US Consumer Goods Ishares ETF (NY: IYK )

207.38 -0.84 (-0.40%)
Streaming Delayed Price Updated: 1:54 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 35.36 35.78 35.33 35.65 37,669 +0.38(+1.08%)
Nov 26, 2008 34.04 35.27 33.80 35.27 62,878 +0.74(+2.14%)
Nov 25, 2008 35.28 35.28 33.93 34.53 72,385 +0.00(+0.00%)
Nov 24, 2008 34.01 35.26 33.52 34.53 184,773 +0.69(+2.03%)
Nov 21, 2008 32.47 33.84 31.25 33.84 296,273 +1.97(+6.18%)
Nov 20, 2008 32.97 33.76 31.53 31.87 215,830 -1.30(-3.91%)
Nov 19, 2008 34.30 34.75 33.07 33.17 61,225 -1.51(-4.36%)
Nov 18, 2008 34.02 34.68 33.38 34.68 99,225 +0.38(+1.10%)
Nov 17, 2008 34.11 35.10 34.01 34.30 126,087 -0.61(-1.76%)
Nov 14, 2008 35.15 35.81 34.74 34.91 73,958 -1.11(-3.09%)
Nov 13, 2008 34.51 36.03 33.30 36.03 101,125 +1.82(+5.31%)
Nov 12, 2008 35.07 35.07 34.15 34.21 175,797 -1.33(-3.74%)
Nov 11, 2008 35.67 36.03 35.17 35.54 128,602 -0.68(-1.88%)
Nov 10, 2008 37.47 37.47 35.76 36.22 68,932 -0.21(-0.57%)
Nov 07, 2008 36.25 36.59 36.01 36.43 72,965 +0.56(+1.57%)
Nov 06, 2008 36.63 37.16 35.67 35.86 170,585 -1.14(-3.07%)
Nov 05, 2008 38.03 38.36 36.93 37.00 231,144 -1.27(-3.31%)
Nov 04, 2008 38.37 38.40 37.88 38.27 122,435 +1.08(+2.89%)
Nov 03, 2008 37.04 37.62 37.01 37.19 1,777,669 +0.11(+0.29%)
Oct 31, 2008 36.97 37.77 36.74 37.08 309,385 -0.03(-0.08%)
Oct 30, 2008 36.23 37.23 36.10 37.11 203,655 +1.25(+3.49%)
Oct 29, 2008 36.62 37.34 35.62 35.86 138,930 -0.44(-1.20%)
Oct 28, 2008 34.51 36.30 33.37 36.30 70,705 +2.94(+8.81%)
Oct 27, 2008 34.19 34.69 32.79 33.36 99,270 -0.65(-1.91%)
Oct 24, 2008 34.91 34.91 33.16 34.01 141,909 -1.57(-4.42%)
Oct 23, 2008 35.79 36.14 33.83 35.58 141,510 +0.02(+0.07%)
Oct 22, 2008 37.14 37.14 34.92 35.55 96,128 -1.50(-4.06%)
Oct 21, 2008 37.77 38.05 37.06 37.06 143,638 -0.79(-2.10%)
Oct 20, 2008 37.02 37.99 36.94 37.85 155,471 +1.12(+3.05%)
Oct 17, 2008 36.33 37.82 35.84 36.73 134,731 +0.43(+1.18%)
Oct 16, 2008 36.20 36.61 34.00 36.30 106,333 +1.19(+3.39%)
Oct 15, 2008 37.97 38.08 35.11 35.11 164,171 -2.62(-6.94%)
Oct 14, 2008 40.91 41.68 37.07 37.73 382,383 -1.43(-3.64%)
Oct 13, 2008 38.43 39.16 37.20 39.16 303,766 +3.21(+8.94%)
Oct 10, 2008 33.96 37.70 33.35 35.95 261,014 -0.81(-2.20%)
Oct 09, 2008 39.38 39.49 36.15 36.75 363,597 -2.27(-5.83%)
Oct 08, 2008 39.47 40.16 38.40 39.03 97,973 -0.57(-1.45%)
Oct 07, 2008 41.89 41.89 39.60 39.60 93,408 -1.30(-3.17%)
Oct 06, 2008 41.73 42.36 39.69 40.90 358,652 -1.59(-3.75%)
Oct 03, 2008 43.10 44.13 42.47 42.49 124,240 -0.60(-1.40%)
