US Financial Services Ishares ETF (NY: IYG )

185.81 USD -0.39 (-0.21%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 73.25 73.93 68.35 73.93 571,754 +4.43(+6.37%)
Sep 29, 2008 75.75 79.84 66.81 69.50 518,570 -8.59(-11.00%)
Sep 26, 2008 74.58 79.00 72.00 78.09 0 +2.66(+3.53%)
Sep 25, 2008 77.44 77.44 74.01 75.43 660,143 +1.82(+2.47%)
Sep 24, 2008 77.44 77.44 73.32 73.61 545,142 -1.07(-1.43%)
Sep 23, 2008 75.41 76.64 73.37 74.68 476,219 -1.28(-1.69%)
Sep 22, 2008 83.90 83.90 75.50 75.96 216,169 -4.91(-6.07%)
Sep 19, 2008 88.80 80.87 75.73 80.87 0 +7.23(+9.82%)
Sep 18, 2008 68.08 74.35 61.49 73.64 3,080,809 +7.38(+11.14%)
Sep 17, 2008 72.00 72.00 64.91 66.26 2,479,111 -6.43(-8.85%)
Sep 16, 2008 65.60 72.77 65.34 72.69 1,835,082 +3.62(+5.24%)
Sep 15, 2008 71.00 74.40 69.00 69.07 2,866,166 -6.76(-8.92%)
Sep 12, 2008 74.30 76.97 73.81 75.83 2,350,554 -0.02(-0.03%)
Sep 11, 2008 72.20 75.85 71.02 75.85 2,609,637 +1.55(+2.09%)
Sep 10, 2008 75.79 76.23 72.58 74.30 2,154,058 -0.67(-0.89%)
Sep 09, 2008 79.11 80.25 74.95 74.97 2,673,847 -5.13(-6.40%)
Sep 08, 2008 81.25 83.23 77.06 80.10 2,135,391 +3.60(+4.71%)
Sep 05, 2008 72.41 76.60 72.39 76.50 0 +2.74(+3.71%)
Sep 04, 2008 76.81 77.30 73.73 73.76 1,775,156 -3.91(-5.03%)
Sep 03, 2008 76.65 77.71 75.40 77.67 2,061,952 +1.15(+1.50%)
Sep 02, 2008 76.55 79.00 75.24 76.52 1,595,339 +1.47(+1.96%)
Aug 29, 2008 74.89 75.79 74.19 75.05 943,822 -0.20(-0.26%)
Aug 28, 2008 72.93 75.30 72.65 75.25 989,601 +3.17(+4.40%)
Aug 27, 2008 71.03 72.31 70.27 72.08 974,588 +1.24(+1.75%)
Aug 26, 2008 70.51 71.50 69.54 70.84 1,077,945 +0.41(+0.58%)
Aug 25, 2008 72.14 72.15 70.31 70.43 1,160,224 -2.15(-2.96%)
Aug 22, 2008 72.46 72.90 71.18 72.58 1,312,879 +2.20(+3.13%)
Aug 21, 2008 70.06 70.98 69.33 70.38 1,363,641 -0.92(-1.29%)
Aug 20, 2008 69.86 71.30 68.59 71.30 1,500,479 +1.34(+1.92%)
Aug 19, 2008 71.09 71.37 69.17 69.96 1,390,187 -2.27(-3.14%)
Aug 18, 2008 73.63 75.77 71.98 72.23 883,186 -2.62(-3.50%)
Aug 15, 2008 74.81 76.19 74.05 74.85 0 +0.83(+1.12%)
Aug 14, 2008 71.30 74.64 71.30 74.02 1,532,835 +1.89(+2.62%)
Aug 13, 2008 73.64 73.80 70.81 72.13 1,512,484 -2.34(-3.14%)
Aug 12, 2008 77.91 77.91 73.66 74.47 1,342,423 -4.28(-5.43%)
Aug 11, 2008 76.73 80.43 76.27 78.75 1,533,304 +2.02(+2.63%)
