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

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

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 (%)
Apr 30, 2009 71.30 71.38 71.27 71.38 812,426 +0.06(+0.08%)
Apr 29, 2009 71.32 71.35 71.26 71.32 1,021,493 +0.03(+0.05%)
Apr 28, 2009 71.39 71.41 71.28 71.29 1,023,456 -0.07(-0.10%)
Apr 27, 2009 71.37 71.39 71.29 71.35 999,022 +0.08(+0.12%)
Apr 24, 2009 71.28 71.31 71.24 71.27 1,236,565 +0.00(+0.00%)
Apr 23, 2009 71.31 71.32 71.25 71.27 1,538,672 -0.05(-0.07%)
Apr 22, 2009 71.35 71.35 71.25 71.32 1,041,852 -0.02(-0.02%)
Apr 21, 2009 71.38 71.41 71.32 71.34 837,690 +0.03(+0.04%)
Apr 20, 2009 71.29 71.38 71.29 71.31 727,765 +0.07(+0.10%)
Apr 17, 2009 71.29 71.42 71.21 71.24 973,415 -0.08(-0.11%)
Apr 16, 2009 71.35 71.42 71.32 71.32 1,618,445 -0.10(-0.14%)
Apr 15, 2009 71.38 71.44 71.35 71.42 854,945 +0.03(+0.05%)
Apr 14, 2009 71.35 71.43 71.34 71.39 1,749,171 +0.06(+0.08%)
Apr 13, 2009 71.24 71.40 71.24 71.33 782,705 +0.14(+0.19%)
Apr 09, 2009 71.25 71.28 71.19 71.19 2,082,474 -0.09(-0.12%)
Apr 08, 2009 71.30 71.35 71.24 71.28 1,202,090 +0.00(+0.00%)
Apr 07, 2009 71.29 71.32 71.26 71.28 697,083 +0.03(+0.04%)
Apr 06, 2009 71.18 71.27 71.18 71.25 1,455,600 +0.05(+0.07%)
Apr 03, 2009 71.32 71.33 71.18 71.20 2,330,298 -0.16(-0.23%)
Apr 02, 2009 71.41 71.45 71.32 71.36 1,173,455 -0.12(-0.17%)
Apr 01, 2009 71.46 71.52 71.44 71.48 1,140,615 -0.14(-0.19%)
Mar 31, 2009 71.52 71.63 71.52 71.62 2,823,389 +0.10(+0.14%)
Mar 30, 2009 71.51 71.56 71.48 71.52 926,558 +0.10(+0.14%)
Mar 26, 2009 71.40 71.49 71.35 71.41 1,470,776 +0.09(+0.13%)
Mar 25, 2009 71.38 71.40 71.31 71.32 1,451,879 -0.02(-0.02%)
Mar 24, 2009 71.44 71.45 71.33 71.34 3,099,128 -0.09(-0.13%)
Mar 23, 2009 71.41 71.45 71.38 71.43 1,258,234 -0.06(-0.08%)
Mar 20, 2009 71.46 71.52 71.41 71.49 2,283,888 +0.08(+0.12%)
Mar 19, 2009 71.46 71.49 71.40 71.41 2,430,905 -0.08(-0.12%)
Mar 18, 2009 71.24 71.52 71.23 71.49 3,263,307 +0.27(+0.38%)
Mar 17, 2009 71.26 71.29 71.18 71.22 1,336,455 -0.02(-0.02%)
Mar 16, 2009 71.22 71.28 71.22 71.24 859,905 -0.09(-0.13%)
Mar 13, 2009 71.22 71.34 71.21 71.33 0 +0.06(+0.08%)
Mar 12, 2009 71.22 71.29 71.20 71.27 1,062,255 +0.03(+0.04%)
