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 )

63.89 +0.35 (+0.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 2, 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 (%)
Sep 30, 2004 84.35 84.38 83.84 84.23 11,572 -0.17(-0.20%)
Sep 29, 2004 84.23 84.40 83.87 84.40 3,200 +0.26(+0.31%)
Sep 28, 2004 83.66 84.14 83.46 84.14 4,308 +0.66(+0.79%)
Sep 27, 2004 83.53 83.85 83.48 83.48 9,233 -0.72(-0.86%)
Sep 24, 2004 83.66 84.21 83.58 84.21 6,771 +0.15(+0.17%)
Sep 23, 2004 84.56 84.71 84.06 84.06 17,358 -0.77(-0.91%)
Sep 22, 2004 85.82 85.82 84.83 84.83 16,620 -1.71(-1.98%)
Sep 21, 2004 86.02 86.55 85.86 86.55 2,092 +0.75(+0.87%)
Sep 20, 2004 86.22 86.22 85.66 85.80 6,032 -0.84(-0.97%)
Sep 17, 2004 86.99 86.99 86.60 86.64 3,324 -0.09(-0.10%)
Sep 16, 2004 86.47 86.81 86.47 86.73 1,846 +0.71(+0.83%)
Sep 15, 2004 86.54 86.54 86.02 86.02 3,939 -0.52(-0.60%)
Sep 14, 2004 86.47 86.71 86.32 86.54 6,894 +0.06(+0.08%)
Sep 13, 2004 86.57 86.72 86.42 86.47 4,062 +0.02(+0.03%)
Sep 10, 2004 86.18 86.50 86.05 86.45 1,231 +0.43(+0.50%)
Sep 09, 2004 86.34 86.38 85.77 86.02 2,462 -0.04(-0.05%)
Sep 08, 2004 86.73 86.75 86.06 86.06 7,140 -0.66(-0.76%)
Sep 07, 2004 86.25 86.99 86.25 86.72 6,278 +0.97(+1.14%)
Sep 03, 2004 85.78 86.01 85.74 85.74 3,816 -0.04(-0.05%)
Sep 02, 2004 85.12 85.79 84.85 85.78 5,909 +0.73(+0.86%)
Sep 01, 2004 85.49 85.55 84.93 85.05 1,108 -0.19(-0.22%)
Aug 31, 2004 84.96 85.24 84.56 85.24 5,786 +0.38(+0.45%)
Aug 30, 2004 85.34 85.34 84.86 84.86 6,524 -0.55(-0.65%)
Aug 27, 2004 85.24 85.41 84.95 85.41 3,200 +0.17(+0.20%)
Aug 26, 2004 84.95 85.29 84.95 85.24 120,157 +0.24(+0.28%)
Aug 25, 2004 84.27 85.06 84.22 85.00 3,200 +0.61(+0.72%)
Aug 24, 2004 84.47 84.47 84.09 84.39 9,725 +0.26(+0.31%)
Aug 23, 2004 84.33 84.33 83.98 84.13 2,831 -0.16(-0.19%)
Aug 20, 2004 83.81 84.31 83.81 84.30 8,494 +0.71(+0.86%)
Aug 19, 2004 83.48 83.71 83.48 83.58 3,324 -0.32(-0.38%)
Aug 18, 2004 83.01 83.90 83.01 83.90 6,401 +0.88(+1.06%)
Aug 17, 2004 82.98 83.22 82.98 83.02 6,401 +0.80(+0.97%)
Aug 16, 2004 81.31 82.36 81.31 82.23 7,017 +1.10(+1.35%)
Aug 13, 2004 81.23 81.28 80.85 81.13 4,185 -0.11(-0.14%)
Aug 12, 2004 81.41 81.41 81.10 81.24 2,216 -0.32(-0.40%)
Aug 11, 2004 81.06 81.59 81.06 81.57 3,816 +0.35(+0.43%)
Aug 10, 2004 80.63 81.28 80.63 81.22 3,200 +0.95(+1.18%)
Aug 09, 2004 80.37 80.48 80.09 80.27 5,540 +0.13(+0.16%)
Aug 06, 2004 80.89 80.89 80.09 80.14 6,648 -0.61(-0.75%)
