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 (%)
Dec 31, 2008 72.36 72.38 72.18 72.35 687,302 -0.04(-0.05%)
Dec 30, 2008 72.30 72.39 72.24 72.39 622,289 +0.07(+0.09%)
Dec 29, 2008 72.28 72.37 72.17 72.32 837,593 -0.13(-0.18%)
Dec 26, 2008 72.35 72.47 72.35 72.45 519,891 +0.09(+0.12%)
Dec 24, 2008 72.38 72.46 72.35 72.36 317,735 +0.02(+0.02%)
Dec 23, 2008 72.35 72.43 72.32 72.35 816,962 +0.02(+0.02%)
Dec 22, 2008 72.46 72.49 72.32 72.33 950,899 -0.14(-0.19%)
Dec 19, 2008 72.45 72.55 72.43 72.46 993,181 -0.07(-0.09%)
Dec 18, 2008 72.65 72.67 72.52 72.53 1,311,467 +0.03(+0.05%)
Dec 17, 2008 72.64 72.79 72.50 72.50 1,668,277 -0.15(-0.21%)
Dec 16, 2008 72.48 72.76 72.42 72.65 859,390 +0.03(+0.05%)
Dec 15, 2008 72.52 72.63 72.43 72.62 1,637,103 +0.05(+0.07%)
Dec 12, 2008 72.46 72.60 72.35 72.57 629,996 +0.04(+0.05%)
Dec 11, 2008 72.43 72.53 72.35 72.53 1,075,712 +0.17(+0.24%)
Dec 10, 2008 72.38 72.45 72.26 72.36 1,097,580 -0.09(-0.13%)
Dec 09, 2008 72.34 72.46 72.17 72.46 1,147,147 +0.22(+0.31%)
Dec 08, 2008 72.32 72.35 72.20 72.23 1,230,091 -0.10(-0.14%)
Dec 05, 2008 72.45 72.47 72.23 72.34 1,027,057 -0.09(-0.12%)
Dec 04, 2008 72.41 72.52 72.34 72.42 1,382,156 +0.02(+0.02%)
Dec 03, 2008 72.43 72.46 72.28 72.40 1,118,848 +0.06(+0.08%)
Dec 02, 2008 72.33 72.40 72.26 72.34 848,285 -0.01(-0.01%)
Dec 01, 2008 72.33 72.40 72.23 72.35 1,016,852 -0.12(-0.17%)
Nov 28, 2008 72.34 72.47 72.25 72.47 274,556 +0.04(+0.06%)
Nov 26, 2008 72.22 72.44 72.22 72.43 786,114 +0.22(+0.31%)
Nov 25, 2008 72.24 72.35 72.14 72.21 948,040 +0.06(+0.08%)
Nov 24, 2008 72.18 72.24 72.08 72.15 1,119,780 -0.18(-0.25%)
Nov 21, 2008 72.33 72.39 72.18 72.33 1,981,337 -0.12(-0.17%)
Nov 20, 2008 72.43 72.47 72.28 72.45 2,959,694 +0.14(+0.19%)
Nov 19, 2008 72.19 72.31 72.16 72.31 865,805 +0.10(+0.14%)
Nov 18, 2008 72.05 72.22 72.05 72.21 759,991 +0.08(+0.11%)
Nov 17, 2008 72.00 72.14 72.00 72.13 717,200 +0.13(+0.18%)
Nov 14, 2008 72.04 72.14 72.00 72.00 1,004,266 -0.02(-0.02%)
Nov 13, 2008 72.17 72.19 72.00 72.02 1,274,054 -0.18(-0.25%)
Nov 12, 2008 72.08 72.20 72.05 72.20 1,137,941 +0.11(+0.15%)
Nov 11, 2008 71.97 72.11 71.92 72.09 576,972 +0.05(+0.07%)
Nov 10, 2008 71.86 72.04 71.80 72.04 823,533 +0.22(+0.31%)
