US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 1:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 34.78 34.78 34.08 34.31 26,587 -0.16(-0.48%)
Jun 29, 2009 34.33 34.52 34.16 34.47 41,792 +0.30(+0.87%)
Jun 26, 2009 34.12 34.35 34.00 34.18 86,076 +0.03(+0.09%)
Jun 25, 2009 33.71 34.22 33.71 34.15 87,325 +0.56(+1.66%)
Jun 24, 2009 33.74 34.00 33.46 33.59 30,601 -0.18(-0.54%)
Jun 23, 2009 34.06 34.06 33.73 33.77 68,327 -0.15(-0.43%)
Jun 22, 2009 34.04 34.17 33.89 33.92 61,458 -0.37(-1.09%)
Jun 19, 2009 34.65 34.76 34.26 34.29 34,894 -0.18(-0.53%)
Jun 18, 2009 33.96 34.61 33.96 34.48 76,244 +0.54(+1.60%)
Jun 17, 2009 33.79 34.17 33.79 33.93 46,021 +0.10(+0.28%)
Jun 16, 2009 34.41 34.44 33.84 33.84 68,528 -0.60(-1.75%)
Jun 15, 2009 34.81 34.81 34.37 34.44 38,200 -0.64(-1.82%)
Jun 12, 2009 34.90 35.13 34.78 35.08 41,408 +0.06(+0.17%)
Jun 11, 2009 35.12 35.42 35.01 35.02 41,576 -0.01(-0.02%)
Jun 10, 2009 35.42 35.44 34.71 35.03 44,888 -0.15(-0.44%)
Jun 09, 2009 35.31 35.37 35.04 35.18 55,578 -0.12(-0.33%)
Jun 08, 2009 35.03 35.47 34.90 35.30 37,813 +0.00(+0.00%)
Jun 05, 2009 35.68 35.73 35.09 35.30 67,915 -0.11(-0.30%)
Jun 04, 2009 35.31 35.44 34.97 35.41 36,785 +0.19(+0.53%)
Jun 03, 2009 35.31 35.37 34.96 35.22 40,727 -0.32(-0.89%)
Jun 02, 2009 35.04 35.66 34.97 35.53 66,374 +0.50(+1.42%)
Jun 01, 2009 34.70 35.14 34.67 35.04 67,648 +0.76(+2.23%)
May 29, 2009 33.90 34.27 33.71 34.27 38,641 +0.52(+1.54%)
May 28, 2009 33.57 33.82 33.23 33.75 56,201 +0.30(+0.90%)
May 27, 2009 34.09 34.15 33.41 33.45 71,182 -0.77(-2.25%)
May 26, 2009 33.63 34.32 33.54 34.22 138,408 +0.43(+1.26%)
May 22, 2009 33.72 34.07 33.63 33.79 34,479 +0.03(+0.09%)
May 21, 2009 34.04 34.04 33.46 33.77 104,908 -0.37(-1.08%)
May 20, 2009 34.22 34.54 34.13 34.13 64,027 +0.09(+0.26%)
May 19, 2009 33.87 34.17 33.75 34.04 73,293 +0.21(+0.61%)
May 18, 2009 33.49 33.86 33.31 33.84 65,004 +0.59(+1.79%)
May 15, 2009 33.11 33.48 33.11 33.24 83,227 +0.09(+0.27%)
May 14, 2009 33.12 33.40 33.02 33.16 670,757 +0.09(+0.27%)
May 13, 2009 33.02 33.10 32.76 33.07 82,355 -0.31(-0.94%)
May 12, 2009 33.15 33.56 33.05 33.38 71,851 +0.27(+0.81%)
May 11, 2009 33.19 33.34 33.03 33.11 78,334 -0.48(-1.44%)
May 08, 2009 33.44 33.71 33.29 33.60 148,767 +0.38(+1.15%)
May 07, 2009 33.77 33.77 33.03 33.21 107,681 -0.01(-0.02%)
May 06, 2009 33.20 33.31 33.02 33.22 75,922 +0.15(+0.44%)
May 05, 2009 33.05 33.34 32.88 33.07 126,310 -0.21(-0.62%)
May 04, 2009 32.40 33.28 32.40 33.28 151,122 +0.87(+2.69%)
