US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 50.28 50.41 50.22 50.24 91,128 -0.08(-0.15%)
Mar 30, 2011 50.15 50.36 50.13 50.31 138,634 +0.36(+0.73%)
Mar 29, 2011 49.62 49.95 49.62 49.95 11,302 +0.24(+0.47%)
Mar 28, 2011 49.97 50.04 49.71 49.71 35,261 -0.09(-0.18%)
Mar 25, 2011 49.68 49.99 49.68 49.80 24,963 +0.17(+0.34%)
Mar 24, 2011 49.35 49.68 49.32 49.63 21,179 +0.47(+0.95%)
Mar 23, 2011 48.84 49.23 48.71 49.17 13,332 +0.21(+0.43%)
Mar 22, 2011 49.08 49.14 48.94 48.96 17,483 -0.11(-0.22%)
Mar 21, 2011 49.14 49.15 49.05 49.06 16,514 +0.69(+1.42%)
Mar 18, 2011 48.51 48.51 48.25 48.37 52,539 +0.20(+0.42%)
Mar 17, 2011 48.60 49.04 48.12 48.17 23,358 +0.28(+0.57%)
Mar 16, 2011 48.44 48.72 47.67 47.90 37,588 -0.75(-1.55%)
Mar 15, 2011 48.44 48.76 48.42 48.65 31,424 -0.42(-0.86%)
Mar 14, 2011 49.11 49.23 48.79 49.08 35,398 -0.36(-0.73%)
Mar 11, 2011 49.10 49.54 49.05 49.44 35,009 +0.08(+0.15%)
Mar 10, 2011 49.56 49.64 49.34 49.36 104,490 -0.41(-0.83%)
Mar 09, 2011 49.48 49.82 49.48 49.78 7,880 +0.09(+0.19%)
Mar 08, 2011 49.07 49.74 49.07 49.68 39,395 +0.52(+1.07%)
Mar 07, 2011 49.54 49.57 48.99 49.16 22,066 -0.27(-0.55%)
Mar 04, 2011 49.61 49.73 49.14 49.43 24,545 -0.22(-0.44%)
Mar 03, 2011 49.42 49.73 49.40 49.65 38,144 +0.61(+1.25%)
Mar 02, 2011 48.88 49.23 48.88 49.04 14,337 +0.06(+0.12%)
Mar 01, 2011 49.50 49.76 48.98 48.98 334,788 -0.52(-1.04%)
Feb 28, 2011 49.55 49.72 49.45 49.50 19,722 +0.10(+0.20%)
Feb 25, 2011 49.14 49.40 49.10 49.40 9,313 +0.42(+0.86%)
Feb 24, 2011 48.95 49.24 48.64 48.98 30,370 -0.13(-0.26%)
Feb 23, 2011 49.21 49.42 48.94 49.11 27,409 -0.27(-0.55%)
Feb 22, 2011 49.39 49.80 49.31 49.38 20,072 -0.50(-1.00%)
Feb 18, 2011 50.10 50.10 49.71 49.88 37,502 +0.06(+0.12%)
Feb 17, 2011 49.41 49.84 49.39 49.82 18,752 +0.37(+0.75%)
Feb 16, 2011 49.36 49.53 49.33 49.45 20,836 +0.18(+0.37%)
Feb 15, 2011 49.34 49.36 49.14 49.27 29,671 -0.13(-0.26%)
Feb 14, 2011 49.53 50.21 49.32 49.39 30,899 -0.16(-0.32%)
Feb 11, 2011 48.99 49.62 48.98 49.55 762,074 +0.51(+1.03%)
Feb 10, 2011 49.08 49.16 48.88 49.05 61,655 -0.25(-0.51%)
Feb 09, 2011 49.20 49.39 49.14 49.30 23,838 +0.08(+0.17%)
Feb 08, 2011 48.93 49.22 48.91 49.21 190,798 +0.31(+0.63%)
Feb 07, 2011 48.84 49.06 48.72 48.90 13,342 +0.26(+0.53%)
Feb 04, 2011 48.32 48.66 48.25 48.65 29,298 +0.36(+0.75%)
Feb 03, 2011 47.95 48.34 47.95 48.28 43,049 +0.25(+0.52%)
Feb 02, 2011 48.13 48.18 47.88 48.03 321,620 -0.20(-0.41%)
