Skip to main content

US Financials Ishares ETF (NY: IYF )

103.13 -0.16 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 15.23 15.35 14.44 14.69 0 -0.35(-2.32%)
Jan 29, 2009 15.69 15.78 14.98 15.04 18,612,032 -1.17(-7.20%)
Jan 28, 2009 15.56 16.29 15.46 16.21 24,419,288 +1.61(+11.03%)
Jan 27, 2009 14.43 14.67 14.21 14.60 15,089,150 +0.39(+2.76%)
Jan 26, 2009 14.61 14.97 13.98 14.21 29,080,692 -0.22(-1.54%)
Jan 23, 2009 13.43 14.53 13.37 14.43 49,576,560 +0.40(+2.86%)
Jan 22, 2009 14.23 14.69 13.69 14.03 62,184,588 -0.82(-5.51%)
Jan 21, 2009 13.78 14.87 13.40 14.84 47,606,432 +1.53(+11.52%)
Jan 20, 2009 14.88 14.93 13.25 13.31 33,193,974 -2.16(-13.94%)
Jan 16, 2009 16.25 16.34 14.80 15.47 37,110,156 -0.29(-1.84%)
Jan 15, 2009 16.27 16.35 15.11 15.76 31,697,774 -0.53(-3.27%)
Jan 14, 2009 16.75 16.75 16.20 16.29 20,147,386 -0.89(-5.21%)
Jan 13, 2009 16.74 17.39 16.61 17.18 20,600,260 +0.18(+1.08%)
Jan 12, 2009 17.80 17.82 16.75 17.00 10,189,284 -0.90(-5.02%)
Jan 09, 2009 18.56 18.63 17.82 17.90 12,093,272 -0.59(-3.18%)
Jan 08, 2009 18.38 18.66 18.22 18.49 13,670,584 -0.01(-0.05%)
Jan 07, 2009 19.00 19.10 18.45 18.50 10,271,866 -0.88(-4.55%)
Jan 06, 2009 19.28 19.60 19.12 19.38 12,975,816 +0.34(+1.79%)
Jan 05, 2009 19.28 19.45 18.93 19.04 9,618,259 -0.36(-1.85%)
Jan 02, 2009 19.23 19.58 18.80 19.39 0 +0.11(+0.60%)
Jan 01, 2009 18.67 19.38 18.59 19.28 0 +0.00(+0.00%)
Dec 31, 2008 18.67 19.38 18.59 19.28 7,380,337 +0.58(+3.12%)
Dec 30, 2008 18.10 18.71 18.03 18.70 5,400,388 +0.72(+3.98%)
Dec 29, 2008 18.26 18.26 17.71 17.98 5,436,807 -0.26(-1.40%)
Dec 26, 2008 18.34 18.34 17.98 18.24 2,471,877 +0.08(+0.42%)
Dec 24, 2008 17.97 18.17 17.79 18.16 1,899,544 +0.26(+1.43%)
Dec 23, 2008 18.38 18.44 17.88 17.90 9,286,282 -0.41(-2.25%)
Dec 22, 2008 18.92 19.01 18.03 18.32 9,434,548 -0.62(-3.26%)
Dec 19, 2008 18.90 19.31 18.62 18.93 10,954,811 +0.07(+0.36%)
Dec 18, 2008 19.56 19.71 18.65 18.87 17,524,784 -0.51(-2.62%)
Dec 17, 2008 19.17 19.90 19.00 19.37 19,499,246 -0.12(-0.61%)
Dec 16, 2008 17.97 19.56 17.96 19.49 22,371,258 +1.80(+10.16%)
Dec 15, 2008 18.33 18.35 17.39 17.69 16,120,909 -0.67(-3.66%)
Dec 12, 2008 17.17 18.38 17.09 18.37 21,816,840 +0.42(+2.33%)
Dec 11, 2008 19.06 19.21 17.80 17.95 18,789,700 -1.46(-7.50%)