Nov 07, 2008 71.86 71.92 71.80 71.82 773,400 -0.13(-0.18%)
Nov 06, 2008 71.81 71.95 71.76 71.94 2,562,753 +0.03(+0.04%)
Nov 05, 2008 71.78 71.92 71.75 71.92 1,663,137 +0.13(+0.18%)
Nov 04, 2008 71.79 71.89 71.65 71.79 1,510,588 -0.02(-0.03%)
Nov 03, 2008 71.74 71.82 71.62 71.81 1,055,217 -0.15(-0.21%)
Oct 31, 2008 71.90 71.96 71.81 71.96 1,487,932 +0.03(+0.05%)
Oct 30, 2008 71.88 71.96 71.80 71.93 961,134 +0.06(+0.08%)
Oct 29, 2008 71.89 71.98 71.79 71.87 1,523,839 +0.04(+0.06%)
Oct 28, 2008 71.76 71.86 71.69 71.82 1,203,620 +0.09(+0.12%)
Oct 27, 2008 71.81 71.90 71.69 71.74 1,312,922 -0.18(-0.25%)
Oct 24, 2008 72.09 72.11 71.82 71.92 1,414,507 +0.06(+0.08%)
Oct 23, 2008 71.86 72.05 71.73 71.86 1,054,324 -0.04(-0.06%)
Oct 22, 2008 71.82 71.93 71.70 71.90 1,359,058 +0.10(+0.14%)
Oct 21, 2008 71.87 71.88 71.65 71.80 832,014 +0.15(+0.20%)
Oct 20, 2008 71.77 71.85 71.60 71.65 1,772,417 -0.05(-0.07%)
Oct 17, 2008 71.75 71.81 71.58 71.70 1,102,237 +0.05(+0.07%)
Oct 16, 2008 71.61 71.92 71.60 71.65 1,374,243 -0.04(-0.05%)
Oct 15, 2008 71.46 71.82 71.46 71.69 1,406,700 +0.24(+0.33%)
Oct 14, 2008 71.41 71.56 71.23 71.46 4,000,094 +0.02(+0.02%)
Oct 13, 2008 71.64 71.64 70.70 71.44 1,637,272 -0.32(-0.44%)
Oct 10, 2008 71.79 71.89 71.35 71.76 5,366,667 +0.11(+0.16%)
Oct 09, 2008 71.55 71.66 71.44 71.64 8,084,761 +0.05(+0.06%)
Oct 08, 2008 72.07 72.08 71.46 71.60 8,715,725 -0.31(-0.43%)
Oct 07, 2008 71.76 71.93 71.67 71.91 6,747,597 +0.01(+0.02%)
Oct 06, 2008 71.83 72.02 71.77 71.89 3,492,890 +0.15(+0.20%)
Oct 03, 2008 71.64 71.75 71.36 71.75 1,181,888 +0.20(+0.27%)
Oct 02, 2008 71.54 71.68 71.44 71.55 2,551,349 +0.15(+0.22%)
Oct 01, 2008 71.41 71.47 71.21 71.40 4,863,565 -0.02(-0.02%)
Sep 30, 2008 71.76 71.81 71.41 71.41 1,708,479 -0.28(-0.39%)
Sep 29, 2008 71.52 71.93 71.43 71.70 2,906,885 +0.41(+0.58%)
Sep 26, 2008 71.45 71.46 71.28 71.29 0 +0.00(+0.00%)
Sep 25, 2008 71.41 71.41 71.17 71.29 1,275,138 -0.13(-0.18%)
Sep 24, 2008 71.28 71.43 71.20 71.41 972,446 +0.15(+0.22%)
Sep 23, 2008 71.29 71.29 71.12 71.26 1,434,708 +0.05(+0.07%)
Sep 22, 2008 70.99 71.22 70.94 71.21 1,804,629 +0.05(+0.07%)
Sep 19, 2008 70.99 71.24 70.95 71.16 0 -0.43(-0.60%)
Sep 18, 2008 71.68 72.04 71.49 71.59 16,176,178 -0.20(-0.28%)