Feb 01, 2011 48.18 48.37 48.18 48.23 26,565 +0.31(+0.65%)
Jan 31, 2011 47.91 48.10 47.73 47.92 657,406 +0.02(+0.05%)
Jan 28, 2011 48.76 48.80 47.88 47.90 22,636 -0.96(-1.96%)
Jan 27, 2011 49.06 49.06 48.72 48.86 25,465 -0.27(-0.55%)
Jan 26, 2011 49.06 49.23 49.04 49.13 28,836 +0.10(+0.19%)
Jan 25, 2011 49.04 49.04 48.77 49.03 39,519 +0.06(+0.13%)
Jan 24, 2011 48.70 48.98 48.70 48.97 12,177 +0.26(+0.54%)
Jan 21, 2011 49.00 49.06 48.63 48.71 17,477 -0.02(-0.03%)
Jan 20, 2011 48.65 48.85 48.59 48.72 19,420 -0.08(-0.17%)
Jan 19, 2011 49.08 49.24 48.74 48.80 25,527 -0.32(-0.66%)
Jan 18, 2011 49.02 49.31 49.02 49.13 43,670 -0.03(-0.06%)
Jan 14, 2011 49.02 49.17 49.02 49.16 20,100 +0.05(+0.09%)
Jan 13, 2011 49.07 49.20 49.02 49.11 21,214 +0.05(+0.11%)
Jan 12, 2011 48.84 49.08 48.84 49.06 24,003 +0.41(+0.84%)
Jan 11, 2011 48.93 48.93 48.56 48.65 31,707 -0.03(-0.06%)
Jan 10, 2011 48.53 48.72 48.46 48.68 30,305 +0.10(+0.20%)
Jan 07, 2011 48.89 48.89 48.44 48.59 31,065 -0.28(-0.57%)
Jan 06, 2011 48.99 49.05 48.77 48.87 51,737 -0.07(-0.14%)
Jan 05, 2011 48.50 48.96 48.50 48.93 12,851 +0.24(+0.50%)
Jan 04, 2011 49.00 49.07 48.56 48.69 40,747 -0.23(-0.48%)
Jan 03, 2011 49.06 49.06 48.87 48.93 28,208 +0.21(+0.43%)
Dec 31, 2010 48.72 48.85 48.70 48.71 73,358 -0.02(-0.03%)
Dec 30, 2010 48.68 48.83 48.65 48.73 35,749 -0.01(-0.02%)
Dec 29, 2010 48.89 48.89 48.74 48.74 18,888 +0.03(+0.06%)
Dec 28, 2010 48.90 48.90 48.60 48.71 22,852 -0.03(-0.06%)
Dec 27, 2010 48.71 48.87 48.66 48.74 14,163 -0.14(-0.29%)
Dec 23, 2010 48.88 49.02 48.83 48.88 11,002 -0.11(-0.22%)
Dec 22, 2010 48.95 48.99 48.75 48.99 10,464 +0.03(+0.06%)
Dec 21, 2010 49.04 49.14 48.90 48.96 34,418 +0.05(+0.11%)
Dec 20, 2010 49.07 49.07 48.80 48.90 20,373 +0.11(+0.23%)
Dec 17, 2010 48.63 48.83 48.61 48.79 49,820 +0.19(+0.39%)
Dec 16, 2010 48.19 48.60 48.07 48.60 47,276 +0.45(+0.93%)
Dec 15, 2010 48.05 48.29 48.05 48.15 30,339 +0.03(+0.06%)
Dec 14, 2010 48.08 48.26 48.04 48.12 50,160 +0.14(+0.30%)
Dec 13, 2010 48.23 48.23 47.98 47.98 85,858 -0.02(-0.03%)
Dec 10, 2010 48.02 48.07 47.95 48.00 13,586 +0.06(+0.13%)
Dec 09, 2010 48.03 48.03 47.85 47.94 32,420 +0.14(+0.30%)
Dec 08, 2010 47.67 47.79 47.55 47.79 40,971 +0.19(+0.39%)
Dec 07, 2010 47.96 47.96 47.60 47.61 161,136 +0.04(+0.08%)
Dec 06, 2010 47.41 47.63 47.41 47.57 42,761 -0.06(-0.13%)
Dec 03, 2010 47.40 47.67 47.40 47.63 53,960 +0.09(+0.19%)
Dec 02, 2010 47.16 47.55 47.16 47.54 97,153 +0.32(+0.68%)