Dec 10, 2008 19.62 19.72 18.86 19.40 24,397,032 -0.05(-0.28%)
Dec 09, 2008 19.98 20.49 19.34 19.46 33,944,984 -0.91(-4.45%)
Dec 08, 2008 19.97 20.53 19.71 20.36 31,430,418 +1.10(+5.73%)
Dec 05, 2008 17.43 19.30 17.39 19.26 38,361,968 +1.44(+8.10%)
Dec 04, 2008 17.65 18.79 17.45 17.82 29,295,334 -0.27(-1.50%)
Dec 03, 2008 17.08 18.26 16.43 18.09 28,230,752 +0.87(+5.06%)
Dec 02, 2008 16.46 17.32 15.87 17.22 31,893,718 +1.17(+7.28%)
Dec 01, 2008 18.32 18.32 15.92 16.05 21,263,500 -2.99(-15.70%)
Nov 28, 2008 18.60 19.12 18.42 19.04 6,288,196 +0.44(+2.34%)
Nov 26, 2008 17.34 18.64 17.22 18.60 21,898,192 +0.85(+4.77%)
Nov 25, 2008 17.54 18.00 16.94 17.75 35,929,640 +0.72(+4.20%)
Nov 24, 2008 15.62 17.45 15.34 17.04 36,826,468 +2.09(+13.95%)
Nov 21, 2008 14.99 15.03 13.40 14.95 45,473,996 +0.52(+3.61%)
Nov 20, 2008 15.65 16.06 14.15 14.43 38,399,324 -1.51(-9.45%)
Nov 19, 2008 17.65 17.72 15.82 15.94 28,070,788 -1.88(-10.55%)
Nov 18, 2008 18.01 18.18 17.01 17.82 33,074,864 -0.20(-1.13%)
Nov 17, 2008 18.67 18.87 17.90 18.02 24,058,096 -0.89(-4.70%)
Nov 14, 2008 19.54 20.05 18.79 18.91 28,277,614 -1.10(-5.52%)
Nov 13, 2008 18.84 20.07 17.53 20.01 41,573,488 +1.36(+7.27%)
Nov 12, 2008 19.47 19.73 18.56 18.66 23,439,844 -1.23(-6.18%)
Nov 11, 2008 19.97 20.36 19.39 19.89 22,933,160 -0.40(-1.98%)
Nov 10, 2008 21.42 21.60 19.97 20.29 23,159,456 -0.91(-4.29%)
Nov 07, 2008 20.91 21.22 20.42 21.20 22,353,876 +0.55(+2.69%)
Nov 06, 2008 21.70 22.07 20.55 20.64 24,956,454 -1.40(-6.34%)
Nov 05, 2008 23.61 23.75 21.90 22.04 17,080,210 -1.94(-8.08%)
Nov 04, 2008 23.20 24.07 23.11 23.98 15,734,657 +1.14(+5.00%)
Nov 03, 2008 22.71 22.99 22.57 22.84 12,034,054 +0.04(+0.17%)
Oct 31, 2008 21.50 22.83 21.49 22.80 22,843,216 +1.05(+4.81%)
Oct 30, 2008 21.99 22.12 21.29 21.75 22,867,406 +0.53(+2.49%)
Oct 29, 2008 21.60 22.58 21.19 21.22 23,542,674 -0.58(-2.66%)
Oct 28, 2008 20.35 21.80 19.04 21.80 22,799,144 +2.38(+12.24%)
Oct 27, 2008 20.21 20.77 19.42 19.42 23,834,984 -0.85(-4.20%)
Oct 24, 2008 19.20 20.84 19.19 20.28 33,428,716 -0.84(-3.97%)
Oct 23, 2008 21.41 21.61 19.83 21.11 32,438,604 -0.33(-1.54%)
Oct 22, 2008 22.30 22.51 20.71 21.44 17,980,572 -1.37(-5.99%)
Oct 21, 2008 22.91 23.55 22.74 22.81 17,758,118 -0.41(-1.79%)