Sep 17, 2008 71.73 71.81 71.29 71.79 6,476,461 +0.34(+0.48%)
Sep 16, 2008 71.82 71.84 71.43 71.45 1,956,140 -0.13(-0.18%)
Sep 15, 2008 71.53 71.61 71.35 71.58 2,000,997 +0.51(+0.71%)
Sep 12, 2008 71.09 71.14 70.98 71.07 1,241,909 +0.01(+0.01%)
Sep 11, 2008 71.17 71.18 71.05 71.06 965,807 -0.03(-0.04%)
Sep 10, 2008 71.03 71.11 70.97 71.09 627,819 +0.02(+0.02%)
Sep 09, 2008 70.93 71.11 70.83 71.07 751,361 +0.11(+0.16%)
Sep 08, 2008 70.84 70.97 70.78 70.96 590,955 -0.03(-0.05%)
Sep 05, 2008 71.11 71.13 70.97 70.99 0 -0.03(-0.04%)
Sep 04, 2008 70.99 71.08 70.98 71.02 1,007,903 +0.04(+0.06%)
Sep 03, 2008 70.97 71.02 70.94 70.98 1,108,283 +0.03(+0.04%)
Sep 02, 2008 70.80 70.95 70.75 70.95 754,858 -0.11(-0.16%)
Aug 29, 2008 70.99 71.06 70.96 71.06 698,909 +0.03(+0.05%)
Aug 28, 2008 71.03 71.04 70.97 71.03 597,004 -0.03(-0.05%)
Aug 27, 2008 70.99 71.06 70.95 71.06 776,859 +0.04(+0.06%)
Aug 26, 2008 71.01 71.02 70.96 71.02 702,249 -0.03(-0.04%)
Aug 25, 2008 71.01 71.05 70.99 71.05 598,839 +0.12(+0.17%)
Aug 22, 2008 70.98 70.98 70.89 70.93 596,229 -0.13(-0.18%)
Aug 21, 2008 71.10 71.10 71.01 71.05 632,550 -0.06(-0.08%)
Aug 20, 2008 71.01 71.12 71.01 71.11 839,161 +0.09(+0.13%)
Aug 19, 2008 71.05 71.06 70.98 71.02 800,011 +0.05(+0.07%)
Aug 18, 2008 70.92 70.99 70.90 70.97 628,247 +0.06(+0.08%)
Aug 15, 2008 70.95 70.98 70.88 70.91 0 +0.05(+0.07%)
Aug 14, 2008 70.88 70.89 70.82 70.86 1,241,908 +0.03(+0.04%)
Aug 13, 2008 70.91 70.92 70.80 70.83 1,355,053 -0.01(-0.01%)
Aug 12, 2008 70.82 70.86 70.80 70.84 687,711 +0.13(+0.18%)
Aug 11, 2008 70.80 70.80 70.57 70.71 831,903 -0.09(-0.13%)
Aug 08, 2008 70.88 70.94 70.76 70.81 620,049 -0.06(-0.09%)
Aug 07, 2008 70.77 70.88 70.77 70.87 521,496 +0.15(+0.22%)
Aug 06, 2008 70.73 70.74 70.64 70.71 625,576 +0.01(+0.01%)
Aug 05, 2008 70.72 70.73 70.66 70.70 664,414 -0.03(-0.05%)
Aug 04, 2008 70.73 70.78 70.71 70.74 1,094,526 -0.01(-0.01%)
Aug 01, 2008 70.75 70.76 70.69 70.75 769,193 -0.21(-0.30%)
Jul 31, 2008 70.90 70.97 70.89 70.96 736,941 +0.14(+0.20%)
Jul 30, 2008 70.74 70.87 70.73 70.82 603,716 +0.02(+0.03%)
Jul 29, 2008 70.80 70.82 70.73 70.80 570,838 -0.06(-0.08%)
Jul 28, 2008 70.80 70.87 70.78 70.86 600,322 +0.15(+0.21%)