Aug 08, 2008 74.00 77.60 73.79 76.73 1,443,274 +2.26(+3.03%)
Aug 07, 2008 76.90 77.86 73.66 74.47 1,586,457 -3.43(-4.40%)
Aug 06, 2008 77.58 78.73 76.39 77.90 1,379,385 -0.53(-0.68%)
Aug 05, 2008 76.09 78.67 75.81 78.43 1,688,958 +3.32(+4.42%)
Aug 04, 2008 77.87 77.87 73.63 75.11 1,347,798 -1.14(-1.50%)
Aug 01, 2008 76.30 77.00 73.74 76.25 1,865,521 +0.60(+0.79%)
Jul 31, 2008 76.80 77.28 74.78 75.65 2,270,127 -1.17(-1.52%)
Jul 30, 2008 76.47 77.85 74.16 76.82 3,207,258 +1.85(+2.47%)
Jul 29, 2008 74.97 74.97 68.97 74.97 3,299,443 +5.48(+7.89%)
Jul 28, 2008 73.00 74.50 69.06 69.49 2,279,904 -3.32(-4.56%)
Jul 25, 2008 73.42 74.84 71.29 72.81 3,293,187 -0.69(-0.94%)
Jul 24, 2008 78.77 78.89 72.93 73.50 2,895,970 -4.80(-6.13%)
Jul 23, 2008 77.00 81.04 76.51 78.30 3,729,406 +0.86(+1.11%)
Jul 22, 2008 70.46 77.48 68.94 77.44 2,954,524 +5.49(+7.63%)
Jul 21, 2008 74.26 75.28 71.68 71.95 2,340,474 -0.97(-1.33%)
Jul 18, 2008 73.72 73.97 70.39 72.92 2,207,722 +1.73(+2.43%)
Jul 17, 2008 69.87 72.92 67.56 71.19 3,994,429 +4.81(+7.25%)
Jul 16, 2008 59.60 66.49 59.28 66.38 2,933,719 +8.26(+14.21%)
Jul 15, 2008 58.44 61.50 56.09 58.12 3,684,830 -1.74(-2.91%)
Jul 14, 2008 65.31 66.15 59.86 59.86 2,263,790 -3.84(-6.03%)
Jul 11, 2008 63.52 65.65 61.99 63.70 1,238,145 -1.70(-2.60%)
Jul 10, 2008 65.01 66.70 63.93 65.40 1,091,034 -0.37(-0.56%)
Jul 09, 2008 69.96 70.28 65.53 65.77 772,973 -3.89(-5.58%)
Jul 08, 2008 65.68 69.73 64.71 69.66 908,784 +4.14(+6.32%)
Jul 07, 2008 68.97 69.37 64.42 65.52 479,185 -2.54(-3.73%)
Jul 04, 2008 69.33 69.50 67.34 68.06 358,358 +0.00(+0.00%)
Jul 03, 2008 69.33 69.50 67.34 68.06 358,358 -0.41(-0.60%)
Jul 02, 2008 70.00 71.21 68.46 68.47 489,231 -1.30(-1.86%)
Jul 01, 2008 67.76 70.07 66.90 69.77 642,677 +0.82(+1.19%)
Jun 30, 2008 70.50 70.84 68.89 68.95 468,269 -1.63(-2.31%)
Jun 27, 2008 71.53 72.47 69.68 70.58 372,657 -1.15(-1.60%)
Jun 26, 2008 73.30 73.39 71.68 71.73 232,107 -3.27(-4.36%)
Jun 25, 2008 75.60 77.79 74.69 75.00 353,511 -0.54(-0.71%)
Jun 24, 2008 73.65 76.44 73.21 75.54 268,980 +1.38(+1.86%)
Jun 23, 2008 76.61 76.61 74.00 74.16 183,468 -2.06(-2.70%)
Jun 20, 2008 76.20 78.07 75.60 76.22 253,660 -1.80(-2.31%)
Jun 19, 2008 77.70 78.13 75.64 78.02 249,021 +0.11(+0.14%)
