US Consumer Goods Ishares ETF (NY: IYK )

68.32 -0.05 (-0.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 17.65 17.74 17.48 17.49 884,245 -0.16(-0.89%)
Apr 29, 2010 17.60 17.72 17.53 17.65 1,153,047 +0.12(+0.68%)
Apr 28, 2010 17.47 17.58 17.44 17.53 69,904 +0.09(+0.53%)
Apr 27, 2010 17.75 17.75 17.41 17.44 220,180 -0.39(-2.19%)
Apr 26, 2010 17.83 17.92 17.82 17.83 116,311 -0.01(-0.03%)
Apr 23, 2010 17.79 17.84 17.75 17.84 550,351 -0.00(-0.02%)
Apr 22, 2010 17.72 17.84 17.68 17.84 811,811 +0.01(+0.08%)
Apr 21, 2010 17.77 17.85 17.77 17.83 482,956 +0.05(+0.28%)
Apr 20, 2010 17.77 17.79 17.67 17.78 162,877 +0.10(+0.59%)
Apr 19, 2010 17.60 17.67 17.55 17.67 78,837 +0.05(+0.30%)
Apr 16, 2010 17.68 17.76 17.51 17.62 1,005,998 -0.12(-0.68%)
Apr 15, 2010 17.67 17.74 17.62 17.74 84,751 +0.02(+0.12%)
Apr 14, 2010 17.65 17.72 17.60 17.72 349,008 +0.08(+0.44%)
Apr 13, 2010 17.61 17.66 17.55 17.64 102,098 -0.01(-0.07%)
Apr 12, 2010 17.60 17.68 17.60 17.65 175,389 +0.06(+0.32%)
Apr 09, 2010 17.51 17.60 17.50 17.60 244,906 +0.12(+0.71%)
Apr 08, 2010 17.40 17.50 17.38 17.47 156,335 +0.02(+0.10%)
Apr 07, 2010 17.55 17.55 17.41 17.46 1,427,482 -0.11(-0.64%)
Apr 06, 2010 17.58 17.63 17.57 17.57 2,753,942 -0.08(-0.44%)
Apr 05, 2010 17.68 17.70 17.62 17.65 122,235 +0.04(+0.22%)
Apr 01, 2010 17.62 17.61 17.61 17.61 515,822 +0.12(+0.69%)
Mar 31, 2010 17.58 17.59 17.49 17.49 135,254 -0.15(-0.86%)
Mar 30, 2010 17.65 17.68 17.57 17.64 46,009 -0.00(-0.02%)
Mar 29, 2010 17.66 17.66 17.61 17.64 127,005 +0.05(+0.29%)
Mar 26, 2010 17.57 17.62 17.51 17.59 51,400 +0.05(+0.27%)
Mar 25, 2010 17.72 17.72 17.41 17.54 47,581 -0.13(-0.74%)
Mar 24, 2010 17.77 17.79 17.65 17.67 203,949 -0.15(-0.83%)
Mar 23, 2010 17.67 17.83 17.66 17.82 62,212 +0.16(+0.89%)
Mar 22, 2010 17.55 17.68 17.42 17.66 47,475 +0.12(+0.69%)
Mar 19, 2010 17.66 17.66 17.50 17.54 47,455 -0.04(-0.20%)
Mar 18, 2010 17.55 17.66 17.55 17.58 36,087 +0.01(+0.03%)
Mar 17, 2010 17.47 17.58 17.47 17.57 81,443 +0.11(+0.63%)
Mar 16, 2010 17.44 17.47 17.39 17.46 117,064 +0.09(+0.53%)
Mar 15, 2010 17.33 17.37 17.33 17.37 79,324 +0.06(+0.34%)
Mar 12, 2010 17.31 17.35 17.28 17.31 79,254 +0.01(+0.09%)
Mar 11, 2010 17.19 17.30 17.11 17.30 146,471 +0.04(+0.24%)
Mar 10, 2010 17.24 17.27 17.21 17.25 117,057 -0.01(-0.07%)
Mar 09, 2010 17.20 17.33 17.20 17.27 69,934 +0.00(+0.02%)
Mar 08, 2010 17.28 17.30 17.23 17.26 50,232 -0.04(-0.22%)
Mar 05, 2010 17.26 17.31 17.17 17.30 89,256 +0.14(+0.79%)