Mar 11, 2009 71.20 71.25 71.15 71.24 1,191,037 +0.03(+0.05%)
Mar 10, 2009 71.24 71.24 70.92 71.21 2,652,850 -0.04(-0.06%)
Mar 09, 2009 71.33 71.34 71.18 71.25 1,055,003 -0.07(-0.09%)
Mar 06, 2009 71.26 71.40 71.24 71.32 0 -0.04(-0.05%)
Mar 05, 2009 71.29 71.37 71.27 71.35 688,021 +0.07(+0.10%)
Mar 04, 2009 71.28 71.29 71.20 71.29 2,470,769 -0.14(-0.19%)
Mar 02, 2009 71.35 71.44 71.32 71.42 1,835,825 +0.05(+0.07%)
Feb 27, 2009 71.35 71.42 71.30 71.37 0 +0.04(+0.06%)
Feb 26, 2009 71.31 71.34 71.27 71.33 1,016,328 +0.03(+0.05%)
Feb 25, 2009 71.43 71.46 71.29 71.29 1,081,979 -0.14(-0.19%)
Feb 24, 2009 71.44 71.51 71.41 71.43 1,017,096 -0.05(-0.07%)
Feb 23, 2009 71.41 71.49 71.35 71.48 2,917,118 -0.01(-0.01%)
Feb 20, 2009 71.46 71.57 71.45 71.49 1,045,914 +0.06(+0.08%)
Feb 19, 2009 71.41 71.47 71.36 71.43 760,805 -0.03(-0.04%)
Feb 18, 2009 71.49 71.55 71.41 71.46 732,889 -0.12(-0.17%)
Feb 17, 2009 71.47 71.58 71.47 71.57 1,061,521 +0.19(+0.26%)
Feb 13, 2009 71.47 71.49 71.38 71.39 774,827 -0.14(-0.19%)
Feb 12, 2009 71.49 71.57 71.49 71.52 1,035,810 +0.08(+0.12%)
Feb 11, 2009 71.48 71.54 71.43 71.44 1,036,241 -0.02(-0.02%)
Feb 10, 2009 71.35 71.50 71.31 71.46 1,375,581 +0.16(+0.23%)
Feb 09, 2009 71.33 71.39 71.28 71.29 969,114 -0.03(-0.04%)
Feb 06, 2009 71.45 71.45 71.32 71.32 1,142,631 -0.04(-0.06%)
Feb 05, 2009 71.38 71.42 71.32 71.36 1,332,083 +0.02(+0.02%)
Feb 04, 2009 71.45 71.46 71.32 71.35 2,126,340 -0.12(-0.17%)
Feb 03, 2009 71.52 71.55 71.41 71.46 1,026,658 -0.08(-0.11%)
Feb 02, 2009 71.46 71.55 71.45 71.54 912,977 -0.05(-0.07%)
Jan 30, 2009 71.58 71.67 71.54 71.59 0 +0.04(+0.06%)
Jan 29, 2009 71.57 71.62 71.53 71.55 1,934,133 -0.14(-0.19%)
Jan 28, 2009 71.68 71.74 71.63 71.69 1,927,415 -0.03(-0.04%)
Jan 27, 2009 71.60 71.72 71.60 71.71 1,397,219 +0.08(+0.11%)
Jan 26, 2009 71.71 71.71 71.58 71.63 1,071,442 -0.09(-0.13%)
Jan 23, 2009 71.71 71.75 71.58 71.73 2,167,349 -0.02(-0.02%)
Jan 22, 2009 71.74 71.81 71.70 71.74 669,738 +0.03(+0.05%)
Jan 21, 2009 71.75 71.81 71.69 71.71 1,167,955 -0.11(-0.15%)
Jan 20, 2009 71.73 71.84 71.67 71.82 2,475,756 +0.03(+0.05%)
Jan 16, 2009 71.70 71.82 71.69 71.79 777,729 +0.03(+0.05%)