Aug 05, 2004 82.08 82.08 80.75 80.75 2,831 -1.21(-1.48%)
Aug 04, 2004 81.55 82.37 81.49 81.96 1,477 +0.03(+0.04%)
Aug 03, 2004 82.20 82.28 81.92 81.92 12,557 -0.45(-0.55%)
Aug 02, 2004 81.55 82.38 81.45 82.38 1,723 +0.49(+0.60%)
Jul 30, 2004 82.08 82.08 81.58 81.89 5,170 -0.16(-0.20%)
Jul 29, 2004 82.04 82.25 81.70 82.05 4,555 +0.45(+0.56%)
Jul 28, 2004 81.06 81.60 80.70 81.60 2,092 +0.12(+0.15%)
Jul 27, 2004 81.16 81.48 81.06 81.48 2,462 +0.86(+1.07%)
Jul 26, 2004 80.89 80.89 80.58 80.62 1,231 -0.30(-0.37%)
Jul 23, 2004 81.36 81.37 80.92 80.92 3,200 -0.64(-0.79%)
Jul 22, 2004 80.98 81.71 80.37 81.56 11,818 +0.25(+0.31%)
Jul 21, 2004 82.34 82.92 81.31 81.31 8,002 -0.65(-0.79%)
Jul 20, 2004 81.56 82.11 81.54 81.96 6,032 +0.40(+0.49%)
Jul 19, 2004 81.35 81.74 81.16 81.56 2,339 +0.00(+0.00%)
Jul 16, 2004 81.67 81.80 81.12 81.56 1,723 +0.26(+0.32%)
Jul 15, 2004 82.02 82.02 81.29 81.30 4,555 -0.39(-0.48%)
Jul 14, 2004 81.96 82.49 81.63 81.69 20,806 -0.45(-0.55%)
Jul 13, 2004 82.24 82.27 81.92 82.14 3,447 -0.09(-0.11%)
Jul 12, 2004 81.90 82.23 81.75 82.23 2,954 +0.63(+0.77%)
Jul 09, 2004 81.92 81.97 81.54 81.61 3,939 -0.28(-0.35%)
Jul 08, 2004 82.36 82.50 81.84 81.89 5,047 -0.47(-0.57%)
Jul 07, 2004 82.61 82.82 82.36 82.36 6,648 -0.28(-0.34%)
Jul 06, 2004 82.76 82.87 82.28 82.65 8,002 -0.75(-0.90%)
Jul 02, 2004 83.09 83.50 82.70 83.40 3,816 +0.42(+0.51%)
Jul 01, 2004 83.94 83.94 82.67 82.97 28,685 -0.84(-1.00%)
Jun 30, 2004 83.42 83.91 83.08 83.81 24,130 +0.60(+0.72%)
Jun 29, 2004 83.14 83.43 82.85 83.21 25,730 -0.49(-0.58%)
Jun 28, 2004 83.94 84.15 83.70 83.70 7,632 +0.03(+0.03%)
Jun 25, 2004 83.87 84.54 83.67 83.67 8,617 -0.81(-0.96%)
Jun 24, 2004 84.68 84.73 84.44 84.48 12,434 +0.29(+0.35%)
Jun 23, 2004 83.68 84.18 83.48 84.18 3,693 +0.36(+0.43%)
Jun 22, 2004 83.50 83.89 83.40 83.83 1,969 +0.37(+0.44%)
Jun 21, 2004 84.03 84.05 83.46 83.46 1,477 -0.37(-0.44%)
Jun 18, 2004 83.65 83.99 83.65 83.83 1,723 +0.45(+0.55%)
Jun 17, 2004 83.50 83.50 83.14 83.37 2,092 -0.12(-0.15%)
Jun 16, 2004 83.58 83.79 83.49 83.49 3,324 +0.22(+0.26%)
Jun 15, 2004 83.95 83.95 83.27 83.27 6,771 +0.05(+0.06%)
Jun 14, 2004 84.03 84.03 83.09 83.22 4,555 -0.81(-0.97%)
Jun 10, 2004 84.31 84.31 84.00 84.04 6,401 -0.11(-0.14%)
Jun 09, 2004 84.82 84.82 84.12 84.15 3,570 -0.74(-0.87%)
Jun 08, 2004 84.48 84.89 84.39 84.89 5,047 +0.12(+0.14%)
Jun 07, 2004 84.11 84.77 84.11 84.77 2,462 +1.07(+1.28%)
Jun 04, 2004 83.46 83.91 83.46 83.70 3,200 +0.71(+0.85%)