Mar 04, 2010 17.11 17.21 17.10 17.17 43,105 +0.08(+0.45%)
Mar 03, 2010 17.03 17.13 17.03 17.09 60,603 +0.06(+0.37%)
Mar 02, 2010 17.04 17.06 16.97 17.03 248,862 +0.10(+0.59%)
Mar 01, 2010 16.80 16.93 16.80 16.93 320,963 +0.17(+0.99%)
Feb 26, 2010 16.84 16.84 16.70 16.76 63,753 -0.04(-0.21%)
Feb 25, 2010 16.63 16.81 16.62 16.80 130,520 -0.05(-0.30%)
Feb 24, 2010 16.80 16.85 16.73 16.85 122,076 +0.08(+0.49%)
Feb 23, 2010 16.80 16.89 16.72 16.76 65,889 -0.07(-0.44%)
Feb 22, 2010 16.91 16.91 16.83 16.84 151,293 -0.04(-0.21%)
Feb 19, 2010 16.84 16.91 16.81 16.87 96,373 -0.00(-0.02%)
Feb 18, 2010 16.72 16.89 16.72 16.88 63,449 +0.13(+0.78%)
Feb 17, 2010 16.71 16.77 16.67 16.75 92,108 +0.11(+0.68%)
Feb 16, 2010 16.57 16.63 16.50 16.63 138,614 +0.18(+1.11%)
Feb 12, 2010 16.30 16.45 16.45 16.45 47,985 +0.01(+0.05%)
Feb 11, 2010 16.27 16.46 16.18 16.44 120,254 +0.18(+1.10%)
Feb 10, 2010 16.24 16.30 16.14 16.26 112,414 -0.02(-0.14%)
Feb 09, 2010 16.19 16.38 16.15 16.29 171,693 +0.24(+1.52%)
Feb 08, 2010 16.11 16.22 16.04 16.04 74,256 -0.08(-0.48%)
Feb 05, 2010 16.12 16.15 15.89 16.12 109,887 -0.04(-0.24%)
Feb 04, 2010 16.46 16.49 16.16 16.16 66,693 -0.45(-2.70%)
Feb 03, 2010 16.59 16.62 16.54 16.60 92,490 -0.04(-0.23%)
Feb 02, 2010 16.37 16.65 16.35 16.64 39,594 +0.33(+2.02%)
Feb 01, 2010 16.28 16.34 16.23 16.31 177,367 +0.12(+0.77%)
Jan 29, 2010 16.38 16.43 16.16 16.19 112,668 -0.14(-0.87%)
Jan 28, 2010 16.44 16.49 16.30 16.33 259,494 -0.04(-0.22%)
Jan 27, 2010 16.28 16.37 16.18 16.37 54,649 +0.06(+0.34%)
Jan 26, 2010 16.25 16.37 16.21 16.31 81,379 -0.01(-0.09%)
Jan 25, 2010 16.41 16.41 16.28 16.33 81,051 +0.07(+0.42%)
Jan 22, 2010 16.37 16.44 16.26 16.26 101,509 -0.15(-0.90%)
Jan 21, 2010 16.69 16.73 16.39 16.41 167,196 -0.27(-1.60%)
Jan 20, 2010 16.72 16.74 16.58 16.67 293,131 -0.20(-1.19%)
Jan 19, 2010 16.74 16.88 16.74 16.87 74,516 +0.12(+0.69%)
Jan 15, 2010 16.88 16.76 16.76 16.76 72,316 -0.13(-0.79%)
Jan 14, 2010 16.83 16.90 16.83 16.89 73,103 +0.02(+0.12%)
Jan 13, 2010 16.79 16.91 16.77 16.87 35,114 +0.12(+0.71%)
Jan 12, 2010 16.67 16.76 16.67 16.75 71,326 +0.02(+0.11%)
Jan 11, 2010 16.72 16.77 16.58 16.73 87,208 +0.02(+0.14%)
Jan 08, 2010 16.71 16.71 16.63 16.71 165,486 -0.06(-0.37%)
Jan 07, 2010 16.76 16.78 16.65 16.77 111,776 +0.03(+0.16%)
Jan 06, 2010 16.68 16.76 16.67 16.75 60,086 +0.03(+0.19%)
Jan 05, 2010 16.62 16.71 16.54 16.71 74,043 +0.10(+0.59%)
Jan 04, 2010 16.49 16.63 16.49 16.62 515,453 +0.18(+1.12%)
Dec 31, 2009 16.65 16.43 16.43 16.43 79,750 -0.18(-1.08%)
