Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

US Financial Services Ishares ETF (NY: IYG )

64.54 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 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 (%)
Nov 28, 2008 38.48 39.89 38.24 39.67 692,445 +1.12(+2.91%)
Nov 26, 2008 35.81 38.70 35.68 38.55 2,668,613 +1.75(+4.77%)
Nov 25, 2008 37.37 37.58 35.10 36.80 1,939,432 +1.48(+4.18%)
Nov 24, 2008 31.77 36.33 31.70 35.32 2,222,689 +5.01(+16.53%)
Nov 21, 2008 30.95 31.14 27.14 30.31 3,876,150 +0.29(+0.97%)
Nov 20, 2008 32.65 33.39 29.37 30.02 4,102,621 -3.14(-9.48%)
Nov 19, 2008 36.75 36.98 33.07 33.16 3,552,578 -4.08(-10.97%)
Nov 18, 2008 37.55 38.01 35.48 37.24 1,964,140 -0.16(-0.43%)
Nov 17, 2008 39.07 39.37 37.30 37.41 2,203,774 -1.98(-5.03%)
Nov 14, 2008 40.50 41.83 39.14 39.39 2,410,021 -2.24(-5.39%)
Nov 13, 2008 39.48 41.81 36.43 41.63 4,476,741 +2.40(+6.13%)
Nov 12, 2008 41.08 41.77 39.01 39.22 1,996,067 -2.78(-6.61%)
Nov 11, 2008 41.99 42.91 40.98 42.00 2,531,187 -0.81(-1.90%)
Nov 10, 2008 45.69 45.69 41.93 42.81 2,002,646 -1.47(-3.31%)
Nov 07, 2008 43.93 44.47 42.91 44.28 2,131,698 +0.49(+1.12%)
Nov 06, 2008 45.64 47.01 43.45 43.79 2,934,771 -2.87(-6.14%)
Nov 05, 2008 50.14 50.73 46.46 46.66 2,273,031 -4.57(-8.93%)
Nov 04, 2008 49.92 51.33 49.32 51.23 1,295,742 +2.58(+5.31%)
Nov 03, 2008 48.36 49.02 48.14 48.65 1,659,724 +0.06(+0.13%)
Oct 31, 2008 46.18 48.81 45.84 48.58 2,273,989 +2.25(+4.86%)
Oct 30, 2008 47.28 47.33 45.33 46.33 2,115,150 +1.18(+2.61%)
Oct 29, 2008 46.00 48.05 44.98 45.15 3,222,978 -1.41(-3.03%)
Oct 28, 2008 43.51 46.58 40.65 46.57 2,015,648 +4.92(+11.82%)
Oct 27, 2008 42.23 44.22 41.64 41.64 2,214,142 -1.23(-2.86%)
Oct 24, 2008 42.54 44.15 40.61 42.87 3,405,805 -2.21(-4.90%)
Oct 23, 2008 45.18 46.14 42.51 45.08 3,961,940 -0.52(-1.14%)
Oct 22, 2008 47.35 48.11 44.07 45.60 2,490,173 -3.05(-6.28%)
Oct 21, 2008 48.68 50.18 48.38 48.65 1,996,102 -0.71(-1.43%)
Oct 20, 2008 49.28 49.49 47.54 49.36 2,921,676 +0.97(+2.01%)
Oct 17, 2008 48.03 50.98 48.03 48.39 3,474,137 -1.40(-2.81%)
Oct 16, 2008 49.74 50.03 45.52 49.78 4,660,570 +1.33(+2.75%)
Oct 15, 2008 50.35 51.93 48.23 48.45 2,566,305 -4.47(-8.45%)
Oct 14, 2008 54.40 57.50 51.23 52.92 4,672,625 +3.01(+6.04%)