Jul 25, 2008 70.78 70.81 70.68 70.71 1,023,574 -0.09(-0.13%)
Jul 24, 2008 70.62 70.82 70.62 70.81 608,440 +0.20(+0.28%)
Jul 23, 2008 70.55 70.63 70.50 70.61 1,015,105 -0.03(-0.05%)
Jul 22, 2008 70.70 70.70 70.57 70.64 1,224,146 -0.06(-0.08%)
Jul 21, 2008 70.65 70.70 70.58 70.70 949,912 +0.03(+0.05%)
Jul 18, 2008 70.82 70.86 70.62 70.67 1,392,861 -0.13(-0.18%)
Jul 17, 2008 70.87 70.91 70.75 70.80 1,097,052 -0.10(-0.14%)
Jul 16, 2008 70.95 70.99 70.89 70.90 723,841 -0.07(-0.10%)
Jul 15, 2008 70.94 71.10 70.90 70.97 837,386 +0.10(+0.14%)
Jul 14, 2008 70.73 70.88 70.66 70.87 797,108 +0.16(+0.23%)
Jul 11, 2008 70.89 70.90 70.66 70.70 622,640 -0.15(-0.21%)
Jul 10, 2008 70.94 70.94 70.84 70.85 861,264 -0.09(-0.12%)
Jul 09, 2008 70.81 70.94 70.77 70.94 537,023 +0.12(+0.17%)
Jul 08, 2008 70.83 70.94 70.77 70.82 593,150 +0.01(+0.01%)
Jul 07, 2008 70.78 70.94 70.70 70.81 1,304,657 +0.04(+0.06%)
Jul 04, 2008 70.72 70.79 70.64 70.76 384,776 +0.00(+0.00%)
Jul 03, 2008 70.72 70.79 70.64 70.76 384,776 +0.12(+0.17%)
Jul 02, 2008 70.60 70.72 70.59 70.64 1,056,721 +0.01(+0.01%)
Jul 01, 2008 70.73 70.81 70.63 70.64 1,207,790 -0.21(-0.29%)
Jun 30, 2008 70.77 70.84 70.72 70.84 1,115,409 +0.04(+0.06%)
Jun 27, 2008 70.81 70.82 70.68 70.80 951,053 +0.03(+0.05%)
Jun 26, 2008 70.58 70.78 70.58 70.76 1,613,366 +0.21(+0.29%)
Jun 25, 2008 70.46 70.59 70.38 70.56 980,505 +0.05(+0.07%)
Jun 24, 2008 70.42 70.53 70.41 70.51 761,232 +0.13(+0.18%)
Jun 23, 2008 70.39 70.46 70.35 70.38 1,081,438 -0.08(-0.11%)
Jun 20, 2008 70.41 70.52 70.41 70.46 424,445 +0.13(+0.18%)
Jun 19, 2008 70.40 70.46 70.32 70.33 642,322 -0.14(-0.19%)
Jun 18, 2008 70.40 70.49 70.40 70.46 1,438,943 +0.07(+0.10%)
Jun 17, 2008 70.33 70.41 70.29 70.40 454,338 +0.14(+0.19%)
Jun 16, 2008 70.25 70.30 70.23 70.26 372,605 +0.04(+0.06%)
Jun 13, 2008 70.26 70.37 70.20 70.22 976,127 +0.08(+0.11%)
Jun 12, 2008 70.32 70.37 70.14 70.14 1,245,790 -0.34(-0.49%)
Jun 11, 2008 70.42 70.53 70.36 70.48 750,334 +0.12(+0.17%)
Jun 10, 2008 70.41 70.47 70.32 70.36 1,513,973 -0.16(-0.23%)
Jun 09, 2008 70.76 70.76 70.52 70.52 662,288 -0.36(-0.51%)
Jun 06, 2008 70.86 70.99 70.84 70.88 404,069 +0.09(+0.13%)
Jun 05, 2008 70.83 70.87 70.76 70.79 794,763 -0.09(-0.13%)
Jun 04, 2008 70.94 70.95 70.84 70.88 710,262 -0.03(-0.04%)