Dec 01, 2010 46.96 47.29 46.89 47.22 181,274 +0.86(+1.86%)
Nov 30, 2010 46.18 46.54 46.18 46.36 21,313 -0.25(-0.53%)
Nov 29, 2010 46.53 46.69 46.24 46.60 14,287 -0.23(-0.50%)
Nov 26, 2010 46.67 46.93 46.67 46.84 14,528 -0.09(-0.19%)
Nov 24, 2010 46.91 46.93 46.93 46.93 9,599 +0.41(+0.87%)
Nov 23, 2010 46.54 46.58 46.45 46.52 3,709 -0.60(-1.27%)
Nov 22, 2010 47.05 47.12 46.77 47.12 10,411 +0.05(+0.10%)
Nov 19, 2010 46.93 47.11 46.74 47.07 14,192 +0.12(+0.26%)
Nov 18, 2010 46.78 47.09 46.75 46.95 18,716 +0.58(+1.24%)
Nov 17, 2010 46.29 46.51 46.29 46.37 7,834 +0.12(+0.26%)
Nov 16, 2010 46.60 46.79 46.09 46.25 17,566 -0.64(-1.37%)
Nov 15, 2010 46.99 47.19 46.89 46.90 26,819 +0.05(+0.11%)
Nov 12, 2010 46.96 47.08 46.66 46.84 29,736 -0.37(-0.78%)
Nov 11, 2010 46.83 47.21 46.83 47.21 29,505 +0.06(+0.13%)
Nov 10, 2010 47.11 47.15 46.84 47.15 73,754 +0.02(+0.03%)
Nov 09, 2010 47.60 47.60 47.02 47.14 24,576 -0.28(-0.58%)
Nov 08, 2010 47.42 47.44 47.19 47.41 15,845 -0.01(-0.02%)
Nov 05, 2010 47.45 47.46 47.23 47.42 42,140 -0.01(-0.02%)
Nov 04, 2010 47.23 47.44 47.09 47.43 39,051 +0.67(+1.43%)
Nov 03, 2010 46.75 46.76 46.38 46.76 22,918 +0.17(+0.37%)
Nov 02, 2010 46.66 46.68 46.53 46.59 133,401 +0.18(+0.39%)
Nov 01, 2010 46.61 46.72 46.20 46.41 56,490 -0.05(-0.10%)
Oct 29, 2010 46.17 46.46 46.17 46.46 25,408 +0.17(+0.36%)
Oct 28, 2010 46.29 46.44 46.09 46.29 17,457 +0.08(+0.18%)
Oct 27, 2010 46.15 46.28 45.89 46.21 96,846 -0.34(-0.72%)
Oct 25, 2010 46.80 46.80 46.52 46.54 408,077 +0.20(+0.44%)
Oct 22, 2010 46.27 46.42 46.24 46.34 20,730 +0.13(+0.29%)
Oct 21, 2010 46.39 46.57 46.06 46.21 31,268 +0.07(+0.15%)
Oct 20, 2010 45.85 46.32 45.85 46.14 169,909 +0.37(+0.80%)
Oct 19, 2010 45.74 46.07 45.59 45.77 19,294 -0.50(-1.09%)
Oct 18, 2010 46.12 46.28 46.12 46.27 12,360 +0.12(+0.26%)
Oct 15, 2010 46.40 46.40 45.94 46.15 100,050 +0.12(+0.26%)
Oct 14, 2010 46.09 46.16 45.91 46.03 80,132 +0.09(+0.20%)
Oct 13, 2010 45.79 46.11 45.73 45.94 18,483 +0.40(+0.87%)
Oct 12, 2010 45.30 45.65 45.25 45.55 11,611 +0.19(+0.43%)
Oct 11, 2010 45.31 45.42 45.29 45.35 23,630 +0.05(+0.12%)
Oct 08, 2010 45.30 45.38 44.96 45.30 211,936 +0.39(+0.87%)
Oct 07, 2010 45.25 45.25 44.77 44.91 74,446 -0.17(-0.38%)
Oct 06, 2010 45.12 45.14 45.02 45.08 105,098 +0.06(+0.13%)
Oct 05, 2010 44.80 45.07 44.65 45.02 54,438 +0.61(+1.37%)
Oct 04, 2010 44.41 44.60 44.24 44.41 135,060 -0.09(-0.20%)
Oct 01, 2010 44.50 44.68 44.27 44.50 88,428 +0.08(+0.17%)
