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, 2004 82.18 82.28 82.14 82.25 100,200 +0.12(+0.15%)
Aug 30, 2004 82.11 82.16 82.10 82.13 66,100 +0.02(+0.02%)
Aug 27, 2004 82.14 82.16 82.09 82.11 90,500 -0.03(-0.04%)
Aug 26, 2004 82.10 82.14 82.06 82.14 111,400 +0.08(+0.10%)
Aug 25, 2004 82.11 82.14 82.03 82.06 114,800 -0.03(-0.04%)
Aug 24, 2004 82.04 82.09 81.99 82.09 188,000 +0.04(+0.05%)
Aug 23, 2004 82.08 82.08 82.04 82.05 98,600 -0.07(-0.09%)
Aug 20, 2004 82.16 82.17 82.09 82.12 132,500 -0.05(-0.06%)
Aug 19, 2004 82.08 82.17 82.08 82.17 265,400 +0.05(+0.06%)
Aug 18, 2004 82.19 82.20 82.10 82.12 192,000 -0.02(-0.02%)
Aug 17, 2004 82.11 82.14 82.06 82.14 197,400 +0.08(+0.10%)
Aug 16, 2004 82.00 82.06 81.97 82.06 97,600 -0.02(-0.02%)
Aug 13, 2004 82.07 82.09 82.03 82.08 117,100 +0.08(+0.10%)
Aug 12, 2004 81.96 82.01 81.91 82.00 110,700 +0.02(+0.02%)
Aug 11, 2004 81.90 81.98 81.89 81.98 180,000 +0.13(+0.16%)
Aug 10, 2004 82.05 82.06 81.85 81.85 163,000 -0.20(-0.24%)
Aug 09, 2004 82.09 82.09 82.01 82.05 212,400 -0.01(-0.01%)
Aug 06, 2004 82.13 82.15 82.02 82.06 632,300 +0.29(+0.35%)
Aug 05, 2004 81.76 81.79 81.72 81.77 480,600 +0.05(+0.06%)
Aug 04, 2004 81.73 81.78 81.70 81.72 82,900 -0.01(-0.01%)
Aug 03, 2004 81.69 81.75 81.65 81.73 280,700 +0.02(+0.02%)
Aug 02, 2004 81.72 81.74 81.66 81.71 212,200 -0.08(-0.10%)
Jul 30, 2004 81.79 81.82 81.75 81.79 102,200 +0.12(+0.15%)
Jul 29, 2004 81.61 81.71 81.61 81.67 198,500 +0.02(+0.02%)
Jul 28, 2004 81.59 81.67 81.54 81.65 74,400 +0.05(+0.06%)
Jul 27, 2004 81.68 81.69 81.56 81.60 117,500 -0.07(-0.09%)
Jul 26, 2004 81.73 81.73 81.65 81.67 156,000 -0.06(-0.07%)
Jul 23, 2004 81.76 81.77 81.72 81.73 138,700 +0.00(+0.00%)
Jul 22, 2004 81.74 81.76 81.69 81.73 117,100 +0.02(+0.02%)
Jul 21, 2004 81.71 81.71 81.63 81.71 171,400 -0.02(-0.02%)
Jul 20, 2004 81.82 81.88 81.70 81.73 137,500 -0.15(-0.18%)
Jul 19, 2004 81.92 81.92 81.86 81.88 178,900 -0.04(-0.05%)
Jul 16, 2004 81.87 81.92 81.83 81.92 181,100 +0.16(+0.20%)
Jul 15, 2004 81.75 81.78 81.71 81.76 232,400 +0.00(+0.00%)
Jul 14, 2004 81.79 81.80 81.73 81.76 99,800 -0.03(-0.04%)
Jul 13, 2004 81.79 81.81 81.73 81.79 204,800 -0.06(-0.07%)
Jul 12, 2004 81.88 81.88 81.82 81.85 285,500 +0.03(+0.04%)
Jul 09, 2004 81.85 81.86 81.79 81.82 250,200 +0.00(+0.00%)
Jul 08, 2004 81.82 81.85 81.78 81.82 259,600 +0.03(+0.04%)
Jul 07, 2004 81.81 81.81 81.75 81.79 206,500 +0.01(+0.01%)
Jul 06, 2004 81.80 81.80 81.71 81.78 203,300 -0.02(-0.02%)