Jun 03, 2008 70.88 70.94 70.68 70.91 520,668 +0.10(+0.14%)
Jun 02, 2008 70.68 70.85 70.67 70.81 431,999 -0.05(-0.07%)
May 30, 2008 70.83 70.89 70.82 70.86 2,305,120 +0.10(+0.14%)
May 29, 2008 70.71 70.78 70.54 70.76 514,258 -0.03(-0.04%)
May 28, 2008 70.86 70.88 70.77 70.78 484,045 -0.13(-0.18%)
May 27, 2008 70.96 70.99 70.87 70.91 586,832 -0.08(-0.11%)
May 26, 2008 70.90 71.05 70.90 70.99 0 +0.00(+0.00%)
May 23, 2008 70.90 71.05 70.90 70.99 649,374 +0.14(+0.19%)
May 22, 2008 70.93 70.94 70.82 70.85 507,428 -0.20(-0.28%)
May 21, 2008 71.05 71.14 71.02 71.05 1,053,172 -0.08(-0.11%)
May 20, 2008 71.02 71.13 71.02 71.12 541,194 +0.10(+0.14%)
May 19, 2008 70.99 71.03 70.91 71.02 434,161 +0.08(+0.11%)
May 16, 2008 70.84 71.01 70.84 70.94 488,100 +0.02(+0.02%)
May 15, 2008 70.84 70.97 70.84 70.93 768,752 +0.06(+0.08%)
May 14, 2008 70.95 70.95 70.77 70.87 671,542 -0.05(-0.07%)
May 13, 2008 70.94 71.00 70.86 70.92 651,749 -0.12(-0.17%)
May 12, 2008 71.11 71.19 71.04 71.04 666,600 -0.14(-0.19%)
May 09, 2008 71.23 71.23 71.14 71.17 592,533 +0.03(+0.04%)
May 08, 2008 71.15 71.20 71.05 71.15 1,544,377 +0.06(+0.08%)
May 07, 2008 70.95 71.09 70.95 71.09 1,008,017 +0.09(+0.12%)
May 06, 2008 71.03 71.09 70.93 71.00 1,045,297 +0.04(+0.06%)
May 05, 2008 70.94 70.99 70.88 70.96 846,674 +0.08(+0.11%)
May 02, 2008 70.86 71.35 70.81 70.88 1,027,450 -0.09(-0.13%)
May 01, 2008 71.17 71.17 70.94 70.98 1,322,039 -0.26(-0.37%)
Apr 30, 2008 71.12 71.24 71.01 71.24 1,018,623 +0.13(+0.19%)
Apr 29, 2008 71.16 71.20 71.10 71.11 813,537 -0.02(-0.02%)
Apr 28, 2008 71.05 71.13 70.97 71.12 694,540 +0.08(+0.11%)
Apr 25, 2008 70.99 71.10 70.99 71.05 1,621,634 +0.01(+0.01%)
Apr 24, 2008 71.11 71.16 71.00 71.04 1,141,648 -0.19(-0.27%)
Apr 23, 2008 71.22 71.27 71.17 71.23 434,862 -0.01(-0.01%)
Apr 22, 2008 71.18 71.25 71.17 71.23 578,104 +0.02(+0.03%)
Apr 21, 2008 71.23 71.29 71.18 71.21 881,515 -0.07(-0.09%)
Apr 18, 2008 71.17 71.28 71.10 71.28 1,680,429 -0.04(-0.06%)
Apr 17, 2008 71.46 71.46 71.23 71.32 927,434 -0.13(-0.18%)
Apr 16, 2008 71.60 71.62 71.42 71.45 1,603,978 -0.16(-0.22%)
Apr 15, 2008 71.64 71.68 71.57 71.60 566,022 -0.09(-0.13%)
Apr 14, 2008 71.72 71.75 71.68 71.70 644,654 -0.04(-0.06%)