Sep 30, 2010 46.06 44.98 44.22 44.43 48,896 -0.14(-0.32%)
Sep 29, 2010 44.60 44.74 44.52 44.57 24,735 -0.20(-0.45%)
Sep 28, 2010 44.53 44.83 44.31 44.77 52,852 +0.17(+0.39%)
Sep 27, 2010 44.66 44.83 44.59 44.60 37,608 -0.16(-0.35%)
Sep 24, 2010 44.58 44.81 44.43 44.76 22,835 +0.68(+1.55%)
Sep 23, 2010 44.20 44.38 44.03 44.08 20,916 -0.37(-0.82%)
Sep 22, 2010 44.49 44.61 44.35 44.44 53,540 -0.07(-0.15%)
Sep 21, 2010 44.71 44.71 44.28 44.51 28,845 -0.08(-0.18%)
Sep 20, 2010 44.20 44.66 44.10 44.59 9,425 +0.54(+1.22%)
Sep 17, 2010 44.06 44.41 44.06 44.06 25,704 -0.07(-0.17%)
Sep 15, 2010 43.75 44.18 43.70 44.13 25,539 +0.26(+0.60%)
Sep 14, 2010 43.79 44.00 43.77 43.87 17,117 -0.04(-0.08%)
Sep 13, 2010 43.96 44.01 43.73 43.91 49,751 +0.24(+0.55%)
Sep 10, 2010 43.51 43.70 43.51 43.67 3,415 +0.14(+0.33%)
Sep 09, 2010 43.76 43.76 43.44 43.53 28,704 +0.16(+0.38%)
Sep 08, 2010 43.29 43.47 43.29 43.36 14,729 +0.16(+0.38%)
Sep 07, 2010 43.22 43.41 43.15 43.20 76,633 -0.30(-0.69%)
Sep 03, 2010 43.42 43.50 43.17 43.50 13,163 +0.46(+1.07%)
Sep 02, 2010 42.89 43.05 42.80 43.03 19,378 +0.28(+0.66%)
Sep 01, 2010 42.32 42.76 42.32 42.75 329,152 +0.86(+2.05%)
Aug 31, 2010 41.71 42.03 41.57 41.89 29,790 +0.04(+0.09%)
Aug 30, 2010 42.13 42.36 41.85 41.85 21,381 -0.42(-0.99%)
Aug 27, 2010 42.27 42.29 41.62 42.27 43,524 +0.40(+0.96%)
Aug 26, 2010 42.24 42.24 41.74 41.87 144,896 -0.24(-0.57%)
Aug 25, 2010 41.75 42.21 41.59 42.11 67,597 +0.08(+0.20%)
Aug 24, 2010 41.74 42.22 41.74 42.03 244,672 -0.33(-0.77%)
Aug 23, 2010 42.62 42.78 42.32 42.35 19,539 -0.07(-0.16%)
Aug 20, 2010 42.34 42.48 42.24 42.42 18,097 -0.06(-0.14%)
Aug 19, 2010 42.87 42.87 42.30 42.48 12,202 -0.63(-1.47%)
Aug 18, 2010 42.90 43.23 42.77 43.12 38,760 +0.20(+0.47%)
Aug 17, 2010 42.79 43.17 42.62 42.91 20,970 +0.47(+1.11%)
Aug 16, 2010 42.10 42.53 42.10 42.44 13,526 +0.03(+0.07%)
Aug 13, 2010 42.59 42.60 42.36 42.41 15,581 -0.07(-0.16%)
Aug 12, 2010 42.16 42.59 42.07 42.48 299,297 -0.11(-0.26%)
Aug 11, 2010 42.97 42.97 42.57 42.59 86,851 -0.89(-2.04%)
Aug 10, 2010 43.09 43.67 43.09 43.48 29,396 -0.04(-0.09%)
Aug 09, 2010 43.46 43.62 43.41 43.52 70,862 +0.23(+0.53%)
Aug 06, 2010 43.29 43.31 42.79 43.29 11,267 +0.05(+0.12%)
Aug 05, 2010 42.97 43.25 42.97 43.23 17,655 -0.10(-0.24%)
Aug 04, 2010 43.15 43.39 43.15 43.34 9,197 +0.26(+0.61%)
Aug 03, 2010 43.54 43.34 42.98 43.08 26,270 -0.46(-1.06%)
Aug 02, 2010 43.40 43.54 43.36 43.54 34,572 +0.69(+1.60%)
