Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2010 84.33 84.35 84.30 84.33 9,488 +0.02(+0.02%)
Aug 30, 2010 84.29 84.32 84.26 84.31 733,066 +0.10(+0.12%)
Aug 27, 2010 84.21 84.29 84.18 84.21 904,072 -0.06(-0.07%)
Aug 26, 2010 84.27 84.30 84.26 84.27 724,340 -0.00(-0.00%)
Aug 25, 2010 84.33 84.36 84.25 84.27 1,168,576 -0.08(-0.09%)
Aug 24, 2010 84.33 84.37 84.30 84.35 161 +0.06(+0.07%)
Aug 23, 2010 84.26 84.30 84.26 84.29 527,778 +0.01(+0.01%)
Aug 20, 2010 84.31 84.31 84.26 84.28 703,674 -0.03(-0.04%)
Aug 19, 2010 84.27 84.32 84.26 84.31 756,163 +0.02(+0.02%)
Aug 18, 2010 84.30 84.30 84.25 84.29 838,029 +0.02(+0.02%)
Aug 17, 2010 84.26 84.27 84.22 84.27 793,916 -0.02(-0.02%)
Aug 16, 2010 84.26 84.29 84.25 84.29 652,027 +0.08(+0.10%)
Aug 13, 2010 84.21 84.23 84.20 84.21 427,869 -0.01(-0.01%)
Aug 12, 2010 84.25 84.25 84.19 84.22 1,556,767 -0.02(-0.02%)
Aug 11, 2010 84.26 84.28 84.23 84.24 748,701 +0.02(+0.02%)
Aug 10, 2010 84.15 84.23 84.14 84.22 1,465,863 +0.04(+0.05%)
Aug 09, 2010 84.22 84.23 84.18 84.18 1,120,108 -0.05(-0.06%)
Aug 06, 2010 84.23 84.26 84.21 84.23 941,171 +0.02(+0.02%)
Aug 05, 2010 84.15 84.21 84.14 84.21 1,559,286 +0.10(+0.12%)
Aug 04, 2010 84.17 84.17 84.11 84.11 1,962,105 -0.07(-0.08%)
Aug 03, 2010 84.18 84.21 84.17 84.18 1,444,262 +0.06(+0.07%)
Aug 02, 2010 84.13 84.15 84.11 84.12 1,174,141 -0.09(-0.11%)
Jul 30, 2010 84.21 84.24 84.19 84.21 1,064,389 +0.04(+0.05%)
Jul 29, 2010 84.15 84.18 84.12 84.17 2,207,845 +0.07(+0.08%)
Jul 28, 2010 84.08 84.14 84.04 84.10 1,274,667 +0.08(+0.10%)
Jul 27, 2010 84.05 84.05 84.00 84.02 1,320,241 -0.05(-0.06%)
Jul 26, 2010 84.10 84.10 84.05 84.07 2,051,910 -0.03(-0.04%)
Jul 23, 2010 84.14 84.18 84.10 84.10 1,075,602 -0.04(-0.05%)
Jul 22, 2010 84.15 84.16 84.11 84.14 591,726 -0.03(-0.04%)
Jul 21, 2010 84.12 84.19 84.11 84.17 676,699 +0.04(+0.05%)
Jul 20, 2010 84.14 84.14 84.10 84.13 1,246,851 +0.03(+0.04%)
Jul 19, 2010 84.11 84.13 84.09 84.10 529,597 -0.03(-0.04%)
Jul 16, 2010 84.13 84.14 84.05 84.13 812,309 +0.08(+0.10%)
Jul 15, 2010 84.04 84.11 84.04 84.05 540,684 +0.02(+0.02%)
Jul 14, 2010 83.99 84.06 83.98 84.03 1,081,718 +0.09(+0.11%)
Jul 13, 2010 83.96 83.98 83.92 83.94 1,373,929 -0.06(-0.07%)
Jul 12, 2010 84.01 84.02 83.98 84.00 1,013,839 +0.01(+0.01%)
Jul 09, 2010 83.99 84.02 83.97 83.99 614,282 -0.03(-0.04%)
Jul 08, 2010 84.00 84.04 83.97 84.02 1,074,265 +0.01(+0.01%)
Jul 07, 2010 84.04 84.06 83.98 84.01 1,024,515 -0.01(-0.01%)
Jul 06, 2010 84.00 84.05 83.96 84.02 1,365,211 +0.00(+0.00%)