Jun 03, 2004 83.48 83.54 82.97 82.99 3,324 -0.84(-1.00%)
Jun 02, 2004 83.74 83.91 83.03 83.83 5,786 +0.63(+0.76%)
Jun 01, 2004 83.38 83.58 82.88 83.19 7,263 -0.46(-0.55%)
May 28, 2004 83.75 83.79 83.57 83.66 1,723 -0.16(-0.19%)
May 27, 2004 83.79 84.11 83.12 83.82 6,401 +0.15(+0.18%)
May 26, 2004 83.00 83.76 83.00 83.66 4,432 +0.54(+0.64%)
May 25, 2004 81.57 83.13 81.57 83.13 5,663 +1.10(+1.34%)
May 24, 2004 81.92 82.19 81.60 82.03 5,909 +0.45(+0.55%)
May 21, 2004 81.31 81.95 81.31 81.58 4,308 +0.33(+0.41%)
May 20, 2004 80.94 81.27 80.94 81.25 1,477 +0.55(+0.68%)
May 19, 2004 81.43 82.16 80.70 80.70 3,077 +0.02(+0.03%)
May 18, 2004 80.58 80.93 80.58 80.67 8,002 +0.79(+0.99%)
May 17, 2004 80.01 80.21 79.57 79.89 11,695 -1.17(-1.44%)
May 14, 2004 81.15 81.32 80.63 81.06 5,416 +0.08(+0.10%)
May 13, 2004 80.41 81.94 80.41 80.97 6,894 +0.59(+0.74%)
May 12, 2004 79.88 80.38 78.90 80.38 2,462 +0.70(+0.88%)
May 11, 2004 79.76 80.02 79.45 79.68 5,293 +0.53(+0.67%)
May 10, 2004 79.07 79.55 78.33 79.16 35,087 -1.14(-1.42%)
May 07, 2004 81.43 81.96 80.16 80.29 25,361 -2.10(-2.55%)
May 06, 2004 82.85 82.85 81.71 82.40 6,401 -0.82(-0.99%)
May 05, 2004 83.14 83.41 83.14 83.22 6,648 +0.45(+0.54%)
May 04, 2004 82.36 82.85 82.36 82.77 2,708 +0.37(+0.45%)
May 03, 2004 81.65 82.40 81.65 82.40 3,816 +0.68(+0.83%)
Apr 30, 2004 82.08 82.21 81.59 81.71 8,987 -0.32(-0.40%)
Apr 29, 2004 81.84 83.11 81.47 82.04 8,371 -0.41(-0.49%)
Apr 28, 2004 82.85 82.85 82.32 82.44 56,878 -0.81(-0.98%)
Apr 27, 2004 83.45 83.99 83.18 83.26 2,831 +0.11(+0.13%)
Apr 26, 2004 83.31 83.37 83.15 83.15 2,462 +0.02(+0.02%)
Apr 23, 2004 83.22 83.37 82.69 83.14 4,308 -0.57(-0.68%)
Apr 22, 2004 82.44 83.89 82.29 83.70 26,099 +1.58(+1.93%)
Apr 21, 2004 82.00 82.49 81.80 82.12 24,745 -0.63(-0.76%)
Apr 20, 2004 83.79 83.87 82.75 82.75 7,509 -0.80(-0.96%)
Apr 19, 2004 83.87 83.87 83.09 83.55 45,305 -0.51(-0.61%)
Apr 16, 2004 83.30 84.06 83.18 84.06 4,555 +1.36(+1.65%)
Apr 15, 2004 83.30 83.54 82.20 82.70 31,639 -0.44(-0.53%)
Apr 14, 2004 83.66 84.31 82.97 83.14 41,735 -1.62(-1.92%)
Apr 13, 2004 86.47 86.47 84.54 84.76 5,170 -1.71(-1.98%)
Apr 12, 2004 86.52 86.90 86.47 86.47 23,760 +0.52(+0.60%)
Apr 08, 2004 86.91 86.95 85.95 85.95 6,771 -0.87(-1.00%)
Apr 07, 2004 86.86 86.86 86.25 86.82 3,200 +0.03(+0.04%)
Apr 06, 2004 86.51 86.88 86.51 86.79 5,909 +0.37(+0.43%)
Apr 05, 2004 86.55 86.55 86.08 86.42 21,544 -0.17(-0.20%)
Apr 02, 2004 87.89 88.07 86.38 86.59 20,682 -0.93(-1.07%)