Oct 20, 2008 22.95 23.25 22.25 23.22 19,166,582 +0.61(+2.68%)
Oct 17, 2008 22.44 23.80 22.28 22.62 26,915,266 -0.53(-2.30%)
Oct 16, 2008 22.99 23.20 21.19 23.15 29,051,416 +0.66(+2.92%)
Oct 15, 2008 24.08 24.33 22.46 22.50 19,315,044 -2.35(-9.47%)
Oct 14, 2008 25.54 26.09 24.03 24.85 24,540,026 +0.92(+3.84%)
Oct 13, 2008 23.33 24.03 21.99 23.93 18,291,384 +2.11(+9.68%)
Oct 10, 2008 19.69 21.86 19.03 21.82 49,075,356 +1.30(+6.35%)
Oct 09, 2008 23.66 23.80 20.31 20.52 29,442,726 -2.38(-10.40%)
Oct 08, 2008 22.65 24.41 22.50 22.90 16,599,649 -0.95(-3.97%)
Oct 07, 2008 26.39 26.47 23.76 23.85 11,098,759 -2.90(-10.84%)
Oct 06, 2008 26.27 26.77 25.06 26.75 12,879,670 -0.58(-2.14%)
Oct 03, 2008 29.29 29.64 27.33 27.33 10,427,656 -1.13(-3.97%)
Oct 02, 2008 29.62 29.72 28.36 28.46 10,418,703 -1.24(-4.19%)
Oct 01, 2008 28.89 29.79 28.49 29.70 11,866,684 +0.32(+1.08%)
Sep 30, 2008 27.69 29.39 27.32 29.39 9,744,226 +1.61(+5.81%)
Sep 29, 2008 29.78 29.94 26.91 27.77 11,762,614 -2.79(-9.12%)
Sep 26, 2008 28.90 30.60 28.74 30.56 0 +0.66(+2.19%)
Sep 25, 2008 29.62 30.33 29.33 29.91 7,389,770 +0.59(+2.01%)
Sep 24, 2008 30.03 30.13 29.06 29.32 4,918,188 -0.40(-1.35%)
Sep 23, 2008 29.83 30.45 29.32 29.72 8,078,561 -0.38(-1.26%)
Sep 22, 2008 32.32 32.36 30.01 30.10 6,284,205 -1.93(-6.04%)
Sep 19, 2008 33.23 39.62 31.39 32.03 0 +2.54(+8.60%)
Sep 18, 2008 27.77 29.77 25.48 29.50 70,509,888 +2.44(+9.00%)
Sep 17, 2008 28.60 28.78 26.76 27.06 56,238,788 -2.27(-7.75%)
Sep 16, 2008 26.90 29.38 26.79 29.33 59,865,976 +1.28(+4.57%)
Sep 15, 2008 28.88 29.93 27.99 28.05 43,976,204 -2.45(-8.04%)
Sep 12, 2008 30.18 30.92 29.94 30.50 23,548,774 -0.19(-0.60%)
Sep 11, 2008 29.30 30.72 29.09 30.69 30,829,382 +0.46(+1.53%)
Sep 10, 2008 30.71 30.87 29.62 30.23 20,601,178 -0.11(-0.38%)
Sep 09, 2008 31.64 32.27 30.34 30.34 28,239,524 -1.87(-5.81%)
Sep 08, 2008 33.01 33.10 31.15 32.21 36,748,628 +1.33(+4.30%)
Sep 05, 2008 29.56 30.94 29.52 30.88 0 +0.81(+2.69%)
Sep 04, 2008 31.05 31.25 30.02 30.07 16,705,599 -1.33(-4.23%)
Sep 03, 2008 30.81 31.41 30.58 31.40 20,956,240 +0.44(+1.43%)
Sep 02, 2008 31.33 31.51 30.47 30.96 14,105,383 +0.48(+1.57%)
Aug 29, 2008 30.23 30.76 30.18 30.48 11,169,874 -0.09(-0.28%)
Aug 28, 2008 29.79 30.60 29.65 30.57 11,318,228 +1.15(+3.91%)
