US Consumer Goods Ishares ETF (NY: IYK )

176.76 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 56.28 55.53 55.53 55.53 23,600 -0.61(-1.08%)
Dec 30, 2009 56.05 56.22 56.03 56.14 9,397 -0.05(-0.09%)
Dec 29, 2009 56.25 56.32 56.19 56.19 16,866 +0.07(+0.12%)
Dec 28, 2009 56.34 56.34 55.99 56.12 27,146 +0.03(+0.05%)
Dec 24, 2009 55.95 56.15 55.91 56.09 11,867 +0.17(+0.30%)
Dec 23, 2009 55.94 55.94 55.73 55.92 42,224 -0.19(-0.33%)
Dec 22, 2009 55.76 56.15 55.76 56.11 22,205 +0.31(+0.56%)
Dec 21, 2009 55.55 56.00 55.55 55.80 36,124 +0.40(+0.72%)
Dec 18, 2009 55.74 55.74 54.90 55.40 47,655 -0.08(-0.14%)
Dec 17, 2009 55.76 55.86 55.48 55.48 22,754 -0.75(-1.33%)
Dec 16, 2009 56.48 56.60 56.21 56.23 19,929 +0.05(+0.09%)
Dec 15, 2009 56.25 56.36 56.09 56.18 9,169 -0.19(-0.34%)
Dec 14, 2009 56.16 56.39 56.07 56.37 15,558 +0.45(+0.80%)
Dec 11, 2009 56.04 56.21 55.91 55.92 12,250 +0.15(+0.27%)
Dec 10, 2009 55.85 56.04 55.75 55.77 10,948 +0.19(+0.34%)
Dec 09, 2009 55.47 55.76 55.25 55.58 22,723 -0.03(-0.05%)
Dec 08, 2009 55.86 55.86 55.43 55.61 136,704 -0.59(-1.05%)
Dec 07, 2009 56.36 56.36 56.04 56.20 37,371 -0.08(-0.14%)
Dec 04, 2009 56.50 56.78 55.94 56.28 21,346 +0.42(+0.75%)
Dec 03, 2009 56.47 56.50 55.85 55.86 18,681 -0.51(-0.90%)
Dec 02, 2009 56.04 56.60 56.04 56.37 10,308 +0.27(+0.48%)
Dec 01, 2009 54.99 56.33 54.99 56.10 157,183 +0.80(+1.45%)
Nov 30, 2009 55.76 55.76 55.10 55.30 15,924 -0.21(-0.38%)
Nov 27, 2009 55.11 55.70 54.56 55.51 5,254 -0.60(-1.07%)
Nov 25, 2009 56.02 56.24 56.02 56.11 20,824 +0.06(+0.11%)
Nov 24, 2009 55.97 56.10 55.66 56.05 47,835 +0.05(+0.09%)
Nov 23, 2009 55.95 56.22 55.91 56.00 50,711 +0.55(+0.99%)
Nov 20, 2009 55.23 55.56 54.80 55.45 22,821 -0.09(-0.16%)
Nov 19, 2009 55.65 55.65 55.16 55.54 26,253 -0.45(-0.80%)
Nov 18, 2009 55.87 56.03 55.62 55.99 24,329 +0.03(+0.05%)
Nov 17, 2009 55.75 55.98 55.71 55.96 39,210 +0.04(+0.08%)
Nov 16, 2009 55.34 56.05 55.34 55.92 44,813 +0.69(+1.24%)
Nov 13, 2009 54.92 55.36 54.78 55.23 26,921 +0.42(+0.77%)
Nov 12, 2009 55.23 55.39 54.75 54.81 21,888 -0.54(-0.98%)
Nov 11, 2009 55.35 55.47 55.13 55.35 24,769 +0.31(+0.56%)
Nov 10, 2009 54.85 55.18 54.83 55.04 39,934 +0.12(+0.22%)
Nov 09, 2009 54.02 54.92 53.94 54.92 63,463 +0.93(+1.72%)
Nov 06, 2009 53.66 54.00 53.66 53.99 22,772 +0.17(+0.32%)
Nov 05, 2009 53.13 53.82 53.13 53.82 10,757 +1.06(+2.01%)
Nov 04, 2009 52.88 53.30 52.73 52.76 30,887 -0.02(-0.04%)
Nov 03, 2009 52.64 52.80 52.49 52.78 20,286 -0.17(-0.32%)