Jan 15, 2009 71.82 71.85 71.69 71.75 5,266,938 -0.08(-0.11%)
Jan 14, 2009 71.79 71.90 71.79 71.83 1,315,997 +0.09(+0.12%)
Jan 13, 2009 71.74 71.80 71.69 71.74 686,829 +0.01(+0.01%)
Jan 12, 2009 71.72 71.85 71.70 71.74 1,445,746 +0.02(+0.02%)
Jan 09, 2009 71.68 71.80 71.67 71.72 997,446 +0.05(+0.07%)
Jan 08, 2009 71.63 71.76 71.63 71.67 948,648 +0.02(+0.02%)
Jan 07, 2009 71.73 71.73 71.60 71.65 2,372,777 -0.05(-0.07%)
Jan 06, 2009 71.62 71.74 71.57 71.70 1,718,517 +0.03(+0.05%)
Jan 05, 2009 71.67 71.74 71.61 71.67 5,941,300 +0.14(+0.20%)
Jan 02, 2009 71.92 71.92 71.52 71.52 0 -0.38(-0.53%)
Jan 01, 2009 71.91 71.93 71.74 71.90 0 +0.00(+0.00%)
Dec 31, 2008 71.91 71.93 71.74 71.90 691,580 -0.04(-0.05%)
Dec 30, 2008 71.86 71.94 71.80 71.94 626,162 +0.07(+0.09%)
Dec 29, 2008 71.83 71.92 71.73 71.87 842,806 -0.13(-0.18%)
Dec 26, 2008 71.91 72.03 71.90 72.00 523,127 +0.08(+0.12%)
Dec 24, 2008 71.93 72.02 71.91 71.91 319,713 +0.02(+0.02%)
Dec 23, 2008 71.90 71.98 71.87 71.90 822,047 +0.02(+0.02%)
Dec 22, 2008 72.02 72.04 71.87 71.88 956,818 -0.14(-0.19%)
Dec 19, 2008 72.00 72.10 71.98 72.02 999,363 -0.07(-0.09%)
Dec 18, 2008 72.20 72.22 72.08 72.08 1,319,630 +0.03(+0.05%)
Dec 17, 2008 72.19 72.34 72.05 72.05 1,678,660 -0.15(-0.21%)
Dec 16, 2008 72.03 72.31 71.97 72.20 864,739 +0.03(+0.05%)
Dec 15, 2008 72.07 72.18 71.98 72.17 1,647,293 +0.05(+0.07%)
Dec 12, 2008 72.01 72.15 71.90 72.12 633,917 +0.04(+0.05%)
Dec 11, 2008 71.98 72.08 71.90 72.08 1,082,408 +0.17(+0.24%)
Dec 10, 2008 71.93 72.00 71.81 71.91 1,104,412 -0.09(-0.13%)
Dec 09, 2008 71.89 72.01 71.73 72.01 1,154,287 +0.22(+0.31%)
Dec 08, 2008 71.87 71.91 71.75 71.79 1,237,747 -0.10(-0.14%)
Dec 05, 2008 72.00 72.03 71.78 71.89 1,033,449 -0.08(-0.12%)
Dec 04, 2008 71.97 72.07 71.90 71.97 1,390,758 +0.02(+0.02%)
Dec 03, 2008 71.98 72.01 71.83 71.96 1,125,811 +0.06(+0.08%)
Dec 02, 2008 71.88 71.95 71.81 71.90 853,565 -0.01(-0.01%)
Dec 01, 2008 71.88 71.96 71.79 71.91 1,023,181 -0.12(-0.17%)
Nov 28, 2008 71.89 72.03 71.80 72.03 276,264 +0.04(+0.06%)
Nov 26, 2008 71.77 71.99 71.77 71.98 791,007 +0.22(+0.31%)
Nov 25, 2008 71.80 71.91 71.69 71.76 953,940 +0.06(+0.08%)
Nov 24, 2008 71.74 71.80 71.63 71.70 1,126,750 -0.18(-0.25%)