Oct 13, 2008 49.21 50.99 45.66 49.91 2,107,281 +4.84(+10.74%)
Oct 10, 2008 38.73 45.96 38.06 45.07 5,203,784 +2.27(+5.29%)
Oct 09, 2008 50.62 50.62 42.31 42.81 1,863,636 -5.26(-10.95%)
Oct 08, 2008 46.54 51.15 46.32 48.07 2,032,498 -1.27(-2.58%)
Oct 07, 2008 56.04 57.66 49.26 49.34 1,247,098 -6.75(-12.03%)
Oct 06, 2008 54.01 56.38 52.27 56.09 1,280,778 -1.59(-2.76%)
Oct 03, 2008 61.70 62.82 57.46 57.68 1,862,615 -2.46(-4.09%)
Oct 02, 2008 61.93 62.38 59.68 60.14 1,316,618 -2.02(-3.25%)
Oct 01, 2008 61.23 62.31 58.36 62.17 1,010,679 +2.13(+3.54%)
Sep 30, 2008 59.49 60.04 55.51 60.04 704,038 +3.60(+6.37%)
Sep 29, 2008 61.52 64.84 54.26 56.44 638,549 -6.98(-11.00%)
Sep 26, 2008 60.57 64.16 58.47 63.42 0 +2.16(+3.53%)
Sep 25, 2008 62.89 62.89 60.11 61.26 812,877 +1.48(+2.47%)
Sep 24, 2008 62.89 62.89 59.54 59.78 671,269 -0.87(-1.43%)
Sep 23, 2008 61.24 62.24 59.58 60.65 586,400 -1.04(-1.69%)
Sep 22, 2008 68.14 68.14 61.31 61.69 266,183 -3.99(-6.07%)
Sep 19, 2008 72.11 65.67 61.50 65.67 0 +5.87(+9.82%)
Sep 18, 2008 55.29 60.38 49.94 59.80 3,793,604 +5.99(+11.14%)
Sep 17, 2008 58.47 58.47 52.71 53.81 3,052,694 -5.22(-8.85%)
Sep 16, 2008 53.27 59.10 53.06 59.03 2,259,658 +2.94(+5.24%)
Sep 15, 2008 57.66 60.42 56.04 56.09 3,529,300 -5.49(-8.92%)
Sep 12, 2008 60.34 62.51 59.94 61.58 2,894,393 -0.02(-0.03%)
Sep 11, 2008 58.63 61.60 57.68 61.60 3,213,419 +1.26(+2.09%)
Sep 10, 2008 61.55 61.91 58.94 60.34 2,652,434 -0.54(-0.89%)
Sep 09, 2008 64.25 65.17 60.87 60.88 3,292,485 -4.17(-6.40%)
Sep 08, 2008 65.98 67.59 62.58 65.05 2,629,448 +2.92(+4.71%)
Sep 05, 2008 58.80 62.21 58.79 62.13 0 +2.23(+3.71%)
Sep 04, 2008 62.38 62.78 59.88 59.90 2,185,867 -3.18(-5.03%)
Sep 03, 2008 62.25 63.11 61.23 63.08 2,539,018 +0.93(+1.50%)
Sep 02, 2008 62.17 64.16 61.10 62.14 1,964,446 +1.19(+1.96%)
Aug 29, 2008 60.82 61.55 60.25 60.95 1,162,190 -0.16(-0.26%)
Aug 28, 2008 59.23 61.15 59.00 61.11 1,218,561 +2.57(+4.40%)
Aug 27, 2008 57.68 58.72 57.07 58.54 1,200,074 +1.01(+1.75%)
Aug 26, 2008 57.26 58.07 56.47 57.53 1,327,345 +0.33(+0.58%)
Aug 25, 2008 58.59 58.59 57.10 57.20 1,428,660 -1.75(-2.96%)
Aug 22, 2008 58.85 59.20 57.81 58.94 1,616,635 +1.79(+3.13%)
Aug 21, 2008 56.90 57.64 56.30 57.16 1,679,141 -0.75(-1.29%)