Apr 01, 2004 87.16 87.68 87.16 87.52 27,084 +0.67(+0.77%)
Mar 31, 2004 86.87 87.08 86.70 86.86 4,678 +0.01(+0.01%)
Mar 30, 2004 86.51 86.94 86.51 86.85 10,957 +0.32(+0.38%)
Mar 29, 2004 85.94 86.74 85.82 86.52 14,650 +1.03(+1.21%)
Mar 26, 2004 85.25 85.81 85.25 85.49 4,308 -0.32(-0.37%)
Mar 25, 2004 85.29 85.81 84.96 85.81 11,572 +0.89(+1.04%)
Mar 24, 2004 85.53 85.53 84.63 84.92 7,386 -0.47(-0.55%)
Mar 23, 2004 85.80 85.97 85.39 85.39 84,701 +0.11(+0.12%)
Mar 22, 2004 86.02 86.03 84.88 85.29 65,988 -1.64(-1.89%)
Mar 19, 2004 87.58 87.59 86.93 86.93 3,447 -0.65(-0.74%)
Mar 18, 2004 87.24 87.79 86.91 87.58 4,678 -0.07(-0.08%)
Mar 17, 2004 87.32 87.93 87.28 87.65 17,112 +0.84(+0.96%)
Mar 16, 2004 86.87 86.87 86.29 86.81 8,125 +0.76(+0.88%)
Mar 15, 2004 86.91 86.91 85.83 86.06 11,818 -1.13(-1.29%)
Mar 12, 2004 86.51 87.22 86.51 87.19 9,849 +1.25(+1.46%)
Mar 11, 2004 87.03 87.58 85.94 85.94 17,728 -1.40(-1.60%)
Mar 10, 2004 88.54 88.54 87.32 87.33 15,019 -1.01(-1.14%)
Mar 09, 2004 89.04 89.04 88.34 88.34 3,816 -0.80(-0.89%)
Mar 08, 2004 89.80 89.99 89.14 89.14 6,155 -0.78(-0.87%)
Mar 05, 2004 88.75 89.93 88.75 89.92 32,624 +1.02(+1.15%)
Mar 04, 2004 88.63 88.89 88.50 88.89 7,386 +0.29(+0.33%)
Mar 03, 2004 88.20 88.71 88.13 88.60 8,371 +0.14(+0.16%)
Mar 02, 2004 88.39 88.68 88.11 88.46 5,293 -0.23(-0.26%)
Mar 01, 2004 88.29 88.80 88.29 88.69 4,062 +0.61(+0.69%)
Feb 27, 2004 87.78 88.20 87.78 88.08 9,602 +0.54(+0.62%)
Feb 26, 2004 87.40 87.72 87.13 87.54 8,987 -0.02(-0.03%)
Feb 25, 2004 86.94 87.56 86.92 87.56 5,293 +0.58(+0.66%)
Feb 24, 2004 87.24 87.46 86.78 86.99 8,248 -0.33(-0.38%)
Feb 23, 2004 87.62 87.81 87.12 87.32 16,620 -0.19(-0.22%)
Feb 20, 2004 87.56 87.56 86.97 87.51 8,494 -0.63(-0.71%)
Feb 19, 2004 88.25 88.45 88.13 88.14 3,693 +0.19(+0.21%)
Feb 18, 2004 88.21 88.24 87.73 87.95 4,555 -0.34(-0.39%)
Feb 17, 2004 88.05 88.54 88.05 88.29 7,017 +0.69(+0.79%)
Feb 13, 2004 87.89 88.24 87.32 87.60 3,939 -0.15(-0.18%)
Feb 12, 2004 87.81 87.87 87.55 87.76 7,386 -0.26(-0.30%)
Feb 11, 2004 86.54 88.02 86.54 88.02 13,049 +1.48(+1.71%)
Feb 10, 2004 86.47 86.63 86.20 86.54 10,095 +0.22(+0.25%)
Feb 09, 2004 86.75 86.88 86.32 86.32 6,155 -0.28(-0.33%)
Feb 06, 2004 85.29 86.64 85.29 86.60 14,034 +1.45(+1.70%)
Feb 05, 2004 85.68 85.68 84.91 85.16 5,293 -0.33(-0.39%)
Feb 04, 2004 85.94 86.03 85.41 85.49 10,710 -0.72(-0.84%)
Feb 03, 2004 85.78 86.21 85.78 86.21 1,477 -0.37(-0.43%)