Nov 21, 2008 71.88 71.94 71.74 71.88 1,993,669 -0.12(-0.17%)
Nov 20, 2008 71.98 72.03 71.83 72.00 2,978,115 +0.14(+0.19%)
Nov 19, 2008 71.74 71.86 71.71 71.86 871,194 +0.10(+0.14%)
Nov 18, 2008 71.61 71.77 71.60 71.76 764,722 +0.08(+0.11%)
Nov 17, 2008 71.56 71.69 71.56 71.69 721,664 +0.13(+0.18%)
Nov 14, 2008 71.59 71.69 71.56 71.56 1,010,516 -0.02(-0.02%)
Nov 13, 2008 71.73 71.74 71.56 71.57 1,281,984 -0.18(-0.25%)
Nov 12, 2008 71.63 71.75 71.61 71.75 1,145,024 +0.11(+0.15%)
Nov 11, 2008 71.52 71.66 71.47 71.64 580,564 +0.05(+0.07%)
Nov 10, 2008 71.41 71.59 71.35 71.59 828,659 +0.22(+0.31%)
Nov 07, 2008 71.41 71.47 71.35 71.37 778,213 -0.13(-0.18%)
Nov 06, 2008 71.36 71.51 71.32 71.50 2,578,704 +0.03(+0.04%)
Nov 05, 2008 71.34 71.47 71.30 71.47 1,673,488 +0.13(+0.18%)
Nov 04, 2008 71.35 71.45 71.21 71.35 1,519,990 -0.02(-0.03%)
Nov 03, 2008 71.29 71.37 71.18 71.37 1,061,785 -0.15(-0.21%)
Oct 31, 2008 71.46 71.52 71.36 71.52 1,497,194 +0.03(+0.05%)
Oct 30, 2008 71.44 71.52 71.35 71.48 967,116 +0.06(+0.08%)
Oct 29, 2008 71.45 71.53 71.35 71.42 1,533,324 +0.04(+0.06%)
Oct 28, 2008 71.31 71.41 71.24 71.38 1,211,112 +0.08(+0.12%)
Oct 27, 2008 71.36 71.45 71.24 71.29 1,321,093 -0.18(-0.25%)
Oct 24, 2008 71.64 71.66 71.38 71.47 1,423,311 +0.06(+0.08%)
Oct 23, 2008 71.41 71.61 71.29 71.41 1,060,887 -0.04(-0.06%)
Oct 22, 2008 71.37 71.48 71.25 71.46 1,367,517 +0.10(+0.14%)
Oct 21, 2008 71.42 71.44 71.21 71.35 837,192 +0.14(+0.20%)
Oct 20, 2008 71.33 71.41 71.16 71.21 1,783,449 -0.05(-0.07%)
Oct 17, 2008 71.30 71.36 71.13 71.26 1,109,098 +0.05(+0.07%)
Oct 16, 2008 71.17 71.47 71.16 71.21 1,382,797 -0.04(-0.05%)
Oct 15, 2008 71.01 71.37 71.01 71.25 1,415,456 +0.23(+0.33%)
Oct 14, 2008 70.96 71.12 70.79 71.01 4,024,992 +0.02(+0.02%)
Oct 13, 2008 71.20 71.20 70.27 71.00 1,647,462 -0.31(-0.44%)
Oct 10, 2008 71.35 71.45 70.91 71.31 5,400,070 +0.11(+0.16%)
Oct 09, 2008 71.11 71.22 71.00 71.20 8,135,082 +0.05(+0.06%)
Oct 08, 2008 71.63 71.63 71.01 71.16 8,769,974 -0.31(-0.43%)
Oct 07, 2008 71.32 71.49 71.23 71.46 6,789,595 +0.01(+0.02%)
Oct 06, 2008 71.39 71.57 71.33 71.45 3,514,631 +0.14(+0.20%)
Oct 03, 2008 71.19 71.30 70.92 71.30 1,189,245 +0.20(+0.27%)