Jul 02, 2004 81.78 81.86 81.73 81.80 164,900 +0.22(+0.27%)
Jul 01, 2004 81.49 81.65 81.48 81.58 632,000 -0.13(-0.16%)
Jun 30, 2004 81.53 81.71 81.48 81.71 130,900 +0.22(+0.27%)
Jun 29, 2004 81.40 81.50 81.39 81.49 191,100 +0.08(+0.10%)
Jun 28, 2004 81.51 81.51 81.40 81.41 193,700 -0.19(-0.23%)
Jun 25, 2004 81.53 81.60 81.53 81.60 252,000 +0.01(+0.01%)
Jun 24, 2004 81.61 81.63 81.54 81.59 161,500 +0.08(+0.10%)
Jun 23, 2004 81.46 81.53 81.43 81.51 258,200 +0.02(+0.02%)
Jun 22, 2004 81.47 81.50 81.42 81.49 101,900 +0.03(+0.04%)
Jun 21, 2004 81.48 81.50 81.44 81.46 115,800 +0.06(+0.07%)
Jun 18, 2004 81.43 81.48 81.40 81.40 185,900 -0.05(-0.06%)
Jun 17, 2004 81.31 81.45 81.28 81.45 181,000 +0.10(+0.12%)
Jun 16, 2004 81.38 81.43 81.35 81.35 180,200 -0.06(-0.07%)
Jun 15, 2004 81.33 81.46 81.30 81.41 569,800 +0.27(+0.33%)
Jun 14, 2004 81.28 81.28 81.14 81.14 141,200 -0.21(-0.26%)
Jun 10, 2004 81.36 81.38 81.29 81.35 349,900 -0.01(-0.01%)
Jun 09, 2004 81.44 81.44 81.33 81.36 419,300 -0.13(-0.16%)
Jun 08, 2004 81.48 81.49 81.41 81.49 184,300 +0.01(+0.01%)
Jun 07, 2004 81.46 81.52 81.42 81.48 119,300 +0.03(+0.04%)
Jun 04, 2004 81.54 81.54 81.45 81.45 303,000 -0.13(-0.16%)
Jun 03, 2004 81.57 81.60 81.54 81.58 158,500 +0.02(+0.02%)
Jun 02, 2004 81.56 81.59 81.51 81.56 166,400 -0.05(-0.06%)
Jun 01, 2004 81.63 81.67 81.55 81.61 117,700 -0.24(-0.29%)
May 28, 2004 81.88 81.88 81.78 81.85 153,400 -0.03(-0.04%)
May 27, 2004 81.85 81.90 81.82 81.88 275,000 +0.04(+0.05%)
May 26, 2004 81.72 81.84 81.72 81.84 143,800 +0.15(+0.18%)
May 25, 2004 81.68 81.74 81.66 81.69 158,200 +0.00(+0.00%)
May 24, 2004 81.68 81.69 81.62 81.69 180,700 +0.02(+0.02%)
May 21, 2004 81.75 81.76 81.63 81.67 226,400 +0.00(+0.00%)
May 20, 2004 81.65 81.72 81.63 81.67 102,200 +0.04(+0.05%)
May 19, 2004 81.63 81.63 81.56 81.63 165,000 -0.04(-0.05%)
May 18, 2004 81.71 81.71 81.63 81.67 210,500 -0.08(-0.10%)
May 17, 2004 81.76 81.76 81.69 81.75 206,600 +0.11(+0.13%)
May 14, 2004 81.52 81.64 81.52 81.64 259,600 +0.13(+0.16%)
May 13, 2004 81.50 81.55 81.46 81.51 200,200 -0.04(-0.05%)
May 12, 2004 81.60 81.60 81.52 81.55 260,000 +0.02(+0.02%)
May 11, 2004 81.50 81.57 81.32 81.53 192,400 +0.01(+0.01%)
May 10, 2004 81.60 81.60 81.49 81.52 382,200 +0.04(+0.05%)
May 07, 2004 81.60 81.60 81.46 81.48 733,300 -0.34(-0.42%)
May 06, 2004 81.89 81.89 81.78 81.82 574,000 -0.02(-0.02%)
May 05, 2004 81.96 81.96 81.84 81.84 123,400 -0.03(-0.04%)
May 04, 2004 81.96 82.04 81.82 81.87 248,800 -0.02(-0.02%)
