INDUSTRIAL SEL (NY: XLI )

133.83 -1.56 (-1.15%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 21.34 21.55 21.24 21.53 1,460,143 +0.16(+0.74%)
Aug 30, 2005 21.44 21.46 21.21 21.37 2,286,607 -0.17(-0.81%)
Aug 29, 2005 21.42 21.55 21.30 21.55 358,466 +0.13(+0.61%)
Aug 26, 2005 21.55 21.55 21.39 21.42 2,232,257 -0.12(-0.54%)
Aug 25, 2005 21.51 21.58 21.48 21.53 480,306 +0.04(+0.17%)
Aug 24, 2005 21.64 21.78 21.48 21.50 632,571 -0.17(-0.80%)
Aug 23, 2005 21.78 21.80 21.63 21.67 626,348 -0.10(-0.46%)
Aug 22, 2005 21.71 21.92 21.71 21.77 754,273 +0.04(+0.20%)
Aug 19, 2005 21.74 21.84 21.72 21.73 746,943 +0.09(+0.40%)
Aug 18, 2005 21.62 21.76 21.62 21.64 655,529 -0.09(-0.43%)
Aug 17, 2005 21.80 21.84 21.59 21.74 1,168,612 +0.06(+0.27%)
Aug 16, 2005 21.87 21.90 21.66 21.68 1,368,175 -0.25(-1.15%)
Aug 15, 2005 21.83 21.98 21.74 21.93 809,039 +0.04(+0.20%)
Aug 12, 2005 22.00 22.05 21.82 21.89 1,197,793 -0.09(-0.43%)
Aug 11, 2005 21.74 22.00 21.74 21.98 606,295 +0.18(+0.83%)
Aug 10, 2005 21.91 22.05 21.73 21.80 555,540 -0.01(-0.07%)
Aug 09, 2005 21.71 21.87 21.71 21.82 644,050 +0.16(+0.73%)
Aug 08, 2005 21.74 21.83 21.66 21.66 964,208 -0.05(-0.23%)
Aug 05, 2005 21.73 21.84 21.69 21.71 873,485 -0.12(-0.53%)
Aug 04, 2005 21.98 21.98 21.80 21.82 577,391 -0.14(-0.66%)
Aug 03, 2005 22.02 22.02 21.92 21.97 1,753,609 -0.04(-0.20%)
Aug 02, 2005 21.98 22.07 21.95 22.01 1,352,409 -0.03(-0.13%)
Aug 01, 2005 22.11 22.13 22.00 22.04 699,507 -0.01(-0.07%)
Jul 29, 2005 22.21 22.23 22.05 22.05 922,304 -0.16(-0.72%)
Jul 28, 2005 22.18 22.24 22.08 22.21 1,393,207 +0.12(+0.56%)
Jul 27, 2005 22.08 22.10 21.99 22.09 1,580,600 +0.09(+0.39%)
Jul 26, 2005 22.00 22.05 21.93 22.00 606,986 +0.11(+0.50%)
Jul 25, 2005 22.02 22.16 21.89 21.89 997,261 -0.16(-0.72%)
Jul 22, 2005 21.98 22.13 21.97 22.05 960,336 +0.06(+0.30%)
Jul 21, 2005 22.12 22.19 21.97 21.99 1,349,090 -0.12(-0.52%)
Jul 20, 2005 21.97 22.13 21.69 22.10 619,710 +0.25(+1.16%)
Jul 19, 2005 21.79 21.87 21.76 21.85 1,450,600 +0.18(+0.83%)
Jul 18, 2005 21.60 21.77 21.58 21.67 1,135,559 -0.04(-0.20%)
Jul 15, 2005 21.74 22.00 21.63 21.71 909,719 -0.03(-0.13%)
Jul 14, 2005 21.70 21.79 21.68 21.74 1,180,229 +0.20(+0.91%)