Dec 30, 2009 16.59 16.64 16.58 16.61 31,755 -0.02(-0.09%)
Dec 29, 2009 16.65 16.67 16.63 16.63 56,994 +0.02(+0.12%)
Dec 28, 2009 16.67 16.67 16.57 16.61 91,733 +0.01(+0.05%)
Dec 24, 2009 16.56 16.62 16.55 16.60 40,101 +0.05(+0.30%)
Dec 23, 2009 16.55 16.55 16.49 16.55 142,686 -0.01(-0.08%)
Dec 22, 2009 16.46 16.57 16.46 16.56 75,222 +0.09(+0.56%)
Dec 21, 2009 16.40 16.53 16.40 16.47 122,375 +0.12(+0.72%)
Dec 18, 2009 16.45 16.45 16.21 16.35 161,438 -0.02(-0.14%)
Dec 17, 2009 16.46 16.49 16.38 16.38 77,082 -0.22(-1.33%)
Dec 16, 2009 16.67 16.71 16.59 16.60 67,512 +0.01(+0.09%)
Dec 15, 2009 16.60 16.64 16.56 16.58 31,061 -0.06(-0.34%)
Dec 14, 2009 16.58 16.65 16.55 16.64 52,704 +0.13(+0.80%)
Dec 11, 2009 16.54 16.59 16.50 16.51 41,498 +0.04(+0.27%)
Dec 10, 2009 16.49 16.54 16.46 16.46 37,087 +0.06(+0.34%)
Dec 09, 2009 16.37 16.46 16.31 16.41 76,977 -0.01(-0.05%)
Dec 08, 2009 16.49 16.49 16.36 16.42 463,104 -0.17(-1.05%)
Dec 07, 2009 16.64 16.64 16.54 16.59 126,599 -0.02(-0.14%)
Dec 04, 2009 16.68 16.76 16.51 16.61 72,312 +0.12(+0.75%)
Dec 03, 2009 16.67 16.68 16.49 16.49 63,284 -0.15(-0.91%)
Dec 02, 2009 16.54 16.71 16.54 16.64 34,919 +0.08(+0.48%)
Dec 01, 2009 16.23 16.63 16.23 16.56 532,479 +0.24(+1.45%)
Nov 30, 2009 16.46 16.46 16.26 16.32 53,944 -0.06(-0.38%)
Nov 27, 2009 16.27 16.44 16.11 16.39 17,798 -0.18(-1.07%)
Nov 25, 2009 16.54 16.60 16.54 16.56 70,544 +0.02(+0.11%)
Nov 24, 2009 16.52 16.56 16.43 16.55 162,047 +0.01(+0.09%)
Nov 23, 2009 16.52 16.60 16.50 16.53 171,790 +0.16(+0.99%)
Nov 20, 2009 16.30 16.40 16.18 16.37 77,309 -0.03(-0.16%)
Nov 19, 2009 16.43 16.43 16.28 16.39 88,935 -0.13(-0.80%)
Nov 18, 2009 16.49 16.54 16.42 16.53 82,417 +0.01(+0.05%)
Nov 17, 2009 16.46 16.52 16.44 16.52 132,829 +0.01(+0.08%)
Nov 16, 2009 16.34 16.55 16.34 16.51 151,810 +0.20(+1.24%)
Nov 13, 2009 16.21 16.34 16.17 16.30 91,198 +0.12(+0.77%)
Nov 12, 2009 16.30 16.35 16.16 16.18 74,148 -0.16(-0.98%)
Nov 11, 2009 16.34 16.38 16.27 16.34 83,908 +0.09(+0.56%)
Nov 10, 2009 16.19 16.29 16.19 16.25 135,282 +0.04(+0.22%)
Nov 09, 2009 15.95 16.21 15.92 16.21 214,989 +0.27(+1.72%)
Nov 06, 2009 15.84 15.94 15.84 15.94 77,143 +0.05(+0.32%)
Nov 05, 2009 15.68 15.89 15.68 15.89 36,440 +0.31(+2.01%)
Nov 04, 2009 15.61 15.73 15.57 15.57 104,634 -0.01(-0.04%)
Nov 03, 2009 15.54 15.59 15.49 15.58 68,721 -0.05(-0.32%)
Nov 02, 2009 15.56 15.68 15.50 15.63 294,728 +0.16(+1.01%)
Oct 30, 2009 15.73 15.79 15.45 15.47 286,211 -0.28(-1.79%)