Jun 18, 2008 77.72 78.69 76.43 77.91 182,757 -0.89(-1.13%)
Jun 17, 2008 81.82 82.39 78.79 78.80 162,659 -2.31(-2.85%)
Jun 16, 2008 79.58 81.98 79.09 81.11 258,186 +1.09(+1.36%)
Jun 13, 2008 78.98 80.02 77.78 80.02 162,072 +1.64(+2.09%)
Jun 12, 2008 77.18 79.70 77.18 78.38 314,415 +1.22(+1.58%)
Jun 11, 2008 79.55 79.70 76.60 77.16 327,822 -2.33(-2.93%)
Jun 10, 2008 80.06 80.54 77.64 79.49 323,996 +0.59(+0.75%)
Jun 09, 2008 80.78 81.47 77.67 78.90 199,651 -2.00(-2.47%)
Jun 06, 2008 84.06 84.06 80.90 80.90 257,027 -4.20(-4.94%)
Jun 05, 2008 83.82 85.30 83.82 85.10 219,019 +1.66(+1.99%)
Jun 04, 2008 84.14 85.30 83.03 83.44 217,424 -0.91(-1.08%)
Jun 03, 2008 85.93 85.96 83.04 84.35 359,667 -0.85(-1.00%)
Jun 02, 2008 86.44 86.57 84.19 85.20 179,315 -1.52(-1.75%)
May 30, 2008 88.14 88.18 86.72 86.72 132,837 -0.90(-1.03%)
May 29, 2008 86.10 88.36 86.10 87.62 332,816 +1.59(+1.85%)
May 28, 2008 87.00 87.40 84.69 86.03 400,426 -0.63(-0.72%)
May 27, 2008 86.00 86.91 85.60 86.66 219,949 +0.68(+0.79%)
May 26, 2008 87.36 87.36 85.85 85.98 0 +0.00(+0.00%)
May 23, 2008 87.36 87.36 85.85 85.98 227,010 -1.62(-1.85%)
May 22, 2008 87.10 88.53 86.45 87.60 475,364 +0.94(+1.08%)
May 21, 2008 89.05 89.47 86.47 86.66 459,558 -2.46(-2.76%)
May 20, 2008 90.26 90.26 88.69 89.12 169,391 -2.00(-2.19%)
May 19, 2008 92.00 93.26 90.90 91.12 118,851 -0.84(-0.91%)
May 16, 2008 93.71 93.71 91.24 91.96 190,785 -1.29(-1.38%)
May 15, 2008 92.00 93.34 91.37 93.25 313,126 +1.12(+1.22%)
May 14, 2008 92.40 92.74 91.93 92.13 222,271 +0.64(+0.70%)
May 13, 2008 93.80 93.80 91.32 91.49 143,184 -1.74(-1.87%)
May 12, 2008 92.12 93.23 91.56 93.23 160,167 +1.79(+1.96%)
May 09, 2008 91.36 93.11 91.06 91.44 129,541 -0.64(-0.70%)
May 08, 2008 93.20 93.23 90.98 92.08 206,562 -1.05(-1.13%)
May 07, 2008 97.39 97.60 93.02 93.13 236,855 -3.51(-3.63%)
May 06, 2008 94.64 96.95 93.72 96.64 245,626 +0.80(+0.83%)
May 05, 2008 96.74 97.04 95.51 95.84 286,882 -1.15(-1.19%)
May 02, 2008 98.21 99.10 96.27 96.99 311,194 +0.11(+0.11%)
May 01, 2008 92.99 97.35 92.83 96.88 287,322 +4.19(+4.52%)
Apr 30, 2008 93.73 94.79 92.55 92.69 276,499 -0.95(-1.01%)
Apr 29, 2008 94.31 94.68 93.14 93.64 159,454 -0.52(-0.55%)
Apr 28, 2008 94.29 95.08 93.50 94.16 146,939 -0.01(-0.01%)