Oct 02, 2008 71.10 71.24 71.00 71.11 2,567,229 +0.15(+0.22%)
Oct 01, 2008 70.96 71.03 70.77 70.95 4,893,837 -0.02(-0.02%)
Sep 30, 2008 71.32 71.36 70.97 70.97 1,719,112 -0.28(-0.39%)
Sep 29, 2008 71.07 71.48 70.99 71.25 2,924,978 +0.41(+0.58%)
Sep 26, 2008 71.01 71.02 70.84 70.84 0 +0.00(+0.00%)
Sep 25, 2008 70.96 70.97 70.73 70.84 1,283,075 -0.13(-0.18%)
Sep 24, 2008 70.84 70.99 70.76 70.97 978,499 +0.15(+0.22%)
Sep 23, 2008 70.85 70.85 70.68 70.82 1,443,638 +0.05(+0.07%)
Sep 22, 2008 70.55 70.78 70.50 70.77 1,815,862 +0.05(+0.07%)
Sep 19, 2008 70.55 70.80 70.51 70.72 0 -0.43(-0.60%)
Sep 18, 2008 71.24 71.59 71.05 71.14 16,276,861 -0.20(-0.28%)
Sep 17, 2008 71.29 71.36 70.85 71.35 6,516,772 +0.34(+0.48%)
Sep 16, 2008 71.37 71.40 70.99 71.01 1,968,315 -0.13(-0.18%)
Sep 15, 2008 71.09 71.17 70.91 71.13 2,013,451 +0.50(+0.71%)
Sep 12, 2008 70.65 70.70 70.54 70.63 1,249,639 +0.01(+0.01%)
Sep 11, 2008 70.73 70.74 70.62 70.62 971,819 -0.03(-0.04%)
Sep 10, 2008 70.59 70.67 70.53 70.65 631,726 +0.02(+0.02%)
Sep 09, 2008 70.49 70.67 70.39 70.63 756,038 +0.11(+0.16%)
Sep 08, 2008 70.40 70.53 70.34 70.52 594,633 -0.03(-0.05%)
Sep 05, 2008 70.67 70.69 70.53 70.56 0 -0.03(-0.04%)
Sep 04, 2008 70.55 70.64 70.54 70.58 1,014,177 +0.04(+0.06%)
Sep 03, 2008 70.53 70.58 70.50 70.54 1,115,181 +0.03(+0.04%)
Sep 02, 2008 70.36 70.51 70.31 70.51 759,557 -0.11(-0.16%)
Aug 29, 2008 70.56 70.62 70.52 70.62 703,260 +0.03(+0.05%)
Aug 28, 2008 70.59 70.60 70.53 70.59 600,720 -0.03(-0.05%)
Aug 27, 2008 70.55 70.62 70.51 70.62 781,695 +0.04(+0.06%)
Aug 26, 2008 70.57 70.58 70.52 70.58 706,620 -0.03(-0.04%)
Aug 25, 2008 70.57 70.62 70.56 70.61 602,566 +0.12(+0.17%)
Aug 22, 2008 70.54 70.54 70.45 70.49 599,940 -0.13(-0.18%)
Aug 21, 2008 70.66 70.66 70.57 70.62 636,488 -0.06(-0.08%)
Aug 20, 2008 70.57 70.68 70.57 70.67 844,384 +0.09(+0.13%)
Aug 19, 2008 70.62 70.62 70.54 70.58 804,990 +0.05(+0.07%)
Aug 18, 2008 70.48 70.56 70.46 70.53 632,157 +0.06(+0.08%)
Aug 15, 2008 70.51 70.54 70.44 70.47 0 +0.05(+0.07%)
Aug 14, 2008 70.44 70.45 70.38 70.42 1,249,638 +0.03(+0.04%)
Aug 13, 2008 70.47 70.48 70.36 70.39 1,363,487 -0.01(-0.01%)