Aug 27, 2008 28.97 29.47 28.79 29.42 8,438,174 +0.47(+1.63%)
Aug 26, 2008 28.82 29.16 28.49 28.95 10,285,257 +0.12(+0.42%)
Aug 25, 2008 29.28 29.34 28.75 28.82 10,093,086 -0.76(-2.57%)
Aug 22, 2008 29.38 29.60 29.04 29.58 13,736,392 +0.79(+2.74%)
Aug 21, 2008 28.46 29.00 28.38 28.79 13,720,316 -0.31(-1.07%)
Aug 20, 2008 28.76 29.13 28.28 29.11 21,850,726 +0.32(+1.11%)
Aug 19, 2008 29.13 29.24 28.47 28.79 18,488,132 -0.78(-2.65%)
Aug 18, 2008 30.06 30.40 29.43 29.57 12,001,078 -0.90(-2.96%)
Aug 15, 2008 30.46 30.94 30.19 30.47 0 +0.30(+0.98%)
Aug 14, 2008 29.31 30.39 29.24 30.18 17,962,202 +0.64(+2.17%)
Aug 13, 2008 29.97 30.03 29.07 29.54 17,813,324 -0.76(-2.50%)
Aug 12, 2008 31.25 31.28 30.01 30.29 12,464,969 -1.38(-4.35%)
Aug 11, 2008 31.03 32.25 30.80 31.67 15,012,225 +0.66(+2.13%)
Aug 08, 2008 29.89 31.32 29.87 31.01 15,363,549 +0.87(+2.88%)
Aug 07, 2008 30.86 31.20 29.83 30.14 14,797,467 -1.28(-4.08%)
Aug 06, 2008 31.24 31.63 30.96 31.42 14,443,312 -0.19(-0.60%)
Aug 05, 2008 30.75 31.68 30.57 31.61 21,417,396 +1.32(+4.37%)
Aug 04, 2008 30.30 30.71 29.83 30.29 11,750,440 -0.38(-1.25%)
Aug 01, 2008 30.64 30.82 29.79 30.67 19,503,370 +0.21(+0.68%)
Jul 31, 2008 30.33 31.01 30.17 30.47 21,433,322 -0.32(-1.04%)
Jul 30, 2008 30.85 31.19 29.86 30.79 31,820,416 +0.49(+1.62%)
Jul 29, 2008 30.30 30.30 28.19 30.30 34,772,616 +1.91(+6.72%)
Jul 28, 2008 29.41 29.99 28.23 28.39 31,898,346 -1.16(-3.94%)
Jul 25, 2008 29.71 30.27 29.02 29.55 45,111,892 -0.20(-0.67%)
Jul 24, 2008 31.72 31.79 29.54 29.75 43,112,088 -1.80(-5.70%)
Jul 23, 2008 30.78 32.35 30.74 31.55 64,607,224 +0.70(+2.28%)
Jul 22, 2008 28.65 31.09 28.24 30.85 47,797,932 +1.61(+5.51%)
Jul 21, 2008 30.00 30.18 29.15 29.24 31,996,750 -0.26(-0.87%)
Jul 18, 2008 29.37 29.76 28.65 29.49 38,694,468 +0.44(+1.51%)
Jul 17, 2008 28.56 29.47 27.75 29.05 64,764,712 +1.47(+5.33%)
Jul 16, 2008 25.44 27.63 25.08 27.58 46,679,608 +2.73(+10.97%)
Jul 15, 2008 25.19 26.08 24.20 24.86 56,651,856 -0.72(-2.80%)
Jul 14, 2008 27.46 27.65 25.52 25.57 34,721,980 -1.29(-4.82%)
Jul 11, 2008 26.69 27.52 26.20 26.87 38,648,692 -0.57(-2.09%)
Jul 10, 2008 27.28 27.88 27.01 27.44 23,932,830 -0.14(-0.52%)
Jul 09, 2008 29.19 29.24 27.52 27.58 16,832,388 -1.48(-5.10%)
Jul 08, 2008 27.58 29.08 27.20 29.07 23,311,496 +1.61(+5.88%)