May 01, 2009 32.33 32.41 32.04 32.41 287,693 +0.02(+0.08%)
Apr 30, 2009 33.02 33.04 32.23 32.38 571,622 +0.04(+0.11%)
Apr 29, 2009 32.62 32.68 32.21 32.35 87,831 +0.40(+1.26%)
Apr 28, 2009 31.57 32.18 31.57 31.94 69,397 +0.10(+0.30%)
Apr 27, 2009 31.70 32.29 31.70 31.85 72,987 -0.08(-0.25%)
Apr 24, 2009 31.67 32.18 31.67 31.93 111,937 +0.37(+1.19%)
Apr 23, 2009 31.53 31.83 31.26 31.56 191,819 -0.06(-0.19%)
Apr 22, 2009 31.62 32.03 31.48 31.61 89,168 -0.07(-0.23%)
Apr 21, 2009 31.86 31.86 31.29 31.69 68,831 +0.13(+0.42%)
Apr 20, 2009 31.78 32.11 31.51 31.56 122,858 -0.77(-2.38%)
Apr 17, 2009 31.97 32.48 31.97 32.33 97,281 +0.28(+0.86%)
Apr 16, 2009 31.58 32.12 31.47 32.05 191,808 +0.50(+1.59%)
Apr 15, 2009 30.92 31.59 30.91 31.55 87,486 +0.60(+1.95%)
Apr 14, 2009 31.30 31.30 30.89 30.95 112,541 -0.52(-1.66%)
Apr 13, 2009 31.52 31.60 31.32 31.47 145,037 -0.22(-0.69%)
Apr 09, 2009 32.22 32.22 31.50 31.69 118,135 +0.47(+1.50%)
Apr 08, 2009 31.00 31.22 30.90 31.22 75,640 +0.31(+1.00%)
Apr 07, 2009 31.10 31.21 30.84 30.91 99,536 -0.53(-1.68%)
Apr 06, 2009 31.17 31.50 31.09 31.44 73,082 -0.10(-0.30%)
Apr 03, 2009 31.39 31.53 31.09 31.53 109,170 +0.19(+0.61%)
Apr 02, 2009 31.19 31.81 31.10 31.34 222,783 +0.73(+2.37%)
Apr 01, 2009 29.87 30.75 29.70 30.62 838,570 +0.51(+1.71%)
Mar 31, 2009 30.42 30.60 30.09 30.10 32,581 -0.15(-0.49%)
Mar 30, 2009 30.65 30.65 29.90 30.25 74,143 -1.13(-3.60%)
Mar 26, 2009 30.88 31.43 30.84 31.38 143,720 +0.50(+1.62%)
Mar 25, 2009 30.81 31.22 30.35 30.88 125,161 +0.03(+0.09%)
Mar 24, 2009 30.92 31.12 30.46 30.85 106,569 -0.14(-0.45%)
Mar 23, 2009 30.39 31.03 30.34 30.99 109,159 +1.23(+4.15%)
Mar 20, 2009 29.70 30.20 29.65 29.76 61,268 -0.05(-0.17%)
Mar 19, 2009 30.40 30.40 29.66 29.81 97,334 -0.28(-0.93%)
Mar 18, 2009 30.03 30.50 29.58 30.09 168,369 +0.04(+0.12%)
Mar 17, 2009 29.54 30.06 29.53 30.05 53,129 +0.49(+1.66%)
Mar 16, 2009 30.02 30.08 29.38 29.56 136,993 +0.28(+0.95%)
Mar 13, 2009 29.10 29.34 28.83 29.28 0 +0.48(+1.66%)
Mar 12, 2009 27.96 28.89 27.85 28.80 62,104 +0.69(+2.45%)
Mar 11, 2009 28.19 28.27 27.94 28.11 67,650 +0.22(+0.79%)
Mar 10, 2009 27.74 27.93 27.43 27.89 119,959 +0.70(+2.59%)
Mar 09, 2009 27.11 27.64 27.08 27.19 195,923 -0.27(-0.99%)
Mar 06, 2009 27.69 27.83 26.92 27.46 0 +0.17(+0.62%)
Mar 05, 2009 27.61 27.93 27.25 27.29 244,705 -0.91(-3.23%)
Mar 04, 2009 28.24 28.59 27.81 28.20 101,340 +0.23(+0.81%)
Mar 02, 2009 28.24 28.57 27.85 27.97 381,475 -0.89(-3.08%)