Jul 02, 2010 84.02 84.03 83.95 84.02 565,435 +0.00(+0.00%)
Jul 01, 2010 84.02 84.08 84.00 84.02 1,760,711 -0.10(-0.12%)
Jun 30, 2010 84.10 84.13 84.04 84.12 1,304,121 -0.02(-0.02%)
Jun 29, 2010 84.09 84.14 84.09 84.14 1,043,355 +0.09(+0.11%)
Jun 25, 2010 84.05 84.07 83.98 84.05 958,926 +0.03(+0.04%)
Jun 24, 2010 84.02 84.05 83.98 84.02 819,198 +0.02(+0.02%)
Jun 23, 2010 83.95 84.01 83.95 84.00 2,075,645 +0.06(+0.07%)
Jun 22, 2010 83.87 83.94 83.86 83.94 2,290,162 +0.04(+0.05%)
Jun 21, 2010 83.83 83.90 83.81 83.90 1,900,849 +0.01(+0.01%)
Jun 18, 2010 83.89 83.91 83.87 83.89 591,942 +0.01(+0.01%)
Jun 17, 2010 83.86 83.95 83.86 83.88 1,394,182 +0.05(+0.06%)
Jun 16, 2010 83.87 83.87 83.81 83.83 1,466,912 +0.02(+0.02%)
Jun 15, 2010 83.86 83.87 83.79 83.81 1,212,635 -0.04(-0.05%)
Jun 14, 2010 83.77 83.86 83.77 83.85 693,905 +0.02(+0.02%)
Jun 11, 2010 83.81 83.87 83.77 83.83 705,201 +0.09(+0.11%)
Jun 10, 2010 83.83 83.83 83.74 83.74 2,431 -0.11(-0.13%)
Jun 09, 2010 83.81 83.87 83.80 83.85 569,369 +0.01(+0.01%)
Jun 08, 2010 83.83 83.88 83.81 83.84 1,050,762 -0.01(-0.01%)
Jun 07, 2010 83.80 83.88 83.79 83.85 1,553,841 -0.03(-0.04%)
Jun 04, 2010 83.88 83.89 83.82 83.88 1,429,288 +0.19(+0.23%)
Jun 03, 2010 83.66 83.74 83.65 83.69 1,095,247 -0.02(-0.02%)
Jun 02, 2010 83.76 83.78 83.70 83.71 2,091,445 -0.06(-0.07%)
Jun 01, 2010 83.76 83.83 83.74 83.77 1,439,226 -0.07(-0.08%)
May 28, 2010 83.84 83.85 83.71 83.84 751,136 +0.16(+0.19%)
May 27, 2010 83.65 83.69 83.64 83.68 1,114,835 -0.06(-0.07%)
May 26, 2010 83.77 83.77 83.64 83.74 1,238,547 -0.07(-0.08%)
May 25, 2010 83.90 83.90 83.78 83.81 1,777,391 -0.01(-0.01%)
May 24, 2010 83.85 83.87 83.80 83.82 1,095,570 -0.01(-0.01%)
May 21, 2010 83.94 83.96 83.82 83.83 2,753,741 -0.06(-0.07%)
May 20, 2010 83.89 83.95 83.83 83.89 4,210,877 +0.10(+0.12%)
May 19, 2010 83.80 83.86 83.78 83.79 3,042,654 -0.04(-0.05%)
May 18, 2010 83.72 83.84 83.70 83.83 764,126 +0.09(+0.11%)
May 17, 2010 83.76 83.81 83.71 83.74 1,433,309 -0.03(-0.04%)
May 14, 2010 83.77 83.80 83.69 83.77 1,110,931 +0.11(+0.13%)
May 13, 2010 83.60 83.66 83.58 83.66 992,764 +0.05(+0.06%)
May 12, 2010 83.62 83.63 83.57 83.61 734,155 -0.02(-0.02%)
May 11, 2010 83.60 83.64 83.58 83.63 709,312 +0.05(+0.06%)
May 10, 2010 83.59 83.64 83.57 83.58 1,349,009 -0.11(-0.13%)
May 07, 2010 83.72 83.81 83.60 83.69 3,637,031 -0.03(-0.04%)
May 06, 2010 83.60 83.83 83.55 83.72 747 +0.12(+0.14%)
May 05, 2010 83.54 83.62 83.52 83.60 1,777,114 +0.17(+0.20%)
May 04, 2010 83.45 83.48 83.42 83.43 1,219,586 +0.05(+0.06%)