Nov 02, 2009 52.70 53.13 52.51 52.95 87,001 +0.53(+1.01%)
Oct 30, 2009 53.30 53.49 52.33 52.42 84,487 -0.96(-1.79%)
Oct 29, 2009 52.94 53.53 52.88 53.38 52,486 +0.89(+1.69%)
Oct 28, 2009 52.86 53.11 52.48 52.49 31,902 -0.61(-1.15%)
Oct 27, 2009 53.16 53.31 52.73 53.10 24,953 -0.09(-0.16%)
Oct 26, 2009 53.81 54.13 53.13 53.19 11,584 -0.56(-1.05%)
Oct 23, 2009 53.75 53.78 53.59 53.75 25,489 -0.58(-1.07%)
Oct 22, 2009 54.00 54.57 53.67 54.33 28,308 +0.19(+0.35%)
Oct 21, 2009 54.19 54.75 54.09 54.14 35,734 -0.16(-0.29%)
Oct 20, 2009 54.20 54.35 54.20 54.30 15,116 -0.16(-0.29%)
Oct 19, 2009 54.23 54.75 54.15 54.46 19,590 +0.28(+0.52%)
Oct 16, 2009 54.05 54.29 54.01 54.18 22,510 -0.04(-0.07%)
Oct 15, 2009 53.92 54.22 53.85 54.22 11,458 +0.23(+0.42%)
Oct 14, 2009 54.08 54.10 53.82 53.99 12,298 +0.39(+0.73%)
Oct 13, 2009 53.64 53.72 53.40 53.60 20,891 -0.20(-0.37%)
Oct 12, 2009 53.94 54.08 53.64 53.80 17,711 +0.26(+0.49%)
Oct 09, 2009 53.51 53.54 53.26 53.54 18,782 +0.10(+0.19%)
Oct 08, 2009 53.27 53.49 53.08 53.44 47,911 +0.54(+1.01%)
Oct 07, 2009 52.97 52.97 52.78 52.90 9,149 +0.11(+0.21%)
Oct 06, 2009 52.66 53.08 52.66 52.79 47,042 +0.44(+0.84%)
Oct 05, 2009 52.04 52.40 51.75 52.35 27,012 +0.33(+0.63%)
Oct 02, 2009 51.57 52.16 51.57 52.02 39,195 +0.08(+0.16%)
Oct 01, 2009 52.64 52.64 51.88 51.94 128,780 -0.89(-1.68%)
Sep 30, 2009 52.78 52.99 52.38 52.83 22,135 +0.11(+0.21%)
Sep 29, 2009 52.71 52.87 52.60 52.72 21,893 +0.14(+0.27%)
Sep 28, 2009 52.23 52.82 52.23 52.58 7,425 +0.43(+0.82%)
Sep 25, 2009 52.20 52.47 52.11 52.15 49,049 -0.15(-0.29%)
Sep 24, 2009 52.64 52.85 52.12 52.30 36,434 -0.31(-0.59%)
Sep 23, 2009 52.71 53.21 52.61 52.61 23,544 +0.02(+0.04%)
Sep 22, 2009 52.75 52.75 52.45 52.59 23,047 -0.22(-0.42%)
Sep 21, 2009 52.69 52.84 52.54 52.81 16,423 -0.29(-0.55%)
Sep 18, 2009 52.89 53.21 52.86 53.10 26,641 +0.62(+1.18%)
Sep 17, 2009 52.36 52.80 52.36 52.48 67,135 +0.37(+0.71%)
Sep 16, 2009 52.28 52.50 51.92 52.11 72,696 +0.04(+0.08%)
Sep 15, 2009 52.08 52.19 51.85 52.07 41,400 -0.08(-0.15%)
Sep 14, 2009 51.90 52.17 51.74 52.15 21,595 +0.05(+0.10%)
Sep 11, 2009 52.00 52.19 51.93 52.10 15,784 +0.20(+0.39%)
Sep 10, 2009 51.55 51.91 51.55 51.90 64,496 +0.29(+0.56%)
Sep 09, 2009 51.40 51.73 51.31 51.61 14,010 +0.13(+0.25%)
Sep 08, 2009 51.12 51.49 51.08 51.48 26,156 +0.67(+1.32%)
Sep 04, 2009 50.30 50.87 50.24 50.81 22,093 +0.41(+0.81%)
Sep 03, 2009 50.25 50.40 49.94 50.40 17,652 +0.25(+0.50%)