Aug 20, 2008 56.73 57.90 55.70 57.90 1,847,639 +1.09(+1.92%)
Aug 19, 2008 57.73 57.96 56.17 56.81 1,711,829 -1.84(-3.14%)
Aug 18, 2008 59.80 61.53 58.46 58.66 1,087,525 -2.13(-3.50%)
Aug 15, 2008 60.75 61.87 60.14 60.79 0 +0.67(+1.12%)
Aug 14, 2008 57.90 60.62 57.90 60.11 1,887,481 +1.53(+2.62%)
Aug 13, 2008 59.80 59.93 57.51 58.58 1,862,422 -1.90(-3.14%)
Aug 12, 2008 63.27 63.27 59.82 60.48 1,653,014 -3.48(-5.43%)
Aug 11, 2008 62.31 65.32 61.94 63.95 1,888,059 +1.64(+2.63%)
Aug 08, 2008 60.10 63.02 59.93 62.31 1,777,199 +1.84(+3.03%)
Aug 07, 2008 62.45 63.23 59.82 60.48 1,953,509 -2.79(-4.40%)
Aug 06, 2008 63.00 63.94 62.04 63.26 1,698,528 -0.43(-0.68%)
Aug 05, 2008 61.79 63.89 61.57 63.69 2,079,726 +2.70(+4.42%)
Aug 04, 2008 63.24 63.24 59.80 61.00 1,659,633 -0.93(-1.50%)
Aug 01, 2008 61.96 62.53 59.88 61.92 2,297,140 +0.49(+0.79%)
Jul 31, 2008 62.37 62.76 60.73 61.44 2,795,358 -0.95(-1.52%)
Jul 30, 2008 62.10 63.22 60.23 62.39 3,949,309 +1.50(+2.47%)
Jul 29, 2008 60.88 60.88 56.01 60.88 4,062,823 +4.45(+7.89%)
Jul 28, 2008 59.28 60.50 56.08 56.43 2,807,397 -2.70(-4.56%)
Jul 25, 2008 59.62 60.78 57.90 59.13 4,055,120 -0.56(-0.94%)
Jul 24, 2008 63.97 64.07 59.23 59.69 3,566,000 -3.90(-6.13%)
Jul 23, 2008 62.53 65.81 62.13 63.59 4,592,265 +0.70(+1.11%)
Jul 22, 2008 57.22 62.92 55.99 62.89 3,638,101 +4.46(+7.63%)
Jul 21, 2008 60.31 61.14 58.21 58.43 2,881,981 -0.79(-1.33%)
Jul 18, 2008 59.87 60.07 57.16 59.22 2,718,514 +1.41(+2.43%)
Jul 17, 2008 56.74 59.22 54.87 57.81 4,918,605 +3.91(+7.25%)
Jul 16, 2008 48.40 54.00 48.14 53.91 3,612,483 +6.71(+14.21%)
Jul 15, 2008 47.46 49.94 45.55 47.20 4,537,376 -1.41(-2.91%)
Jul 14, 2008 53.04 53.72 48.61 48.61 2,787,555 -3.12(-6.03%)
Jul 11, 2008 51.59 53.31 50.34 51.73 1,524,610 -1.38(-2.60%)
Jul 10, 2008 52.80 54.17 51.92 53.11 1,343,462 -0.30(-0.56%)
Jul 09, 2008 56.81 57.07 53.22 53.41 951,813 -3.16(-5.58%)
Jul 08, 2008 53.34 56.63 52.55 56.57 1,119,046 +3.36(+6.32%)
Jul 07, 2008 56.01 56.34 52.32 53.21 590,052 -2.06(-3.73%)
Jul 04, 2008 56.30 56.44 54.69 55.27 441,270 +0.00(+0.00%)
Jul 03, 2008 56.30 56.44 54.69 55.27 441,270 -0.33(-0.60%)
Jul 02, 2008 56.85 57.83 55.60 55.60 602,422 -1.06(-1.86%)