May 03, 2010 83.37 83.41 83.35 83.38 494,805 -0.16(-0.19%)
Apr 30, 2010 83.46 83.54 83.45 83.54 517,261 +0.10(+0.12%)
Apr 29, 2010 83.43 83.44 83.39 83.44 421,518 +0.02(+0.02%)
Apr 28, 2010 83.39 83.42 83.35 83.42 1,269,860 -0.02(-0.02%)
Apr 27, 2010 83.36 83.48 83.33 83.44 1,530,721 +0.16(+0.19%)
Apr 26, 2010 83.29 83.32 83.26 83.28 545,527 +0.00(+0.00%)
Apr 23, 2010 83.28 83.30 83.24 83.28 658,297 -0.03(-0.04%)
Apr 22, 2010 83.39 83.43 83.31 83.31 448,603 -0.06(-0.07%)
Apr 21, 2010 83.34 83.37 83.30 83.37 648,429 +0.01(+0.01%)
Apr 20, 2010 83.35 83.36 83.31 83.36 895,173 +0.01(+0.01%)
Apr 19, 2010 83.43 83.43 83.35 83.35 661,281 -0.08(-0.10%)
Apr 16, 2010 83.35 83.45 83.33 83.43 801,734 +0.13(+0.16%)
Apr 15, 2010 83.25 83.32 83.24 83.30 1,206,279 +0.06(+0.07%)
Apr 14, 2010 83.26 83.29 83.24 83.24 970,856 +0.00(+0.00%)
Apr 13, 2010 83.30 83.30 83.22 83.24 736,688 -0.02(-0.02%)
Apr 12, 2010 83.23 83.28 83.22 83.26 1,050,788 +0.04(+0.05%)
Apr 09, 2010 83.18 83.23 83.16 83.22 481,786 +0.02(+0.02%)
Apr 08, 2010 83.27 83.28 83.20 83.20 709,865 -0.02(-0.02%)
Apr 07, 2010 83.14 83.22 83.14 83.22 1,811,078 +0.13(+0.16%)
Apr 06, 2010 83.09 83.10 83.05 83.09 1,014,102 +0.02(+0.02%)
Apr 05, 2010 83.12 83.14 83.02 83.07 3,762,860 -0.19(-0.23%)
Apr 01, 2010 83.30 83.26 83.26 83.26 609,000 -0.11(-0.13%)
Mar 31, 2010 83.34 83.42 83.32 83.37 2,179,072 +0.06(+0.07%)
Mar 30, 2010 83.32 83.33 83.29 83.31 703,235 -0.02(-0.02%)
Mar 29, 2010 83.30 83.33 83.27 83.33 1,219,590 +0.04(+0.05%)
Mar 26, 2010 83.24 83.30 83.22 83.29 594,918 +0.05(+0.06%)
Mar 25, 2010 83.24 83.25 83.16 83.24 759,674 +0.03(+0.04%)
Mar 24, 2010 83.28 83.32 83.20 83.21 651,658 -0.13(-0.16%)
Mar 23, 2010 83.38 83.40 83.33 83.34 465,204 -0.03(-0.04%)
Mar 22, 2010 83.37 83.40 83.35 83.37 461,847 +0.03(+0.04%)
Mar 19, 2010 83.37 83.40 83.33 83.34 597,096 -0.06(-0.07%)
Mar 18, 2010 83.43 83.43 83.37 83.40 605,315 -0.05(-0.06%)
Mar 17, 2010 83.45 83.46 83.42 83.45 961,171 +0.02(+0.02%)
Mar 16, 2010 83.42 83.48 83.37 83.43 773,092 +0.02(+0.02%)
Mar 15, 2010 83.40 83.41 83.40 83.41 423,396 +0.03(+0.04%)
Mar 12, 2010 83.36 83.41 83.34 83.38 1,100,483 +0.01(+0.01%)
Mar 11, 2010 83.39 83.43 83.37 83.37 1,763,441 -0.10(-0.12%)
Mar 10, 2010 83.44 83.49 83.44 83.47 1,220,038 -0.02(-0.02%)
Mar 09, 2010 83.48 83.50 83.45 83.49 641,361 +0.06(+0.07%)
Mar 08, 2010 83.44 83.45 83.42 83.43 943,020 -0.04(-0.05%)
Mar 05, 2010 83.46 83.48 83.40 83.47 1,145,285 -0.07(-0.08%)
Mar 04, 2010 83.53 83.58 83.50 83.54 820,750 -0.03(-0.04%)
