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, 2009 71.45 71.51 71.41 71.50 635,100 +0.05(+0.07%)
Aug 28, 2009 71.33 71.45 71.33 71.45 896,748 +0.08(+0.11%)
Aug 27, 2009 71.37 71.41 71.34 71.37 710,302 -0.01(-0.01%)
Aug 26, 2009 71.40 71.41 71.34 71.38 860,481 +0.04(+0.06%)
Aug 25, 2009 71.35 71.36 71.28 71.34 779,853 +0.00(+0.00%)
Aug 24, 2009 71.24 71.35 71.22 71.34 652,363 +0.09(+0.12%)
Aug 21, 2009 71.36 71.39 71.23 71.25 995,398 -0.11(-0.16%)
Aug 20, 2009 71.37 71.40 71.35 71.36 691,066 -0.02(-0.02%)
Aug 19, 2009 71.39 71.41 71.35 71.38 1,294,262 +0.03(+0.05%)
Aug 18, 2009 71.36 71.37 71.31 71.35 811,724 -0.02(-0.02%)
Aug 17, 2009 71.33 71.40 71.33 71.36 881,213 +0.08(+0.11%)
Aug 14, 2009 71.23 71.35 71.22 71.29 604,449 +0.05(+0.07%)
Aug 13, 2009 71.16 71.24 71.12 71.24 1,026,731 +0.12(+0.17%)
Aug 12, 2009 71.12 71.14 71.04 71.12 1,005,707 +0.03(+0.04%)
Aug 11, 2009 71.03 71.11 71.03 71.09 1,022,044 +0.08(+0.11%)
Aug 10, 2009 70.95 71.04 70.95 71.01 749,936 +0.11(+0.16%)
Aug 07, 2009 70.92 70.95 70.88 70.90 1,399,211 -0.12(-0.17%)
Aug 06, 2009 71.01 71.06 71.00 71.02 1,047,252 +0.00(+0.00%)
Aug 05, 2009 70.99 71.14 70.99 71.02 1,444,161 -0.03(-0.04%)
Aug 04, 2009 71.12 71.14 71.01 71.05 1,103,456 -0.06(-0.08%)
Aug 03, 2009 71.15 71.16 71.04 71.11 1,260,294 -0.20(-0.28%)
Jul 31, 2009 71.20 71.30 71.20 71.30 732,610 +0.12(+0.17%)
Jul 30, 2009 71.15 71.19 71.12 71.18 908,630 +0.01(+0.01%)
Jul 29, 2009 71.25 71.27 71.10 71.18 746,023 -0.04(-0.06%)
Jul 28, 2009 71.29 71.33 71.19 71.21 895,732 -0.05(-0.08%)
Jul 27, 2009 71.23 71.29 71.20 71.27 830,512 -0.04(-0.06%)
Jul 24, 2009 71.28 71.34 71.27 71.31 1,227 +0.04(+0.06%)
Jul 23, 2009 71.39 71.40 71.24 71.27 1,204,224 -0.13(-0.18%)
Jul 22, 2009 71.48 71.48 71.38 71.40 737,030 -0.03(-0.05%)
Jul 21, 2009 71.32 71.49 71.32 71.43 1,257,884 +0.09(+0.12%)
Jul 20, 2009 71.28 71.38 71.27 71.35 949,251 -0.01(-0.01%)
Jul 17, 2009 71.33 71.37 71.32 71.35 977,796 -0.03(-0.04%)
Jul 16, 2009 71.41 71.42 71.36 71.38 592,052 +0.11(+0.16%)
Jul 15, 2009 71.38 71.40 71.27 71.27 876,909 -0.17(-0.24%)
Jul 14, 2009 71.43 71.49 71.41 71.44 573,719 -0.05(-0.07%)
Jul 13, 2009 71.52 71.54 71.47 71.49 821,285 -0.04(-0.06%)
Jul 10, 2009 71.52 71.55 71.48 71.53 781,858 +0.07(+0.10%)
Jul 09, 2009 71.44 71.50 71.43 71.47 967,159 -0.03(-0.05%)
Jul 08, 2009 71.41 71.53 71.37 71.50 908,077 +0.11(+0.16%)
Jul 07, 2009 71.40 71.46 71.36 71.39 1,958,053 -0.01(-0.01%)
Jul 06, 2009 71.36 71.43 71.35 71.40 556,756 +0.03(+0.04%)