Oct 29, 2009 15.63 15.80 15.61 15.76 177,803 +0.26(+1.69%)
Oct 28, 2009 15.60 15.68 15.49 15.49 108,072 -0.18(-1.15%)
Oct 27, 2009 15.69 15.74 15.57 15.67 84,531 -0.03(-0.16%)
Oct 26, 2009 15.88 15.98 15.68 15.70 39,242 -0.17(-1.05%)
Oct 23, 2009 15.87 15.88 15.82 15.87 86,347 -0.17(-1.07%)
Oct 22, 2009 15.94 16.11 15.84 16.04 95,897 +0.06(+0.35%)
Oct 21, 2009 16.00 16.16 15.97 15.98 121,054 -0.05(-0.29%)
Oct 20, 2009 16.00 16.04 16.00 16.03 51,207 -0.05(-0.29%)
Oct 19, 2009 16.01 16.16 15.98 16.08 66,363 +0.08(+0.52%)
Oct 16, 2009 15.96 16.03 15.94 15.99 76,255 -0.01(-0.07%)
Oct 15, 2009 15.92 16.01 15.90 16.01 38,815 +0.07(+0.42%)
Oct 14, 2009 15.96 15.97 15.89 15.94 41,661 +0.12(+0.73%)
Oct 13, 2009 15.83 15.86 15.76 15.82 70,771 -0.06(-0.37%)
Oct 12, 2009 15.92 15.96 15.83 15.88 59,998 +0.08(+0.49%)
Oct 09, 2009 15.80 15.80 15.72 15.80 63,626 +0.03(+0.19%)
Oct 08, 2009 15.72 15.79 15.67 15.77 162,305 +0.16(+1.01%)
Oct 07, 2009 15.64 15.64 15.58 15.62 30,993 +0.03(+0.21%)
Oct 06, 2009 15.54 15.67 15.54 15.58 159,361 +0.13(+0.84%)
Oct 05, 2009 15.36 15.47 15.28 15.45 91,507 +0.10(+0.63%)
Oct 02, 2009 15.22 15.40 15.22 15.36 132,778 +0.02(+0.16%)
Oct 01, 2009 15.54 15.54 15.31 15.33 436,260 -0.26(-1.68%)
Sep 30, 2009 15.58 15.64 15.46 15.59 74,985 +0.03(+0.21%)
Sep 29, 2009 15.56 15.61 15.53 15.56 74,165 +0.04(+0.27%)
Sep 28, 2009 15.42 15.59 15.42 15.52 25,153 +0.13(+0.82%)
Sep 25, 2009 15.41 15.49 15.38 15.39 166,160 -0.04(-0.29%)
Sep 24, 2009 15.54 15.60 15.39 15.44 123,425 -0.09(-0.59%)
Sep 23, 2009 15.56 15.71 15.53 15.53 79,758 +0.01(+0.04%)
Sep 22, 2009 15.57 15.57 15.48 15.52 78,074 -0.04(-0.25%)
Sep 21, 2009 15.53 15.57 15.48 15.56 55,730 -0.09(-0.55%)
Sep 18, 2009 15.59 15.68 15.58 15.65 90,404 +0.18(+1.18%)
Sep 17, 2009 15.43 15.56 15.43 15.47 227,819 +0.11(+0.71%)
Sep 16, 2009 15.41 15.47 15.30 15.36 246,690 +0.01(+0.08%)
Sep 15, 2009 15.35 15.38 15.28 15.34 140,488 -0.02(-0.15%)
Sep 14, 2009 15.29 15.37 15.25 15.37 73,281 +0.01(+0.10%)
Sep 11, 2009 15.32 15.38 15.30 15.35 53,562 +0.06(+0.39%)
Sep 10, 2009 15.19 15.30 15.19 15.29 218,863 +0.09(+0.56%)
Sep 09, 2009 15.15 15.24 15.12 15.21 47,542 +0.04(+0.25%)
Sep 08, 2009 15.06 15.17 15.05 15.17 88,759 +0.20(+1.32%)
Sep 04, 2009 14.82 14.99 14.80 14.97 74,971 +0.12(+0.81%)
Sep 03, 2009 14.81 14.85 14.72 14.85 59,901 +0.07(+0.50%)
Sep 02, 2009 14.74 14.84 14.74 14.78 83,869 -0.00(-0.02%)
Sep 01, 2009 14.94 15.09 14.76 14.78 265,693 -0.22(-1.49%)
Aug 31, 2009 14.91 15.01 14.91 15.01 100,357 +0.01(+0.04%)
