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 )

64.21 +0.32 (+0.50%)
Streaming Delayed Price Updated: 1:12 PM EDT, May 3, 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, 2009 45.56 45.68 44.63 45.09 849,916 -0.24(-0.54%)
Sep 29, 2009 45.62 46.00 45.31 45.33 1,050,700 -0.15(-0.32%)
Sep 28, 2009 44.55 45.53 44.42 45.48 733,012 +1.24(+2.81%)
Sep 25, 2009 44.58 44.76 43.91 44.24 1,019,406 -0.65(-1.45%)
Sep 24, 2009 45.97 46.02 44.53 44.89 2,186,368 -0.79(-1.72%)
Sep 23, 2009 46.66 46.83 45.64 45.67 1,304,714 -0.86(-1.85%)
Sep 22, 2009 45.96 46.55 45.74 46.53 1,149,912 +1.04(+2.28%)
Sep 21, 2009 45.35 45.67 45.32 45.49 955,355 -0.37(-0.81%)
Sep 18, 2009 46.01 46.18 45.61 45.87 1,142,709 -0.02(-0.05%)
Sep 17, 2009 45.82 46.56 45.62 45.89 1,283,463 +0.64(+1.42%)
Sep 16, 2009 44.64 45.93 44.60 45.25 1,269,392 +0.74(+1.66%)
Sep 15, 2009 44.60 44.96 43.94 44.51 1,934,740 +0.03(+0.07%)
Sep 14, 2009 43.47 44.57 43.47 44.48 1,371,920 +0.38(+0.87%)
Sep 11, 2009 44.48 44.62 44.07 44.10 1,027,465 -0.35(-0.79%)
Sep 10, 2009 44.09 44.48 43.50 44.45 1,145,345 +0.33(+0.75%)
Sep 09, 2009 43.60 44.24 43.49 44.11 1,638,075 +0.53(+1.21%)
Sep 08, 2009 43.85 43.98 43.28 43.59 1,162,674 +0.33(+0.77%)
Sep 04, 2009 43.12 43.38 42.83 43.25 1,389,672 +0.32(+0.74%)
Sep 03, 2009 42.43 43.01 42.31 42.94 962,033 +0.93(+2.22%)
Sep 02, 2009 42.08 42.78 41.91 42.00 1,421,068 -0.45(-1.05%)
Sep 01, 2009 44.30 44.88 42.38 42.45 2,092,925 -2.20(-4.93%)
Aug 31, 2009 44.02 44.68 43.88 44.65 1,126,894 -0.15(-0.33%)
Aug 28, 2009 45.06 45.26 44.32 44.80 2,239,311 +0.04(+0.09%)
Aug 27, 2009 44.26 44.83 43.94 44.76 1,616,237 +0.45(+1.03%)
Aug 26, 2009 44.28 44.70 43.89 44.30 1,744,215 -0.06(-0.15%)
Aug 25, 2009 44.30 44.84 44.27 44.37 2,311,060 +0.41(+0.92%)
Aug 24, 2009 44.97 45.27 43.88 43.96 1,768,824 -0.49(-1.10%)
Aug 21, 2009 44.16 44.60 43.91 44.45 1,443,171 +0.87(+1.99%)
Aug 20, 2009 42.73 43.64 42.64 43.58 1,538,940 +1.01(+2.37%)
Aug 19, 2009 42.01 42.86 41.98 42.57 1,681,935 -0.02(-0.04%)
Aug 18, 2009 42.27 42.83 42.18 42.59 1,699,094 +0.56(+1.33%)
Aug 17, 2009 42.25 42.40 41.80 42.03 1,878,914 -1.59(-3.65%)
Aug 14, 2009 43.83 43.86 42.90 43.62 1,600,878 -0.17(-0.39%)
Aug 13, 2009 43.51 43.80 42.88 43.79 1,209,758 +0.79(+1.83%)
Aug 12, 2009 42.16 43.28 42.12 43.00 1,775,650 +0.67(+1.57%)
Aug 11, 2009 43.63 43.66 42.27 42.34 1,636,973 -1.57(-3.57%)
Aug 10, 2009 43.75 44.31 43.39 43.90 1,604,842 -0.10(-0.22%)
Aug 07, 2009 43.77 44.80 43.33 44.00 1,886,836 +1.02(+2.38%)
Aug 06, 2009 43.85 44.02 42.58 42.98 2,582,223 -0.18(-0.41%)
Aug 05, 2009 42.11 43.34 41.87 43.16 2,218,203 +1.39(+3.32%)