Jul 30, 2010 42.85 42.94 42.35 42.85 11,290 +0.09(+0.21%)
Jul 29, 2010 43.38 43.38 42.51 42.76 389,835 -0.43(-0.98%)
Jul 28, 2010 43.42 43.53 43.09 43.19 19,592 -0.37(-0.84%)
Jul 27, 2010 43.49 43.75 43.44 43.56 38,403 +0.11(+0.25%)
Jul 26, 2010 43.17 43.46 43.17 43.45 55,138 +0.40(+0.93%)
Jul 23, 2010 42.53 43.07 42.53 43.05 14,447 +0.37(+0.86%)
Jul 22, 2010 42.47 42.78 42.43 42.68 22,425 +0.67(+1.60%)
Jul 21, 2010 42.65 42.65 41.94 42.01 14,594 -0.38(-0.90%)
Jul 20, 2010 41.19 42.39 41.19 42.39 18,018 +0.69(+1.65%)
Jul 19, 2010 41.84 41.84 41.56 41.71 19,234 +0.07(+0.16%)
Jul 16, 2010 41.64 42.35 41.60 41.64 11,078 -0.78(-1.85%)
Jul 15, 2010 42.25 42.48 41.97 42.42 13,909 +0.10(+0.23%)
Jul 14, 2010 42.14 42.35 42.06 42.32 24,981 +0.00(+0.00%)
Jul 13, 2010 42.09 42.33 41.95 42.32 13,369 +0.64(+1.54%)
Jul 12, 2010 41.42 41.71 41.42 41.68 20,032 +0.04(+0.09%)
Jul 09, 2010 41.65 41.68 41.38 41.65 13,966 +0.15(+0.36%)
Jul 08, 2010 41.22 41.53 41.12 41.50 23,261 +0.57(+1.40%)
Jul 07, 2010 40.01 40.95 39.89 40.92 18,721 +1.04(+2.60%)
Jul 06, 2010 40.09 40.29 39.68 39.89 18,926 +0.05(+0.13%)
Jul 02, 2010 39.83 40.12 39.73 39.83 17,286 -0.13(-0.32%)
Jul 01, 2010 39.86 40.01 39.46 39.96 248,925 +0.11(+0.28%)
Jun 30, 2010 40.19 40.29 39.77 39.85 154,505 -0.26(-0.65%)
Jun 29, 2010 40.60 40.62 39.95 40.11 40,066 -0.60(-1.48%)
Jun 25, 2010 40.71 41.21 40.68 40.71 33,949 -0.31(-0.76%)
Jun 24, 2010 41.33 41.38 41.01 41.03 96,210 -0.44(-1.07%)
Jun 23, 2010 41.43 41.70 41.19 41.47 51,196 +0.06(+0.14%)
Jun 22, 2010 42.03 42.14 41.37 41.41 37,899 -0.56(-1.34%)
Jun 21, 2010 42.52 42.52 41.83 41.97 31,261 -0.10(-0.23%)
Jun 18, 2010 42.07 42.34 42.06 42.07 12,022 -0.09(-0.21%)
Jun 17, 2010 42.12 42.18 41.80 42.16 76,710 +0.13(+0.32%)
Jun 16, 2010 42.00 42.15 41.89 42.03 35,405 -0.16(-0.39%)
Jun 15, 2010 41.96 42.19 41.86 42.19 6,818 +0.60(+1.44%)
Jun 14, 2010 41.69 41.90 41.57 41.59 21,505 +0.20(+0.48%)
Jun 11, 2010 41.06 41.39 41.05 41.39 43,669 -0.15(-0.36%)
Jun 10, 2010 41.10 41.54 41.10 41.54 21,544 +0.97(+2.39%)
Jun 09, 2010 41.08 41.19 40.54 40.57 22,927 -0.13(-0.31%)
Jun 08, 2010 40.28 40.71 40.25 40.69 29,282 +0.46(+1.14%)
Jun 07, 2010 40.60 40.73 40.21 40.23 26,434 -0.30(-0.75%)
Jun 04, 2010 40.54 41.13 40.38 40.54 24,013 -1.16(-2.79%)
Jun 03, 2010 41.72 41.83 41.52 41.70 18,053 +0.29(+0.69%)
Jun 02, 2010 40.80 41.49 40.80 41.41 43,817 +0.69(+1.68%)