Jul 02, 2009 71.37 71.40 71.33 71.37 638,834 +0.08(+0.11%)
Jul 01, 2009 71.22 71.29 71.19 71.29 1,411,027 -0.03(-0.04%)
Jun 30, 2009 71.26 71.35 71.24 71.32 825,376 -0.01(-0.01%)
Jun 29, 2009 71.34 71.35 71.30 71.33 765,547 +0.00(+0.00%)
Jun 26, 2009 71.30 71.35 71.29 71.33 812,332 +0.03(+0.05%)
Jun 25, 2009 71.24 71.32 71.22 71.29 1,456,834 +0.14(+0.19%)
Jun 24, 2009 71.20 71.32 71.14 71.16 820,026 -0.01(-0.01%)
Jun 23, 2009 71.12 71.22 71.11 71.17 846,593 +0.00(+0.00%)
Jun 22, 2009 71.10 71.17 71.10 71.17 1,237,465 +0.09(+0.13%)
Jun 19, 2009 71.02 71.10 70.97 71.07 1,233,785 +0.04(+0.06%)
Jun 18, 2009 71.12 71.12 70.98 71.03 727,471 -0.12(-0.17%)
Jun 17, 2009 71.16 71.20 71.11 71.15 882,832 +0.08(+0.11%)
Jun 16, 2009 71.02 71.12 71.00 71.07 1,322,092 +0.08(+0.11%)
Jun 15, 2009 71.00 71.04 70.97 71.00 1,125,992 +0.05(+0.07%)
Jun 12, 2009 70.87 70.98 70.86 70.95 713,350 +0.08(+0.11%)
Jun 11, 2009 70.82 70.91 70.81 70.87 895,467 +0.01(+0.01%)
Jun 10, 2009 70.89 70.94 70.77 70.86 891,280 -0.01(-0.01%)
Jun 09, 2009 70.84 70.92 70.84 70.87 1,169,080 +0.16(+0.23%)
Jun 08, 2009 70.82 70.84 70.71 70.71 1,292,116 -0.19(-0.26%)
Jun 05, 2009 71.06 71.17 70.87 70.89 1,406,863 -0.47(-0.66%)
Jun 04, 2009 71.35 71.43 71.35 71.36 1,404,201 -0.07(-0.09%)
Jun 03, 2009 71.39 71.44 71.35 71.43 1,440,973 +0.13(+0.18%)
Jun 02, 2009 71.35 71.40 71.30 71.30 2,593,915 -0.03(-0.04%)
Jun 01, 2009 71.31 71.41 71.28 71.33 2,048,969 -0.17(-0.24%)
May 29, 2009 71.43 71.54 71.42 71.50 1,000,842 +0.10(+0.14%)
May 28, 2009 71.42 71.47 71.40 71.40 854,659 -0.01(-0.01%)
May 27, 2009 71.42 71.51 71.40 71.41 649,322 -0.02(-0.02%)
May 26, 2009 71.52 71.54 71.41 71.42 986,554 -0.09(-0.13%)
May 22, 2009 71.48 71.52 71.46 71.52 768,639 +0.02(+0.02%)
May 21, 2009 71.59 71.60 71.50 71.50 1,892,850 -0.09(-0.13%)
May 20, 2009 71.57 71.59 71.50 71.59 1,316,975 +0.09(+0.13%)
May 19, 2009 71.48 71.52 71.43 71.50 1,269,647 +0.04(+0.06%)
May 18, 2009 71.52 71.54 71.46 71.46 1,328,234 -0.07(-0.10%)
May 15, 2009 71.52 71.58 71.51 71.52 1,359,062 -0.01(-0.01%)
May 14, 2009 71.49 71.56 71.49 71.53 1,963,661 +0.03(+0.04%)
May 13, 2009 71.50 71.57 71.49 71.51 971,438 +0.03(+0.05%)
May 12, 2009 71.46 71.50 71.46 71.47 1,423,566 -0.01(-0.01%)
May 11, 2009 71.39 71.49 71.39 71.48 620,206 +0.12(+0.17%)
May 08, 2009 71.33 71.38 71.32 71.36 1,110,275 +0.05(+0.07%)
May 07, 2009 71.33 71.38 71.29 71.31 1,863,289 -0.10(-0.14%)
May 06, 2009 71.40 71.44 71.35 71.41 774,773 +0.04(+0.06%)
May 05, 2009 71.35 71.40 71.32 71.37 1,252,762 -0.02(-0.02%)