Oct 02, 2008 43.49 43.81 42.94 43.10 139,131 -1.18(-2.66%)
Oct 01, 2008 43.84 44.58 43.58 44.27 675,921 +0.46(+1.06%)
Sep 30, 2008 44.18 45.06 42.65 43.81 349,038 +0.81(+1.87%)
Sep 29, 2008 44.77 45.46 42.82 43.00 330,527 -1.70(-3.81%)
Sep 26, 2008 44.11 44.71 43.54 44.71 0 -0.01(-0.02%)
Sep 25, 2008 44.48 44.93 44.42 44.71 185,868 +0.78(+1.77%)
Sep 24, 2008 44.01 44.11 43.64 43.94 47,747 -0.13(-0.29%)
Sep 23, 2008 44.96 45.20 44.04 44.07 298,488 -0.84(-1.87%)
Sep 22, 2008 47.82 48.48 44.59 44.90 309,741 -3.08(-6.42%)
Sep 19, 2008 50.37 54.86 45.83 47.99 0 +2.42(+5.32%)
Sep 18, 2008 44.72 46.11 44.58 45.56 144,572 +0.92(+2.06%)
Sep 17, 2008 45.36 45.73 44.65 44.65 112,178 -1.54(-3.34%)
Sep 16, 2008 46.52 46.52 45.42 46.19 101,829 +0.25(+0.55%)
Sep 15, 2008 46.00 46.77 45.74 45.94 200,628 -0.83(-1.78%)
Sep 12, 2008 46.36 46.77 46.21 46.77 80,556 +0.15(+0.33%)
Sep 11, 2008 45.71 46.61 45.65 46.61 297,703 +0.62(+1.34%)
Sep 10, 2008 45.99 46.22 45.94 46.00 155,423 +0.06(+0.13%)
Sep 09, 2008 46.60 46.84 45.92 45.94 50,940 -0.35(-0.76%)
Sep 08, 2008 46.77 47.01 45.84 46.29 302,756 +0.95(+2.09%)
Sep 05, 2008 44.69 45.42 44.65 45.34 0 +0.47(+1.04%)
Sep 04, 2008 45.43 45.60 44.86 44.87 185,317 -0.75(-1.64%)
Sep 03, 2008 45.68 45.80 45.45 45.62 113,374 +0.07(+0.15%)
Sep 02, 2008 45.92 46.17 45.55 45.55 26,621 +0.39(+0.86%)
Aug 29, 2008 45.45 45.72 45.14 45.16 38,072 -0.45(-0.99%)
Aug 28, 2008 45.55 45.65 45.22 45.61 42,852 +0.37(+0.83%)
Aug 27, 2008 44.98 45.32 44.96 45.24 15,818 +0.16(+0.36%)
Aug 26, 2008 45.36 45.37 44.92 45.08 27,813 -0.19(-0.42%)
Aug 25, 2008 45.55 45.77 45.13 45.27 46,605 -0.64(-1.39%)
Aug 22, 2008 45.71 45.97 45.58 45.91 48,027 +0.51(+1.12%)
Aug 21, 2008 45.13 45.43 44.98 45.40 157,163 -0.21(-0.45%)
Aug 20, 2008 45.83 45.83 45.26 45.61 98,180 -0.08(-0.18%)
Aug 19, 2008 46.67 46.67 45.60 45.69 293,227 -0.42(-0.91%)
Aug 18, 2008 46.46 46.67 46.02 46.11 26,948 -0.43(-0.92%)
Aug 15, 2008 46.62 46.72 46.23 46.54 0 +0.32(+0.69%)
Aug 14, 2008 45.89 46.59 45.77 46.22 38,777 +0.13(+0.28%)
Aug 13, 2008 46.35 46.35 45.79 46.09 69,366 -0.21(-0.44%)
Aug 12, 2008 46.61 46.61 46.19 46.29 48,590 +0.11(+0.23%)
Aug 11, 2008 45.74 46.52 45.74 46.19 32,354 +0.26(+0.57%)
Aug 08, 2008 44.88 46.04 44.83 45.93 49,712 +1.08(+2.42%)
Aug 07, 2008 45.40 45.40 44.76 44.84 113,933 -0.61(-1.34%)
Aug 06, 2008 45.16 45.51 44.98 45.45 51,624 +0.24(+0.52%)
Aug 05, 2008 44.67 45.31 44.65 45.22 44,965 +0.97(+2.19%)
Aug 04, 2008 43.87 44.45 43.79 44.25 62,802 +0.43(+0.98%)
Aug 01, 2008 43.63 44.02 43.62 43.82 93,193 +0.07(+0.16%)