Apr 11, 2008 71.67 71.74 71.66 71.74 1,396,195 +0.12(+0.17%)
Apr 10, 2008 71.72 71.74 71.58 71.62 507,668 -0.03(-0.04%)
Apr 09, 2008 71.63 71.73 71.60 71.64 714,232 +0.14(+0.19%)
Apr 08, 2008 71.50 71.57 71.47 71.51 1,153,658 +0.04(+0.06%)
Apr 07, 2008 71.49 71.52 71.36 71.46 672,356 -0.14(-0.19%)
Apr 04, 2008 71.53 71.61 71.52 71.60 1,202,646 +0.13(+0.18%)
Apr 03, 2008 71.58 71.60 71.46 71.47 805,377 -0.05(-0.07%)
Apr 02, 2008 71.55 71.62 71.43 71.52 957,785 -0.06(-0.08%)
Apr 01, 2008 71.71 71.76 71.58 71.58 2,957,372 -0.41(-0.56%)
Mar 31, 2008 71.98 72.02 71.94 71.99 555,006 +0.01(+0.02%)
Mar 28, 2008 71.92 71.98 71.82 71.98 433,828 +0.03(+0.05%)
Mar 27, 2008 71.88 71.95 71.86 71.94 512,244 +0.08(+0.11%)
Mar 26, 2008 71.82 71.93 71.75 71.87 554,719 +0.15(+0.21%)
Mar 25, 2008 71.76 71.82 71.71 71.71 2,189,006 +0.05(+0.07%)
Mar 24, 2008 71.81 71.81 71.64 71.66 994,057 -0.30(-0.42%)
Mar 21, 2008 72.03 72.17 71.88 71.96 1,508,666 +0.00(+0.00%)
Mar 20, 2008 72.03 72.17 71.88 71.96 1,508,666 -0.09(-0.12%)
Mar 19, 2008 71.94 72.11 71.85 72.05 814,695 +0.08(+0.11%)
Mar 18, 2008 72.16 72.22 71.93 71.97 860,392 -0.26(-0.35%)
Mar 17, 2008 72.25 72.31 72.14 72.23 995,660 +0.16(+0.23%)
Mar 14, 2008 71.81 72.17 71.81 72.06 1,206,323 +0.21(+0.30%)
Mar 13, 2008 71.98 72.04 71.80 71.85 1,071,073 -0.03(-0.05%)
Mar 12, 2008 71.72 71.90 71.70 71.88 537,242 +0.23(+0.32%)
Mar 11, 2008 71.78 71.79 71.65 71.65 746,847 -0.36(-0.50%)
Mar 10, 2008 71.93 72.05 71.87 72.01 820,669 +0.08(+0.11%)
Mar 07, 2008 72.03 72.07 71.80 71.93 1,821,951 -0.03(-0.05%)
Mar 06, 2008 71.90 71.97 71.84 71.97 1,735,001 +0.21(+0.30%)
Mar 05, 2008 71.83 71.88 71.70 71.76 711,062 -0.04(-0.06%)
Mar 04, 2008 71.82 71.99 71.77 71.80 775,588 -0.02(-0.02%)
Mar 03, 2008 71.83 71.86 71.70 71.82 1,570,094 -0.14(-0.19%)
Feb 29, 2008 71.86 71.97 71.76 71.95 1,055,036 +0.25(+0.35%)
Feb 28, 2008 71.67 71.70 71.62 71.70 963,761 +0.17(+0.24%)
Feb 27, 2008 71.54 71.60 71.45 71.53 1,903,080 +0.09(+0.12%)
Feb 26, 2008 71.35 71.46 71.35 71.45 769,546 +0.10(+0.14%)
Feb 25, 2008 71.45 71.49 71.31 71.35 806,577 -0.11(-0.16%)
Feb 22, 2008 71.46 71.57 71.43 71.46 1,721,078 -0.08(-0.11%)
Feb 21, 2008 71.29 71.54 71.23 71.53 689,064 +0.20(+0.28%)