Apr 25, 2008 93.42 94.39 91.86 94.17 199,301 +1.99(+2.16%)
Apr 24, 2008 88.97 92.73 88.89 92.18 196,618 +3.43(+3.86%)
Apr 23, 2008 89.52 90.15 88.14 88.75 230,974 -0.68(-0.76%)
Apr 22, 2008 89.78 90.08 88.66 89.43 274,439 -0.81(-0.90%)
Apr 21, 2008 91.24 91.24 89.56 90.24 123,233 -1.45(-1.58%)
Apr 18, 2008 93.02 93.42 91.40 91.69 427,717 +1.79(+1.99%)
Apr 17, 2008 88.09 90.27 87.19 89.90 341,848 +1.49(+1.69%)
Apr 16, 2008 87.55 88.42 87.00 88.41 236,203 +2.92(+3.42%)
Apr 15, 2008 85.20 86.56 84.15 85.49 287,834 +0.99(+1.17%)
Apr 14, 2008 86.38 86.56 84.25 84.50 210,396 -2.76(-3.16%)
Apr 11, 2008 87.76 89.49 87.08 87.26 341,800 -1.72(-1.93%)
Apr 10, 2008 89.38 90.56 88.14 88.98 292,910 -0.37(-0.41%)
Apr 09, 2008 91.87 91.87 89.35 89.35 190,632 -2.02(-2.21%)
Apr 08, 2008 91.90 92.58 90.75 91.37 215,969 -1.46(-1.57%)
Apr 07, 2008 93.37 94.58 92.47 92.83 443,802 +0.90(+0.98%)
Apr 04, 2008 93.61 93.64 91.50 91.93 366,875 -1.64(-1.75%)
Apr 03, 2008 92.26 94.23 91.81 93.57 175,300 +0.30(+0.32%)
Apr 02, 2008 94.33 95.61 92.79 93.27 132,185 -0.42(-0.45%)
Apr 01, 2008 89.52 93.77 89.52 93.69 222,137 +6.80(+7.83%)
Mar 31, 2008 86.73 88.23 85.65 86.89 142,365 +0.77(+0.89%)
Mar 28, 2008 88.46 89.12 86.03 86.12 123,900 -2.23(-2.52%)
Mar 27, 2008 91.88 91.88 88.35 88.35 294,342 -2.36(-2.60%)
Mar 26, 2008 93.11 93.40 90.44 90.71 143,000 -3.58(-3.80%)
Mar 25, 2008 94.21 95.27 92.64 94.29 163,200 -0.91(-0.96%)
Mar 24, 2008 96.75 98.00 95.00 95.20 422,150 +0.23(+0.24%)
Mar 21, 2008 88.43 94.99 88.43 94.97 199,210 +0.00(+0.00%)
Mar 20, 2008 88.43 94.99 88.43 94.97 199,210 +7.14(+8.13%)
Mar 19, 2008 89.93 92.17 87.83 87.83 401,410 -1.48(-1.66%)
Mar 18, 2008 85.59 89.41 84.94 89.31 335,750 +7.02(+8.53%)
Mar 17, 2008 77.40 83.64 76.01 82.29 488,402 -1.31(-1.56%)
Mar 14, 2008 88.30 90.05 82.75 83.60 505,863 -3.95(-4.51%)
Mar 13, 2008 85.23 88.27 83.48 87.55 597,300 +0.51(+0.59%)
Mar 12, 2008 89.37 91.48 86.85 87.04 295,850 -1.66(-1.87%)
Mar 11, 2008 84.44 88.71 84.03 88.70 540,820 +6.80(+8.30%)
Mar 10, 2008 84.43 85.61 81.84 81.90 416,020 -2.96(-3.49%)
Mar 07, 2008 83.81 87.06 83.26 84.86 413,100 +0.19(+0.22%)
Mar 06, 2008 87.01 87.01 84.58 84.67 188,160 -3.27(-3.72%)
Mar 05, 2008 88.73 90.07 87.06 87.94 460,461 -0.57(-0.64%)