May 04, 2009 71.44 71.44 71.35 71.39 1,126,473 -0.02(-0.02%)
May 01, 2009 71.37 71.42 71.36 71.41 816,108 -0.20(-0.27%)
Apr 30, 2009 71.52 71.60 71.49 71.60 809,907 +0.06(+0.08%)
Apr 29, 2009 71.54 71.58 71.48 71.54 1,018,326 +0.03(+0.05%)
Apr 28, 2009 71.61 71.63 71.50 71.51 1,020,282 -0.07(-0.10%)
Apr 27, 2009 71.59 71.61 71.51 71.58 995,924 +0.09(+0.12%)
Apr 24, 2009 71.50 71.53 71.46 71.49 1,232,731 +0.00(+0.00%)
Apr 23, 2009 71.53 71.54 71.47 71.49 1,533,901 -0.05(-0.07%)
Apr 22, 2009 71.58 71.58 71.47 71.54 1,038,622 -0.02(-0.02%)
Apr 21, 2009 71.60 71.63 71.54 71.56 835,093 +0.03(+0.04%)
Apr 20, 2009 71.51 71.60 71.51 71.53 725,509 +0.07(+0.10%)
Apr 17, 2009 71.52 71.64 71.43 71.47 970,397 -0.08(-0.11%)
Apr 16, 2009 71.58 71.64 71.54 71.54 1,613,427 -0.10(-0.14%)
Apr 15, 2009 71.60 71.66 71.57 71.64 852,294 +0.03(+0.05%)
Apr 14, 2009 71.57 71.65 71.56 71.61 1,743,747 +0.06(+0.08%)
Apr 13, 2009 71.46 71.62 71.46 71.55 780,278 +0.14(+0.19%)
Apr 09, 2009 71.47 71.50 71.41 71.41 2,076,017 -0.09(-0.12%)
Apr 08, 2009 71.52 71.58 71.46 71.50 1,198,362 +0.00(+0.00%)
Apr 07, 2009 71.51 71.54 71.48 71.50 694,922 +0.03(+0.04%)
Apr 06, 2009 71.40 71.49 71.40 71.47 1,451,086 +0.05(+0.07%)
Apr 03, 2009 71.54 71.55 71.41 71.42 2,323,072 -0.16(-0.23%)
Apr 02, 2009 71.63 71.67 71.54 71.58 1,169,816 -0.12(-0.17%)
Apr 01, 2009 71.69 71.74 71.66 71.70 1,137,078 -0.14(-0.19%)
Mar 31, 2009 71.74 71.85 71.74 71.84 2,814,635 +0.10(+0.14%)
Mar 30, 2009 71.73 71.78 71.70 71.74 923,685 +0.10(+0.14%)
Mar 26, 2009 71.62 71.71 71.58 71.64 1,466,215 +0.09(+0.13%)
Mar 25, 2009 71.60 71.62 71.53 71.54 1,447,377 -0.02(-0.02%)
Mar 24, 2009 71.66 71.67 71.55 71.56 3,089,518 -0.09(-0.13%)
Mar 23, 2009 71.63 71.67 71.60 71.65 1,254,332 -0.06(-0.08%)
Mar 20, 2009 71.69 71.75 71.63 71.71 2,276,807 +0.09(+0.12%)
Mar 19, 2009 71.69 71.71 71.62 71.63 2,423,368 -0.09(-0.12%)
Mar 18, 2009 71.46 71.74 71.45 71.71 3,253,189 +0.27(+0.38%)
Mar 17, 2009 71.48 71.51 71.40 71.44 1,332,311 -0.02(-0.02%)
Mar 16, 2009 71.44 71.50 71.44 71.46 857,239 -0.09(-0.13%)
Mar 13, 2009 71.44 71.56 71.43 71.55 0 +0.06(+0.08%)
Mar 12, 2009 71.44 71.52 71.42 71.49 1,058,961 +0.03(+0.04%)
Mar 11, 2009 71.42 71.47 71.37 71.47 1,187,344 +0.03(+0.05%)
Mar 10, 2009 71.46 71.46 71.14 71.43 2,644,624 -0.04(-0.06%)
Mar 09, 2009 71.55 71.56 71.40 71.47 1,051,732 -0.07(-0.09%)
Mar 06, 2009 71.48 71.62 71.47 71.54 0 -0.04(-0.05%)
Mar 05, 2009 71.52 71.59 71.49 71.58 685,888 +0.07(+0.10%)
Mar 04, 2009 71.50 71.52 71.42 71.51 2,463,108 -0.14(-0.19%)