Jul 07, 2008 28.52 28.77 27.11 27.45 17,543,722 -0.82(-2.91%)
Jul 04, 2008 28.75 28.85 28.09 28.27 9,255,125 +0.00(+0.00%)
Jul 03, 2008 28.75 28.85 28.09 28.27 9,255,125 -0.17(-0.59%)
Jul 02, 2008 29.02 29.35 28.42 28.44 12,024,466 -0.45(-1.55%)
Jul 01, 2008 28.42 28.95 27.90 28.89 16,986,658 +0.27(+0.96%)
Jun 30, 2008 29.19 29.28 28.60 28.62 10,545,603 -0.56(-1.92%)
Jun 27, 2008 29.56 29.83 28.92 29.18 13,047,762 -0.42(-1.41%)
Jun 26, 2008 30.05 30.31 29.54 29.59 11,736,540 -1.26(-4.07%)
Jun 25, 2008 30.88 31.66 30.61 30.85 12,297,011 -0.02(-0.05%)
Jun 24, 2008 30.56 31.20 30.13 30.87 10,737,987 +0.35(+1.13%)
Jun 23, 2008 31.41 31.48 30.44 30.52 9,113,013 -0.76(-2.43%)
Jun 20, 2008 31.49 31.96 31.15 31.28 10,418,328 -0.76(-2.38%)
Jun 19, 2008 31.84 32.05 31.18 32.04 10,409,783 +0.24(+0.74%)
Jun 18, 2008 31.74 32.37 31.43 31.81 9,340,535 -0.36(-1.11%)
Jun 17, 2008 33.53 33.53 32.17 32.17 7,163,216 -0.93(-2.81%)
Jun 16, 2008 32.55 33.35 32.36 33.10 5,313,545 +0.36(+1.09%)
Jun 13, 2008 32.53 32.76 31.95 32.74 7,169,532 +0.57(+1.77%)
Jun 12, 2008 31.93 32.63 31.72 32.17 8,526,222 +0.50(+1.57%)
Jun 11, 2008 32.64 32.69 31.56 31.67 8,322,870 -0.89(-2.74%)
Jun 10, 2008 32.71 32.90 31.97 32.57 7,736,247 +0.21(+0.65%)
Jun 09, 2008 33.11 33.23 31.98 32.36 5,399,040 -0.62(-1.89%)
Jun 06, 2008 34.12 34.23 32.95 32.98 8,419,781 -1.59(-4.60%)
Jun 05, 2008 34.15 34.60 33.99 34.57 7,017,970 +0.67(+1.99%)
Jun 04, 2008 33.94 34.49 33.73 33.89 7,557,332 -0.20(-0.58%)
Jun 03, 2008 34.46 34.56 33.65 34.09 7,449,180 -0.19(-0.57%)
Jun 02, 2008 34.59 34.63 33.90 34.29 5,165,613 -0.51(-1.48%)
May 30, 2008 35.28 35.36 34.78 34.80 3,413,045 -0.25(-0.71%)
May 29, 2008 34.44 35.24 34.44 35.05 6,244,583 +0.56(+1.61%)
May 28, 2008 34.97 34.97 34.07 34.49 5,921,650 -0.20(-0.57%)
May 27, 2008 34.36 34.83 34.33 34.69 4,624,560 +0.25(+0.73%)
May 26, 2008 34.80 34.80 34.36 34.44 0 +0.00(+0.00%)
May 23, 2008 34.80 34.80 34.36 34.44 5,114,896 -0.53(-1.52%)
May 22, 2008 34.53 35.25 34.53 34.97 5,277,990 +0.29(+0.83%)
May 21, 2008 35.57 35.71 34.58 34.68 7,601,055 -0.86(-2.41%)
May 20, 2008 36.04 36.04 35.39 35.54 4,638,209 -0.69(-1.90%)
May 19, 2008 36.46 36.86 36.08 36.22 3,688,820 -0.19(-0.53%)