Jul 01, 2008 55.03 56.90 54.33 56.66 791,370 +0.67(+1.19%)
Jun 30, 2008 57.25 57.53 55.95 55.99 576,610 -1.32(-2.31%)
Jun 27, 2008 58.09 58.85 56.59 57.32 458,877 -0.93(-1.60%)
Jun 26, 2008 59.53 59.60 58.21 58.25 285,808 -2.66(-4.36%)
Jun 25, 2008 61.40 63.17 60.66 60.91 435,301 -0.44(-0.71%)
Jun 24, 2008 59.81 62.08 59.45 61.35 331,212 +1.12(+1.86%)
Jun 23, 2008 62.22 62.22 60.10 60.23 225,916 -1.67(-2.70%)
Jun 20, 2008 61.88 63.40 61.40 61.90 312,348 -1.46(-2.31%)
Jun 19, 2008 63.10 63.45 61.43 63.36 306,636 +0.09(+0.14%)
Jun 18, 2008 63.12 63.90 62.07 63.27 225,040 -0.72(-1.13%)
Jun 17, 2008 66.45 66.91 63.99 63.99 200,292 -1.88(-2.85%)
Jun 16, 2008 64.63 66.58 64.23 65.87 317,921 +0.89(+1.36%)
Jun 13, 2008 64.14 64.98 63.17 64.98 199,570 +1.33(+2.09%)
Jun 12, 2008 62.68 64.72 62.68 63.65 387,160 +0.99(+1.58%)
Jun 11, 2008 64.60 64.72 62.21 62.66 403,669 -1.89(-2.93%)
Jun 10, 2008 65.02 65.41 63.05 64.55 398,957 +0.48(+0.75%)
Jun 09, 2008 65.60 66.16 63.08 64.08 245,843 -1.62(-2.47%)
Jun 06, 2008 68.27 68.27 65.70 65.70 316,494 -3.41(-4.94%)
Jun 05, 2008 68.07 69.27 68.07 69.11 269,692 +1.35(+1.99%)
Jun 04, 2008 68.33 69.27 67.43 67.76 267,728 -0.74(-1.08%)
Jun 03, 2008 69.78 69.81 67.44 68.50 442,881 -0.69(-1.00%)
Jun 02, 2008 70.20 70.30 68.37 69.19 220,802 -1.23(-1.75%)
May 30, 2008 71.58 71.61 70.43 70.43 163,571 -0.73(-1.03%)
May 29, 2008 69.92 71.76 69.92 71.16 409,818 +1.29(+1.85%)
May 28, 2008 70.65 70.98 68.78 69.87 493,071 -0.51(-0.72%)
May 27, 2008 69.84 70.58 69.52 70.38 270,837 +0.55(+0.79%)
May 26, 2008 70.95 70.95 69.72 69.82 0 +0.00(+0.00%)
May 23, 2008 70.95 70.95 69.72 69.82 279,532 -1.32(-1.85%)
May 22, 2008 70.73 71.90 70.21 71.14 585,347 +0.76(+1.08%)
May 21, 2008 72.32 72.66 70.22 70.38 565,884 -2.00(-2.76%)
May 20, 2008 73.30 73.30 72.03 72.37 208,582 -1.62(-2.19%)
May 19, 2008 74.71 75.74 73.82 74.00 146,349 -0.68(-0.91%)
May 16, 2008 76.10 76.10 74.10 74.68 234,926 -1.05(-1.38%)
May 15, 2008 74.71 75.80 74.20 75.73 385,572 +0.91(+1.22%)
May 14, 2008 75.04 75.31 74.66 74.82 273,697 +0.52(+0.70%)
May 13, 2008 76.18 76.18 74.16 74.30 176,311 -1.41(-1.87%)
May 12, 2008 74.81 75.71 74.36 75.71 197,224 +1.45(+1.96%)
May 09, 2008 74.19 75.62 73.95 74.26 159,512 -0.52(-0.69%)