Mar 04, 2008 88.46 88.91 86.09 88.51 232,300 -0.96(-1.07%)
Mar 03, 2008 90.33 90.33 88.55 89.47 214,300 -1.17(-1.29%)
Feb 29, 2008 93.65 93.65 90.38 90.64 298,800 -4.15(-4.38%)
Feb 28, 2008 97.33 97.33 94.53 94.79 302,975 -2.91(-2.98%)
Feb 27, 2008 95.70 98.72 95.70 97.70 249,100 +0.84(+0.87%)
Feb 26, 2008 97.48 98.17 95.60 96.86 745,000 -0.07(-0.07%)
Feb 25, 2008 96.46 97.26 94.18 96.93 897,800 +0.77(+0.80%)
Feb 22, 2008 95.41 96.18 92.67 96.16 654,700 +1.38(+1.46%)
Feb 21, 2008 97.00 97.26 94.49 94.78 551,525 -1.45(-1.51%)
Feb 20, 2008 94.00 96.77 93.36 96.23 579,200 +1.52(+1.60%)
Feb 19, 2008 99.45 99.45 94.30 94.71 441,210 -1.21(-1.26%)
Feb 18, 2008 94.04 95.92 93.95 95.92 0 +0.00(+0.00%)
Feb 15, 2008 94.04 95.92 93.95 95.92 436,100 +0.53(+0.56%)
Feb 14, 2008 97.53 97.92 95.33 95.39 484,879 -2.34(-2.39%)
Feb 13, 2008 96.75 100.55 95.59 97.73 90,638 +0.87(+0.90%)
Feb 12, 2008 96.15 98.53 95.58 96.86 383,270 +0.94(+0.98%)
Feb 11, 2008 97.28 97.28 95.00 95.92 362,305 -0.77(-0.80%)
Feb 08, 2008 98.15 98.58 95.56 96.69 158,100 -1.79(-1.82%)
Feb 07, 2008 96.57 100.11 96.35 98.48 156,300 +1.77(+1.83%)
Feb 06, 2008 98.98 99.56 96.66 96.71 98,948 -1.36(-1.39%)
Feb 05, 2008 102.00 102.00 98.07 98.07 127,900 -4.75(-4.62%)
Feb 04, 2008 105.19 105.19 102.37 102.82 135,900 -3.28(-3.09%)
Feb 01, 2008 103.62 106.14 103.43 106.10 397,452 +2.37(+2.28%)
Jan 31, 2008 99.06 104.87 98.08 103.73 577,192 +3.23(+3.21%)
Jan 30, 2008 100.81 104.57 99.93 100.50 333,472 -0.87(-0.86%)
Jan 29, 2008 101.16 101.50 98.86 101.37 311,300 +1.49(+1.49%)
Jan 28, 2008 96.97 99.88 95.57 99.88 317,925 +3.30(+3.42%)
Jan 25, 2008 99.91 100.72 95.84 96.58 240,600 -2.27(-2.30%)
Jan 24, 2008 98.69 99.62 97.49 98.85 256,685 +1.04(+1.06%)
Jan 23, 2008 88.86 98.51 88.34 97.81 404,520 +6.82(+7.50%)
Jan 22, 2008 86.06 93.42 83.72 90.99 443,696 +2.53(+2.86%)
Jan 21, 2008 90.28 90.64 86.59 88.46 0 +0.00(+0.00%)
Jan 18, 2008 90.28 90.64 86.59 88.46 577,810 -1.20(-1.34%)
Jan 17, 2008 94.03 94.03 89.09 89.66 353,565 -4.15(-4.42%)
Jan 16, 2008 92.54 95.87 92.41 93.81 499,088 +1.27(+1.37%)
Jan 15, 2008 94.68 94.68 92.38 92.54 223,000 -4.06(-4.20%)
Jan 14, 2008 96.28 99.75 95.05 96.60 198,000 +0.83(+0.87%)
Jan 11, 2008 94.89 97.58 93.95 95.77 402,300 -0.21(-0.22%)