Aug 12, 2008 70.39 70.42 70.36 70.40 691,991 +0.13(+0.18%)
Aug 11, 2008 70.36 70.36 70.13 70.28 837,081 -0.09(-0.13%)
Aug 08, 2008 70.45 70.50 70.32 70.37 623,909 -0.06(-0.09%)
Aug 07, 2008 70.33 70.45 70.33 70.43 524,742 +0.15(+0.22%)
Aug 06, 2008 70.29 70.30 70.20 70.28 629,469 +0.01(+0.01%)
Aug 05, 2008 70.28 70.29 70.22 70.27 668,550 -0.03(-0.05%)
Aug 04, 2008 70.29 70.34 70.27 70.30 1,101,339 -0.01(-0.01%)
Aug 01, 2008 70.31 70.32 70.25 70.31 773,981 -0.21(-0.30%)
Jul 31, 2008 70.46 70.53 70.45 70.52 741,528 +0.14(+0.20%)
Jul 30, 2008 70.30 70.43 70.29 70.38 607,474 +0.02(+0.03%)
Jul 29, 2008 70.36 70.39 70.29 70.36 574,391 -0.06(-0.08%)
Jul 28, 2008 70.36 70.43 70.34 70.42 604,058 +0.14(+0.21%)
Jul 25, 2008 70.34 70.37 70.24 70.28 1,029,945 -0.09(-0.13%)
Jul 24, 2008 70.18 70.38 70.18 70.37 612,227 +0.20(+0.28%)
Jul 23, 2008 70.11 70.19 70.06 70.17 1,021,424 -0.03(-0.05%)
Jul 22, 2008 70.26 70.26 70.13 70.21 1,231,765 -0.06(-0.08%)
Jul 21, 2008 70.22 70.27 70.15 70.27 955,824 +0.03(+0.05%)
Jul 18, 2008 70.39 70.42 70.18 70.23 1,401,530 -0.13(-0.18%)
Jul 17, 2008 70.43 70.47 70.31 70.36 1,103,881 -0.10(-0.14%)
Jul 16, 2008 70.51 70.56 70.45 70.46 728,346 -0.07(-0.10%)
Jul 15, 2008 70.50 70.66 70.46 70.53 842,598 +0.10(+0.14%)
Jul 14, 2008 70.29 70.44 70.22 70.43 802,069 +0.16(+0.23%)
Jul 11, 2008 70.45 70.46 70.22 70.27 626,515 -0.14(-0.20%)
Jul 10, 2008 70.50 70.50 70.40 70.41 866,624 -0.09(-0.12%)
Jul 09, 2008 70.37 70.50 70.33 70.50 540,366 +0.12(+0.17%)
Jul 08, 2008 70.39 70.50 70.33 70.38 596,842 +0.01(+0.01%)
Jul 07, 2008 70.34 70.50 70.27 70.37 1,312,778 +0.04(+0.06%)
Jul 04, 2008 70.28 70.35 70.21 70.33 387,171 +0.00(+0.00%)
Jul 03, 2008 70.28 70.35 70.21 70.33 387,171 +0.12(+0.17%)
Jul 02, 2008 70.16 70.28 70.16 70.21 1,063,298 +0.01(+0.01%)
Jul 01, 2008 70.29 70.37 70.19 70.20 1,215,308 -0.20(-0.29%)
Jun 30, 2008 70.33 70.40 70.28 70.40 1,122,351 +0.04(+0.06%)
Jun 27, 2008 70.37 70.39 70.24 70.36 956,972 +0.03(+0.05%)
Jun 26, 2008 70.15 70.34 70.15 70.33 1,623,408 +0.20(+0.29%)
Jun 25, 2008 70.03 70.16 69.94 70.12 986,608 +0.05(+0.07%)
Jun 24, 2008 69.99 70.10 69.97 70.07 765,970 +0.13(+0.18%)
Jun 23, 2008 69.95 70.02 69.91 69.94 1,088,169 -0.08(-0.11%)