Sep 02, 2009 50.02 50.35 50.02 50.15 24,715 -0.01(-0.02%)
Sep 01, 2009 50.70 51.19 50.08 50.16 78,296 -0.76(-1.49%)
Aug 31, 2009 50.59 50.92 50.59 50.92 29,574 +0.02(+0.04%)
Aug 28, 2009 51.46 51.46 50.71 50.90 18,712 -0.22(-0.43%)
Aug 27, 2009 51.05 51.24 50.63 51.12 24,534 +0.01(+0.02%)
Aug 26, 2009 50.82 51.36 50.82 51.11 42,519 +0.10(+0.20%)
Aug 25, 2009 51.22 51.42 50.99 51.01 21,518 -0.01(-0.02%)
Aug 24, 2009 51.25 51.79 50.84 51.02 36,866 -0.17(-0.33%)
Aug 21, 2009 50.75 51.30 50.75 51.19 104,483 +0.60(+1.19%)
Aug 20, 2009 50.39 50.65 50.36 50.59 18,467 +0.35(+0.69%)
Aug 19, 2009 49.57 50.32 49.57 50.24 13,034 +0.35(+0.70%)
Aug 18, 2009 49.51 50.01 49.51 49.89 25,831 +0.34(+0.69%)
Aug 17, 2009 49.72 49.85 49.45 49.55 34,794 -0.65(-1.29%)
Aug 14, 2009 50.58 50.68 49.93 50.20 17,466 -0.27(-0.53%)
Aug 13, 2009 50.58 50.58 50.13 50.47 30,331 +0.08(+0.16%)
Aug 12, 2009 50.33 50.73 50.32 50.39 84,072 -0.06(-0.12%)
Aug 11, 2009 50.47 50.64 50.37 50.45 48,863 -0.23(-0.45%)
Aug 10, 2009 50.70 50.70 50.48 50.68 35,299 -0.21(-0.42%)
Aug 07, 2009 50.81 51.06 50.54 50.89 31,580 +0.41(+0.82%)
Aug 06, 2009 51.18 51.18 50.30 50.48 35,629 -0.46(-0.90%)
Aug 05, 2009 51.24 51.24 50.66 50.94 17,771 -0.34(-0.66%)
Aug 04, 2009 51.06 51.56 51.06 51.28 104,438 +0.17(+0.33%)
Aug 03, 2009 51.34 51.44 50.95 51.11 65,983 +0.12(+0.24%)
Jul 31, 2009 50.77 51.44 50.75 50.99 20,001 +0.15(+0.30%)
Jul 30, 2009 51.11 51.50 50.82 50.84 36,158 +0.29(+0.57%)
Jul 29, 2009 50.39 50.76 50.35 50.55 16,161 +0.00(+0.00%)
Jul 28, 2009 50.27 50.64 50.12 50.55 42,558 -0.03(-0.06%)
Jul 27, 2009 50.35 50.58 50.20 50.58 16,626 +0.12(+0.24%)
Jul 24, 2009 50.29 50.50 49.99 50.46 35,282 +0.24(+0.48%)
Jul 23, 2009 49.30 50.57 49.25 50.22 36,525 +1.16(+2.36%)
Jul 22, 2009 49.06 49.34 48.92 49.06 50,036 -0.03(-0.06%)
Jul 21, 2009 49.13 49.50 48.67 49.09 55,394 +0.03(+0.07%)
Jul 20, 2009 48.95 49.06 48.55 49.06 12,601 +0.22(+0.45%)
Jul 17, 2009 48.74 48.84 48.55 48.84 16,696 +0.10(+0.21%)
Jul 16, 2009 48.38 48.82 48.24 48.74 51,469 +0.28(+0.58%)
Jul 15, 2009 47.65 48.46 47.54 48.46 45,466 +1.16(+2.45%)
Jul 14, 2009 46.95 47.31 46.90 47.30 12,899 +0.36(+0.77%)
Jul 13, 2009 46.42 46.98 46.21 46.94 17,555 +0.72(+1.56%)
Jul 10, 2009 46.16 46.52 46.03 46.22 13,613 +0.00(+0.00%)
Jul 09, 2009 46.51 46.55 46.20 46.22 44,840 -0.29(-0.62%)
Jul 08, 2009 46.77 46.77 46.14 46.51 38,183 -0.02(-0.04%)
Jul 07, 2009 47.08 47.17 46.50 46.53 33,890 -0.65(-1.38%)