Feb 02, 2004 86.18 86.78 85.86 86.59 162,016 +0.47(+0.55%)
Jan 30, 2004 85.57 86.25 85.57 86.12 5,047 +0.61(+0.71%)
Jan 29, 2004 85.86 85.86 84.79 85.51 4,678 +0.15(+0.17%)
Jan 28, 2004 87.48 87.51 85.17 85.36 5,909 -1.71(-1.97%)
Jan 27, 2004 87.48 87.61 86.86 87.07 6,401 -0.58(-0.66%)
Jan 26, 2004 86.42 87.65 86.28 87.65 13,049 +1.10(+1.28%)
Jan 23, 2004 86.97 87.07 86.11 86.55 7,386 -0.30(-0.35%)
Jan 22, 2004 86.71 87.20 86.70 86.85 6,524 +0.21(+0.24%)
Jan 21, 2004 85.29 86.65 85.29 86.64 15,019 +1.17(+1.37%)
Jan 20, 2004 85.69 85.69 85.03 85.47 57,001 +0.18(+0.21%)
Jan 16, 2004 84.96 85.48 84.96 85.29 13,049 +0.41(+0.48%)
Jan 15, 2004 85.49 85.49 84.41 84.88 20,806 +0.74(+0.88%)
Jan 14, 2004 83.26 84.14 83.26 84.14 17,728 +0.93(+1.12%)
Jan 13, 2004 83.83 83.83 82.75 83.21 12,311 -0.38(-0.46%)
Jan 12, 2004 83.66 83.74 83.45 83.59 7,263 -0.52(-0.62%)
Jan 09, 2004 83.96 84.42 83.96 84.11 2,831 +0.11(+0.14%)
Jan 08, 2004 84.10 84.10 83.90 84.00 16,743 +0.23(+0.27%)
Jan 07, 2004 83.44 83.77 83.44 83.77 4,924 -0.14(-0.16%)
Jan 06, 2004 83.54 84.05 83.54 83.91 6,278 +0.24(+0.29%)
Jan 05, 2004 83.76 83.83 83.27 83.66 33,979 +0.50(+0.61%)
Jan 02, 2004 83.99 84.00 83.16 83.16 3,570 -0.68(-0.81%)
Dec 31, 2003 83.79 83.84 83.22 83.84 8,494 +0.37(+0.44%)
Dec 30, 2003 83.54 83.54 83.47 83.48 5,540 +0.01(+0.01%)
Dec 29, 2003 82.77 83.48 82.77 83.47 21,914 +1.07(+1.30%)
Dec 26, 2003 82.62 82.62 82.40 82.40 4,062 -0.14(-0.17%)
Dec 24, 2003 82.54 82.63 82.37 82.53 2,462 -0.17(-0.21%)
Dec 23, 2003 82.49 82.79 82.32 82.70 11,326 +0.68(+0.83%)
Dec 22, 2003 82.13 82.13 81.95 82.02 3,077 +0.24(+0.30%)
Dec 19, 2003 81.88 81.88 81.74 81.78 8,494 +0.33(+0.41%)
Dec 18, 2003 81.00 81.45 81.00 81.45 2,831 +0.52(+0.64%)
Dec 17, 2003 81.06 81.06 80.65 80.93 2,831 -0.22(-0.27%)
Dec 16, 2003 80.79 81.15 80.76 81.15 11,818 +0.55(+0.69%)
Dec 15, 2003 81.39 81.39 80.59 80.59 9,602 -0.35(-0.43%)
Dec 12, 2003 80.76 81.12 80.76 80.94 9,479 -0.31(-0.38%)
Dec 11, 2003 81.19 81.35 80.91 81.25 5,663 +0.92(+1.14%)
Dec 10, 2003 80.90 80.90 79.97 80.33 12,557 -0.71(-0.88%)
Dec 09, 2003 81.22 81.27 81.22 81.05 3,200 -0.91(-1.11%)
Dec 08, 2003 81.06 81.96 81.06 81.96 3,200 +0.84(+1.03%)
Dec 05, 2003 81.47 81.47 80.98 81.12 5,909 -0.63(-0.78%)
Dec 04, 2003 81.88 81.97 81.88 81.75 7,632 -0.08(-0.10%)
Dec 03, 2003 82.24 82.26 81.66 81.84 6,894 -0.19(-0.23%)
Dec 02, 2003 82.23 82.23 82.02 82.02 6,155 +0.19(+0.23%)