Aug 04, 2009 41.16 42.02 40.67 41.77 1,796,907 +0.69(+1.68%)
Aug 03, 2009 40.75 41.09 40.58 41.08 2,025,467 +1.06(+2.66%)
Jul 31, 2009 39.79 40.12 39.57 40.01 2,062,767 +0.24(+0.61%)
Jul 30, 2009 39.44 40.22 39.42 39.77 1,625,742 +0.85(+2.19%)
Jul 29, 2009 38.66 39.07 38.57 38.92 1,113,573 +0.05(+0.13%)
Jul 28, 2009 38.66 39.01 38.51 38.87 1,536,944 +0.07(+0.17%)
Jul 27, 2009 38.40 38.97 38.40 38.80 1,420,178 +0.49(+1.27%)
Jul 24, 2009 38.37 38.47 37.84 38.32 1,346,241 -0.24(-0.63%)
Jul 23, 2009 37.78 38.82 37.54 38.56 2,620,221 +0.86(+2.28%)
Jul 22, 2009 37.18 38.03 37.01 37.70 2,341,894 -0.10(-0.26%)
Jul 21, 2009 38.54 38.54 37.40 37.80 2,938,862 -0.38(-1.00%)
Jul 20, 2009 38.26 38.49 37.98 38.18 2,142,458 +0.26(+0.69%)
Jul 17, 2009 38.27 38.55 37.75 37.92 1,951,772 -0.35(-0.91%)
Jul 16, 2009 38.10 38.51 37.62 38.27 2,382,705 +0.02(+0.06%)
Jul 15, 2009 37.32 38.62 37.25 38.24 2,937,986 +1.52(+4.14%)
Jul 14, 2009 36.98 37.02 36.32 36.72 2,077,602 -0.10(-0.26%)
Jul 13, 2009 35.66 36.88 35.37 36.82 2,425,192 +2.14(+6.16%)
Jul 10, 2009 34.86 35.07 34.58 34.69 2,119,904 -0.51(-1.45%)
Jul 09, 2009 35.02 35.55 34.90 35.20 1,902,323 +0.61(+1.76%)
Jul 08, 2009 35.38 35.42 33.82 34.59 2,733,427 -0.59(-1.69%)
Jul 07, 2009 35.65 35.86 35.18 35.18 1,992,398 -0.46(-1.30%)
Jul 06, 2009 35.33 35.77 35.04 35.64 2,322,736 -0.15(-0.43%)
Jul 02, 2009 36.36 36.46 35.75 35.80 1,953,533 -1.13(-3.06%)
Jul 01, 2009 37.26 37.41 36.86 36.93 2,182,646 -0.21(-0.57%)
Jun 30, 2009 37.55 37.80 36.88 37.14 2,806,449 -0.40(-1.06%)
Jun 29, 2009 37.20 37.64 36.77 37.54 2,279,376 +0.47(+1.27%)
Jun 26, 2009 36.67 37.28 36.53 37.06 1,639,624 +0.32(+0.86%)
Jun 25, 2009 36.03 36.76 35.98 36.75 1,863,951 +0.70(+1.94%)
Jun 24, 2009 36.09 36.58 35.76 36.05 2,098,452 +0.18(+0.50%)
Jun 23, 2009 35.51 36.15 35.30 35.87 2,636,065 +0.45(+1.28%)
Jun 22, 2009 37.02 37.36 35.39 35.42 2,153,903 -2.16(-5.75%)
Jun 19, 2009 37.43 37.75 36.81 37.58 1,717,092 +0.61(+1.65%)
Jun 18, 2009 36.26 37.07 36.15 36.97 1,915,922 +0.82(+2.27%)
Jun 17, 2009 36.96 36.97 35.76 36.15 3,768,680 -0.97(-2.60%)
Jun 16, 2009 37.97 37.97 37.03 37.11 2,196,342 -0.69(-1.83%)
Jun 15, 2009 38.26 38.53 37.75 37.80 2,240,323 -0.90(-2.33%)
Jun 12, 2009 38.32 38.80 38.29 38.70 1,837,560 +0.28(+0.74%)
Jun 11, 2009 38.15 39.03 38.06 38.42 3,208,058 +0.80(+2.12%)
Jun 10, 2009 38.82 38.82 37.62 37.62 3,650,172 -0.85(-2.22%)
Jun 09, 2009 38.45 38.70 38.15 38.48 3,056,798 +0.22(+0.57%)
Jun 08, 2009 38.19 38.60 37.80 38.26 2,865,921 +0.32(+0.83%)
Jun 05, 2009 38.98 39.05 37.73 37.94 3,325,790 -0.37(-0.95%)
