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

(IX: )

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 (%)
Jul 31, 2009 5349 5383 5304 5332 32,450,300 -28.52(-0.53%)
Jul 30, 2009 5294 5397 5252 5361 36,630,900 +90.34(+1.71%)
Jul 29, 2009 5169 5308 5159 5270 31,479,900 +95.58(+1.85%)
Jul 28, 2009 5262 5304 5174 5175 32,270,300 -76.81(-1.46%)
Jul 27, 2009 5269 5310 5216 5252 23,239,800 +22.19(+0.42%)
Jul 24, 2009 5234 5302 5202 5229 30,435,400 -17.92(-0.34%)
Jul 23, 2009 5129 5259 5101 5247 29,287,400 +125.72(+2.45%)
Jul 22, 2009 5099 5138 5050 5122 24,780,000 +27.59(+0.54%)
Jul 21, 2009 5041 5141 5027 5094 23,944,300 +63.82(+1.27%)
Jul 20, 2009 5014 5064 5008 5030 21,907,700 +51.75(+1.04%)
Jul 17, 2009 4980 5018 4961 4978 30,019,000 +21.21(+0.43%)
Jul 16, 2009 4921 4999 4904 4957 26,740,800 +28.75(+0.58%)
Jul 15, 2009 4799 4928 4799 4928 28,678,300 +146.75(+3.07%)
Jul 14, 2009 4734 4803 4706 4782 24,792,000 +59.35(+1.26%)
Jul 13, 2009 4565 4722 4524 4722 23,699,200 +146.03(+3.19%)
Jul 10, 2009 4613 4645 4570 4576 19,961,800 -53.76(-1.16%)
Jul 09, 2009 4600 4670 4596 4630 21,032,700 +57.42(+1.26%)
Jul 08, 2009 4595 4631 4558 4573 22,458,300 -25.54(-0.56%)
Jul 07, 2009 4663 4703 4591 4598 20,505,400 -53.63(-1.15%)
Jul 06, 2009 4670 4687 4611 4652 19,218,400 -56.39(-1.20%)
Jul 03, 2009 4738 4748 4685 4708 15,423,100 -10.28(-0.22%)
Jul 02, 2009 4891 4891 4718 4718 25,845,800 -186.95(-3.81%)
Jul 01, 2009 4821 4930 4819 4905 23,411,300 +96.80(+2.01%)
Jun 30, 2009 4897 4906 4790 4809 23,093,900 -76.45(-1.56%)
Jun 29, 2009 4768 4901 4763 4885 21,406,800 +108.62(+2.27%)
Jun 26, 2009 4818 4867 4754 4776 22,572,600 -24.09(-0.50%)
Jun 25, 2009 4838 4838 4720 4801 23,083,200 -35.45(-0.73%)
Jun 24, 2009 4729 4840 4698 4836 26,187,600 +128.86(+2.74%)
Jun 23, 2009 4680 4753 4670 4707 26,326,200 +13.75(+0.29%)
Jun 22, 2009 4837 4846 4693 4693 29,320,600 -146.06(-3.02%)
Jun 19, 2009 4845 4879 4816 4839 77,798,704 +1.98(+0.04%)
Jun 18, 2009 4810 4859 4769 4837 29,091,500 +37.50(+0.78%)
Jun 17, 2009 4883 4887 4761 4800 35,484,400 -90.74(-1.86%)
Jun 16, 2009 4900 4934 4870 4891 22,942,900 +0.78(+0.02%)
Jun 15, 2009 5051 5051 4886 4890 26,581,700 -179.30(-3.54%)
Jun 12, 2009 5098 5109 5044 5069 21,757,100 -38.02(-0.74%)
Jun 11, 2009 5040 5121 5038 5107 18,470,800 +56.08(+1.11%)
Jun 10, 2009 5048 5133 5035 5051 25,758,300 +53.32(+1.07%)
Jun 09, 2009 5018 5064 4982 4998 22,523,100 -6.86(-0.14%)
Jun 08, 2009 5061 5061 4970 5005 23,045,100 -72.31(-1.42%)
Jun 05, 2009 5093 5165 5048 5077 28,218,400 +12.23(+0.24%)
Jun 04, 2009 5060 5121 5044 5065 25,630,900 +10.27(+0.20%)
Jun 03, 2009 5150 5158 5037 5055 24,432,900 -89.53(-1.74%)
Jun 02, 2009 5116 5178 5096 5144 28,685,700 +1.50(+0.03%)
Jun 01, 2009 4992 5157 4991 5143 25,664,400 +201.74(+4.08%)
May 29, 2009 4965 5010 4928 4941 31,082,100 +7.94(+0.16%)
May 28, 2009 4959 4987 4885 4933 24,783,900 -67.89(-1.36%)
May 27, 2009 5002 5036 4963 5001 26,856,100 +15.17(+0.30%)
May 26, 2009 4891 4994 4803 4986 28,322,300 +67.15(+1.37%)
May 25, 2009 4936 4942 4830 4918 14,518,100 -0.30(-0.01%)
May 22, 2009 4905 4965 4869 4919 21,895,600 +18.08(+0.37%)
May 21, 2009 4997 4997 4875 4901 22,499,200 -138.27(-2.74%)
May 20, 2009 4954 5061 4950 5039 38,091,800 +79.32(+1.60%)
May 19, 2009 4875 5005 4875 4960 41,785,900 +107.66(+2.22%)
May 18, 2009 4703 4859 4656 4852 31,398,700 +114.46(+2.42%)
May 15, 2009 4757 4777 4685 4738 40,828,900 -0.97(-0.02%)
May 14, 2009 4728 4745 4653 4738 33,112,400 +10.86(+0.23%)
May 13, 2009 4865 4881 4714 4728 42,857,000 -126.50(-2.61%)
May 12, 2009 4837 4927 4822 4854 34,664,400 -12.80(-0.26%)
May 11, 2009 4907 4918 4832 4867 30,918,800 -46.99(-0.96%)
May 08, 2009 4852 4966 4847 4914 38,264,700 +109.80(+2.29%)
May 07, 2009 4899 4980 4792 4804 45,458,000 -76.61(-1.57%)
May 06, 2009 4849 4946 4828 4881 40,863,000 +27.68(+0.57%)
May 05, 2009 4897 4928 4844 4853 35,811,100 -49.42(-1.01%)
May 04, 2009 4790 4909 4782 4902 29,193,200 +133.00(+2.79%)
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.