Mar 03, 2010 83.56 83.61 83.53 83.57 1,204,544 -0.01(-0.01%)
Mar 02, 2010 83.57 83.61 83.56 83.58 1,148,751 +0.00(+0.00%)
Mar 01, 2010 83.55 83.61 83.55 83.58 863,133 -0.09(-0.11%)
Feb 26, 2010 83.64 83.69 83.62 83.67 936,692 +0.03(+0.04%)
Feb 25, 2010 83.64 83.66 83.61 83.64 733,566 +0.07(+0.08%)
Feb 24, 2010 83.52 83.59 83.51 83.57 1,194,102 +0.04(+0.05%)
Feb 23, 2010 83.52 83.56 83.49 83.53 831,931 +0.07(+0.08%)
Feb 22, 2010 83.46 83.47 83.42 83.46 681,661 +0.03(+0.04%)
Feb 19, 2010 83.42 83.44 83.35 83.43 1,352,639 -0.03(-0.04%)
Feb 18, 2010 83.53 83.53 83.45 83.46 888,816 -0.05(-0.06%)
Feb 17, 2010 83.53 83.57 83.48 83.51 672,226 -0.07(-0.08%)
Feb 16, 2010 83.56 83.62 83.53 83.58 732,944 +0.01(+0.01%)
Feb 12, 2010 83.55 83.57 83.57 83.57 505,700 +0.07(+0.08%)
Feb 11, 2010 83.46 83.50 83.43 83.50 1,265,917 +0.03(+0.04%)
Feb 10, 2010 83.58 83.58 83.45 83.47 670,085 -0.09(-0.11%)
Feb 09, 2010 83.61 83.63 83.52 83.56 1,414,905 -0.08(-0.10%)
Feb 08, 2010 83.62 83.66 83.60 83.64 857,074 -0.06(-0.07%)
Feb 05, 2010 83.63 83.73 83.61 83.70 1,362,370 +0.13(+0.16%)
Feb 04, 2010 83.54 83.59 83.52 83.57 624,230 +0.12(+0.14%)
Feb 03, 2010 83.46 83.48 83.43 83.45 1,283,707 -0.06(-0.07%)
Feb 02, 2010 83.48 83.52 83.48 83.51 724,707 +0.01(+0.01%)
Feb 01, 2010 83.52 83.52 83.43 83.50 1,000,958 -0.12(-0.14%)
Jan 29, 2010 83.49 83.62 83.46 83.62 900,596 +0.08(+0.10%)
Jan 28, 2010 83.49 83.54 83.46 83.54 982,003 +0.04(+0.05%)
Jan 27, 2010 83.60 83.62 83.46 83.50 875,677 -0.03(-0.04%)
Jan 26, 2010 83.57 83.59 83.51 83.53 758,495 +0.01(+0.01%)
Jan 25, 2010 83.55 83.56 83.51 83.52 624,594 -0.07(-0.08%)
Jan 22, 2010 83.52 83.59 83.50 83.59 725,523 +0.07(+0.08%)
Jan 21, 2010 83.42 83.53 83.40 83.52 1,280,918 +0.07(+0.08%)
Jan 20, 2010 83.46 83.50 83.44 83.45 1,085,527 +0.00(+0.00%)
Jan 19, 2010 83.41 83.45 83.39 83.45 1,153,947 +0.02(+0.02%)
Jan 15, 2010 83.41 83.43 83.43 83.43 648,300 +0.07(+0.08%)
Jan 14, 2010 83.33 83.40 83.33 83.36 549,900 +0.08(+0.10%)
Jan 13, 2010 83.31 83.36 83.28 83.28 590,422 -0.07(-0.08%)
Jan 12, 2010 83.34 83.37 83.33 83.35 582,839 +0.07(+0.08%)
Jan 11, 2010 83.27 83.31 83.27 83.28 756,540 +0.04(+0.05%)
Jan 08, 2010 83.26 83.28 83.20 83.24 713,128 +0.08(+0.10%)
Jan 07, 2010 83.18 83.20 83.15 83.16 771,940 -0.02(-0.02%)
Jan 06, 2010 83.19 83.23 83.12 83.18 1,534,890 +0.01(+0.01%)
Jan 05, 2010 83.15 83.21 83.15 83.17 598,187 +0.10(+0.12%)
Jan 04, 2010 83.03 83.09 83.00 83.07 1,220,569 +0.11(+0.13%)
Dec 31, 2009 82.98 82.96 82.96 82.96 633,000 -0.10(-0.12%)