Jul 13, 2005 21.44 21.59 21.44 21.55 1,137,218 +0.07(+0.30%)
Jul 12, 2005 21.55 21.58 21.48 21.48 686,784 -0.12(-0.54%)
Jul 11, 2005 21.48 21.69 21.48 21.60 1,006,251 +0.04(+0.17%)
Jul 08, 2005 21.20 21.56 21.20 21.56 2,366,543 +0.37(+1.74%)
Jul 07, 2005 20.85 21.23 20.85 21.19 1,118,548 +0.05(+0.24%)
Jul 06, 2005 21.26 21.38 21.14 21.14 1,200,697 -0.24(-1.12%)
Jul 05, 2005 21.32 21.42 21.18 21.38 1,213,005 +0.07(+0.31%)
Jul 01, 2005 21.36 21.40 21.25 21.32 1,873,513 +0.07(+0.34%)
Jun 30, 2005 21.44 21.50 21.22 21.24 1,457,238 -0.14(-0.64%)
Jun 29, 2005 21.54 21.55 21.38 21.38 1,124,080 -0.14(-0.64%)
Jun 28, 2005 21.22 21.53 21.22 21.52 1,134,452 +0.37(+1.74%)
Jun 27, 2005 21.22 21.22 21.06 21.15 741,826 -0.03(-0.14%)
Jun 24, 2005 21.35 21.37 21.06 21.18 1,120,623 -0.14(-0.64%)
Jun 23, 2005 21.72 21.72 21.32 21.32 2,414,394 -0.44(-2.03%)
Jun 22, 2005 21.84 21.95 21.76 21.76 739,060 -0.11(-0.50%)
Jun 21, 2005 21.90 21.94 21.83 21.87 2,827,488 -0.01(-0.03%)
Jun 20, 2005 21.82 21.95 21.82 21.87 766,028 -0.08(-0.36%)
Jun 17, 2005 21.74 22.04 21.74 21.95 1,916,800 +0.12(+0.56%)
Jun 16, 2005 21.73 21.92 21.73 21.83 770,177 +0.02(+0.10%)
Jun 15, 2005 21.86 21.86 21.65 21.81 828,539 +0.02(+0.10%)
Jun 14, 2005 21.81 21.87 21.78 21.79 387,232 -0.05(-0.23%)
Jun 13, 2005 21.82 21.96 21.74 21.84 598,965 +0.04(+0.17%)
Jun 10, 2005 21.73 21.92 21.69 21.80 2,067,129 -0.03(-0.13%)
Jun 09, 2005 21.71 21.86 21.69 21.83 687,061 +0.01(+0.03%)
Jun 08, 2005 21.95 22.02 21.81 21.82 219,477 -0.14(-0.63%)
Jun 07, 2005 21.93 22.15 21.84 21.96 421,806 +0.09(+0.43%)
Jun 06, 2005 21.84 21.89 21.78 21.87 812,911 +0.01(+0.07%)
Jun 03, 2005 21.92 22.00 21.81 21.85 205,094 -0.10(-0.46%)
Jun 02, 2005 21.89 22.01 21.88 21.95 142,999 +0.00(+0.00%)
Jun 01, 2005 22.00 22.01 21.79 21.95 1,064,059 +0.08(+0.36%)
May 31, 2005 21.85 21.95 21.80 21.87 260,137 -0.06(-0.26%)
May 27, 2005 21.97 21.98 21.91 21.93 183,243 -0.01(-0.07%)
May 26, 2005 21.87 21.99 21.80 21.95 1,199,867 +0.16(+0.73%)
May 25, 2005 21.93 21.98 21.73 21.79 2,441,500 -0.19(-0.86%)
May 24, 2005 22.13 22.26 21.88 21.97 317,807 -0.06(-0.26%)
May 23, 2005 21.76 22.10 21.76 22.03 4,863,778 +0.15(+0.69%)