Jun 04, 2009 37.30 38.37 37.25 38.31 2,883,740 +1.28(+3.44%)
Jun 03, 2009 37.19 37.51 36.66 37.03 2,661,109 -0.39(-1.04%)
Jun 02, 2009 37.49 37.74 37.13 37.42 2,648,027 -0.81(-2.12%)
Jun 01, 2009 38.34 38.79 37.80 38.23 2,379,003 +0.35(+0.92%)
May 29, 2009 37.49 37.93 36.85 37.88 2,628,530 +0.67(+1.81%)
May 28, 2009 36.54 37.30 35.84 37.21 3,216,845 +1.05(+2.90%)
May 27, 2009 37.67 37.76 36.08 36.16 1,762,859 -1.14(-3.05%)
May 26, 2009 35.72 37.42 35.62 37.30 3,125,099 +1.33(+3.70%)
May 22, 2009 36.55 36.67 35.92 35.97 2,515,783 -0.30(-0.83%)
May 21, 2009 35.75 36.69 35.72 36.27 3,647,859 -0.07(-0.20%)
May 20, 2009 38.01 38.24 36.03 36.34 3,904,261 -0.93(-2.48%)
May 19, 2009 38.43 38.70 37.19 37.27 3,329,256 -0.95(-2.49%)
May 18, 2009 36.88 38.38 36.75 38.22 2,978,419 +2.27(+6.33%)
May 15, 2009 36.55 36.98 35.72 35.94 2,797,045 -0.71(-1.95%)
May 14, 2009 35.26 36.85 35.26 36.66 3,602,903 +1.02(+2.85%)
May 13, 2009 36.38 36.62 35.37 35.64 3,718,279 -1.67(-4.48%)
May 12, 2009 38.92 38.92 36.29 37.32 4,261,793 -1.11(-2.90%)
May 11, 2009 39.48 39.92 38.24 38.43 5,193,724 -2.17(-5.34%)
May 08, 2009 38.61 40.74 38.15 40.60 5,148,844 +2.66(+7.00%)
May 07, 2009 41.07 41.07 37.23 37.94 5,055,641 -0.97(-2.50%)
May 06, 2009 37.46 39.33 37.26 38.92 5,059,666 +2.48(+6.80%)
May 05, 2009 36.16 36.97 35.94 36.44 4,660,677 -0.49(-1.33%)
May 04, 2009 33.67 36.93 33.67 36.93 4,351,432 +3.62(+10.86%)
May 01, 2009 33.55 34.04 33.00 33.31 2,404,212 -0.28(-0.82%)
Apr 30, 2009 34.64 34.78 33.48 33.59 3,259,395 -0.32(-0.96%)
Apr 29, 2009 33.01 34.16 32.96 33.91 4,693,960 +1.47(+4.53%)
Apr 28, 2009 32.43 33.21 32.10 32.44 3,905,942 -0.84(-2.51%)
Apr 27, 2009 33.08 34.13 33.02 33.28 3,832,076 -0.78(-2.29%)
Apr 24, 2009 33.58 34.78 33.00 34.06 7,811,045 +0.71(+2.14%)
Apr 23, 2009 32.33 33.63 32.05 33.35 5,724,452 +1.22(+3.79%)
Apr 22, 2009 32.04 34.13 31.81 32.13 6,698,070 -0.78(-2.37%)
Apr 21, 2009 29.76 33.05 29.39 32.91 6,980,462 +2.23(+7.28%)
Apr 20, 2009 33.60 33.60 30.67 30.67 3,570,812 -4.11(-11.81%)
Apr 17, 2009 34.45 35.38 33.57 34.78 5,490,406 +0.64(+1.88%)
Apr 16, 2009 34.53 34.71 33.18 34.14 3,564,910 +0.07(+0.21%)
Apr 15, 2009 32.13 34.22 31.69 34.07 2,604,177 +1.48(+4.54%)
Apr 14, 2009 34.65 35.07 32.50 32.59 3,506,430 -2.62(-7.43%)
Apr 13, 2009 32.97 35.47 32.64 35.20 3,739,400 +1.74(+5.19%)
Apr 09, 2009 31.31 33.65 31.22 33.47 4,307,301 +4.56(+15.79%)
Apr 08, 2009 29.15 29.23 28.28 28.90 2,043,021 -0.02(-0.06%)
Apr 07, 2009 28.76 29.62 28.76 28.92 2,151,130 -0.80(-2.70%)
Apr 06, 2009 29.76 30.04 29.34 29.72 2,570,066 -1.04(-3.38%)
Apr 03, 2009 29.24 30.76 29.08 30.76 3,127,907 +1.29(+4.38%)