May 08, 2008 75.69 75.71 73.89 74.78 254,353 -0.85(-1.13%)
May 07, 2008 79.09 79.26 75.54 75.63 291,655 -2.85(-3.63%)
May 06, 2008 76.86 78.73 76.11 78.48 302,455 +0.65(+0.83%)
May 05, 2008 78.56 78.81 77.56 77.83 353,256 -0.93(-1.19%)
May 02, 2008 79.76 80.48 78.18 78.77 383,193 +0.09(+0.11%)
May 01, 2008 75.52 79.06 75.39 78.68 353,798 +3.40(+4.52%)
Apr 30, 2008 76.12 76.98 75.16 75.27 340,471 -0.77(-1.01%)
Apr 29, 2008 76.59 76.89 75.64 76.05 196,346 -0.42(-0.55%)
Apr 28, 2008 76.57 77.22 75.93 76.47 180,935 -0.01(-0.01%)
Apr 25, 2008 75.87 76.65 74.60 76.48 245,412 +1.62(+2.16%)
Apr 24, 2008 72.25 75.31 72.19 74.86 242,108 +2.79(+3.86%)
Apr 23, 2008 72.70 73.21 71.58 72.07 284,413 -0.55(-0.76%)
Apr 22, 2008 72.91 73.15 72.00 72.63 337,934 -0.66(-0.90%)
Apr 21, 2008 74.10 74.10 72.73 73.28 151,744 -1.18(-1.58%)
Apr 18, 2008 75.54 75.87 74.23 74.46 526,676 +1.45(+1.99%)
Apr 17, 2008 71.54 73.31 70.81 73.01 420,940 +1.21(+1.69%)
Apr 16, 2008 71.10 71.81 70.65 71.80 290,852 +2.37(+3.42%)
Apr 15, 2008 69.19 70.30 68.34 69.43 354,429 +0.80(+1.17%)
Apr 14, 2008 70.15 70.30 68.42 68.62 259,074 -2.24(-3.16%)
Apr 11, 2008 71.27 72.68 70.72 70.86 420,881 -1.40(-1.93%)
Apr 10, 2008 72.59 73.54 71.58 72.26 360,679 -0.30(-0.41%)
Apr 09, 2008 74.61 74.61 72.56 72.56 234,737 -1.64(-2.21%)
Apr 08, 2008 74.63 75.18 73.70 74.20 265,936 -1.19(-1.57%)
Apr 07, 2008 75.83 76.81 75.10 75.39 546,482 +0.73(+0.98%)
Apr 04, 2008 76.02 76.05 74.31 74.66 451,757 -1.33(-1.75%)
Apr 03, 2008 74.92 76.52 74.56 75.99 215,858 +0.24(+0.32%)
Apr 02, 2008 76.61 77.65 75.35 75.75 162,768 -0.34(-0.45%)
Apr 01, 2008 72.70 76.15 72.70 76.09 273,532 +5.52(+7.83%)
Mar 31, 2008 70.43 71.65 69.56 70.56 175,303 +0.63(+0.89%)
Mar 28, 2008 71.84 72.37 69.87 69.94 152,566 -1.81(-2.52%)
Mar 27, 2008 74.62 74.62 71.75 71.75 362,442 -1.92(-2.60%)
Mar 26, 2008 75.62 75.85 73.45 73.67 176,085 -2.91(-3.80%)
Mar 25, 2008 76.51 77.37 75.23 76.57 200,959 -0.74(-0.96%)
Mar 24, 2008 78.57 79.59 77.15 77.31 519,821 +0.19(+0.24%)
Mar 21, 2008 71.81 77.14 71.81 77.13 245,300 +0.00(+0.00%)
Mar 20, 2008 71.81 77.14 71.81 77.13 245,300 +5.80(+8.13%)
Mar 19, 2008 73.03 74.85 71.33 71.33 494,282 -1.20(-1.66%)
Mar 18, 2008 69.51 72.61 68.98 72.53 413,431 +5.70(+8.53%)