May 20, 2005 21.31 21.91 21.31 21.88 4,694,779 -0.01(-0.03%)
May 19, 2005 21.90 21.92 21.75 21.89 3,156,221 +0.03(+0.13%)
May 18, 2005 21.48 21.93 21.42 21.86 3,740,112 +0.33(+1.51%)
May 17, 2005 21.48 21.53 21.22 21.53 1,590,557 +0.14(+0.68%)
May 16, 2005 21.04 21.39 21.04 21.39 536,731 +0.30(+1.41%)
May 13, 2005 21.29 21.31 20.94 21.09 4,212,674 -0.11(-0.51%)
May 12, 2005 21.58 21.58 21.18 21.20 1,326,409 -0.23(-1.08%)
May 11, 2005 21.20 21.48 21.19 21.43 933,506 +0.15(+0.71%)
May 10, 2005 21.62 21.62 21.23 21.28 4,277,812 -0.25(-1.18%)
May 09, 2005 21.27 21.53 21.27 21.53 712,507 +0.14(+0.68%)
May 06, 2005 21.35 21.48 21.35 21.39 269,403 +0.09(+0.41%)
May 05, 2005 21.31 21.46 21.25 21.30 886,485 -0.11(-0.51%)
May 04, 2005 21.21 21.44 21.15 21.41 463,157 +0.25(+1.16%)
May 03, 2005 21.33 21.33 21.07 21.16 2,273,746 -0.15(-0.71%)
May 02, 2005 21.32 21.38 21.17 21.32 1,344,111 +0.12(+0.55%)
Apr 29, 2005 21.05 21.24 20.90 21.20 4,614,843 +0.25(+1.17%)
Apr 28, 2005 21.10 21.23 20.93 20.95 1,763,152 -0.23(-1.09%)
Apr 27, 2005 20.98 21.22 20.90 21.19 1,908,917 +0.03(+0.14%)
Apr 26, 2005 21.29 21.48 21.14 21.16 766,443 -0.27(-1.28%)
Apr 25, 2005 21.37 21.48 21.29 21.43 904,879 +0.25(+1.20%)
Apr 22, 2005 21.55 21.55 21.00 21.18 683,465 -0.25(-1.18%)
Apr 21, 2005 20.97 21.43 20.97 21.43 2,450,905 +0.56(+2.67%)
Apr 20, 2005 21.15 21.19 20.83 20.88 1,789,428 -0.22(-1.03%)
Apr 19, 2005 20.97 21.14 20.97 21.09 757,454 +0.09(+0.45%)
Apr 18, 2005 20.90 21.11 20.82 21.00 1,143,580 +0.07(+0.31%)
Apr 15, 2005 21.26 21.38 20.93 20.93 1,183,133 -0.42(-1.96%)
Apr 14, 2005 21.66 21.74 21.28 21.35 1,895,088 -0.33(-1.50%)
Apr 13, 2005 22.02 22.05 21.66 21.68 1,440,089 -0.38(-1.74%)
Apr 12, 2005 21.76 22.10 21.63 22.06 649,859 +0.17(+0.79%)
Apr 11, 2005 22.05 22.05 21.83 21.89 412,126 +0.04(+0.20%)
Apr 08, 2005 22.00 22.08 21.84 21.84 929,911 -0.22(-1.02%)
Apr 07, 2005 21.88 22.08 21.88 22.07 656,082 +0.18(+0.83%)
Apr 06, 2005 21.80 22.02 21.80 21.89 452,370 +0.01(+0.03%)
Apr 05, 2005 21.87 21.91 21.77 21.88 286,137 +0.11(+0.50%)
Apr 04, 2005 21.77 21.83 21.63 21.77 693,837 -0.02(-0.10%)
Apr 01, 2005 22.06 22.16 21.72 21.79 1,370,526 -0.21(-0.95%)