Jul 31, 2008 44.10 44.24 43.71 43.75 27,058 -0.59(-1.33%)
Jul 30, 2008 44.29 44.66 44.02 44.34 42,387 +0.24(+0.55%)
Jul 29, 2008 44.10 44.12 43.44 44.10 53,245 +0.84(+1.94%)
Jul 28, 2008 43.47 43.65 43.20 43.26 23,692 -0.40(-0.91%)
Jul 25, 2008 43.72 43.87 43.61 43.65 73,653 -0.06(-0.14%)
Jul 24, 2008 44.21 44.41 43.67 43.71 28,445 -0.59(-1.33%)
Jul 23, 2008 43.88 44.34 43.78 44.30 59,640 +0.59(+1.34%)
Jul 22, 2008 43.36 43.75 42.96 43.71 41,712 +0.90(+2.10%)
Jul 21, 2008 43.24 43.24 42.68 42.81 40,928 -0.26(-0.60%)
Jul 18, 2008 43.12 43.12 42.83 43.07 36,450 -0.12(-0.28%)
Jul 17, 2008 43.02 43.27 42.69 43.20 69,590 +0.06(+0.14%)
Jul 16, 2008 42.39 43.13 42.39 43.13 49,024 +0.63(+1.47%)
Jul 15, 2008 41.63 42.78 41.63 42.51 59,437 +0.12(+0.29%)
Jul 14, 2008 42.45 42.83 42.21 42.39 55,285 +0.06(+0.14%)
Jul 11, 2008 42.07 42.42 42.00 42.33 42,370 -0.17(-0.40%)
Jul 10, 2008 42.45 42.68 42.16 42.49 42,555 -0.10(-0.23%)
Jul 09, 2008 42.82 43.12 42.59 42.59 28,743 -0.31(-0.71%)
Jul 08, 2008 42.36 42.92 42.17 42.90 67,489 +0.76(+1.79%)
Jul 07, 2008 42.59 42.59 41.91 42.14 68,642 -0.14(-0.32%)
Jul 04, 2008 42.08 42.43 42.05 42.28 19,973 +0.00(+0.00%)
Jul 03, 2008 42.08 42.43 42.05 42.28 19,973 +0.21(+0.49%)
Jul 02, 2008 42.39 42.40 42.07 42.07 39,012 -0.14(-0.33%)
Jul 01, 2008 41.91 42.25 41.68 42.21 87,636 +0.03(+0.07%)
Jun 30, 2008 42.13 42.59 41.55 42.18 116,691 -0.02(-0.05%)
Jun 27, 2008 42.65 42.78 42.16 42.20 41,728 -0.66(-1.55%)
Jun 26, 2008 43.32 43.44 42.82 42.87 15,144 -0.92(-2.09%)
Jun 25, 2008 43.58 44.08 43.45 43.78 22,175 +0.30(+0.68%)
Jun 24, 2008 43.40 43.75 43.26 43.49 55,548 -0.04(-0.09%)
Jun 23, 2008 43.94 43.94 43.47 43.52 28,558 -0.27(-0.61%)
Jun 20, 2008 43.98 44.14 43.65 43.79 21,228 -0.60(-1.34%)
Jun 19, 2008 44.32 44.49 44.16 44.39 26,306 +0.15(+0.33%)
Jun 18, 2008 44.63 44.63 44.18 44.24 57,729 -0.50(-1.13%)
Jun 17, 2008 45.23 45.23 44.74 44.74 31,574 -0.14(-0.31%)
Jun 16, 2008 45.26 45.26 44.62 44.88 17,406 -0.41(-0.91%)
Jun 13, 2008 45.18 45.31 45.00 45.29 14,764 +0.08(+0.19%)
Jun 12, 2008 45.24 45.51 45.09 45.21 34,207 +0.19(+0.42%)
Jun 11, 2008 45.40 45.40 44.97 45.02 40,824 -0.44(-0.97%)
Jun 10, 2008 45.48 45.64 44.79 45.46 21,586 +0.44(+0.97%)
Jun 09, 2008 45.04 45.25 44.78 45.03 21,180 -0.06(-0.14%)
Jun 06, 2008 45.80 45.83 45.03 45.09 19,200 -1.14(-2.46%)
Jun 05, 2008 45.99 46.26 45.90 46.23 25,747 +0.27(+0.60%)
Jun 04, 2008 45.65 46.10 45.65 45.95 159,366 +0.18(+0.40%)
Jun 03, 2008 46.00 46.07 45.60 45.77 32,329 -0.19(-0.42%)