Jul 06, 2009 46.39 47.18 46.31 47.18 19,981 +0.44(+0.94%)
Jul 02, 2009 46.78 47.00 46.66 46.74 87,889 -0.75(-1.58%)
Jul 01, 2009 47.04 47.84 47.04 47.49 22,421 +0.76(+1.63%)
Jun 30, 2009 47.37 47.37 46.42 46.73 19,520 -0.22(-0.48%)
Jun 29, 2009 46.76 47.02 46.53 46.95 30,683 +0.40(+0.87%)
Jun 26, 2009 46.47 46.78 46.31 46.55 63,196 +0.04(+0.09%)
Jun 25, 2009 45.92 46.62 45.92 46.51 64,113 +0.76(+1.66%)
Jun 24, 2009 45.96 46.31 45.57 45.75 22,467 -0.25(-0.54%)
Jun 23, 2009 46.39 46.39 45.94 46.00 50,165 -0.20(-0.43%)
Jun 22, 2009 46.37 46.55 46.16 46.20 45,122 -0.51(-1.09%)
Jun 19, 2009 47.20 47.34 46.67 46.71 25,619 -0.25(-0.53%)
Jun 18, 2009 46.26 47.14 46.26 46.96 55,977 +0.74(+1.60%)
Jun 17, 2009 46.02 46.54 46.02 46.22 33,788 +0.13(+0.28%)
Jun 16, 2009 46.87 46.92 46.09 46.09 50,312 -0.82(-1.75%)
Jun 15, 2009 47.42 47.42 46.81 46.91 28,046 -0.87(-1.82%)
Jun 12, 2009 47.53 47.85 47.37 47.78 30,401 +0.08(+0.17%)
Jun 11, 2009 47.84 48.25 47.69 47.70 30,525 -0.01(-0.02%)
Jun 10, 2009 48.24 48.27 47.28 47.71 32,956 -0.21(-0.44%)
Jun 09, 2009 48.10 48.18 47.73 47.92 40,805 -0.16(-0.33%)
Jun 08, 2009 47.71 48.31 47.54 48.08 27,762 +0.00(+0.00%)
Jun 05, 2009 48.60 48.66 47.80 48.08 49,862 -0.14(-0.30%)
Jun 04, 2009 48.09 48.27 47.63 48.22 27,007 +0.25(+0.53%)
Jun 03, 2009 48.10 48.17 47.62 47.97 29,901 -0.43(-0.89%)
Jun 02, 2009 47.73 48.57 47.63 48.40 48,731 +0.68(+1.42%)
Jun 01, 2009 47.26 47.86 47.22 47.72 49,666 +1.04(+2.23%)
May 29, 2009 46.18 46.68 45.91 46.68 28,370 +0.71(+1.54%)
May 28, 2009 45.73 46.06 45.26 45.97 41,262 +0.41(+0.90%)
May 27, 2009 46.43 46.52 45.50 45.56 52,261 -1.05(-2.25%)
May 26, 2009 45.80 46.74 45.69 46.61 101,617 +0.58(+1.26%)
May 22, 2009 45.93 46.41 45.80 46.03 25,314 +0.04(+0.09%)
May 21, 2009 46.37 46.37 45.58 45.99 77,022 -0.50(-1.08%)
May 20, 2009 46.61 47.05 46.49 46.49 47,008 +0.12(+0.26%)
May 19, 2009 46.13 46.54 45.97 46.37 53,811 +0.28(+0.61%)
May 18, 2009 45.61 46.12 45.36 46.09 47,725 +0.81(+1.79%)
May 15, 2009 45.10 45.60 45.10 45.28 61,104 +0.12(+0.27%)
May 14, 2009 45.11 45.49 44.98 45.16 492,457 +0.12(+0.27%)
May 13, 2009 44.98 45.09 44.62 45.04 60,464 -0.43(-0.94%)
May 12, 2009 45.15 45.71 45.02 45.47 52,752 +0.37(+0.81%)
May 11, 2009 45.21 45.41 44.99 45.10 57,512 -0.66(-1.44%)
May 08, 2009 45.55 45.91 45.34 45.76 109,222 +0.52(+1.15%)
May 07, 2009 45.99 45.99 44.99 45.24 79,058 -0.01(-0.02%)
May 06, 2009 45.22 45.38 44.97 45.25 55,741 +0.20(+0.44%)