Apr 02, 2009 30.21 30.53 29.04 29.47 3,301,911 +0.74(+2.57%)
Apr 01, 2009 27.24 28.92 27.18 28.73 2,298,631 +0.80(+2.88%)
Mar 31, 2009 27.12 28.42 26.86 27.93 2,211,375 +1.44(+5.43%)
Mar 30, 2009 27.48 27.75 26.29 26.49 2,258,236 -3.37(-11.29%)
Mar 26, 2009 30.04 30.19 28.92 29.86 5,515,306 +0.22(+0.74%)
Mar 25, 2009 29.38 30.15 27.57 29.64 6,682,534 +1.04(+3.63%)
Mar 24, 2009 29.34 30.62 28.42 28.60 4,553,239 -1.71(-5.63%)
Mar 23, 2009 28.35 30.40 28.32 30.31 4,253,452 +4.43(+17.10%)
Mar 20, 2009 27.06 27.25 25.69 25.88 3,048,855 -1.45(-5.32%)
Mar 19, 2009 30.32 30.49 26.93 27.34 5,328,144 -2.01(-6.86%)
Mar 18, 2009 26.56 29.46 26.38 29.35 5,529,207 +2.50(+9.32%)
Mar 17, 2009 25.33 26.88 24.82 26.85 2,345,133 +1.49(+5.89%)
Mar 16, 2009 26.40 27.20 25.26 25.35 2,943,992 -0.29(-1.14%)
Mar 13, 2009 26.24 26.46 24.78 25.65 0 -0.03(-0.13%)
Mar 12, 2009 23.19 25.89 22.87 25.68 2,173,039 +2.41(+10.37%)
Mar 11, 2009 23.26 24.10 22.68 23.27 3,566,937 +0.75(+3.32%)
Mar 10, 2009 20.43 22.63 20.42 22.52 2,892,967 +2.97(+15.21%)
Mar 09, 2009 18.93 20.21 18.67 19.55 3,113,986 +0.45(+2.34%)
Mar 06, 2009 19.83 20.42 18.39 19.10 0 -0.56(-2.85%)
Mar 05, 2009 21.03 21.16 19.57 19.66 2,307,771 -1.98(-9.16%)
Mar 04, 2009 22.85 22.85 21.17 21.64 2,717,792 -0.85(-3.79%)
Mar 02, 2009 23.07 23.42 22.24 22.50 3,176,234 -1.48(-6.17%)
Feb 27, 2009 24.21 25.22 23.88 23.97 0 -1.49(-5.84%)
Feb 26, 2009 26.09 26.81 25.22 25.46 4,993,803 +0.54(+2.15%)
Feb 25, 2009 24.57 26.06 23.36 24.92 5,322,565 +0.12(+0.49%)
Feb 24, 2009 22.45 24.86 22.19 24.80 3,577,461 +2.53(+11.38%)
Feb 23, 2009 23.72 23.98 22.26 22.27 5,011,973 -0.55(-2.42%)
Feb 20, 2009 22.19 23.40 20.99 22.82 4,806,579 -0.35(-1.51%)
Feb 19, 2009 24.76 24.94 23.14 23.17 3,262,267 -1.16(-4.77%)
Feb 18, 2009 25.18 25.36 23.76 24.33 3,184,382 -0.26(-1.06%)
Feb 17, 2009 25.60 25.89 24.56 24.59 1,581,021 -2.56(-9.42%)
Feb 13, 2009 27.53 28.03 27.07 27.15 2,628,919 -0.93(-3.33%)
Feb 12, 2009 27.71 28.20 26.48 28.08 2,969,785 -0.43(-1.51%)
Feb 11, 2009 27.66 28.63 27.55 28.51 1,978,440 +1.34(+4.93%)
Feb 10, 2009 30.02 30.29 26.98 27.17 2,048,992 -3.12(-10.29%)
Feb 09, 2009 30.02 30.80 29.64 30.29 1,434,195 +0.31(+1.03%)
Feb 06, 2009 28.33 30.19 28.33 29.98 1,669,506 +2.38(+8.62%)
Feb 05, 2009 26.60 28.23 25.69 27.60 1,868,952 +0.66(+2.44%)
Feb 04, 2009 27.47 28.10 26.79 26.95 1,477,208 -0.06(-0.24%)
Feb 03, 2009 28.28 28.29 26.53 27.01 1,195,600 -0.84(-3.03%)
Feb 02, 2009 27.14 28.01 26.85 27.86 909,165 -0.14(-0.49%)
Jan 30, 2009 28.68 29.14 27.38 27.99 0 -0.36(-1.26%)
Jan 29, 2009 29.54 29.87 28.27 28.35 1,071,839 -2.17(-7.10%)