Jun 01, 2010 40.68 41.28 40.64 40.73 174,889 -0.34(-0.84%)
May 28, 2010 41.07 41.48 41.07 41.07 75,568 -0.34(-0.82%)
May 27, 2010 41.04 41.41 40.85 41.41 54,957 +0.99(+2.44%)
May 26, 2010 40.93 41.14 40.43 40.43 75,350 -0.21(-0.53%)
May 25, 2010 40.02 40.64 39.77 40.64 131,082 -0.30(-0.72%)
May 24, 2010 41.11 41.37 40.93 40.94 105,084 -0.32(-0.77%)
May 21, 2010 40.31 41.30 40.23 41.26 106,113 +0.27(+0.67%)
May 20, 2010 41.23 41.63 40.98 40.98 79,132 -1.42(-3.34%)
May 19, 2010 42.34 42.52 42.00 42.40 64,101 -0.12(-0.28%)
May 18, 2010 43.21 43.27 42.48 42.52 86,267 -0.43(-1.00%)
May 17, 2010 42.80 42.97 42.30 42.95 53,635 +0.31(+0.73%)
May 14, 2010 42.63 43.12 42.41 42.63 44,626 -0.58(-1.33%)
May 13, 2010 43.63 43.68 43.19 43.21 48,840 -0.42(-0.97%)
May 12, 2010 43.35 43.67 43.23 43.63 402,349 +0.45(+1.05%)
May 11, 2010 43.34 43.60 43.17 43.18 74,308 -0.04(-0.09%)
May 10, 2010 43.07 43.26 42.98 43.22 189,425 +1.57(+3.77%)
May 07, 2010 41.61 42.09 41.27 41.65 179,965 +3.70(+9.75%)
May 06, 2010 43.04 43.20 0.1038 37.95 674 -5.20(-12.04%)
May 05, 2010 43.26 43.38 43.03 43.15 109,463 -0.24(-0.56%)
May 04, 2010 43.66 43.82 43.30 43.39 97,297 -0.69(-1.56%)
May 03, 2010 43.81 44.24 43.81 44.08 110,721 +0.33(+0.76%)
Apr 30, 2010 44.14 44.35 43.70 43.75 353,624 -0.39(-0.89%)
Apr 29, 2010 44.01 44.31 43.84 44.14 461,122 +0.30(+0.68%)
Apr 28, 2010 43.68 43.97 43.61 43.84 27,955 +0.23(+0.53%)
Apr 27, 2010 44.38 44.38 43.54 43.61 88,054 -0.98(-2.19%)
Apr 26, 2010 44.59 44.82 44.57 44.59 46,514 -0.01(-0.03%)
Apr 23, 2010 44.49 44.61 44.38 44.61 220,094 -0.01(-0.02%)
Apr 22, 2010 44.31 44.61 44.20 44.61 324,656 +0.04(+0.08%)
Apr 21, 2010 44.44 44.64 44.44 44.58 193,142 +0.13(+0.28%)
Apr 20, 2010 44.43 44.48 44.19 44.45 65,137 +0.26(+0.59%)
Apr 19, 2010 44.00 44.19 43.88 44.19 31,528 +0.13(+0.30%)
Apr 16, 2010 44.21 44.42 43.78 44.06 402,315 -0.30(-0.69%)
Apr 15, 2010 44.18 44.36 44.06 44.36 33,893 +0.05(+0.12%)
Apr 14, 2010 44.14 44.31 44.00 44.31 139,574 +0.19(+0.44%)
Apr 13, 2010 44.03 44.17 43.88 44.12 40,830 -0.03(-0.07%)
Apr 12, 2010 44.00 44.20 44.00 44.15 70,141 +0.14(+0.32%)
Apr 09, 2010 43.79 44.01 43.75 44.01 97,942 +0.31(+0.71%)
Apr 08, 2010 43.52 43.77 43.45 43.69 62,521 +0.04(+0.10%)
Apr 07, 2010 43.89 43.89 43.52 43.65 570,873 -0.28(-0.64%)
Apr 06, 2010 43.95 44.07 43.93 43.93 1,101,347 -0.19(-0.44%)
Apr 05, 2010 44.22 44.26 44.06 44.12 48,883 +0.10(+0.22%)
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.