May 05, 2009 45.01 45.41 44.78 45.05 92,735 -0.28(-0.62%)
May 04, 2009 44.13 45.33 44.13 45.33 110,951 +1.19(+2.69%)
May 01, 2009 44.03 44.15 43.64 44.14 211,219 +0.03(+0.08%)
Apr 30, 2009 44.98 45.00 43.90 44.11 419,674 +0.05(+0.11%)
Apr 29, 2009 44.43 44.51 43.87 44.06 64,484 +0.55(+1.26%)
Apr 28, 2009 43.00 43.83 43.00 43.51 50,950 +0.13(+0.30%)
Apr 27, 2009 43.18 43.98 43.18 43.38 53,586 -0.11(-0.25%)
Apr 24, 2009 43.14 43.83 43.14 43.49 82,182 +0.51(+1.19%)
Apr 23, 2009 42.95 43.35 42.58 42.98 140,830 -0.08(-0.19%)
Apr 22, 2009 43.07 43.63 42.88 43.06 65,466 -0.10(-0.23%)
Apr 21, 2009 43.39 43.39 42.62 43.16 50,535 +0.18(+0.42%)
Apr 20, 2009 43.28 43.74 42.91 42.98 90,200 -1.05(-2.38%)
Apr 17, 2009 43.55 44.23 43.55 44.03 71,422 +0.38(+0.86%)
Apr 16, 2009 43.02 43.75 42.87 43.65 140,822 +0.68(+1.59%)
Apr 15, 2009 42.11 43.03 42.10 42.97 64,231 +0.82(+1.95%)
Apr 14, 2009 42.63 42.63 42.07 42.15 82,626 -0.71(-1.66%)
Apr 13, 2009 42.93 43.04 42.66 42.86 106,484 -0.30(-0.70%)
Apr 09, 2009 43.88 43.88 42.90 43.16 86,733 +0.64(+1.51%)
Apr 08, 2009 42.23 42.53 42.09 42.52 55,534 +0.42(+1.00%)
Apr 07, 2009 42.36 42.51 42.01 42.10 73,078 -0.72(-1.68%)
Apr 06, 2009 42.45 42.91 42.35 42.82 53,656 -0.13(-0.30%)
Apr 03, 2009 42.75 42.95 42.34 42.95 80,151 +0.26(+0.61%)
Apr 02, 2009 42.48 43.33 42.36 42.69 163,563 +0.99(+2.37%)
Apr 01, 2009 40.69 41.89 40.45 41.70 615,662 +0.70(+1.71%)
Mar 31, 2009 41.43 41.68 40.98 41.00 23,921 -0.20(-0.49%)
Mar 30, 2009 41.75 41.75 40.72 41.20 54,435 -1.54(-3.60%)
Mar 26, 2009 42.06 42.81 42.00 42.74 105,517 +0.68(+1.62%)
Mar 25, 2009 41.97 42.53 41.35 42.06 91,891 +0.04(+0.10%)
Mar 24, 2009 42.12 42.39 41.49 42.02 78,241 -0.19(-0.45%)
Mar 23, 2009 41.39 42.27 41.32 42.21 80,143 +1.68(+4.15%)
Mar 20, 2009 40.46 41.14 40.38 40.53 44,982 -0.07(-0.17%)
Mar 19, 2009 41.40 41.40 40.40 40.60 71,461 -0.38(-0.93%)
Mar 18, 2009 40.90 41.55 40.29 40.98 123,614 +0.05(+0.12%)
Mar 17, 2009 40.23 40.94 40.22 40.93 39,007 +0.67(+1.66%)
Mar 16, 2009 40.89 40.97 40.02 40.26 100,578 +0.38(+0.95%)
Mar 13, 2009 39.64 39.96 39.27 39.88 0 +0.65(+1.66%)
Mar 12, 2009 38.08 39.35 37.94 39.23 45,596 +0.94(+2.45%)
Mar 11, 2009 38.40 38.50 38.06 38.29 49,668 +0.30(+0.79%)
Mar 10, 2009 37.79 38.04 37.36 37.99 88,072 +0.96(+2.59%)
Mar 09, 2009 36.93 37.65 36.89 37.03 143,843 -0.37(-0.99%)
Mar 06, 2009 37.71 37.90 36.67 37.40 0 +0.23(+0.62%)
Mar 05, 2009 37.61 38.04 37.11 37.17 179,658 -1.24(-3.23%)