Aug 28, 2009 15.16 15.16 14.94 15.00 63,498 -0.06(-0.43%)
Aug 27, 2009 15.04 15.10 14.92 15.06 83,254 +0.00(+0.02%)
Aug 26, 2009 14.98 15.14 14.98 15.06 144,285 +0.03(+0.20%)
Aug 25, 2009 15.09 15.15 15.03 15.03 73,020 -0.00(-0.02%)
Aug 24, 2009 15.10 15.26 14.98 15.03 125,102 -0.05(-0.33%)
Aug 21, 2009 14.96 15.12 14.96 15.09 354,557 +0.18(+1.19%)
Aug 20, 2009 14.85 14.93 14.84 14.91 62,666 +0.10(+0.69%)
Aug 19, 2009 14.61 14.83 14.61 14.80 44,230 +0.10(+0.70%)
Aug 18, 2009 14.59 14.74 14.59 14.70 87,656 +0.10(+0.69%)
Aug 17, 2009 14.65 14.69 14.57 14.60 118,071 -0.19(-1.29%)
Aug 14, 2009 14.91 14.93 14.71 14.79 59,269 -0.08(-0.54%)
Aug 13, 2009 14.91 14.91 14.77 14.87 102,926 +0.02(+0.16%)
Aug 12, 2009 14.83 14.95 14.83 14.85 285,293 -0.02(-0.12%)
Aug 11, 2009 14.87 14.92 14.84 14.87 165,814 -0.07(-0.45%)
Aug 10, 2009 14.94 14.94 14.88 14.93 119,785 -0.06(-0.42%)
Aug 07, 2009 14.97 15.05 14.89 15.00 107,165 +0.12(+0.82%)
Aug 06, 2009 15.08 15.08 14.82 14.88 120,905 -0.14(-0.90%)
Aug 05, 2009 15.10 15.10 14.93 15.01 60,304 -0.10(-0.66%)
Aug 04, 2009 15.05 15.19 15.05 15.11 354,404 +0.05(+0.33%)
Aug 03, 2009 15.13 15.16 15.01 15.06 223,909 +0.04(+0.24%)
Jul 31, 2009 14.96 15.16 14.96 15.03 67,872 +0.04(+0.30%)
Jul 30, 2009 15.06 15.18 14.98 14.98 122,700 +0.09(+0.57%)
Jul 29, 2009 14.85 14.96 14.84 14.90 54,841 +0.00(+0.00%)
Jul 28, 2009 14.81 14.92 14.77 14.90 144,418 -0.01(-0.06%)
Jul 27, 2009 14.84 14.91 14.79 14.91 56,419 +0.04(+0.24%)
Jul 24, 2009 14.82 14.88 14.73 14.87 119,727 +0.07(+0.48%)
Jul 23, 2009 14.53 14.90 14.51 14.80 123,945 +0.34(+2.36%)
Jul 22, 2009 14.46 14.54 14.42 14.46 169,794 -0.01(-0.06%)
Jul 21, 2009 14.48 14.59 14.34 14.47 187,976 +0.01(+0.07%)
Jul 20, 2009 14.42 14.46 14.31 14.46 42,760 +0.06(+0.45%)
Jul 17, 2009 14.36 14.39 14.31 14.39 56,656 +0.03(+0.20%)
Jul 16, 2009 14.26 14.39 14.22 14.36 174,657 +0.08(+0.58%)
Jul 15, 2009 14.04 14.28 14.01 14.28 154,286 +0.34(+2.45%)
Jul 14, 2009 13.84 13.94 13.82 13.94 43,772 +0.11(+0.77%)
Jul 13, 2009 13.68 13.84 13.62 13.83 59,571 +0.21(+1.56%)
Jul 10, 2009 13.60 13.71 13.56 13.62 46,194 +0.00(+0.00%)
Jul 09, 2009 13.71 13.72 13.61 13.62 152,162 -0.09(-0.62%)
Jul 08, 2009 13.78 13.78 13.60 13.71 129,571 -0.01(-0.04%)
Jul 07, 2009 13.87 13.90 13.70 13.71 115,003 -0.19(-1.38%)
Jul 06, 2009 13.67 13.90 13.65 13.90 67,804 +0.13(+0.94%)
Jul 02, 2009 13.79 13.85 13.75 13.77 298,246 -0.22(-1.58%)
Jul 01, 2009 13.86 14.10 13.86 13.99 76,084 +0.22(+1.63%)