May 16, 2008 36.92 36.92 36.18 36.42 3,180,850 -0.40(-1.10%)
May 15, 2008 36.44 36.85 36.17 36.82 2,854,275 +0.40(+1.10%)
May 14, 2008 36.44 36.62 36.26 36.42 2,497,162 +0.29(+0.81%)
May 13, 2008 36.68 36.68 36.02 36.13 3,815,713 -0.40(-1.11%)
May 12, 2008 36.10 36.60 35.99 36.54 4,352,968 +0.58(+1.61%)
May 09, 2008 35.88 36.58 35.74 35.96 3,519,633 -0.32(-0.87%)
May 08, 2008 36.84 36.85 35.92 36.28 10,015,935 -0.36(-0.98%)
May 07, 2008 37.97 37.99 36.57 36.63 5,458,628 -1.29(-3.39%)
May 06, 2008 37.13 38.01 36.93 37.92 5,122,303 +0.28(+0.75%)
May 05, 2008 37.90 38.04 37.48 37.64 3,094,821 -0.46(-1.22%)
May 02, 2008 38.69 38.79 37.83 38.10 7,595,210 +0.12(+0.31%)
May 01, 2008 36.65 38.10 36.54 37.98 7,689,330 +1.42(+3.89%)
Apr 30, 2008 36.90 37.30 36.52 36.56 5,419,858 -0.40(-1.09%)
Apr 29, 2008 37.14 37.31 36.77 36.97 2,427,610 -0.16(-0.43%)
Apr 28, 2008 37.15 37.43 36.84 37.13 2,678,415 +0.00(+0.01%)
Apr 25, 2008 36.98 37.23 36.37 37.12 3,699,126 +0.57(+1.57%)
Apr 24, 2008 35.49 36.75 35.47 36.55 6,348,173 +1.21(+3.41%)
Apr 23, 2008 35.66 35.85 35.12 35.34 3,678,381 -0.17(-0.47%)
Apr 22, 2008 35.74 35.86 35.38 35.51 3,598,644 -0.38(-1.06%)
Apr 21, 2008 36.24 36.24 35.72 35.89 2,882,398 -0.54(-1.49%)
Apr 18, 2008 36.93 37.11 36.31 36.44 5,078,071 +0.60(+1.68%)
Apr 17, 2008 35.11 36.03 35.00 35.83 5,096,035 +0.48(+1.35%)
Apr 16, 2008 35.04 35.44 34.83 35.36 4,950,782 +1.02(+2.96%)
Apr 15, 2008 34.41 34.65 33.85 34.34 4,895,500 +0.33(+0.98%)
Apr 14, 2008 34.55 34.59 33.89 34.01 3,931,005 -0.77(-2.22%)
Apr 11, 2008 34.85 35.53 34.72 34.78 5,005,354 -0.59(-1.67%)
Apr 10, 2008 35.27 35.87 35.01 35.37 5,437,409 -0.05(-0.14%)
Apr 09, 2008 36.31 36.31 35.42 35.42 5,172,980 -0.70(-1.93%)
Apr 08, 2008 36.33 36.57 35.90 36.12 6,679,927 -0.53(-1.44%)
Apr 07, 2008 36.98 37.20 36.47 36.64 6,931,203 +0.26(+0.71%)
Apr 04, 2008 36.88 36.92 36.22 36.38 8,008,138 -0.42(-1.13%)
Apr 03, 2008 36.36 37.12 36.22 36.80 6,712,132 +0.08(+0.22%)
Apr 02, 2008 37.00 37.44 36.52 36.72 9,461,511 -0.11(-0.31%)
Apr 01, 2008 35.55 36.89 35.47 36.84 10,652,244 +2.42(+7.03%)
Mar 31, 2008 34.05 35.05 33.96 34.42 5,636,044 +0.26(+0.77%)
Mar 28, 2008 34.26 35.19 34.16 34.16 6,933,424 -0.74(-2.13%)
Mar 27, 2008 35.81 35.87 34.85 34.90 9,191,144 -0.64(-1.80%)