Feb 27, 2009 28.71 29.26 27.42 28.86 0 -0.22(-0.76%)
Feb 26, 2009 29.90 30.07 29.08 29.08 88,283 -0.57(-1.91%)
Feb 25, 2009 29.71 30.04 29.40 29.65 242,152 -0.23(-0.79%)
Feb 24, 2009 29.37 30.50 29.20 29.88 161,240 +0.64(+2.18%)
Feb 23, 2009 30.15 30.27 29.15 29.24 307,420 -0.66(-2.21%)
Feb 20, 2009 29.81 30.19 29.61 29.90 140,767 -0.44(-1.45%)
Feb 19, 2009 30.59 30.74 30.30 30.34 61,958 +0.04(+0.12%)
Feb 18, 2009 30.42 30.44 30.05 30.31 128,141 -0.01(-0.04%)
Feb 17, 2009 30.29 30.61 30.04 30.32 67,422 -0.81(-2.59%)
Feb 13, 2009 31.39 31.50 31.08 31.13 58,369 -0.21(-0.68%)
Feb 12, 2009 30.75 31.43 30.64 31.34 92,098 +0.38(+1.23%)
Feb 11, 2009 30.91 31.13 30.81 30.96 54,986 +0.18(+0.57%)
Feb 10, 2009 31.62 31.88 30.64 30.78 93,865 -1.12(-3.50%)
Feb 09, 2009 32.33 32.33 31.78 31.90 63,784 -0.43(-1.34%)
Feb 06, 2009 31.80 32.46 31.72 32.33 79,517 +0.65(+2.06%)
Feb 05, 2009 31.09 31.83 31.05 31.68 71,873 +0.40(+1.29%)
Feb 04, 2009 32.04 32.04 31.20 31.28 123,001 -0.62(-1.93%)
Feb 03, 2009 31.24 32.05 31.15 31.89 90,827 +0.64(+2.04%)
Feb 02, 2009 31.15 31.39 30.82 31.25 171,156 -0.17(-0.54%)
Jan 30, 2009 32.44 32.51 31.39 31.42 0 -1.19(-3.63%)
Jan 29, 2009 32.85 33.12 32.55 32.61 56,608 -0.44(-1.35%)
Jan 28, 2009 33.02 33.15 32.74 33.05 222,325 +0.51(+1.58%)
Jan 27, 2009 32.59 32.80 32.36 32.54 107,891 +0.22(+0.68%)
Jan 26, 2009 32.11 32.72 32.07 32.32 146,453 +0.15(+0.46%)
Jan 23, 2009 31.69 32.26 31.60 32.17 75,016 -0.23(-0.72%)
Jan 22, 2009 32.20 32.50 31.91 32.41 71,399 -0.22(-0.66%)
Jan 21, 2009 32.67 32.70 31.82 32.62 65,378 +0.39(+1.20%)
Jan 20, 2009 32.91 33.17 32.15 32.24 106,896 -0.70(-2.13%)
Jan 16, 2009 32.91 33.10 32.52 32.94 327,507 +0.38(+1.16%)
Jan 15, 2009 32.22 32.65 31.85 32.56 135,015 +0.23(+0.73%)
Jan 14, 2009 32.96 32.96 32.07 32.33 87,260 -1.02(-3.06%)
Jan 13, 2009 33.27 33.53 33.14 33.35 76,309 +0.04(+0.13%)
Jan 12, 2009 33.54 33.67 33.16 33.30 30,895 -0.34(-1.00%)
Jan 09, 2009 34.23 34.23 33.60 33.64 92,349 -0.49(-1.44%)
Jan 08, 2009 34.12 34.15 33.79 34.13 38,512 -0.01(-0.02%)
Jan 07, 2009 34.11 34.49 34.10 34.14 34,701 -0.40(-1.17%)
Jan 06, 2009 34.90 35.12 34.37 34.54 256,484 -0.18(-0.51%)
Jan 05, 2009 34.57 34.87 34.50 34.72 51,842 -0.07(-0.21%)
Jan 02, 2009 34.03 34.85 33.80 34.79 0 +0.81(+2.40%)
Jan 01, 2009 33.90 34.21 33.84 33.98 0 +0.00(+0.00%)
Dec 31, 2008 33.90 34.21 33.84 33.98 179,493 +0.25(+0.75%)
Dec 30, 2008 33.52 33.77 33.42 33.73 83,615 +0.64(+1.92%)