Mar 02, 2009 71.58 71.66 71.54 71.64 1,830,133 +0.05(+0.07%)
Feb 27, 2009 71.58 71.64 71.52 71.59 0 +0.04(+0.06%)
Feb 26, 2009 71.53 71.56 71.49 71.55 1,013,177 +0.03(+0.05%)
Feb 25, 2009 71.65 71.69 71.52 71.52 1,078,624 -0.14(-0.19%)
Feb 24, 2009 71.66 71.73 71.63 71.65 1,013,942 -0.05(-0.07%)
Feb 23, 2009 71.64 71.71 71.58 71.70 2,908,073 -0.01(-0.01%)
Feb 20, 2009 71.68 71.79 71.67 71.71 1,042,671 +0.06(+0.08%)
Feb 19, 2009 71.63 71.70 71.58 71.65 758,446 -0.03(-0.04%)
Feb 18, 2009 71.71 71.77 71.63 71.68 730,617 -0.12(-0.17%)
Feb 17, 2009 71.70 71.81 71.70 71.80 1,058,230 +0.19(+0.26%)
Feb 13, 2009 71.70 71.71 71.60 71.61 772,425 -0.14(-0.19%)
Feb 12, 2009 71.71 71.79 71.71 71.75 1,032,598 +0.09(+0.12%)
Feb 11, 2009 71.70 71.76 71.65 71.66 1,033,028 -0.02(-0.02%)
Feb 10, 2009 71.57 71.72 71.53 71.68 1,371,316 +0.16(+0.23%)
Feb 09, 2009 71.55 71.61 71.50 71.52 966,109 -0.03(-0.04%)
Feb 06, 2009 71.67 71.67 71.54 71.54 1,139,088 -0.04(-0.06%)
Feb 05, 2009 71.60 71.64 71.54 71.58 1,327,953 +0.02(+0.02%)
Feb 04, 2009 71.67 71.69 71.54 71.57 2,119,747 -0.12(-0.17%)
Feb 03, 2009 71.75 71.77 71.64 71.69 1,023,475 -0.08(-0.11%)
Feb 02, 2009 71.69 71.77 71.67 71.76 910,146 -0.05(-0.07%)
Jan 30, 2009 71.81 71.89 71.76 71.81 0 +0.04(+0.06%)
Jan 29, 2009 71.80 71.85 71.75 71.77 1,928,136 -0.14(-0.19%)
Jan 28, 2009 71.90 71.96 71.85 71.91 1,921,439 -0.03(-0.04%)
Jan 27, 2009 71.82 71.94 71.82 71.93 1,392,886 +0.08(+0.11%)
Jan 26, 2009 71.93 71.93 71.81 71.86 1,068,120 -0.09(-0.13%)
Jan 23, 2009 71.93 71.98 71.81 71.95 2,160,628 -0.02(-0.02%)
Jan 22, 2009 71.97 72.04 71.93 71.97 667,661 +0.03(+0.05%)
Jan 21, 2009 71.98 72.04 71.92 71.93 1,164,334 -0.11(-0.15%)
Jan 20, 2009 71.95 72.06 71.89 72.04 2,468,079 +0.03(+0.05%)
Jan 16, 2009 71.93 72.04 71.91 72.01 775,318 +0.03(+0.05%)
Jan 15, 2009 72.04 72.07 71.92 71.98 5,250,607 -0.08(-0.11%)
Jan 14, 2009 72.01 72.12 72.01 72.05 1,311,916 +0.09(+0.12%)
Jan 13, 2009 71.97 72.03 71.91 71.97 684,700 +0.01(+0.01%)
Jan 12, 2009 71.94 72.07 71.93 71.96 1,441,263 +0.02(+0.02%)
Jan 09, 2009 71.90 72.02 71.89 71.94 994,354 +0.05(+0.07%)
Jan 08, 2009 71.85 71.98 71.85 71.89 945,707 +0.02(+0.02%)
Jan 07, 2009 71.95 71.95 71.82 71.87 2,365,420 -0.05(-0.07%)
Jan 06, 2009 71.84 71.96 71.80 71.93 1,713,188 +0.03(+0.05%)
Jan 05, 2009 71.89 71.96 71.83 71.89 5,922,878 +0.14(+0.20%)
Jan 02, 2009 72.15 72.15 71.75 71.75 0 -0.38(-0.53%)
Jan 01, 2009 72.14 72.16 71.96 72.13 0 +0.00(+0.00%)
Dec 31, 2008 72.14 72.16 71.96 72.13 689,436 -0.04(-0.05%)