Mar 31, 2005 21.92 22.05 21.92 22.00 551,253 -0.06(-0.26%)
Mar 30, 2005 21.83 22.06 21.78 22.06 1,170,825 +0.41(+1.90%)
Mar 29, 2005 21.98 22.05 21.62 21.65 1,936,162 -0.36(-1.64%)
Mar 28, 2005 22.09 22.13 22.00 22.01 813,326 -0.02(-0.10%)
Mar 24, 2005 21.99 22.20 21.97 22.03 595,093 +0.11(+0.49%)
Mar 23, 2005 21.99 22.05 21.91 21.92 1,655,418 -0.14(-0.62%)
Mar 22, 2005 22.23 22.35 22.02 22.06 614,178 -0.12(-0.55%)
Mar 21, 2005 22.19 22.23 22.00 22.18 563,699 +0.07(+0.33%)
Mar 18, 2005 22.23 22.23 22.01 22.11 909,028 -0.05(-0.23%)
Mar 17, 2005 22.23 22.29 22.13 22.16 555,402 -0.01(-0.03%)
Mar 16, 2005 22.39 22.40 22.11 22.17 1,477,291 -0.26(-1.16%)
Mar 15, 2005 22.67 22.67 22.43 22.43 1,166,261 -0.12(-0.55%)
Mar 14, 2005 22.38 22.56 22.38 22.55 1,966,864 +0.12(+0.55%)
Mar 11, 2005 22.42 22.62 22.36 22.43 655,805 -0.06(-0.26%)
Mar 10, 2005 22.42 22.58 22.37 22.49 941,528 +0.05(+0.23%)
Mar 09, 2005 22.56 22.66 22.44 22.44 518,200 -0.25(-1.08%)
Mar 08, 2005 22.70 22.76 22.66 22.68 753,996 -0.01(-0.06%)
Mar 07, 2005 22.70 22.78 22.63 22.70 573,795 +0.11(+0.48%)
Mar 04, 2005 22.36 22.66 22.36 22.59 1,849,035 +0.31(+1.40%)
Mar 03, 2005 22.16 22.34 22.12 22.28 554,019 +0.05(+0.23%)
Mar 02, 2005 22.16 22.28 21.98 22.23 308,126 +0.07(+0.29%)
Mar 01, 2005 22.20 22.21 22.06 22.16 266,637 +0.07(+0.33%)
Feb 28, 2005 22.20 22.21 21.98 22.09 279,913 -0.13(-0.59%)
Feb 25, 2005 22.05 22.23 21.97 22.22 1,782,237 +0.18(+0.82%)
Feb 24, 2005 21.88 22.04 21.71 22.04 577,944 +0.31(+1.43%)
Feb 23, 2005 21.56 22.00 21.55 21.73 565,497 +0.03(+0.13%)
Feb 22, 2005 21.87 22.02 21.69 21.70 892,985 -0.35(-1.61%)
Feb 18, 2005 22.08 22.11 21.98 22.05 1,167,644 +0.00(+0.00%)
Feb 17, 2005 22.10 22.24 22.05 22.05 318,637 -0.20(-0.91%)
Feb 16, 2005 22.31 22.31 22.09 22.26 303,424 +0.07(+0.29%)
Feb 15, 2005 22.00 22.22 22.00 22.19 349,615 +0.07(+0.33%)
Feb 14, 2005 22.26 22.26 22.09 22.12 247,413 -0.02(-0.10%)
Feb 11, 2005 21.91 22.21 21.91 22.14 315,317 +0.14(+0.66%)
Feb 10, 2005 21.89 22.03 21.87 22.00 273,275 +0.10(+0.46%)
Feb 09, 2005 22.05 22.20 21.89 21.89 645,018 -0.23(-1.05%)
Feb 08, 2005 22.02 22.13 21.99 22.13 567,848 +0.12(+0.56%)
Feb 07, 2005 21.91 22.07 21.91 22.00 382,392 -0.01(-0.07%)