Dec 29, 2008 33.42 33.42 32.72 33.09 66,760 -0.23(-0.68%)
Dec 26, 2008 33.25 33.43 33.14 33.32 73,468 +0.21(+0.62%)
Dec 24, 2008 33.18 33.22 32.90 33.11 76,437 +0.23(+0.71%)
Dec 23, 2008 33.35 33.35 32.70 32.88 89,811 -0.55(-1.65%)
Dec 22, 2008 33.90 33.90 32.87 33.43 119,723 -0.30(-0.89%)
Dec 19, 2008 34.24 34.47 33.55 33.73 51,865 -0.21(-0.63%)
Dec 18, 2008 34.20 34.48 33.56 33.94 68,777 -0.10(-0.28%)
Dec 17, 2008 33.61 34.23 33.54 34.04 69,880 +0.01(+0.04%)
Dec 16, 2008 33.11 34.04 33.10 34.02 69,012 +1.18(+3.60%)
Dec 15, 2008 33.19 33.35 32.52 32.84 83,103 -0.07(-0.22%)
Dec 12, 2008 32.29 33.15 32.16 32.91 70,184 -0.04(-0.13%)
Dec 11, 2008 33.55 33.77 32.80 32.96 250,826 -0.78(-2.31%)
Dec 10, 2008 33.82 33.98 33.34 33.74 115,432 +0.30(+0.91%)
Dec 09, 2008 34.15 34.35 33.41 33.43 95,340 -1.09(-3.17%)
Dec 08, 2008 34.63 34.69 33.99 34.53 71,077 +0.59(+1.73%)
Dec 05, 2008 32.61 34.01 32.12 33.94 160,599 +1.12(+3.42%)
Dec 04, 2008 33.39 33.92 32.68 32.82 57,726 -1.01(-2.97%)
Dec 03, 2008 32.89 33.82 32.27 33.82 101,562 +0.81(+2.45%)
Dec 02, 2008 32.83 33.02 32.18 33.02 177,480 +0.69(+2.13%)
Dec 01, 2008 33.88 33.99 32.30 32.33 659,279 -1.97(-5.74%)
Nov 28, 2008 34.01 34.42 33.99 34.29 39,156 +0.37(+1.08%)
Nov 26, 2008 32.74 33.93 32.52 33.93 65,361 +0.71(+2.14%)
Nov 25, 2008 33.94 33.94 32.64 33.21 75,243 +0.00(+0.00%)
Nov 24, 2008 32.72 33.92 32.25 33.21 192,068 +0.66(+2.03%)
Nov 21, 2008 31.24 32.55 30.06 32.55 307,970 +1.89(+6.18%)
Nov 20, 2008 31.72 32.48 30.33 30.66 224,352 -1.25(-3.91%)
Nov 19, 2008 32.99 33.43 31.81 31.91 63,642 -1.46(-4.36%)
Nov 18, 2008 32.73 33.36 32.12 33.36 103,143 +0.36(+1.10%)
Nov 17, 2008 32.82 33.77 32.72 33.00 131,065 -0.59(-1.76%)
Nov 14, 2008 33.82 34.45 33.42 33.59 76,878 -1.07(-3.09%)
Nov 13, 2008 33.20 34.66 32.04 34.66 105,118 +1.75(+5.31%)
Nov 12, 2008 33.74 33.74 32.85 32.91 182,738 -1.28(-3.74%)
Nov 11, 2008 34.32 34.66 33.83 34.19 133,679 -0.65(-1.88%)
Nov 10, 2008 36.05 36.05 34.40 34.84 71,654 -0.20(-0.57%)
Nov 07, 2008 34.87 35.20 34.65 35.04 75,846 +0.54(+1.57%)
Nov 06, 2008 35.24 35.75 34.32 34.50 177,320 -1.09(-3.07%)
Nov 05, 2008 36.58 36.91 35.53 35.59 240,270 -1.22(-3.31%)
Nov 04, 2008 36.91 36.94 36.44 36.81 127,269 +1.04(+2.89%)
Nov 03, 2008 35.64 36.20 35.61 35.78 1,847,855 +0.10(+0.29%)
Oct 31, 2008 35.56 36.33 35.34 35.67 321,600 -0.03(-0.08%)
Oct 30, 2008 34.85 35.82 34.73 35.70 211,695 +1.20(+3.49%)
Oct 29, 2008 35.23 35.92 34.27 34.50 144,415 -0.42(-1.20%)