Jun 30, 2009 13.96 13.96 13.68 13.77 66,240 -0.07(-0.47%)
Jun 29, 2009 13.78 13.86 13.71 13.84 104,121 +0.12(+0.87%)
Jun 26, 2009 13.69 13.79 13.65 13.72 214,452 +0.01(+0.09%)
Jun 25, 2009 13.53 13.74 13.53 13.71 217,564 +0.22(+1.66%)
Jun 24, 2009 13.54 13.65 13.43 13.48 76,240 -0.04(-0.31%)
Jun 23, 2009 13.64 13.64 13.51 13.52 170,636 -0.06(-0.43%)
Jun 22, 2009 13.63 13.68 13.57 13.58 153,482 -0.15(-1.09%)
Jun 19, 2009 13.88 13.92 13.72 13.73 87,143 -0.07(-0.53%)
Jun 18, 2009 13.60 13.86 13.60 13.81 190,406 +0.22(+1.60%)
Jun 17, 2009 13.53 13.68 13.53 13.59 114,930 +0.04(+0.28%)
Jun 16, 2009 13.78 13.79 13.55 13.55 171,136 -0.24(-1.75%)
Jun 15, 2009 13.94 13.94 13.76 13.79 95,398 -0.26(-1.82%)
Jun 12, 2009 13.97 14.07 13.93 14.05 103,409 +0.02(+0.17%)
Jun 11, 2009 14.06 14.18 14.02 14.02 103,831 -0.00(-0.02%)
Jun 10, 2009 14.18 14.19 13.90 14.03 112,100 -0.06(-0.44%)
Jun 09, 2009 14.14 14.16 14.03 14.09 138,798 -0.05(-0.33%)
Jun 08, 2009 14.03 14.20 13.98 14.13 94,432 +0.00(+0.00%)
Jun 05, 2009 14.29 14.31 14.05 14.13 169,605 -0.04(-0.30%)
Jun 04, 2009 14.14 14.19 14.00 14.18 91,864 +0.07(+0.53%)
Jun 03, 2009 14.14 14.16 14.00 14.10 101,708 -0.13(-0.89%)
Jun 02, 2009 14.03 14.28 14.00 14.23 165,758 +0.20(+1.42%)
Jun 01, 2009 13.89 14.07 13.88 14.03 168,939 +0.31(+2.23%)
May 29, 2009 13.58 13.72 13.50 13.72 96,500 +0.21(+1.54%)
May 28, 2009 13.44 13.54 13.31 13.51 140,353 +0.12(+0.90%)
May 27, 2009 13.65 13.68 13.38 13.39 177,766 -0.31(-2.25%)
May 26, 2009 13.46 13.74 13.43 13.70 345,650 +0.17(+1.26%)
May 22, 2009 13.50 13.64 13.46 13.53 86,105 +0.01(+0.09%)
May 21, 2009 13.63 13.63 13.40 13.52 261,990 -0.15(-1.08%)
May 20, 2009 13.70 13.83 13.67 13.67 159,898 +0.04(+0.26%)
May 19, 2009 13.56 13.68 13.51 13.63 183,038 +0.08(+0.61%)
May 18, 2009 13.41 13.56 13.34 13.55 162,336 +0.24(+1.79%)
May 15, 2009 13.26 13.41 13.26 13.31 207,845 +0.04(+0.27%)
May 14, 2009 13.26 13.37 13.22 13.28 1,675,096 +0.04(+0.27%)
May 13, 2009 13.22 13.26 13.12 13.24 205,668 -0.13(-0.94%)
May 12, 2009 13.27 13.44 13.24 13.37 179,436 +0.11(+0.81%)
May 11, 2009 13.29 13.35 13.23 13.26 195,627 -0.19(-1.44%)
May 08, 2009 13.39 13.50 13.33 13.45 371,519 +0.15(+1.15%)
May 07, 2009 13.52 13.52 13.23 13.30 268,916 -0.00(-0.02%)
May 06, 2009 13.29 13.34 13.22 13.30 189,603 +0.06(+0.44%)
May 05, 2009 13.23 13.35 13.16 13.24 315,438 -0.08(-0.62%)
May 04, 2009 12.97 13.33 12.97 13.33 377,400 +0.35(+2.69%)
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.