Jun 02, 2008 46.39 46.39 45.68 45.96 82,886 -0.37(-0.79%)
May 30, 2008 46.35 46.37 46.19 46.32 23,812 +0.06(+0.13%)
May 29, 2008 45.71 46.45 45.71 46.26 14,853 +0.43(+0.93%)
May 28, 2008 46.16 46.16 45.69 45.84 46,194 -0.21(-0.46%)
May 27, 2008 45.82 46.12 45.78 46.05 19,497 +0.13(+0.28%)
May 26, 2008 46.03 46.03 45.84 45.92 0 +0.00(+0.00%)
May 23, 2008 46.03 46.03 45.84 45.92 33,713 -0.21(-0.45%)
May 22, 2008 45.90 46.22 45.90 46.13 61,966 +0.22(+0.48%)
May 21, 2008 46.55 46.55 45.79 45.90 68,704 -0.49(-1.05%)
May 20, 2008 46.80 46.80 46.29 46.39 14,734 -0.46(-0.98%)
May 19, 2008 46.72 47.09 46.72 46.85 10,381 +0.05(+0.10%)
May 16, 2008 46.92 46.92 46.61 46.81 16,694 -0.01(-0.02%)
May 15, 2008 46.42 46.81 46.28 46.81 18,660 +0.49(+1.05%)
May 14, 2008 46.36 46.58 46.32 46.32 19,476 +0.15(+0.33%)
May 13, 2008 46.17 46.19 45.97 46.17 45,788 +0.15(+0.33%)
May 12, 2008 45.69 46.02 45.67 46.02 26,886 +0.37(+0.80%)
May 09, 2008 45.45 45.72 45.45 45.65 22,236 -0.24(-0.53%)
May 08, 2008 46.08 46.08 45.76 45.90 17,846 +0.05(+0.12%)
May 07, 2008 46.56 46.56 45.81 45.84 15,384 -0.59(-1.27%)
May 06, 2008 46.16 46.53 46.02 46.43 23,521 +0.15(+0.33%)
May 05, 2008 46.20 46.35 46.13 46.28 35,108 -0.08(-0.18%)
May 02, 2008 46.70 46.70 46.29 46.36 73,498 +0.01(+0.02%)
May 01, 2008 46.03 46.48 46.03 46.35 597,412 +0.30(+0.65%)
Apr 30, 2008 46.52 46.74 46.06 46.06 43,640 -0.15(-0.33%)
Apr 29, 2008 46.32 46.35 46.03 46.21 16,303 -0.08(-0.16%)
Apr 28, 2008 46.45 46.49 46.24 46.29 20,139 +0.14(+0.30%)
Apr 25, 2008 46.45 46.45 45.90 46.15 564,734 -0.28(-0.61%)
Apr 24, 2008 46.43 46.64 46.11 46.43 25,775 -0.04(-0.08%)
Apr 23, 2008 46.52 46.61 46.13 46.47 20,618 +0.27(+0.59%)
Apr 22, 2008 46.64 46.64 46.05 46.19 26,203 -0.52(-1.11%)
Apr 21, 2008 46.48 46.76 46.39 46.71 38,607 +0.11(+0.23%)
Apr 18, 2008 46.95 46.95 46.46 46.61 39,845 +0.25(+0.54%)
Apr 17, 2008 46.40 46.48 46.20 46.35 25,261 -0.22(-0.48%)
Apr 16, 2008 46.34 46.58 46.25 46.58 20,759 +0.48(+1.04%)
Apr 15, 2008 46.10 46.16 45.85 46.10 34,866 +0.11(+0.25%)
Apr 14, 2008 46.05 46.08 45.92 45.98 17,845 -0.04(-0.08%)
Apr 11, 2008 45.71 46.30 45.71 46.02 38,392 -0.44(-0.95%)
Apr 10, 2008 46.12 46.68 46.12 46.46 18,849 +0.18(+0.38%)
Apr 09, 2008 46.81 46.81 46.23 46.29 18,213 -0.50(-1.06%)
Apr 08, 2008 46.74 46.84 46.65 46.78 323,126 -0.22(-0.47%)
Apr 07, 2008 47.42 47.42 46.96 47.00 46,778 -0.02(-0.05%)
Apr 04, 2008 46.92 47.24 46.87 47.03 19,130 +0.09(+0.20%)
Apr 03, 2008 46.69 47.00 46.64 46.93 44,551 +0.06(+0.13%)