May 03, 2004 81.83 81.89 81.81 81.89 143,000 -0.08(-0.10%)
Apr 30, 2004 81.99 82.02 81.93 81.97 114,700 +0.04(+0.05%)
Apr 29, 2004 81.97 82.04 81.89 81.93 1,179,200 -0.01(-0.01%)
Apr 28, 2004 82.08 82.08 81.94 81.94 229,400 -0.17(-0.21%)
Apr 27, 2004 82.01 82.11 81.99 82.11 978,500 +0.10(+0.12%)
Apr 26, 2004 82.02 82.02 81.97 82.01 1,060,700 +0.01(+0.01%)
Apr 23, 2004 82.09 82.09 81.97 82.00 256,800 -0.17(-0.21%)
Apr 22, 2004 82.15 82.17 82.10 82.17 334,000 +0.12(+0.15%)
Apr 21, 2004 82.04 82.18 82.04 82.05 145,200 +0.01(+0.01%)
Apr 20, 2004 82.25 82.28 82.04 82.04 185,400 -0.19(-0.23%)
Apr 19, 2004 82.35 82.35 82.23 82.23 438,900 -0.10(-0.12%)
Apr 16, 2004 82.35 82.35 82.28 82.33 133,100 +0.11(+0.13%)
Apr 15, 2004 82.22 82.23 82.13 82.22 209,300 +0.05(+0.06%)
Apr 14, 2004 82.19 82.21 82.12 82.17 291,200 -0.14(-0.17%)
Apr 13, 2004 82.34 82.36 82.27 82.31 181,500 -0.11(-0.13%)
Apr 12, 2004 82.42 82.46 82.38 82.42 233,600 -0.08(-0.10%)
Apr 08, 2004 82.43 82.51 82.42 82.50 146,500 +0.00(+0.00%)
Apr 07, 2004 82.49 82.54 82.46 82.50 134,300 +0.02(+0.02%)
Apr 06, 2004 82.44 82.51 82.43 82.48 125,900 +0.10(+0.12%)
Apr 05, 2004 82.42 82.43 82.38 82.38 291,000 -0.08(-0.10%)
Apr 02, 2004 82.46 82.64 82.42 82.46 412,100 -0.29(-0.35%)
Apr 01, 2004 82.83 82.83 82.74 82.75 270,900 -0.22(-0.27%)
Mar 31, 2004 82.92 82.99 82.92 82.97 179,400 +0.06(+0.07%)
Mar 30, 2004 82.95 82.96 82.88 82.91 190,300 -0.01(-0.01%)
Mar 29, 2004 82.87 82.92 82.86 82.92 174,200 -0.06(-0.07%)
Mar 26, 2004 83.08 83.08 82.94 82.98 344,100 -0.08(-0.10%)
Mar 25, 2004 83.05 83.07 83.00 83.06 181,500 -0.01(-0.01%)
Mar 24, 2004 83.06 83.07 83.02 83.07 245,900 +0.02(+0.02%)
Mar 23, 2004 83.02 83.05 83.00 83.05 208,200 +0.02(+0.02%)
Mar 22, 2004 82.99 83.03 82.97 83.03 233,300 +0.05(+0.06%)
Mar 19, 2004 82.98 83.00 82.93 82.98 127,500 +0.03(+0.04%)
Mar 18, 2004 82.98 83.02 82.91 82.95 455,600 -0.03(-0.04%)
Mar 17, 2004 83.04 83.04 82.97 82.98 147,100 +0.00(+0.00%)
Mar 16, 2004 82.92 83.03 82.87 82.98 166,200 +0.06(+0.07%)
Mar 15, 2004 82.95 82.97 82.89 82.92 141,700 -0.04(-0.05%)
Mar 12, 2004 83.00 83.02 82.93 82.96 133,200 -0.06(-0.07%)
Mar 11, 2004 83.02 83.03 82.90 83.02 162,900 +0.07(+0.08%)
Mar 10, 2004 82.93 82.99 82.92 82.95 251,200 -0.05(-0.06%)
Mar 09, 2004 82.95 83.00 82.91 83.00 114,500 +0.05(+0.06%)
Mar 08, 2004 82.94 82.96 82.89 82.95 152,600 +0.13(+0.16%)
Mar 05, 2004 82.88 82.89 82.82 82.82 451,000 +0.18(+0.22%)
Mar 04, 2004 82.59 82.65 82.54 82.64 191,500 +0.07(+0.08%)