Jan 28, 2009 29.26 30.67 29.16 30.52 1,536,250 +3.35(+12.35%)
Jan 27, 2009 26.66 27.17 26.24 27.16 776,422 +1.02(+3.88%)
Jan 26, 2009 27.14 27.86 25.82 26.15 1,429,574 -0.53(-1.98%)
Jan 23, 2009 24.79 26.85 24.47 26.68 1,524,455 +0.98(+3.82%)
Jan 22, 2009 26.03 27.04 24.89 25.70 2,289,691 -1.21(-4.50%)
Jan 21, 2009 24.26 27.04 23.90 26.91 1,276,468 +3.32(+14.08%)
Jan 20, 2009 26.82 27.02 23.51 23.58 1,225,768 -4.91(-17.24%)
Jan 16, 2009 30.57 30.71 27.11 28.50 1,844,313 -1.29(-4.33%)
Jan 15, 2009 31.59 31.66 28.80 29.79 2,255,564 -1.94(-6.12%)
Jan 14, 2009 32.57 32.57 31.53 31.73 1,840,109 -1.77(-5.28%)
Jan 13, 2009 32.66 33.91 32.36 33.50 1,642,807 +0.34(+1.03%)
Jan 12, 2009 34.73 34.78 32.74 33.16 1,231,870 -1.83(-5.22%)
Jan 09, 2009 36.30 36.52 34.87 34.99 1,140,787 -1.19(-3.28%)
Jan 08, 2009 36.05 36.62 35.70 36.17 1,508,426 -0.24(-0.67%)
Jan 07, 2009 37.43 37.67 36.26 36.41 1,177,744 -1.75(-4.58%)
Jan 06, 2009 38.14 38.75 37.91 38.16 1,081,881 +0.53(+1.40%)
Jan 05, 2009 38.25 38.58 37.52 37.63 800,909 -0.99(-2.57%)
Jan 02, 2009 37.77 38.91 37.13 38.62 0 +0.53(+1.39%)
Jan 01, 2009 36.69 38.32 36.57 38.10 0 +0.00(+0.00%)
Dec 31, 2008 36.69 38.32 36.57 38.10 610,293 +1.32(+3.60%)
Dec 30, 2008 35.77 36.83 35.53 36.77 522,210 +1.32(+3.73%)
Dec 29, 2008 35.82 35.82 34.90 35.45 522,651 -0.41(-1.15%)
Dec 26, 2008 36.11 36.11 35.41 35.86 232,990 +0.01(+0.02%)
Dec 24, 2008 35.33 35.85 35.05 35.85 227,220 +0.75(+2.13%)
Dec 23, 2008 36.13 36.13 35.08 35.11 931,367 -1.37(-3.76%)
Dec 22, 2008 37.65 37.95 36.02 36.48 1,402,869 -1.03(-2.75%)
Dec 19, 2008 38.08 38.72 37.26 37.51 1,716,960 -0.37(-0.99%)
Dec 18, 2008 39.14 39.75 37.53 37.88 2,329,845 -0.99(-2.55%)
Dec 17, 2008 38.53 39.99 38.26 38.88 2,518,343 -0.40(-1.01%)
Dec 16, 2008 36.25 39.39 36.25 39.27 1,457,457 +3.54(+9.91%)
Dec 15, 2008 37.43 37.43 35.16 35.73 1,445,779 -1.53(-4.10%)
Dec 12, 2008 35.30 37.38 34.89 37.26 2,165,637 +0.46(+1.26%)
Dec 11, 2008 39.24 39.24 36.47 36.80 2,061,463 -3.18(-7.96%)
Dec 10, 2008 41.03 41.03 38.93 39.98 2,423,203 -0.52(-1.28%)
Dec 09, 2008 41.86 42.55 40.25 40.50 2,380,110 -1.92(-4.52%)
Dec 08, 2008 40.91 42.95 40.74 42.42 2,389,881 +2.74(+6.90%)
Dec 05, 2008 36.16 39.79 35.94 39.68 3,113,976 +2.63(+7.10%)
Dec 04, 2008 37.14 39.28 36.30 37.05 3,192,002 -0.63(-1.68%)
Dec 03, 2008 35.42 37.98 34.03 37.68 3,220,264 +2.34(+6.62%)
Dec 02, 2008 33.97 35.68 32.45 35.34 1,948,260 +2.09(+6.28%)
Dec 01, 2008 38.39 38.39 32.85 33.26 2,659,165 -6.42(-16.17%)
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%)
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.