Apr 02, 2008 47.37 47.37 46.81 46.87 32,627 -0.27(-0.58%)
Apr 01, 2008 47.04 47.15 46.25 47.15 114,129 +0.92(+1.98%)
Mar 31, 2008 46.32 46.52 46.13 46.23 23,192 +0.15(+0.33%)
Mar 28, 2008 46.37 46.47 46.08 46.08 13,103 -0.18(-0.40%)
Mar 27, 2008 46.64 46.66 46.26 46.26 15,068 -0.09(-0.20%)
Mar 26, 2008 46.52 46.55 46.32 46.35 13,758 -0.31(-0.67%)
Mar 25, 2008 47.19 47.19 46.42 46.67 38,261 -0.11(-0.23%)
Mar 24, 2008 46.48 46.87 46.48 46.77 28,041 +0.59(+1.27%)
Mar 21, 2008 45.67 46.23 45.51 46.19 43,502 +0.00(+0.00%)
Mar 20, 2008 45.67 46.23 45.51 46.19 43,502 +0.79(+1.75%)
Mar 19, 2008 46.00 46.24 45.39 45.39 37,475 -0.24(-0.52%)
Mar 18, 2008 45.11 45.66 44.78 45.63 45,075 +1.22(+2.74%)
Mar 17, 2008 43.80 44.71 43.80 44.42 64,730 -0.40(-0.89%)
Mar 14, 2008 45.74 45.74 44.51 44.81 78,357 -0.63(-1.38%)
Mar 13, 2008 45.09 45.58 44.28 45.44 46,647 +0.02(+0.05%)
Mar 12, 2008 45.40 45.86 45.39 45.42 38,785 -0.08(-0.17%)
Mar 11, 2008 46.06 46.06 44.41 45.49 29,032 +0.82(+1.85%)
Mar 10, 2008 44.80 45.11 44.65 44.67 85,155 -0.28(-0.63%)
Mar 07, 2008 45.03 45.34 44.78 44.95 17,008 -0.34(-0.74%)
Mar 06, 2008 45.84 45.84 45.29 45.29 29,744 -0.63(-1.36%)
Mar 05, 2008 45.85 46.12 45.56 45.91 55,880 +0.29(+0.64%)
Mar 04, 2008 45.12 45.62 45.12 45.62 52,282 -0.05(-0.12%)
Mar 03, 2008 45.51 45.68 45.26 45.68 646,933 +0.19(+0.42%)
Feb 29, 2008 46.14 46.14 45.39 45.48 50,578 -0.91(-1.96%)
Feb 28, 2008 46.42 46.69 46.35 46.39 39,571 -0.40(-0.85%)
Feb 27, 2008 47.43 47.43 46.65 46.79 54,509 +0.04(+0.08%)
Feb 26, 2008 47.13 47.13 46.36 46.75 17,689 +0.37(+0.79%)
Feb 25, 2008 46.91 46.91 45.91 46.39 56,999 +0.44(+0.96%)
Feb 22, 2008 45.87 45.94 45.26 45.94 31,767 +0.31(+0.69%)
Feb 21, 2008 46.31 46.31 45.61 45.63 49,268 -0.23(-0.49%)
Feb 20, 2008 45.85 45.99 45.50 45.85 25,033 -0.08(-0.17%)
Feb 19, 2008 46.52 46.52 45.87 45.94 35,483 -0.02(-0.03%)
Feb 18, 2008 46.47 46.47 45.71 45.95 0 +0.00(+0.00%)
Feb 15, 2008 46.47 46.47 45.71 45.95 23,716 +0.18(+0.40%)
Feb 14, 2008 46.42 46.42 45.76 45.77 14,675 -0.49(-1.06%)
Feb 13, 2008 47.30 47.30 46.10 46.26 22,498 +0.20(+0.43%)
Feb 12, 2008 46.90 46.90 45.94 46.06 37,010 +0.44(+0.95%)
Feb 11, 2008 45.06 45.63 45.06 45.62 11,792 +0.44(+0.96%)
Feb 08, 2008 45.49 45.62 45.15 45.19 13,645 -0.37(-0.80%)
Feb 07, 2008 45.00 45.68 44.87 45.55 631,185 +0.61(+1.36%)
Feb 06, 2008 45.43 45.46 44.94 44.94 13,889 -0.23(-0.51%)
Feb 05, 2008 45.71 45.87 45.15 45.17 31,709 -0.92(-2.00%)
Feb 04, 2008 46.56 46.63 46.10 46.10 41,144 -0.44(-0.95%)
Feb 01, 2008 46.13 46.71 46.13 46.54 121,598 +0.62(+1.35%)