Jan 10, 2008 91.82 97.38 91.47 95.98 464,697 +2.24(+2.39%)
Jan 09, 2008 91.93 93.74 89.71 93.74 494,400 +1.50(+1.63%)
Jan 08, 2008 96.78 97.01 92.02 92.24 577,300 -3.88(-4.04%)
Jan 07, 2008 96.76 97.26 94.44 96.12 905,000 +0.18(+0.19%)
Jan 04, 2008 97.63 97.83 95.50 95.94 580,860 -2.99(-3.02%)
Jan 03, 2008 100.60 100.60 98.89 98.93 451,800 -0.94(-0.94%)
Jan 02, 2008 102.16 102.61 99.55 99.87 812,050 -2.27(-2.22%)
Jan 01, 2008 101.24 103.23 100.60 102.14 0 +0.00(+0.00%)
Dec 31, 2007 101.24 103.23 100.60 102.14 409,100 +0.60(+0.59%)
Dec 28, 2007 103.45 103.45 101.06 101.54 500,400 -0.67(-0.66%)
Dec 27, 2007 103.78 103.86 102.08 102.21 513,300 -2.84(-2.70%)
Dec 26, 2007 104.74 105.22 104.05 105.05 431,300 -0.35(-0.34%)
Dec 24, 2007 103.18 105.68 103.18 105.40 181,323 +1.31(+1.26%)
Dec 21, 2007 103.79 104.09 102.19 104.09 359,500 +2.20(+2.16%)
Dec 20, 2007 103.62 103.62 100.45 101.89 502,740 -0.45(-0.44%)
Dec 19, 2007 102.55 104.32 101.67 102.34 482,823 -0.01(-0.01%)
Dec 18, 2007 103.35 103.35 100.76 102.35 410,700 -0.33(-0.32%)
Dec 17, 2007 102.52 104.29 102.22 102.68 194,500 -0.95(-0.92%)
Dec 14, 2007 104.15 106.08 103.51 103.63 435,000 -1.65(-1.57%)
Dec 13, 2007 104.53 105.37 102.54 105.28 355,600 -0.34(-0.32%)
Dec 12, 2007 110.01 110.32 103.44 105.62 708,800 -1.40(-1.31%)
Dec 11, 2007 112.27 113.28 106.84 107.02 538,800 -5.84(-5.17%)
Dec 10, 2007 111.01 113.35 111.01 112.86 277,900 +2.82(+2.56%)
Dec 07, 2007 111.91 111.91 109.90 110.04 348,000 -1.45(-1.30%)
Dec 06, 2007 108.70 111.51 108.35 111.49 236,740 +2.86(+2.63%)
Dec 05, 2007 108.15 108.86 106.90 108.63 450,000 +2.09(+1.96%)
Dec 04, 2007 106.86 107.60 106.27 106.54 95,250 -1.99(-1.83%)
Dec 03, 2007 109.07 109.78 108.22 108.53 97,300 -1.54(-1.40%)
Nov 30, 2007 109.95 111.77 109.16 110.07 213,300 +3.32(+3.11%)
Nov 29, 2007 107.72 107.80 104.84 106.75 149,810 -0.70(-0.65%)
Nov 28, 2007 103.92 107.67 103.92 107.45 410,000 +5.74(+5.64%)
Nov 27, 2007 101.41 102.03 99.42 101.71 326,300 +2.43(+2.45%)
Nov 26, 2007 103.00 103.07 99.28 99.28 82,610 -4.50(-4.34%)
Nov 23, 2007 101.07 104.01 101.07 103.78 57,604 +3.23(+3.21%)
Nov 21, 2007 100.25 102.55 99.66 100.55 98,900 -1.94(-1.89%)
Nov 20, 2007 102.65 104.95 100.00 102.49 100,300 -1.43(-1.38%)