Mar 17, 2008 62.86 67.92 61.73 66.83 601,401 -1.06(-1.56%)
Mar 14, 2008 71.71 73.13 67.20 67.89 622,902 -3.21(-4.51%)
Mar 13, 2008 69.22 71.68 67.79 71.10 735,495 +0.41(+0.59%)
Mar 12, 2008 72.58 74.29 70.53 70.69 364,299 -1.35(-1.87%)
Mar 11, 2008 68.57 72.04 68.24 72.03 665,947 +5.52(+8.30%)
Mar 10, 2008 68.57 69.52 66.46 66.51 512,273 -2.40(-3.49%)
Mar 07, 2008 68.06 70.70 67.62 68.92 508,677 +0.15(+0.22%)
Mar 06, 2008 70.66 70.66 68.69 68.76 231,693 -2.66(-3.72%)
Mar 05, 2008 72.06 73.15 70.70 71.42 566,996 -0.46(-0.64%)
Mar 04, 2008 71.84 72.20 69.91 71.88 286,046 -0.78(-1.07%)
Mar 03, 2008 73.36 73.36 71.91 72.66 263,881 -0.95(-1.29%)
Feb 29, 2008 76.05 76.05 73.40 73.61 367,932 -3.37(-4.38%)
Feb 28, 2008 79.04 79.04 76.77 76.98 373,073 -2.36(-2.98%)
Feb 27, 2008 77.72 80.17 77.72 79.34 306,733 +0.68(+0.87%)
Feb 26, 2008 79.16 79.72 77.64 78.66 917,368 -0.06(-0.07%)
Feb 25, 2008 78.34 78.99 76.48 78.72 1,105,520 +0.62(+0.80%)
Feb 22, 2008 77.48 78.11 75.26 78.09 806,175 +1.12(+1.46%)
Feb 21, 2008 78.77 78.99 76.74 76.97 679,129 -1.18(-1.51%)
Feb 20, 2008 76.34 78.59 75.82 78.15 713,207 +1.23(+1.60%)
Feb 19, 2008 80.76 80.76 76.58 76.91 543,291 -0.98(-1.26%)
Feb 18, 2008 76.37 77.90 76.30 77.90 0 +0.00(+0.00%)
Feb 15, 2008 76.37 77.90 76.30 77.90 536,998 +0.43(+0.56%)
Feb 14, 2008 79.20 79.52 77.42 77.47 597,063 -1.90(-2.39%)
Feb 13, 2008 78.57 81.66 77.63 79.37 111,608 +0.71(+0.90%)
Feb 12, 2008 78.08 80.02 77.62 78.66 471,945 +0.76(+0.98%)
Feb 11, 2008 79.00 79.00 77.15 77.90 446,130 -0.63(-0.80%)
Feb 08, 2008 79.71 80.06 77.60 78.52 194,679 -1.45(-1.82%)
Feb 07, 2008 78.43 81.30 78.25 79.98 192,462 +1.44(+1.83%)
Feb 06, 2008 80.38 80.85 78.50 78.54 121,841 -1.11(-1.39%)
Feb 05, 2008 82.83 82.83 79.64 79.65 157,491 -3.85(-4.62%)
Feb 04, 2008 85.43 85.43 83.14 83.50 167,342 -2.66(-3.09%)
Feb 01, 2008 84.15 86.20 84.00 86.16 489,409 +1.92(+2.28%)
Jan 31, 2008 80.45 85.17 79.65 84.24 710,734 +2.62(+3.21%)
Jan 30, 2008 81.87 84.92 81.15 81.62 410,626 -0.71(-0.86%)
Jan 29, 2008 82.15 82.43 80.28 82.32 383,324 +1.21(+1.49%)
Jan 28, 2008 78.75 81.11 77.61 81.11 391,482 +2.68(+3.42%)
Jan 25, 2008 81.14 81.80 77.83 78.43 296,266 -1.84(-2.30%)