Oct 28, 2008 33.20 34.92 32.11 34.92 73,496 +2.83(+8.81%)
Oct 27, 2008 32.89 33.38 31.54 32.09 103,189 -0.62(-1.91%)
Oct 24, 2008 33.58 33.58 31.90 32.72 147,512 -1.51(-4.42%)
Oct 23, 2008 34.43 34.76 32.55 34.23 147,097 +0.02(+0.07%)
Oct 22, 2008 35.73 35.73 33.60 34.20 99,923 -1.45(-4.06%)
Oct 21, 2008 36.33 36.61 35.65 35.65 149,309 -0.76(-2.10%)
Oct 20, 2008 35.62 36.55 35.53 36.42 161,610 +1.08(+3.05%)
Oct 17, 2008 34.95 36.39 34.48 35.34 140,051 +0.41(+1.18%)
Oct 16, 2008 34.83 35.22 32.71 34.92 110,531 +1.15(+3.39%)
Oct 15, 2008 36.53 36.64 33.78 33.78 170,652 -2.52(-6.94%)
Oct 14, 2008 39.35 40.09 35.66 36.30 397,481 -1.37(-3.64%)
Oct 13, 2008 36.97 37.67 35.79 37.67 315,760 +3.09(+8.94%)
Oct 10, 2008 32.67 36.27 32.08 34.58 271,320 -0.78(-2.20%)
Oct 09, 2008 37.88 37.99 34.78 35.36 377,953 -2.19(-5.83%)
Oct 08, 2008 37.97 38.64 36.94 37.55 101,841 -0.55(-1.45%)
Oct 07, 2008 40.30 40.30 38.10 38.10 97,095 -1.25(-3.17%)
Oct 06, 2008 40.15 40.75 38.18 39.34 372,812 -1.53(-3.75%)
Oct 03, 2008 41.46 42.45 40.86 40.88 129,145 -0.58(-1.40%)
Oct 02, 2008 41.84 42.14 41.31 41.46 144,625 -1.13(-2.66%)
Oct 01, 2008 42.17 42.89 41.92 42.59 702,607 +0.44(+1.06%)
Sep 30, 2008 42.50 43.35 41.03 42.15 362,819 +0.77(+1.87%)
Sep 29, 2008 43.07 43.74 41.19 41.37 343,577 -1.64(-3.81%)
Sep 26, 2008 42.44 43.01 41.89 43.01 0 -0.01(-0.02%)
Sep 25, 2008 42.79 43.22 42.74 43.02 193,207 +0.75(+1.77%)
Sep 24, 2008 42.34 42.44 41.98 42.27 49,632 -0.12(-0.29%)
Sep 23, 2008 43.25 43.49 42.37 42.39 310,273 -0.81(-1.87%)
Sep 22, 2008 46.00 46.64 42.90 43.20 321,971 -2.97(-6.42%)
Sep 19, 2008 48.46 52.77 44.09 46.17 0 +2.33(+5.32%)
Sep 18, 2008 43.02 44.36 42.88 43.83 150,280 +0.88(+2.06%)
Sep 17, 2008 43.63 43.99 42.95 42.95 116,607 -1.48(-3.34%)
Sep 16, 2008 44.76 44.76 43.69 44.43 105,849 +0.24(+0.55%)
Sep 15, 2008 44.26 44.99 44.01 44.19 208,549 -0.80(-1.78%)
Sep 12, 2008 44.60 44.99 44.45 44.99 83,736 +0.15(+0.33%)
Sep 11, 2008 43.97 44.84 43.91 44.84 309,457 +0.59(+1.34%)
Sep 10, 2008 44.24 44.46 44.20 44.25 161,559 +0.06(+0.13%)
Sep 09, 2008 44.83 45.06 44.18 44.19 52,951 -0.34(-0.76%)
Sep 08, 2008 45.00 45.23 44.10 44.53 314,709 +0.91(+2.09%)
Sep 05, 2008 42.99 43.70 42.95 43.62 0 +0.45(+1.04%)
Sep 04, 2008 43.71 43.87 43.16 43.17 192,633 -0.72(-1.64%)
Sep 03, 2008 43.94 44.06 43.72 43.89 117,851 +0.07(+0.15%)
Sep 02, 2008 44.18 44.42 43.82 43.82 27,673 +0.37(+0.86%)
Aug 29, 2008 43.72 43.98 43.43 43.45 39,576 -0.43(-0.99%)