Feb 04, 2005 21.86 22.02 21.86 22.02 723,986 +0.19(+0.86%)
Feb 03, 2005 21.82 21.87 21.76 21.83 848,730 -0.07(-0.33%)
Feb 02, 2005 21.95 21.95 21.78 21.90 645,018 +0.00(+0.00%)
Feb 01, 2005 21.91 21.94 21.73 21.90 716,103 +0.07(+0.30%)
Jan 31, 2005 21.54 21.84 21.54 21.84 1,008,878 +0.28(+1.31%)
Jan 28, 2005 21.44 21.62 21.42 21.55 626,071 -0.02(-0.10%)
Jan 27, 2005 21.62 21.62 21.40 21.58 595,646 +0.06(+0.27%)
Jan 26, 2005 21.37 21.68 21.37 21.52 1,141,644 +0.04(+0.20%)
Jan 25, 2005 21.40 21.55 21.34 21.48 525,944 +0.20(+0.95%)
Jan 24, 2005 21.37 21.44 21.25 21.27 604,220 -0.07(-0.31%)
Jan 21, 2005 21.52 21.62 21.32 21.34 697,986 -0.14(-0.64%)
Jan 20, 2005 21.53 21.71 21.48 21.48 1,005,974 -0.20(-0.90%)
Jan 19, 2005 21.76 21.84 21.66 21.67 284,754 -0.17(-0.79%)
Jan 18, 2005 21.48 21.85 21.40 21.84 1,497,621 +0.09(+0.40%)
Jan 14, 2005 21.60 21.80 21.60 21.76 591,082 +0.14(+0.67%)
Jan 13, 2005 21.87 21.87 21.55 21.61 461,359 -0.21(-0.96%)
Jan 12, 2005 21.76 21.91 21.55 21.82 1,142,889 +0.03(+0.13%)
Jan 11, 2005 21.91 21.91 21.69 21.79 513,497 -0.10(-0.46%)
Jan 10, 2005 21.87 21.97 21.78 21.89 307,573 +0.08(+0.36%)
Jan 07, 2005 21.99 22.02 21.76 21.82 339,381 -0.10(-0.46%)
Jan 06, 2005 21.84 22.02 21.84 21.92 349,339 +0.07(+0.33%)
Jan 05, 2005 21.91 22.00 21.83 21.84 1,220,335 -0.15(-0.69%)
Jan 04, 2005 22.29 22.37 21.90 22.00 2,630,138 -0.27(-1.23%)
Jan 03, 2005 22.60 22.63 22.25 22.27 954,113 -0.20(-0.87%)
Dec 31, 2004 22.58 22.60 22.47 22.47 225,148 -0.08(-0.35%)
Dec 30, 2004 22.63 22.63 22.53 22.55 247,275 +0.01(+0.06%)
Dec 29, 2004 22.63 22.67 22.47 22.53 139,818 -0.06(-0.26%)
Dec 28, 2004 22.52 22.61 22.50 22.59 213,807 +0.12(+0.55%)
Dec 27, 2004 22.74 22.74 22.45 22.47 285,860 -0.13(-0.58%)
Dec 23, 2004 22.59 22.67 22.57 22.60 1,056,729 +0.03(+0.13%)
Dec 22, 2004 22.56 22.63 22.50 22.57 236,211 +0.07(+0.32%)
Dec 21, 2004 22.31 22.54 22.31 22.50 291,530 +0.12(+0.55%)
Dec 20, 2004 22.45 22.52 22.34 22.37 389,583 +0.01(+0.06%)
Dec 17, 2004 22.38 22.43 22.05 22.36 1,488,355 -0.14(-0.61%)
Dec 16, 2004 22.63 22.63 22.41 22.50 3,232,976 -0.13(-0.58%)
Dec 15, 2004 22.67 22.67 22.44 22.63 593,295 +0.03(+0.13%)