Feb 20, 2008 71.45 71.48 71.29 71.34 962,295 -0.09(-0.12%)
Feb 19, 2008 71.50 71.53 71.38 71.42 1,207,304 -0.05(-0.07%)
Feb 18, 2008 71.60 71.65 71.41 71.47 0 +0.00(+0.00%)
Feb 15, 2008 71.60 71.65 71.41 71.47 2,141,472 -0.08(-0.11%)
Feb 14, 2008 71.58 71.62 71.52 71.55 1,721,404 -0.05(-0.07%)
Feb 13, 2008 71.59 71.67 71.56 71.60 739,769 +0.03(+0.04%)
Feb 12, 2008 71.44 71.58 71.43 71.58 1,095,981 +0.03(+0.04%)
Feb 11, 2008 71.54 71.60 71.51 71.55 783,210 +0.03(+0.04%)
Feb 08, 2008 71.43 71.53 71.42 71.52 2,863,230 +0.13(+0.18%)
Feb 07, 2008 71.55 71.55 71.34 71.40 3,266,117 -0.09(-0.13%)
Feb 06, 2008 71.47 71.52 71.41 71.49 1,051,516 +0.03(+0.04%)
Feb 05, 2008 71.48 71.49 71.39 71.46 2,281,230 +0.16(+0.23%)
Feb 04, 2008 71.27 71.72 71.23 71.30 921,202 +0.01(+0.01%)
Feb 01, 2008 71.35 71.36 71.25 71.29 2,052,953 -0.11(-0.16%)
Jan 31, 2008 71.47 71.50 71.35 71.41 1,059,817 +0.07(+0.10%)
Jan 30, 2008 71.28 71.34 71.15 71.34 3,539,466 +0.05(+0.07%)
Jan 29, 2008 71.23 71.29 71.19 71.29 1,020,216 -0.03(-0.05%)
Jan 28, 2008 71.34 71.39 71.28 71.32 802,384 -0.04(-0.06%)
Jan 25, 2008 71.07 71.39 71.06 71.36 1,499,136 +0.19(+0.26%)
Jan 24, 2008 71.40 71.40 71.17 71.17 1,225,167 -0.22(-0.31%)
Jan 23, 2008 71.77 71.77 71.38 71.40 2,230,194 -0.03(-0.05%)
Jan 22, 2008 72.20 72.20 71.30 71.43 2,802,755 +0.30(+0.42%)
Jan 21, 2008 71.05 71.18 71.02 71.13 0 +0.00(+0.00%)
Jan 18, 2008 71.05 71.18 71.02 71.13 1,098,813 +0.06(+0.08%)
Jan 17, 2008 70.91 71.09 70.88 71.07 1,207,654 +0.12(+0.17%)
Jan 16, 2008 70.94 70.98 70.85 70.95 1,129,943 +0.06(+0.08%)
Jan 15, 2008 70.88 70.89 70.80 70.89 1,694,641 +0.06(+0.08%)
Jan 14, 2008 70.80 70.83 70.76 70.83 1,488,700 +0.03(+0.04%)
Jan 11, 2008 70.64 70.82 70.64 70.81 573,432 +0.20(+0.28%)
Jan 10, 2008 70.63 70.71 70.58 70.61 1,167,351 +0.00(+0.00%)
Jan 09, 2008 70.69 70.70 70.60 70.61 3,031,289 -0.03(-0.05%)
Jan 08, 2008 70.54 70.64 70.48 70.64 1,350,841 +0.10(+0.15%)
Jan 07, 2008 70.58 70.60 70.51 70.54 1,073,403 -0.04(-0.06%)
Jan 04, 2008 70.64 70.65 70.55 70.58 1,035,085 +0.10(+0.15%)
Jan 03, 2008 70.45 70.51 70.35 70.48 477,757 +0.11(+0.16%)
Jan 02, 2008 70.31 70.46 70.22 70.37 1,721,255 +0.13(+0.18%)
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.