Jun 20, 2008 69.98 70.08 69.98 70.02 427,087 +0.13(+0.18%)
Jun 19, 2008 69.96 70.02 69.88 69.89 646,320 -0.13(-0.19%)
Jun 18, 2008 69.96 70.05 69.96 70.03 1,447,900 +0.07(+0.10%)
Jun 17, 2008 69.89 69.97 69.86 69.96 457,166 +0.14(+0.19%)
Jun 16, 2008 69.82 69.87 69.79 69.83 374,924 +0.04(+0.06%)
Jun 13, 2008 69.83 69.94 69.77 69.78 982,203 +0.08(+0.11%)
Jun 12, 2008 69.88 69.94 69.71 69.71 1,253,544 -0.34(-0.48%)
Jun 11, 2008 69.99 70.10 69.93 70.05 755,004 +0.12(+0.17%)
Jun 10, 2008 69.97 70.04 69.88 69.93 1,523,396 -0.16(-0.23%)
Jun 09, 2008 70.32 70.33 70.08 70.09 666,410 -0.36(-0.51%)
Jun 06, 2008 70.42 70.56 70.40 70.45 406,584 +0.09(+0.13%)
Jun 05, 2008 70.39 70.43 70.33 70.35 799,710 -0.09(-0.13%)
Jun 04, 2008 70.50 70.51 70.40 70.45 714,682 -0.03(-0.04%)
Jun 03, 2008 70.44 70.50 70.24 70.47 523,909 +0.10(+0.14%)
Jun 02, 2008 70.24 70.41 70.23 70.37 434,688 -0.05(-0.07%)
May 30, 2008 70.39 70.45 70.38 70.42 2,319,467 +0.10(+0.14%)
May 29, 2008 70.28 70.34 70.11 70.32 517,459 -0.03(-0.04%)
May 28, 2008 70.42 70.44 70.33 70.34 487,058 -0.13(-0.18%)
May 27, 2008 70.52 70.56 70.43 70.47 590,484 -0.08(-0.11%)
May 26, 2008 70.46 70.62 70.46 70.55 0 +0.00(+0.00%)
May 23, 2008 70.46 70.62 70.46 70.55 653,416 +0.14(+0.19%)
May 22, 2008 70.49 70.50 70.38 70.41 510,587 -0.20(-0.28%)
May 21, 2008 70.62 70.70 70.58 70.61 1,059,727 -0.08(-0.11%)
May 20, 2008 70.58 70.69 70.58 70.68 544,562 +0.10(+0.14%)
May 19, 2008 70.56 70.59 70.47 70.58 436,863 +0.08(+0.11%)
May 16, 2008 70.40 70.57 70.40 70.50 491,138 +0.02(+0.02%)
May 15, 2008 70.40 70.53 70.40 70.49 773,537 +0.06(+0.08%)
May 14, 2008 70.51 70.51 70.33 70.43 675,722 -0.05(-0.07%)
May 13, 2008 70.50 70.56 70.42 70.48 655,806 -0.12(-0.17%)
May 12, 2008 70.67 70.75 70.60 70.60 670,749 -0.14(-0.19%)
May 09, 2008 70.78 70.79 70.70 70.73 596,221 +0.03(+0.04%)
May 08, 2008 70.71 70.76 70.62 70.71 1,553,990 +0.06(+0.08%)
May 07, 2008 70.51 70.65 70.51 70.65 1,014,291 +0.09(+0.12%)
May 06, 2008 70.59 70.65 70.49 70.56 1,051,803 +0.04(+0.06%)
May 05, 2008 70.50 70.55 70.44 70.52 851,944 +0.08(+0.11%)
May 02, 2008 70.42 70.91 70.37 70.45 1,033,845 -0.09(-0.13%)
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.