Jan 31, 2008 45.05 46.29 44.86 45.92 55,688 +0.60(+1.31%)
Jan 30, 2008 45.38 46.33 45.32 45.32 108,888 -0.37(-0.82%)
Jan 29, 2008 46.16 46.16 45.49 45.70 23,752 +0.02(+0.05%)
Jan 28, 2008 44.71 45.68 44.71 45.68 30,286 +0.74(+1.65%)
Jan 25, 2008 45.90 45.90 44.93 44.94 314,478 -0.56(-1.22%)
Jan 24, 2008 45.33 45.66 45.24 45.49 28,434 +0.16(+0.35%)
Jan 23, 2008 43.50 45.46 43.01 45.33 112,829 +0.76(+1.71%)
Jan 22, 2008 39.39 44.90 36.63 44.57 238,348 -0.67(-1.48%)
Jan 21, 2008 46.10 46.24 44.97 45.24 0 +0.00(+0.00%)
Jan 18, 2008 46.10 46.24 44.97 45.24 234,234 -0.56(-1.23%)
Jan 17, 2008 46.55 46.71 45.71 45.81 58,506 -0.75(-1.61%)
Jan 16, 2008 46.57 46.87 46.40 46.55 54,902 -0.14(-0.29%)
Jan 15, 2008 47.27 47.27 46.69 46.69 125,889 -0.83(-1.75%)
Jan 14, 2008 47.57 47.79 47.48 47.52 370,089 -0.06(-0.13%)
Jan 11, 2008 48.24 48.24 47.45 47.58 28,742 -1.07(-2.20%)
Jan 10, 2008 48.43 48.77 48.20 48.65 41,144 +0.37(+0.76%)
Jan 09, 2008 48.13 48.32 47.77 48.29 52,282 +0.24(+0.51%)
Jan 08, 2008 48.19 48.67 47.90 48.04 87,398 -0.03(-0.06%)
Jan 07, 2008 47.67 48.18 47.67 48.07 29,220 +0.63(+1.32%)
Jan 04, 2008 47.94 47.96 47.45 47.45 15,461 -0.63(-1.30%)
Jan 03, 2008 48.27 48.47 47.97 48.07 23,716 -0.08(-0.16%)
Jan 02, 2008 48.58 48.66 47.88 48.15 398,977 -0.63(-1.30%)
Jan 01, 2008 49.12 49.12 48.78 48.78 0 +0.00(+0.00%)
Dec 31, 2007 49.12 49.12 48.78 48.78 7,599 -0.42(-0.85%)
Dec 28, 2007 49.62 49.62 49.09 49.20 25,151 -0.03(-0.06%)
Dec 27, 2007 49.91 49.91 49.23 49.23 20,050 -0.78(-1.56%)
Dec 26, 2007 49.82 50.04 49.82 50.01 10,883 -0.03(-0.06%)
Dec 24, 2007 49.93 50.07 49.93 50.04 10,744 +0.19(+0.38%)
Dec 21, 2007 49.85 49.90 49.33 49.85 24,634 +0.55(+1.11%)
Dec 20, 2007 49.45 49.45 49.11 49.30 16,510 +0.21(+0.44%)
Dec 19, 2007 48.87 49.36 48.61 49.09 23,847 +0.26(+0.53%)
Dec 18, 2007 49.34 49.34 48.66 48.83 17,951 -0.20(-0.40%)
Dec 17, 2007 49.50 49.50 48.99 49.03 33,282 -0.56(-1.14%)
Dec 14, 2007 49.84 49.90 49.54 49.59 41,144 -0.47(-0.93%)
Dec 13, 2007 50.02 50.08 49.71 50.06 46,647 +0.04(+0.08%)
Dec 12, 2007 50.62 50.62 49.65 50.02 37,082 +0.39(+0.78%)
Dec 11, 2007 50.44 50.74 49.63 49.63 38,654 -0.92(-1.83%)
Dec 10, 2007 50.41 50.67 50.39 50.55 57,567 +0.18(+0.35%)
Dec 07, 2007 50.54 50.60 50.28 50.38 71,543 +0.05(+0.09%)
Dec 06, 2007 49.90 50.38 49.75 50.33 29,744 +0.53(+1.06%)
Dec 05, 2007 49.72 49.85 49.57 49.80 61,192 +0.34(+0.68%)
Dec 04, 2007 49.22 49.63 49.19 49.47 37,868 -0.16(-0.32%)
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.