Mar 03, 2004 82.55 82.61 82.51 82.57 188,400 -0.06(-0.07%)
Mar 02, 2004 82.69 82.69 82.57 82.63 218,800 -0.08(-0.10%)
Mar 01, 2004 82.74 82.74 82.65 82.71 175,900 -0.14(-0.17%)
Feb 27, 2004 82.80 82.85 82.79 82.85 148,600 +0.06(+0.07%)
Feb 26, 2004 82.80 82.82 82.76 82.79 227,000 -0.03(-0.04%)
Feb 25, 2004 82.80 82.82 82.76 82.82 119,900 +0.06(+0.07%)
Feb 24, 2004 82.76 82.80 82.72 82.76 156,300 +0.01(+0.01%)
Feb 23, 2004 82.70 82.76 82.68 82.75 133,500 +0.08(+0.10%)
Feb 20, 2004 82.72 82.72 82.64 82.67 124,900 -0.09(-0.11%)
Feb 19, 2004 82.70 82.76 82.68 82.76 153,200 +0.04(+0.05%)
Feb 18, 2004 82.78 82.78 82.69 82.72 122,100 +0.01(+0.01%)
Feb 17, 2004 82.74 82.75 82.69 82.71 129,700 -0.07(-0.08%)
Feb 13, 2004 82.72 82.78 82.69 82.78 133,900 +0.12(+0.15%)
Feb 12, 2004 82.66 82.68 82.62 82.66 167,400 +0.03(+0.04%)
Feb 11, 2004 82.47 82.70 82.47 82.63 510,900 +0.13(+0.16%)
Feb 10, 2004 82.57 82.57 82.50 82.50 236,500 -0.11(-0.13%)
Feb 09, 2004 82.50 82.61 82.50 82.61 96,000 +0.03(+0.04%)
Feb 06, 2004 82.59 82.59 82.54 82.58 177,600 +0.13(+0.16%)
Feb 05, 2004 82.53 82.55 82.41 82.45 256,600 -0.06(-0.07%)
Feb 04, 2004 82.53 82.55 82.50 82.51 94,100 -0.05(-0.06%)
Feb 03, 2004 82.48 82.56 82.48 82.56 148,600 +0.08(+0.10%)
Feb 02, 2004 82.46 82.51 82.42 82.48 240,100 -0.09(-0.11%)
Jan 30, 2004 82.58 82.59 82.51 82.57 108,400 +0.04(+0.05%)
Jan 29, 2004 82.53 82.53 82.42 82.53 353,000 +0.02(+0.02%)
Jan 28, 2004 82.74 82.80 82.31 82.51 221,000 -0.21(-0.25%)
Jan 27, 2004 82.63 82.74 82.63 82.72 137,100 +0.10(+0.12%)
Jan 26, 2004 82.70 82.70 82.62 82.62 421,700 -0.06(-0.07%)
Jan 23, 2004 82.80 82.83 82.66 82.68 113,100 -0.12(-0.14%)
Jan 22, 2004 82.74 82.80 82.70 82.80 237,500 +0.06(+0.07%)
Jan 21, 2004 82.69 82.74 82.67 82.74 267,700 +0.05(+0.06%)
Jan 20, 2004 82.67 82.72 82.62 82.69 288,600 +0.04(+0.05%)
Jan 16, 2004 82.72 82.76 82.65 82.65 111,700 -0.06(-0.07%)
Jan 15, 2004 82.70 82.73 82.66 82.71 279,800 -0.01(-0.01%)
Jan 14, 2004 82.75 82.81 82.71 82.72 252,400 -0.08(-0.10%)
Jan 13, 2004 82.70 82.80 82.66 82.80 160,000 +0.10(+0.12%)
Jan 12, 2004 82.67 82.77 82.64 82.70 116,900 +0.05(+0.06%)
Jan 09, 2004 82.65 82.70 82.60 82.65 196,600 +0.20(+0.24%)
Jan 08, 2004 82.42 82.42 82.42 82.45 106,000 +0.01(+0.01%)
Jan 07, 2004 82.40 82.47 82.37 82.44 115,300 +0.06(+0.07%)
Jan 06, 2004 82.29 82.43 82.29 82.38 243,500 +0.10(+0.12%)
Jan 05, 2004 82.25 82.28 82.20 82.28 272,400 +0.01(+0.01%)
Jan 02, 2004 82.37 82.37 82.20 82.27 142,700 -0.20(-0.24%)