Dec 30, 2009 83.08 83.09 83.04 83.06 785,548 -0.03(-0.04%)
Dec 29, 2009 83.05 83.09 83.02 83.09 857,497 -0.03(-0.04%)
Dec 28, 2009 83.20 83.22 83.12 83.12 1,728,127 -0.12(-0.14%)
Dec 24, 2009 83.27 83.30 83.24 83.24 325,350 -0.10(-0.12%)
Dec 23, 2009 83.39 83.42 83.32 83.34 767,311 +0.00(+0.00%)
Dec 22, 2009 83.40 83.42 83.32 83.34 846,794 -0.10(-0.12%)
Dec 21, 2009 83.50 83.51 83.40 83.44 958,496 -0.13(-0.16%)
Dec 18, 2009 83.58 83.60 83.52 83.57 540,576 -0.06(-0.07%)
Dec 17, 2009 83.60 83.63 83.53 83.63 697,971 +0.16(+0.19%)
Dec 16, 2009 83.46 83.53 83.43 83.47 686,291 +0.06(+0.07%)
Dec 15, 2009 83.44 83.44 83.36 83.41 566,850 -0.02(-0.02%)
Dec 14, 2009 83.50 83.50 83.43 83.43 525,783 -0.09(-0.11%)
Dec 11, 2009 83.55 83.57 83.49 83.52 486,728 -0.09(-0.11%)
Dec 10, 2009 83.60 83.65 83.55 83.61 535,605 -0.03(-0.04%)
Dec 09, 2009 83.68 83.70 83.63 83.64 642,396 -0.06(-0.07%)
Dec 08, 2009 83.68 83.71 83.63 83.70 657,235 +0.08(+0.10%)
Dec 07, 2009 83.55 83.62 83.49 83.62 753,569 +0.18(+0.22%)
Dec 04, 2009 83.50 83.50 83.42 83.44 730,346 -0.21(-0.25%)
Dec 03, 2009 83.63 83.69 83.60 83.65 1,045,724 -0.05(-0.06%)
Dec 02, 2009 83.75 83.77 83.67 83.70 863,699 -0.07(-0.08%)
Dec 01, 2009 83.89 83.89 83.73 83.77 1,355,843 -0.56(-0.66%)
Nov 30, 2009 84.32 84.38 84.28 84.33 683,442 +0.01(+0.01%)
Nov 27, 2009 84.33 84.34 84.26 84.32 346,402 +0.06(+0.07%)
Nov 25, 2009 84.21 84.26 84.18 84.26 879,061 +0.04(+0.05%)
Nov 24, 2009 84.16 84.23 84.15 84.22 680,211 +0.07(+0.08%)
Nov 23, 2009 84.10 84.15 84.09 84.15 745,599 -0.01(-0.01%)
Nov 20, 2009 84.17 84.22 84.14 84.16 566,497 +0.02(+0.02%)
Nov 19, 2009 84.14 84.22 84.14 84.14 936,073 +0.03(+0.04%)
Nov 18, 2009 84.11 84.14 84.08 84.11 876,558 +0.00(+0.00%)
Nov 17, 2009 84.06 84.12 84.03 84.11 1,032,995 +0.02(+0.02%)
Nov 16, 2009 83.97 84.10 83.97 84.09 845,193 +0.05(+0.06%)
Nov 13, 2009 83.99 84.04 83.97 84.04 584,650 +0.02(+0.02%)
Nov 12, 2009 83.97 84.03 83.96 84.02 908,958 -0.01(-0.01%)
Nov 11, 2009 84.00 84.04 83.94 84.03 398,936 +0.09(+0.11%)
Nov 10, 2009 83.98 84.00 83.94 83.94 546,654 -0.02(-0.02%)
Nov 09, 2009 83.91 83.96 83.91 83.96 590,737 +0.00(+0.00%)
Nov 06, 2009 83.96 83.96 83.91 83.96 797,988 +0.06(+0.07%)
Nov 05, 2009 83.84 83.91 83.84 83.90 667,875 +0.08(+0.10%)
Nov 04, 2009 83.80 83.86 83.76 83.82 658,464 -0.01(-0.01%)
Nov 03, 2009 83.88 83.88 83.80 83.83 779,153 -0.01(-0.01%)
Nov 02, 2009 83.85 83.87 83.80 83.84 1,469,324 -0.18(-0.21%)
Oct 30, 2009 83.98 84.06 83.95 84.02 988,892 +0.10(+0.12%)