Dec 14, 2004 22.63 22.66 22.52 22.60 978,453 +0.04(+0.19%)
Dec 13, 2004 22.38 22.57 22.36 22.55 641,837 +0.25(+1.10%)
Dec 10, 2004 22.16 22.34 22.16 22.31 1,273,994 +0.08(+0.36%)
Dec 09, 2004 22.16 22.24 21.94 22.23 1,601,068 +0.14(+0.62%)
Dec 08, 2004 21.98 22.16 21.98 22.09 363,583 +0.06(+0.26%)
Dec 07, 2004 22.34 22.34 22.01 22.03 387,509 -0.18(-0.81%)
Dec 06, 2004 22.21 22.36 22.21 22.21 282,679 -0.12(-0.55%)
Dec 03, 2004 22.23 22.42 22.23 22.34 598,965 +0.01(+0.03%)
Dec 02, 2004 22.20 22.44 22.20 22.33 389,168 -0.07(-0.32%)
Dec 01, 2004 22.13 22.40 21.87 22.40 704,071 +0.37(+1.67%)
Nov 30, 2004 22.02 22.09 21.92 22.03 212,424 +0.05(+0.23%)
Nov 29, 2004 21.91 22.15 21.82 21.98 308,126 -0.09(-0.39%)
Nov 26, 2004 21.97 22.16 21.97 22.07 175,914 +0.00(+0.00%)
Nov 24, 2004 22.09 22.11 22.00 22.07 436,881 +0.10(+0.46%)
Nov 23, 2004 22.05 22.05 21.87 21.97 190,297 -0.04(-0.16%)
Nov 22, 2004 21.80 22.05 21.76 22.00 259,307 +0.05(+0.23%)
Nov 19, 2004 22.34 22.34 21.90 21.95 1,327,792 -0.27(-1.20%)
Nov 18, 2004 22.23 22.23 22.12 22.22 1,558,195 +0.12(+0.56%)
Nov 17, 2004 22.08 22.27 22.00 22.10 1,324,611 +0.16(+0.73%)
Nov 16, 2004 22.13 22.13 21.92 21.94 1,496,791 -0.14(-0.66%)
Nov 15, 2004 21.99 22.15 21.99 22.08 800,188 -0.01(-0.07%)
Nov 12, 2004 22.13 22.13 21.94 22.10 773,081 +0.08(+0.36%)
Nov 11, 2004 21.84 22.03 21.81 22.02 3,956,962 +0.25(+1.16%)
Nov 10, 2004 21.80 21.84 21.69 21.76 320,296 +0.07(+0.30%)
Nov 09, 2004 21.55 21.76 21.55 21.70 941,389 +0.08(+0.37%)
Nov 08, 2004 21.66 21.66 21.50 21.62 375,615 +0.06(+0.27%)
Nov 05, 2004 21.55 21.65 21.46 21.56 918,570 +0.17(+0.78%)
Nov 04, 2004 21.11 21.45 21.03 21.40 887,315 +0.35(+1.65%)
Nov 03, 2004 21.11 21.15 20.90 21.05 550,699 +0.23(+1.11%)
Nov 02, 2004 20.87 20.99 20.77 20.82 1,884,577 +0.02(+0.10%)
Nov 01, 2004 20.77 20.84 20.67 20.80 807,794 +0.07(+0.31%)
Oct 29, 2004 20.66 20.75 20.63 20.73 550,561 +0.09(+0.46%)
Oct 28, 2004 20.75 20.75 20.54 20.64 832,826 -0.04(-0.21%)
Oct 27, 2004 20.32 20.68 20.32 20.68 1,041,240 +0.29(+1.42%)
Oct 26, 2004 20.08 20.40 20.06 20.39 1,069,038 +0.30(+1.51%)
Oct 25, 2004 20.02 20.15 19.94 20.09 2,067,544 +0.00(+0.00%)
Oct 22, 2004 20.35 20.35 20.04 20.09 1,013,166 -0.18(-0.89%)