Nov 19, 2007 106.36 106.48 103.40 103.92 89,100 -3.44(-3.20%)
Nov 16, 2007 108.53 108.68 106.18 107.36 166,801 -1.13(-1.04%)
Nov 15, 2007 110.91 111.75 107.37 108.49 117,100 -4.13(-3.67%)
Nov 14, 2007 115.34 115.36 111.82 112.62 165,766 -0.45(-0.40%)
Nov 13, 2007 109.54 113.10 109.32 113.07 67,700 +5.64(+5.25%)
Nov 12, 2007 107.00 110.35 106.94 107.43 150,235 +0.41(+0.38%)
Nov 09, 2007 105.00 109.66 103.76 107.02 170,325 +0.06(+0.06%)
Nov 08, 2007 106.65 107.94 103.21 106.96 402,721 +0.66(+0.62%)
Nov 07, 2007 110.42 110.79 106.29 106.30 267,900 -5.91(-5.27%)
Nov 06, 2007 111.51 112.21 109.57 112.21 187,000 +1.89(+1.71%)
Nov 05, 2007 110.60 111.34 108.51 110.32 219,615 -2.26(-2.01%)
Nov 02, 2007 114.19 114.19 110.07 112.58 245,500 -1.73(-1.51%)
Nov 01, 2007 117.00 117.00 112.65 114.31 93,500 -5.98(-4.97%)
Oct 31, 2007 120.30 121.02 118.12 120.29 114,800 +1.15(+0.97%)
Oct 30, 2007 119.53 119.88 118.38 119.14 113,400 -0.72(-0.60%)
Oct 29, 2007 120.37 120.52 119.21 119.86 32,000 +0.10(+0.08%)
Oct 26, 2007 118.27 119.85 116.88 119.76 98,400 +3.09(+2.65%)
Oct 25, 2007 116.72 117.89 114.73 116.67 186,800 -0.33(-0.28%)
Oct 24, 2007 116.66 117.67 113.99 117.00 174,400 -0.84(-0.71%)
Oct 23, 2007 118.19 118.19 116.56 117.84 78,400 +0.90(+0.77%)
Oct 22, 2007 115.02 117.44 115.02 116.94 108,800 +0.94(+0.81%)
Oct 19, 2007 119.10 119.37 116.00 116.00 65,900 -3.40(-2.85%)
Oct 18, 2007 119.32 119.89 118.76 119.40 32,500 -1.91(-1.57%)
Oct 17, 2007 121.99 122.15 119.38 121.31 35,400 -0.07(-0.06%)
Oct 16, 2007 122.53 122.53 121.01 121.38 39,800 -2.44(-1.97%)
Oct 15, 2007 123.01 125.76 122.81 123.82 34,200 -2.40(-1.90%)
Oct 12, 2007 126.40 126.89 125.85 126.22 37,100 -0.06(-0.05%)
Oct 11, 2007 126.77 128.08 125.99 126.28 119,100 -0.34(-0.27%)
Oct 10, 2007 127.43 127.43 126.08 126.62 39,600 -1.38(-1.08%)
Oct 09, 2007 127.10 128.00 126.11 128.00 60,900 +1.14(+0.90%)
Oct 08, 2007 127.60 127.60 126.69 126.86 40,500 -0.98(-0.77%)
Oct 05, 2007 127.22 128.56 127.22 127.84 76,100 +1.38(+1.09%)
Oct 04, 2007 127.03 127.11 125.45 126.46 321,200 +0.21(+0.17%)
Oct 03, 2007 125.84 126.93 125.84 126.25 23,200 +0.65(+0.52%)
Oct 02, 2007 125.25 126.04 125.25 125.60 50,000 +0.91(+0.73%)
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.