Mar 04, 2009 38.46 38.94 37.88 38.41 74,402 +0.31(+0.81%)
Mar 02, 2009 38.46 38.92 37.93 38.10 280,072 -1.21(-3.08%)
Feb 27, 2009 39.11 39.85 37.35 39.31 0 -0.30(-0.76%)
Feb 26, 2009 40.72 40.96 39.61 39.61 64,816 -0.77(-1.91%)
Feb 25, 2009 40.47 40.91 40.04 40.38 177,784 -0.32(-0.79%)
Feb 24, 2009 40.00 41.54 39.77 40.70 118,380 +0.87(+2.18%)
Feb 23, 2009 41.06 41.23 39.70 39.83 225,702 -0.90(-2.21%)
Feb 20, 2009 40.60 41.12 40.33 40.73 103,349 -0.60(-1.45%)
Feb 19, 2009 41.67 41.86 41.27 41.33 45,489 +0.05(+0.12%)
Feb 18, 2009 41.43 41.46 40.93 41.28 94,079 -0.02(-0.04%)
Feb 17, 2009 41.26 41.69 40.92 41.30 49,500 -1.10(-2.59%)
Feb 13, 2009 42.76 42.90 42.34 42.40 42,854 -0.29(-0.68%)
Feb 12, 2009 41.89 42.81 41.73 42.69 67,617 +0.52(+1.23%)
Feb 11, 2009 42.10 42.40 41.97 42.17 40,370 +0.24(+0.57%)
Feb 10, 2009 43.07 43.42 41.74 41.93 68,914 -1.52(-3.50%)
Feb 09, 2009 44.04 44.04 43.29 43.45 46,829 -0.59(-1.34%)
Feb 06, 2009 43.32 44.22 43.21 44.04 58,380 +0.89(+2.06%)
Feb 05, 2009 42.35 43.36 42.29 43.15 52,768 +0.55(+1.29%)
Feb 04, 2009 43.64 43.64 42.49 42.60 90,305 -0.84(-1.93%)
Feb 03, 2009 42.55 43.66 42.42 43.44 66,684 +0.87(+2.04%)
Feb 02, 2009 42.43 42.76 41.98 42.57 125,660 -0.23(-0.54%)
Jan 30, 2009 44.18 44.28 42.75 42.80 0 -1.61(-3.63%)
Jan 29, 2009 44.74 45.11 44.33 44.41 41,561 -0.61(-1.35%)
Jan 28, 2009 44.98 45.15 44.60 45.02 163,227 +0.70(+1.58%)
Jan 27, 2009 44.39 44.68 44.08 44.32 79,212 +0.30(+0.68%)
Jan 26, 2009 43.73 44.56 43.68 44.02 107,523 +0.20(+0.46%)
Jan 23, 2009 43.16 43.94 43.04 43.82 55,076 -0.32(-0.72%)
Jan 22, 2009 43.86 44.27 43.46 44.14 52,420 -0.29(-0.66%)
Jan 21, 2009 44.50 44.54 43.34 44.43 48,000 +0.52(+1.20%)
Jan 20, 2009 44.82 45.18 43.79 43.91 78,481 -0.95(-2.13%)
Jan 16, 2009 44.82 45.09 44.30 44.86 240,450 +0.51(+1.16%)
Jan 15, 2009 43.88 44.47 43.38 44.35 99,126 +0.32(+0.73%)
Jan 14, 2009 44.89 44.89 43.68 44.03 64,065 -1.39(-3.06%)
Jan 13, 2009 45.32 45.67 45.14 45.42 56,025 +0.06(+0.13%)
Jan 12, 2009 45.69 45.86 45.17 45.36 22,683 -0.46(-1.00%)
Jan 09, 2009 46.62 46.62 45.76 45.82 67,801 -0.67(-1.44%)
Jan 08, 2009 46.47 46.51 46.02 46.49 28,275 -0.01(-0.02%)
Jan 07, 2009 46.46 46.98 46.44 46.50 25,477 -0.55(-1.17%)
Jan 06, 2009 47.54 47.84 46.82 47.05 188,306 -0.24(-0.51%)
Jan 05, 2009 47.09 47.50 46.99 47.29 38,062 -0.10(-0.21%)
Jan 02, 2009 46.35 47.47 46.04 47.39 0 +1.11(+2.40%)
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.