Dec 31, 2003 82.39 82.48 82.35 82.47 191,000 -0.02(-0.02%)
Dec 30, 2003 82.44 82.52 82.41 82.49 91,200 +0.05(+0.06%)
Dec 29, 2003 82.55 82.51 82.43 82.44 101,300 -0.11(-0.13%)
Dec 26, 2003 82.53 82.55 82.50 82.55 151,300 +0.07(+0.08%)
Dec 24, 2003 82.42 82.48 82.40 82.48 97,600 +0.19(+0.23%)
Dec 23, 2003 82.40 82.40 82.27 82.29 121,500 -0.14(-0.17%)
Dec 22, 2003 82.50 82.50 82.37 82.43 81,500 -0.02(-0.02%)
Dec 19, 2003 82.41 82.50 82.37 82.45 89,500 +0.00(+0.00%)
Dec 18, 2003 82.38 82.45 82.38 82.45 134,000 +0.02(+0.02%)
Dec 17, 2003 82.48 82.48 82.42 82.43 130,900 +0.01(+0.01%)
Dec 16, 2003 82.39 82.42 82.32 82.42 107,800 +0.05(+0.06%)
Dec 15, 2003 82.36 82.41 82.31 82.37 139,300 -0.02(-0.02%)
Dec 12, 2003 82.41 82.49 82.36 82.39 113,700 -0.02(-0.02%)
Dec 11, 2003 82.21 82.43 82.17 82.41 214,900 +0.17(+0.21%)
Dec 10, 2003 82.18 82.25 82.15 82.24 489,600 +0.10(+0.12%)
Dec 09, 2003 82.26 82.28 82.18 82.14 92,300 -0.05(-0.06%)
Dec 08, 2003 82.28 82.28 82.18 82.19 110,300 -0.10(-0.12%)
Dec 05, 2003 82.21 82.27 82.18 82.29 92,100 +0.27(+0.33%)
Dec 04, 2003 81.98 82.03 81.96 82.02 76,600 +0.08(+0.10%)
Dec 03, 2003 82.01 82.01 81.95 81.94 254,000 -0.07(-0.09%)
Dec 02, 2003 81.97 81.97 81.97 82.01 220,300 +0.09(+0.11%)
Dec 01, 2003 81.94 81.95 81.86 81.92 158,100 -0.22(-0.27%)
Nov 28, 2003 82.16 82.16 82.11 82.14 57,800 -0.09(-0.11%)
Nov 26, 2003 82.27 82.27 82.20 82.23 147,600 -0.10(-0.12%)
Nov 25, 2003 82.27 82.35 82.23 82.33 165,400 +0.09(+0.11%)
Nov 24, 2003 82.30 82.30 82.21 82.24 99,300 -0.11(-0.13%)
Nov 21, 2003 82.38 82.42 82.33 82.35 111,100 -0.03(-0.04%)
Nov 20, 2003 82.38 82.38 82.38 82.38 102,200 +0.16(+0.19%)
Nov 19, 2003 82.37 82.37 82.22 82.22 124,700 -0.15(-0.18%)
Nov 18, 2003 82.28 82.36 82.25 82.37 97,500 +0.01(+0.01%)
Nov 17, 2003 82.34 82.38 82.32 82.36 90,700 +0.05(+0.06%)
Nov 14, 2003 82.25 82.30 82.25 82.31 110,200 +0.14(+0.17%)
Nov 13, 2003 82.14 82.20 82.10 82.17 76,900 +0.14(+0.17%)
Nov 12, 2003 82.01 82.02 82.01 82.03 66,200 +0.05(+0.06%)
Nov 11, 2003 81.95 81.99 81.91 81.98 167,300 +0.00(+0.00%)
Nov 10, 2003 81.99 82.02 81.93 81.98 180,300 +0.02(+0.02%)
Nov 07, 2003 81.92 81.98 81.91 81.96 81,900 -0.07(-0.09%)
Nov 06, 2003 82.02 82.06 82.00 82.03 120,900 -0.09(-0.11%)
Nov 05, 2003 82.16 82.19 82.09 82.12 309,100 -0.08(-0.10%)
Nov 04, 2003 82.16 82.21 82.16 82.20 88,191 +0.06(+0.07%)
Nov 03, 2003 82.30 82.14 82.08 82.14 343,594 -0.16(-0.19%)
Oct 31, 2003 82.32 82.32 82.29 82.30 73,900 -0.02(-0.02%)
Oct 30, 2003 82.28 82.32 82.25 82.32 94,200 -0.04(-0.05%)