Dec 30, 2008 72.08 72.16 72.02 72.16 624,220 +0.07(+0.09%)
Dec 29, 2008 72.05 72.15 71.95 72.10 840,193 -0.13(-0.18%)
Dec 26, 2008 72.13 72.25 72.12 72.22 521,505 +0.09(+0.12%)
Dec 24, 2008 72.16 72.24 72.13 72.14 318,722 +0.02(+0.02%)
Dec 23, 2008 72.12 72.21 72.10 72.12 819,498 +0.02(+0.02%)
Dec 22, 2008 72.24 72.27 72.10 72.10 953,851 -0.14(-0.19%)
Dec 19, 2008 72.22 72.33 72.21 72.24 996,265 -0.07(-0.09%)
Dec 18, 2008 72.43 72.44 72.30 72.31 1,315,538 +0.03(+0.05%)
Dec 17, 2008 72.41 72.56 72.27 72.27 1,673,455 -0.15(-0.21%)
Dec 16, 2008 72.26 72.54 72.20 72.43 862,058 +0.03(+0.05%)
Dec 15, 2008 72.29 72.40 72.21 72.39 1,642,185 +0.05(+0.07%)
Dec 12, 2008 72.23 72.38 72.12 72.34 631,952 +0.04(+0.05%)
Dec 11, 2008 72.21 72.31 72.12 72.31 1,079,052 +0.17(+0.24%)
Dec 10, 2008 72.16 72.22 72.04 72.14 1,100,987 -0.09(-0.13%)
Dec 09, 2008 72.11 72.23 71.95 72.23 1,150,708 +0.22(+0.31%)
Dec 08, 2008 72.10 72.13 71.98 72.01 1,233,910 -0.10(-0.14%)
Dec 05, 2008 72.22 72.25 72.00 72.11 1,030,245 -0.09(-0.12%)
Dec 04, 2008 72.19 72.29 72.12 72.20 1,386,446 +0.02(+0.02%)
Dec 03, 2008 72.21 72.23 72.05 72.18 1,122,321 +0.06(+0.08%)
Dec 02, 2008 72.10 72.17 72.04 72.12 850,918 -0.01(-0.01%)
Dec 01, 2008 72.10 72.18 72.01 72.13 1,020,009 -0.12(-0.17%)
Nov 28, 2008 72.11 72.25 72.03 72.25 275,408 +0.04(+0.06%)
Nov 26, 2008 71.99 72.21 71.99 72.21 788,554 +0.22(+0.31%)
Nov 25, 2008 72.02 72.13 71.92 71.98 950,982 +0.06(+0.08%)
Nov 24, 2008 71.96 72.02 71.86 71.93 1,123,256 -0.18(-0.25%)
Nov 21, 2008 72.10 72.16 71.96 72.10 1,987,487 -0.12(-0.17%)
Nov 20, 2008 72.21 72.25 72.05 72.22 2,968,881 +0.14(+0.19%)
Nov 19, 2008 71.97 72.09 71.93 72.09 868,492 +0.10(+0.14%)
Nov 18, 2008 71.83 71.99 71.82 71.98 762,351 +0.08(+0.11%)
Nov 17, 2008 71.78 71.92 71.78 71.91 719,427 +0.13(+0.18%)
Nov 14, 2008 71.81 71.92 71.78 71.78 1,007,383 -0.02(-0.02%)
Nov 13, 2008 71.95 71.97 71.78 71.80 1,278,009 -0.18(-0.25%)
Nov 12, 2008 71.86 71.98 71.83 71.97 1,141,473 +0.11(+0.15%)
Nov 11, 2008 71.75 71.88 71.70 71.87 578,764 +0.05(+0.07%)
Nov 10, 2008 71.64 71.81 71.58 71.81 826,089 +0.22(+0.31%)
Nov 07, 2008 71.64 71.70 71.58 71.59 775,800 -0.13(-0.18%)
Nov 06, 2008 71.58 71.73 71.54 71.72 2,570,708 +0.03(+0.04%)
Nov 05, 2008 71.56 71.70 71.52 71.70 1,668,299 +0.13(+0.18%)
Nov 04, 2008 71.57 71.67 71.43 71.57 1,515,277 -0.02(-0.03%)
Nov 03, 2008 71.52 71.59 71.40 71.59 1,058,493 -0.15(-0.21%)
Oct 31, 2008 71.68 71.74 71.58 71.74 1,492,551 +0.03(+0.05%)
Oct 30, 2008 71.66 71.74 71.58 71.70 964,118 +0.06(+0.08%)