Oct 29, 2009 83.93 83.93 83.87 83.92 788,171 -0.07(-0.08%)
Oct 28, 2009 83.94 84.00 83.89 83.99 795,415 +0.12(+0.14%)
Oct 27, 2009 83.76 83.90 83.74 83.87 1,267,470 +0.17(+0.20%)
Oct 26, 2009 83.79 83.79 83.70 83.70 1,301,506 -0.09(-0.11%)
Oct 23, 2009 83.81 83.84 83.79 83.79 572,448 -0.14(-0.17%)
Oct 22, 2009 83.85 83.93 83.85 83.93 572,572 +0.01(+0.01%)
Oct 21, 2009 83.94 83.96 83.87 83.92 1,529,253 -0.04(-0.05%)
Oct 20, 2009 83.99 84.01 83.95 83.96 1,642,056 +0.04(+0.05%)
Oct 19, 2009 83.88 83.92 83.85 83.92 670,025 +0.00(+0.00%)
Oct 16, 2009 83.85 83.93 83.83 83.92 508,381 +0.05(+0.06%)
Oct 15, 2009 83.88 83.96 83.87 83.87 719,439 -0.05(-0.06%)
Oct 14, 2009 83.94 84.00 83.90 83.92 1,078,649 -0.11(-0.13%)
Oct 13, 2009 83.96 84.03 83.96 84.03 886,155 +0.05(+0.06%)
Oct 12, 2009 83.90 84.20 83.85 83.98 624,239 +0.10(+0.12%)
Oct 09, 2009 83.90 83.91 83.82 83.88 1,141,311 -0.12(-0.14%)
Oct 08, 2009 84.06 84.07 83.97 84.00 817,612 -0.08(-0.10%)
Oct 07, 2009 84.02 84.10 83.99 84.08 880,224 +0.11(+0.13%)
Oct 06, 2009 83.98 84.00 83.93 83.97 1,163,097 -0.05(-0.06%)
Oct 05, 2009 84.06 84.06 83.99 84.02 682,948 +0.00(+0.00%)
Oct 02, 2009 84.05 84.08 83.96 84.02 883,455 +0.03(+0.04%)
Oct 01, 2009 83.99 84.04 83.94 83.99 1,085,629 -0.02(-0.02%)
Sep 30, 2009 83.89 84.03 83.89 84.01 1,421,881 +0.09(+0.11%)
Sep 29, 2009 83.87 83.94 83.83 83.92 1,051,301 +0.01(+0.01%)
Sep 28, 2009 83.96 83.97 83.90 83.91 716,388 -0.03(-0.03%)
Sep 25, 2009 83.96 83.97 83.88 83.94 866,303 -0.04(-0.04%)
Sep 24, 2009 83.91 83.99 83.90 83.98 859,891 +0.03(+0.03%)
Sep 23, 2009 83.83 83.96 83.80 83.95 943,267 +0.13(+0.16%)
Sep 22, 2009 83.84 83.87 83.82 83.82 711,264 -0.02(-0.02%)
Sep 21, 2009 83.81 83.88 83.81 83.84 600,704 +0.03(+0.04%)
Sep 18, 2009 83.86 83.88 83.42 83.81 1,287,281 -0.08(-0.10%)
Sep 17, 2009 83.77 83.90 83.74 83.89 832,584 +0.08(+0.10%)
Sep 16, 2009 83.88 83.90 83.76 83.81 709,287 -0.07(-0.09%)
Sep 15, 2009 83.81 83.89 83.81 83.88 657,498 +0.04(+0.05%)
Sep 14, 2009 83.95 83.95 83.83 83.84 636,071 -0.05(-0.06%)
Sep 11, 2009 83.95 84.02 83.89 83.89 850,471 -0.03(-0.04%)
Sep 10, 2009 83.92 83.98 83.90 83.92 577,646 +0.05(+0.06%)
Sep 09, 2009 83.84 83.89 83.80 83.87 598,462 +0.01(+0.01%)
Sep 08, 2009 83.89 83.89 83.82 83.86 640,776 +0.01(+0.01%)
Sep 04, 2009 83.89 83.91 83.84 83.85 489,825 -0.04(-0.05%)
Sep 03, 2009 83.93 83.93 83.87 83.89 505,267 -0.08(-0.10%)
Sep 02, 2009 83.92 83.97 83.87 83.97 690,848 +0.09(+0.11%)
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.