Oct 29, 2003 82.38 82.50 82.34 82.36 216,500 -0.09(-0.11%)
Oct 28, 2003 82.25 82.47 82.22 82.45 97,600 +0.14(+0.17%)
Oct 27, 2003 82.35 82.36 82.30 82.31 120,100 -0.09(-0.11%)
Oct 24, 2003 82.35 82.41 82.30 82.40 70,700 +0.10(+0.12%)
Oct 23, 2003 82.31 82.34 82.23 82.30 102,000 -0.02(-0.02%)
Oct 22, 2003 82.26 82.36 82.22 82.32 95,300 +0.09(+0.11%)
Oct 21, 2003 82.21 82.28 82.21 82.23 122,800 +0.02(+0.02%)
Oct 20, 2003 82.14 82.25 82.12 82.21 185,700 +0.01(+0.01%)
Oct 17, 2003 82.12 82.19 82.11 82.20 97,000 +0.10(+0.12%)
Oct 16, 2003 82.30 82.33 82.09 82.10 110,900 -0.19(-0.23%)
Oct 15, 2003 82.30 82.32 82.30 82.29 82,300 -0.10(-0.12%)
Oct 14, 2003 82.35 82.41 82.34 82.39 59,900 -0.08(-0.10%)
Oct 13, 2003 82.46 82.47 82.40 82.47 165,500 +0.01(+0.01%)
Oct 10, 2003 82.47 82.49 82.41 82.46 212,200 +0.05(+0.06%)
Oct 09, 2003 82.36 82.36 82.36 82.41 143,600 -0.01(-0.01%)
Oct 08, 2003 82.40 82.47 82.40 82.42 71,900 +0.00(+0.00%)
Oct 07, 2003 82.50 82.50 82.41 82.42 87,900 -0.08(-0.10%)
Oct 06, 2003 82.43 82.51 82.40 82.50 98,900 +0.06(+0.07%)
Oct 03, 2003 82.45 82.46 82.38 82.44 134,300 -0.19(-0.23%)
Oct 02, 2003 82.59 82.65 82.55 82.63 90,500 -0.02(-0.02%)
Oct 01, 2003 82.63 82.68 82.62 82.65 114,200 -0.08(-0.10%)
Sep 30, 2003 82.58 82.72 82.58 82.73 92,900 +0.17(+0.21%)
Sep 29, 2003 82.58 82.60 82.55 82.56 159,300 -0.04(-0.05%)
Sep 26, 2003 82.50 82.60 82.48 82.60 76,100 +0.10(+0.12%)
Sep 25, 2003 82.49 82.52 82.45 82.50 103,100 +0.01(+0.01%)
Sep 24, 2003 82.39 82.51 82.37 82.49 49,400 +0.05(+0.06%)
Sep 23, 2003 82.39 82.41 82.39 82.44 265,000 +0.05(+0.06%)
Sep 22, 2003 82.37 82.41 82.30 82.39 81,700 +0.02(+0.02%)
Sep 19, 2003 82.38 82.41 82.33 82.37 58,400 -0.02(-0.02%)
Sep 18, 2003 82.41 82.44 82.35 82.39 192,800 -0.08(-0.10%)
Sep 17, 2003 82.47 82.52 82.43 82.47 86,400 +0.00(+0.00%)
Sep 16, 2003 82.46 82.50 82.39 82.47 98,600 +0.00(+0.00%)
Sep 15, 2003 82.40 82.48 82.35 82.47 66,200 +0.08(+0.10%)
Sep 12, 2003 82.45 82.49 82.37 82.39 222,200 +0.07(+0.09%)
Sep 11, 2003 82.32 82.36 82.30 82.32 75,800 -0.06(-0.07%)
Sep 10, 2003 82.35 82.42 82.31 82.38 91,000 +0.05(+0.06%)
Sep 09, 2003 82.28 82.33 82.20 82.33 102,100 +0.14(+0.17%)
Sep 08, 2003 82.23 82.40 82.19 82.19 194,400 -0.10(-0.12%)
Sep 05, 2003 82.22 82.30 82.15 82.29 66,800 +0.28(+0.34%)
Sep 04, 2003 81.94 82.05 81.92 82.01 79,900 +0.11(+0.13%)
Sep 03, 2003 81.85 81.90 81.83 81.90 117,700 +0.06(+0.07%)
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.