Oct 29, 2008 71.67 71.75 71.57 71.64 1,528,569 +0.04(+0.06%)
Oct 28, 2008 71.53 71.64 71.47 71.60 1,207,357 +0.08(+0.12%)
Oct 27, 2008 71.58 71.68 71.47 71.52 1,316,997 -0.18(-0.25%)
Oct 24, 2008 71.87 71.88 71.60 71.70 1,418,898 +0.06(+0.08%)
Oct 23, 2008 71.64 71.83 71.51 71.64 1,057,597 -0.04(-0.06%)
Oct 22, 2008 71.59 71.70 71.47 71.68 1,363,277 +0.10(+0.14%)
Oct 21, 2008 71.64 71.66 71.43 71.58 834,597 +0.14(+0.20%)
Oct 20, 2008 71.55 71.63 71.38 71.43 1,777,919 -0.05(-0.07%)
Oct 17, 2008 71.52 71.58 71.35 71.48 1,105,659 +0.05(+0.07%)
Oct 16, 2008 71.39 71.70 71.38 71.43 1,378,509 -0.04(-0.05%)
Oct 15, 2008 71.24 71.59 71.24 71.47 1,411,067 +0.24(+0.33%)
Oct 14, 2008 71.18 71.34 71.01 71.24 4,012,512 +0.02(+0.02%)
Oct 13, 2008 71.42 71.42 70.49 71.22 1,642,354 -0.32(-0.44%)
Oct 10, 2008 71.57 71.67 71.13 71.53 5,383,327 +0.11(+0.15%)
Oct 09, 2008 71.33 71.44 71.22 71.42 8,109,858 +0.05(+0.06%)
Oct 08, 2008 71.85 71.86 71.24 71.38 8,742,781 -0.31(-0.43%)
Oct 07, 2008 71.54 71.71 71.45 71.68 6,768,543 +0.01(+0.02%)
Oct 06, 2008 71.61 71.80 71.55 71.67 3,503,733 +0.14(+0.20%)
Oct 03, 2008 71.41 71.52 71.14 71.52 1,185,557 +0.20(+0.27%)
Oct 02, 2008 71.32 71.46 71.22 71.33 2,559,269 +0.15(+0.22%)
Oct 01, 2008 71.18 71.25 70.99 71.18 4,878,663 -0.02(-0.02%)
Sep 30, 2008 71.54 71.58 71.19 71.19 1,713,782 -0.28(-0.39%)
Sep 29, 2008 71.29 71.70 71.21 71.47 2,915,909 +0.41(+0.58%)
Sep 26, 2008 71.23 71.24 71.06 71.06 0 +0.00(+0.00%)
Sep 25, 2008 71.18 71.19 70.95 71.06 1,279,097 -0.13(-0.18%)
Sep 24, 2008 71.06 71.21 70.98 71.19 975,465 +0.15(+0.22%)
Sep 23, 2008 71.07 71.07 70.90 71.04 1,439,161 +0.05(+0.07%)
Sep 22, 2008 70.77 71.00 70.72 70.99 1,810,231 +0.05(+0.07%)
Sep 19, 2008 70.77 71.02 70.73 70.94 0 -0.43(-0.60%)
Sep 18, 2008 71.46 71.81 71.27 71.36 16,226,392 -0.20(-0.28%)
Sep 17, 2008 71.51 71.58 71.07 71.57 6,496,566 +0.34(+0.48%)
Sep 16, 2008 71.59 71.62 71.21 71.23 1,962,212 -0.13(-0.18%)
Sep 15, 2008 71.31 71.39 71.13 71.35 2,007,208 +0.50(+0.71%)
Sep 12, 2008 70.87 70.92 70.76 70.85 1,245,764 +0.01(+0.01%)
Sep 11, 2008 70.95 70.96 70.83 70.84 968,805 -0.03(-0.04%)
Sep 10, 2008 70.81 70.89 70.75 70.87 629,767 +0.02(+0.02%)
Sep 09, 2008 70.71 70.89 70.61 70.85 753,693 +0.11(+0.16%)
Sep 08, 2008 70.62 70.75 70.56 70.74 592,789 -0.03(-0.05%)
Sep 05, 2008 70.89 70.91 70.75 70.78 0 -0.03(-0.04%)
Sep 04, 2008 70.77 70.86 70.76 70.80 1,011,032 +0.04(+0.06%)
Sep 03, 2008 70.75 70.80 70.72 70.76 1,111,723 +0.03(+0.04%)
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.