 2003 38.91 39.34 38.91 39.13 109,400 +0.22(+0.57%)
Apr 07, 2003 38.89 39.75 38.89 38.91 20,500 +0.02(+0.05%)
Apr 04, 2003 39.08 39.10 38.67 38.89 93,800 +0.21(+0.54%)
Apr 03, 2003 39.50 39.50 38.68 38.68 48,800 -0.60(-1.53%)
Apr 02, 2003 38.50 39.29 38.50 39.28 19,600 +0.88(+2.29%)
Apr 01, 2003 38.26 38.53 38.18 38.40 3,800 +0.06(+0.16%)
Mar 31, 2003 38.82 38.82 37.94 38.34 16,800 -0.61(-1.57%)
Mar 28, 2003 39.11 39.11 38.67 38.95 4,800 -0.16(-0.41%)
Mar 27, 2003 39.00 39.54 38.77 39.11 62,600 -0.08(-0.20%)
Mar 26, 2003 39.05 39.35 39.05 39.19 6,800 -0.08(-0.20%)
Mar 25, 2003 39.00 39.54 39.00 39.27 10,300 +0.07(+0.18%)
Mar 24, 2003 39.30 39.56 38.87 39.20 37,600 -0.95(-2.37%)
Mar 21, 2003 39.95 40.28 39.55 40.15 40,700 +0.79(+2.01%)
Mar 20, 2003 39.40 39.63 39.00 39.36 10,400 -0.10(-0.25%)
Mar 19, 2003 38.88 39.46 38.82 39.46 73,400 +0.87(+2.25%)
Mar 18, 2003 39.00 39.00 38.40 38.59 44,000 -0.38(-0.98%)
Mar 17, 2003 37.75 38.99 37.75 38.97 34,000 +0.88(+2.31%)
Mar 14, 2003 38.10 38.29 37.86 38.09 10,600 +0.27(+0.71%)
Mar 13, 2003 37.70 37.92 37.47 37.82 6,200 +0.61(+1.64%)
Mar 12, 2003 36.90 37.21 36.83 37.21 6,200 +0.31(+0.84%)
Mar 11, 2003 36.87 37.29 36.81 36.90 10,300 +0.29(+0.79%)
Mar 10, 2003 37.17 37.17 36.61 36.61 108,100 -0.56(-1.51%)
Mar 07, 2003 37.00 37.35 36.61 37.17 66,900 -0.01(-0.03%)
Mar 06, 2003 37.35 37.62 37.00 37.18 37,700 -0.48(-1.27%)
Mar 05, 2003 37.20 37.66 37.08 37.66 23,600 +0.03(+0.08%)
Mar 04, 2003 38.05 38.19 37.63 37.63 5,300 -0.48(-1.26%)
Mar 03, 2003 38.95 38.95 38.03 38.11 9,700 -0.45(-1.17%)
Feb 28, 2003 38.72 38.75 38.35 38.56 5,700 +0.04(+0.10%)
Feb 27, 2003 38.60 38.83 38.37 38.52 7,800 +0.09(+0.23%)
Feb 26, 2003 38.73 38.73 38.23 38.43 9,000 -0.40(-1.03%)
Feb 25, 2003 38.10 38.83 37.98 38.83 27,500 +0.48(+1.25%)
Feb 24, 2003 39.10 39.10 38.35 38.35 34,700 -0.65(-1.67%)
Feb 21, 2003 38.55 39.08 38.55 39.00 43,900 +0.34(+0.88%)
Feb 20, 2003 38.81 38.81 38.48 38.66 17,500 -0.29(-0.74%)
Feb 19, 2003 39.35 39.35 38.71 38.95 49,300 -0.19(-0.49%)
Feb 18, 2003 39.00 39.39 39.00 39.14 56,200 +0.34(+0.88%)
Feb 14, 2003 38.50 38.68 38.38 38.80 14,100 +0.30(+0.78%)
Feb 13, 2003 38.20 38.64 37.90 38.50 52,800 +0.10(+0.26%)
Feb 12, 2003 38.25 38.69 38.19 38.40 26,000 +0.13(+0.34%)
Feb 11, 2003 39.20 39.20 38.20 38.27 15,600 -0.68(-1.75%)
Feb 10, 2003 38.78 38.95 38.45 38.95 6,800 +0.36(+0.93%)
Feb 07, 2003 39.00 39.12 38.41 38.59 23,700 -0.26(-0.67%)
Feb 06, 2003 39.33 39.33 38.70 38.85 33,200 -0.47(-1.20%)
Feb 05, 2003 39.36 39.86 39.10 39.32 19,300 -0.04(-0.10%)