Dec 01, 2003 81.51 81.89 81.51 81.84 66,480 +0.51(+0.63%)
Nov 28, 2003 81.41 81.47 81.23 81.32 1,354 -0.02(-0.03%)
Nov 26, 2003 81.01 81.35 81.01 81.35 2,954 +0.24(+0.30%)
Nov 25, 2003 80.76 81.10 80.71 81.10 9,972 +0.56(+0.70%)
Nov 24, 2003 80.59 80.59 80.24 80.54 21,175 +0.63(+0.79%)
Nov 21, 2003 79.60 79.72 79.60 79.91 2,216 +0.64(+0.81%)
Nov 20, 2003 78.99 78.99 78.99 79.27 19,205 -0.49(-0.61%)
Nov 19, 2003 79.27 79.76 79.27 79.76 3,447 -0.16(-0.20%)
Nov 18, 2003 80.21 80.21 79.92 79.92 984 +0.24(+0.31%)
Nov 17, 2003 79.65 79.77 79.49 79.67 16,250 -0.63(-0.79%)
Nov 14, 2003 81.36 81.66 80.31 80.31 3,324 -1.21(-1.48%)
Nov 13, 2003 81.63 81.63 81.44 81.52 3,816 +0.00(+0.00%)
Nov 12, 2003 81.19 81.75 81.19 81.52 2,092 +0.29(+0.36%)
Nov 11, 2003 80.98 81.33 80.98 81.23 16,497 -0.10(-0.12%)
Nov 10, 2003 81.31 81.51 81.28 81.32 21,175 -0.63(-0.77%)
Nov 07, 2003 82.32 82.32 81.80 81.96 11,080 +0.08(+0.10%)
Nov 06, 2003 81.25 81.88 81.25 81.88 3,324 +0.11(+0.14%)
Nov 05, 2003 82.00 81.83 81.17 81.76 20,190 -0.11(-0.14%)
Nov 04, 2003 82.00 82.03 81.88 81.88 23,899 -0.27(-0.33%)
Nov 03, 2003 81.43 81.47 81.43 82.14 90,491 +1.00(+1.23%)
Oct 31, 2003 81.22 81.22 81.15 81.15 3,077 +0.02(+0.02%)
Oct 30, 2003 80.73 81.13 80.73 81.13 9,849 +0.23(+0.28%)
Oct 29, 2003 80.66 80.97 80.33 80.90 15,142 +0.97(+1.22%)
Oct 28, 2003 79.98 79.98 79.76 79.93 5,909 +0.38(+0.48%)
Oct 27, 2003 80.25 80.29 79.20 79.55 7,632 +0.47(+0.60%)
Oct 24, 2003 79.44 79.56 78.64 79.07 14,773 -0.43(-0.54%)
Oct 23, 2003 78.65 79.74 78.65 79.50 1,723 +0.84(+1.06%)
Oct 22, 2003 79.11 79.46 78.64 78.67 5,786 -1.37(-1.72%)
Oct 21, 2003 79.93 80.04 79.85 80.04 3,447 +0.08(+0.10%)
Oct 20, 2003 79.60 79.96 79.47 79.96 5,786 -0.21(-0.26%)
Oct 17, 2003 80.62 80.62 80.15 80.17 4,185 -0.08(-0.10%)
Oct 16, 2003 80.37 80.62 80.37 80.25 3,816 -0.32(-0.39%)
Oct 15, 2003 80.98 80.98 80.25 80.57 13,788 -0.30(-0.37%)
Oct 14, 2003 80.60 80.87 80.57 80.87 12,926 +0.66(+0.82%)
Oct 13, 2003 80.00 80.40 80.00 80.21 5,663 +1.10(+1.39%)
Oct 10, 2003 79.16 79.31 79.11 79.11 3,693 -0.01(-0.01%)
Oct 09, 2003 79.48 79.78 78.84 79.12 3,693 +0.53(+0.67%)
Oct 08, 2003 78.51 78.59 78.51 78.59 3,324 -0.32(-0.40%)
Oct 07, 2003 78.05 78.91 78.05 78.91 26,346 +0.62(+0.79%)
Oct 06, 2003 77.81 78.29 77.81 78.29 17,358 +0.32(+0.42%)
Oct 03, 2003 78.46 78.46 77.93 77.97 16,743 +0.65(+0.84%)
Oct 02, 2003 77.44 77.44 77.08 77.32 5,047 +0.07(+0.09%)
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.