Jan 24, 2008 80.15 80.90 79.17 80.28 316,073 +0.84(+1.06%)
Jan 23, 2008 72.16 80.00 71.74 79.43 498,112 +5.54(+7.50%)
Jan 22, 2008 69.89 75.87 67.99 73.89 546,352 +2.05(+2.86%)
Jan 21, 2008 73.32 73.61 70.32 71.84 0 +0.00(+0.00%)
Jan 18, 2008 73.32 73.61 70.32 71.84 711,495 -0.97(-1.34%)
Jan 17, 2008 76.36 76.36 72.35 72.81 435,368 -3.37(-4.42%)
Jan 16, 2008 75.15 77.86 75.05 76.18 614,560 +1.03(+1.37%)
Jan 15, 2008 76.89 76.89 75.02 75.15 274,594 -3.30(-4.20%)
Jan 14, 2008 78.19 81.01 77.19 78.45 243,810 +0.67(+0.87%)
Jan 11, 2008 77.06 79.25 76.30 77.78 495,378 -0.17(-0.22%)
Jan 10, 2008 74.57 79.08 74.28 77.95 572,212 +1.82(+2.39%)
Jan 09, 2008 74.66 76.13 72.85 76.13 608,787 +1.22(+1.63%)
Jan 08, 2008 78.60 78.78 74.73 74.91 710,867 -3.15(-4.04%)
Jan 07, 2008 78.58 78.99 76.70 78.06 1,114,386 +0.15(+0.19%)
Jan 04, 2008 79.29 79.45 77.56 77.91 715,251 -2.43(-3.02%)
Jan 03, 2008 81.70 81.70 80.31 80.34 556,331 -0.76(-0.94%)
Jan 02, 2008 82.96 83.33 80.85 81.11 999,931 -1.84(-2.22%)
Jan 01, 2008 82.22 83.83 81.70 82.95 0 +0.00(+0.00%)
Dec 31, 2007 82.22 83.83 81.70 82.95 503,752 +0.49(+0.59%)
Dec 28, 2007 84.01 84.01 82.07 82.46 616,175 -0.54(-0.66%)
Dec 27, 2007 84.28 84.35 82.90 83.01 632,060 -2.31(-2.70%)
Dec 26, 2007 85.06 85.45 84.50 85.31 531,088 -0.29(-0.34%)
Dec 24, 2007 83.79 85.82 83.79 85.60 223,275 +1.07(+1.26%)
Dec 21, 2007 84.29 84.53 82.99 84.53 442,676 +1.79(+2.16%)
Dec 20, 2007 84.15 84.15 81.58 82.75 619,057 -0.37(-0.44%)
Dec 19, 2007 83.28 84.72 82.57 83.11 594,532 -0.01(-0.01%)
Dec 18, 2007 83.93 83.93 81.83 83.12 505,722 -0.27(-0.32%)
Dec 17, 2007 83.26 84.69 83.01 83.39 239,500 -0.77(-0.92%)
Dec 14, 2007 84.58 86.15 84.06 84.16 535,644 -1.34(-1.57%)
Dec 13, 2007 84.89 85.57 83.27 85.50 437,873 -0.28(-0.32%)
Dec 12, 2007 89.34 89.59 84.00 85.77 872,792 -1.14(-1.31%)
Dec 11, 2007 91.18 92.00 86.77 86.91 663,460 -4.74(-5.17%)
Dec 10, 2007 90.15 92.05 90.15 91.65 342,196 +2.29(+2.56%)
Dec 07, 2007 90.88 90.88 89.25 89.36 428,515 -1.18(-1.30%)
Dec 06, 2007 88.28 90.56 87.99 90.54 291,513 +2.32(+2.63%)
Dec 05, 2007 87.83 88.41 86.81 88.22 554,114 +1.70(+1.96%)
Dec 04, 2007 86.78 87.38 86.30 86.52 117,287 -1.62(-1.83%)
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.