Feb 04, 2003 39.15 39.51 38.89 39.36 23,100 -0.04(-0.10%)
Feb 03, 2003 39.68 39.68 39.34 39.40 21,400 +0.13(+0.33%)
Jan 31, 2003 38.50 39.46 38.50 39.27 22,400 +0.47(+1.21%)
Jan 30, 2003 39.05 39.19 38.31 38.80 156,800 -0.21(-0.54%)
Jan 29, 2003 39.41 39.43 38.46 39.01 56,600 -0.31(-0.79%)
Jan 28, 2003 39.47 39.72 39.24 39.32 14,700 +0.07(+0.18%)
Jan 27, 2003 39.37 39.67 39.09 39.25 27,500 -0.84(-2.10%)
Jan 24, 2003 40.76 40.76 39.82 40.09 21,700 -0.71(-1.74%)
Jan 23, 2003 40.86 41.06 40.49 40.80 6,600 -0.06(-0.15%)
Jan 22, 2003 41.16 41.56 40.86 40.86 12,700 -0.51(-1.23%)
Jan 21, 2003 41.80 41.92 41.20 41.37 28,500 -0.48(-1.15%)
Jan 17, 2003 41.75 42.03 41.59 41.85 15,600 +0.02(+0.05%)
Jan 16, 2003 41.57 41.90 41.46 41.83 10,200 +0.43(+1.04%)
Jan 15, 2003 41.53 41.60 41.13 41.40 10,000 -0.38(-0.91%)
Jan 14, 2003 41.75 41.78 41.35 41.78 7,600 +0.13(+0.31%)
Jan 13, 2003 41.75 41.87 41.39 41.65 6,500 +0.07(+0.17%)
Jan 10, 2003 41.60 41.73 41.38 41.58 10,500 -0.08(-0.19%)
Jan 09, 2003 41.19 41.66 41.10 41.66 7,800 +0.69(+1.68%)
Jan 08, 2003 41.50 41.62 40.97 40.97 21,200 -0.42(-1.01%)
Jan 07, 2003 41.65 41.66 41.34 41.39 18,400 -0.31(-0.74%)
Jan 06, 2003 41.44 41.83 41.13 41.70 17,100 +0.38(+0.92%)
Jan 03, 2003 41.50 41.70 41.26 41.32 7,500 -0.21(-0.51%)
Jan 02, 2003 41.10 41.70 41.00 41.53 25,000 +0.88(+2.16%)
Dec 31, 2002 40.87 41.00 40.31 40.65 38,500 -0.22(-0.54%)
Dec 30, 2002 40.90 41.06 40.66 40.87 16,700 +0.07(+0.17%)
Dec 27, 2002 41.20 41.20 40.69 40.80 13,200 -0.35(-0.85%)
Dec 26, 2002 41.28 41.54 41.09 41.15 14,300 +0.01(+0.02%)
Dec 24, 2002 41.15 41.25 41.00 41.14 11,300 -0.01(-0.02%)
Dec 23, 2002 41.30 41.30 40.90 41.15 40,500 +0.29(+0.71%)
Dec 20, 2002 40.70 40.96 40.59 40.86 56,300 +0.53(+1.31%)
Dec 19, 2002 40.61 40.90 40.16 40.33 60,500 -0.48(-1.18%)
Dec 18, 2002 40.90 41.00 40.66 40.81 39,100 -0.07(-0.17%)
Dec 17, 2002 41.16 41.34 40.75 40.88 15,300 -0.44(-1.06%)
Dec 16, 2002 41.15 41.34 40.85 41.32 21,800 +0.18(+0.44%)
Dec 13, 2002 40.80 41.24 40.73 41.14 11,500 -0.28(-0.68%)
Dec 12, 2002 41.20 41.55 41.20 41.42 19,300 -0.09(-0.22%)
Dec 11, 2002 41.80 41.80 41.36 41.51 12,400 -0.37(-0.88%)
Dec 10, 2002 41.40 41.88 41.37 41.88 34,100 +0.61(+1.48%)
Dec 09, 2002 41.36 41.51 41.11 41.27 6,800 -0.03(-0.07%)
Dec 06, 2002 41.06 41.58 41.06 41.30 7,400 +0.24(+0.58%)
Dec 05, 2002 41.55 41.74 41.02 41.06 33,000 -0.62(-1.49%)
Dec 04, 2002 41.12 41.77 41.12 41.68 37,900 +0.56(+1.36%)
Dec 03, 2002 40.80 41.15 40.65 41.12 18,900 +0.32(+0.78%)
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.