Oct 21, 2004 20.10 20.33 20.07 20.27 1,170,271 +0.10(+0.50%)
Oct 20, 2004 20.31 20.31 20.03 20.17 1,128,782 -0.06(-0.29%)
Oct 19, 2004 20.46 20.53 20.22 20.22 2,609,670 -0.18(-0.89%)
Oct 18, 2004 20.16 20.41 20.15 20.41 1,087,570 +0.06(+0.28%)
Oct 15, 2004 20.25 20.45 20.25 20.35 2,627,234 +0.14(+0.72%)
Oct 14, 2004 20.22 20.34 19.88 20.20 2,309,150 -0.09(-0.43%)
Oct 13, 2004 20.54 20.67 20.23 20.29 1,448,940 -0.24(-1.16%)
Oct 12, 2004 20.39 20.58 20.35 20.53 386,402 -0.01(-0.04%)
Oct 11, 2004 20.55 20.59 20.51 20.54 285,307 +0.02(+0.11%)
Oct 08, 2004 20.57 20.68 20.42 20.51 767,550 -0.17(-0.80%)
Oct 07, 2004 20.82 20.88 20.68 20.68 547,380 -0.24(-1.14%)
Oct 06, 2004 20.78 20.92 20.72 20.92 715,412 +0.22(+1.05%)
Oct 05, 2004 20.77 20.78 20.67 20.70 207,999 -0.09(-0.42%)
Oct 04, 2004 20.91 20.97 20.79 20.79 1,543,674 -0.02(-0.10%)
Oct 01, 2004 20.39 20.82 20.39 20.81 1,100,431 +0.29(+1.41%)
Sep 30, 2004 20.29 20.56 20.29 20.52 643,220 +0.17(+0.85%)
Sep 29, 2004 20.32 20.38 20.22 20.35 250,179 +0.07(+0.36%)
Sep 28, 2004 19.98 20.30 19.96 20.28 4,006,058 +0.20(+1.01%)
Sep 27, 2004 20.12 20.17 20.07 20.07 2,093,129 -0.16(-0.79%)
Sep 24, 2004 20.11 20.30 20.03 20.23 239,116 +0.07(+0.36%)
Sep 23, 2004 20.32 20.32 20.15 20.16 215,467 -0.20(-0.96%)
Sep 22, 2004 20.64 20.64 20.30 20.35 439,647 -0.29(-1.40%)
Sep 21, 2004 20.57 20.71 20.57 20.64 602,423 +0.08(+0.39%)
Sep 20, 2004 20.68 20.69 20.53 20.56 410,328 -0.11(-0.52%)
Sep 17, 2004 20.63 20.71 20.53 20.67 894,230 +0.15(+0.74%)
Sep 16, 2004 20.44 20.58 20.35 20.52 665,763 +0.13(+0.64%)
Sep 15, 2004 20.61 20.61 20.38 20.39 959,230 -0.19(-0.91%)
Sep 14, 2004 20.41 20.58 20.41 20.58 1,866,460 +0.05(+0.25%)
Sep 13, 2004 20.61 20.65 20.52 20.53 476,434 +0.02(+0.11%)
Sep 10, 2004 20.28 20.56 20.28 20.51 1,279,250 +0.06(+0.28%)
Sep 09, 2004 20.35 20.61 20.35 20.45 795,347 -0.05(-0.25%)
Sep 08, 2004 20.43 20.59 20.43 20.50 109,808 -0.04(-0.18%)
Sep 07, 2004 20.53 20.59 20.44 20.54 777,092 +0.15(+0.75%)
Sep 03, 2004 20.32 20.53 20.32 20.38 1,115,782 -0.06(-0.28%)
Sep 02, 2004 20.23 20.46 20.17 20.44 425,679 +0.27(+1.36%)
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.