Aug 28, 2008 43.82 43.92 43.50 43.88 44,544 +0.36(+0.83%)
Aug 27, 2008 43.27 43.60 43.25 43.52 16,442 +0.15(+0.36%)
Aug 26, 2008 43.63 43.65 43.21 43.37 28,911 -0.18(-0.42%)
Aug 25, 2008 43.82 44.03 43.42 43.55 48,445 -0.61(-1.39%)
Aug 22, 2008 43.98 44.22 43.85 44.17 49,923 +0.49(+1.12%)
Aug 21, 2008 43.42 43.71 43.27 43.68 163,368 -0.20(-0.45%)
Aug 20, 2008 44.09 44.09 43.54 43.87 102,056 -0.08(-0.18%)
Aug 19, 2008 44.90 44.90 43.87 43.96 304,805 -0.40(-0.91%)
Aug 18, 2008 44.70 44.90 44.27 44.36 28,012 -0.41(-0.92%)
Aug 15, 2008 44.85 44.95 44.47 44.77 0 +0.31(+0.69%)
Aug 14, 2008 44.15 44.82 44.04 44.46 40,308 +0.12(+0.28%)
Aug 13, 2008 44.59 44.59 44.05 44.34 72,104 -0.20(-0.45%)
Aug 12, 2008 44.84 44.84 44.43 44.54 50,509 +0.10(+0.23%)
Aug 11, 2008 44.01 44.75 44.01 44.43 33,632 +0.25(+0.56%)
Aug 08, 2008 43.18 44.29 43.13 44.18 51,675 +1.04(+2.42%)
Aug 07, 2008 43.68 43.68 43.06 43.14 118,431 -0.59(-1.34%)
Aug 06, 2008 43.44 43.78 43.27 43.73 53,662 +0.23(+0.52%)
Aug 05, 2008 42.97 43.58 42.95 43.50 46,740 +0.93(+2.19%)
Aug 04, 2008 42.21 42.77 42.13 42.57 65,282 +0.41(+0.98%)
Aug 01, 2008 41.97 42.35 41.97 42.16 96,872 +0.07(+0.16%)
Jul 31, 2008 42.43 42.56 42.05 42.09 28,126 -0.57(-1.33%)
Jul 30, 2008 42.61 42.96 42.35 42.66 44,061 +0.23(+0.55%)
Jul 29, 2008 42.42 42.44 41.79 42.42 55,347 +0.81(+1.94%)
Jul 28, 2008 41.82 41.99 41.56 41.61 24,627 -0.38(-0.91%)
Jul 25, 2008 42.06 42.21 41.95 42.00 76,561 -0.06(-0.14%)
Jul 24, 2008 42.53 42.72 42.01 42.05 29,569 -0.57(-1.33%)
Jul 23, 2008 42.22 42.66 42.11 42.62 61,995 +0.57(+1.34%)
Jul 22, 2008 41.71 42.09 41.33 42.05 43,359 +0.87(+2.10%)
Jul 21, 2008 41.60 41.60 41.06 41.19 42,544 -0.25(-0.60%)
Jul 18, 2008 41.48 41.48 41.20 41.44 37,889 -0.12(-0.28%)
Jul 17, 2008 41.39 41.63 41.07 41.55 72,337 +0.06(+0.14%)
Jul 16, 2008 40.78 41.50 40.78 41.50 50,960 +0.60(+1.47%)
Jul 15, 2008 40.05 41.16 40.05 40.89 61,784 +0.12(+0.29%)
Jul 14, 2008 40.84 41.20 40.61 40.78 57,468 +0.06(+0.14%)
Jul 11, 2008 40.48 40.81 40.41 40.72 44,043 -0.16(-0.40%)
Jul 10, 2008 40.84 41.06 40.56 40.88 44,235 -0.10(-0.23%)
Jul 09, 2008 41.19 41.48 40.97 40.97 29,878 -0.29(-0.71%)
Jul 08, 2008 40.75 41.29 40.57 41.27 70,154 +0.73(+1.79%)
Jul 07, 2008 40.97 40.97 40.32 40.54 71,353 -0.13(-0.32%)
Jul 04, 2008 40.48 40.82 40.46 40.67 20,761 +0.00(+0.00%)
Jul 03, 2008 40.48 40.82 40.46 40.67 20,761 +0.20(+0.49%)
Jul 02, 2008 40.78 40.79 40.48 40.48 40,552 -0.13(-0.33%)
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.