Mar 26, 2008 36.26 36.31 35.46 35.54 6,874,299 -1.17(-3.18%)
Mar 25, 2008 36.60 37.02 36.09 36.71 8,444,378 -0.16(-0.45%)
Mar 24, 2008 36.87 37.80 36.77 36.87 10,704,608 +0.19(+0.52%)
Mar 21, 2008 34.71 36.73 34.65 36.68 7,984,454 +0.00(+0.00%)
Mar 20, 2008 34.71 36.73 34.65 36.68 7,984,454 +2.21(+6.41%)
Mar 19, 2008 35.39 35.91 34.42 34.47 14,445,156 -0.54(-1.55%)
Mar 18, 2008 34.06 35.06 33.55 35.01 16,441,323 +2.41(+7.38%)
Mar 17, 2008 30.98 33.00 30.96 32.61 20,000,434 -0.52(-1.56%)
Mar 14, 2008 34.66 34.69 32.76 33.13 21,155,278 -1.17(-3.42%)
Mar 13, 2008 33.27 34.59 32.88 34.30 14,595,240 +0.16(+0.46%)
Mar 12, 2008 34.80 35.69 34.11 34.14 9,334,668 -0.70(-2.00%)
Mar 11, 2008 34.12 34.84 33.22 34.84 14,016,785 +2.26(+6.92%)
Mar 10, 2008 33.46 33.77 32.51 32.58 11,979,546 -0.85(-2.55%)
Mar 07, 2008 32.92 34.17 32.79 33.43 13,316,685 +0.08(+0.25%)
Mar 06, 2008 34.08 34.33 33.30 33.35 6,114,611 -1.23(-3.57%)
Mar 05, 2008 34.99 35.37 34.23 34.59 9,079,341 -0.20(-0.57%)
Mar 04, 2008 34.56 34.93 33.93 34.78 8,214,220 -0.30(-0.84%)
Mar 03, 2008 35.32 35.39 34.64 35.08 6,940,750 -0.35(-0.99%)
Feb 29, 2008 36.28 36.30 35.28 35.43 6,302,209 -1.42(-3.84%)
Feb 28, 2008 37.47 37.49 36.76 36.84 5,380,156 -1.01(-2.67%)
Feb 27, 2008 37.30 38.26 37.23 37.86 5,220,198 +0.20(+0.53%)
Feb 26, 2008 37.23 38.02 37.12 37.66 7,573,500 +0.16(+0.43%)
Feb 25, 2008 36.97 37.66 36.44 37.50 9,149,085 +0.44(+1.18%)
Feb 22, 2008 36.68 37.12 35.87 37.06 7,867,959 +0.48(+1.31%)
Feb 21, 2008 37.24 37.45 36.44 36.58 6,287,318 -0.45(-1.22%)
Feb 20, 2008 36.14 37.23 36.06 37.03 9,100,719 +0.48(+1.30%)
Feb 19, 2008 37.27 37.44 36.30 36.55 6,197,871 -0.25(-0.68%)
Feb 18, 2008 36.41 36.84 36.07 36.80 0 +0.00(+0.00%)
Feb 15, 2008 36.41 36.84 36.07 36.80 5,328,999 +0.17(+0.46%)
Feb 14, 2008 37.27 37.43 36.57 36.63 5,576,148 -0.70(-1.86%)
Feb 13, 2008 37.35 37.47 36.58 37.33 4,591,292 +0.35(+0.95%)
Feb 12, 2008 36.95 37.54 36.55 36.98 6,278,061 +0.43(+1.18%)
Feb 11, 2008 37.16 37.16 36.22 36.55 5,534,199 -0.67(-1.79%)
Feb 08, 2008 37.83 37.88 36.82 37.22 4,602,478 -0.77(-2.02%)
Feb 07, 2008 37.26 38.34 37.11 37.98 7,417,997 +0.63(+1.68%)
Feb 06, 2008 38.12 38.36 37.31 37.35 7,042,394 -0.47(-1.25%)
Feb 05, 2008 38.61 38.88 37.83 37.83 5,930,895 -1.65(-4.19%)
Feb 04, 2008 40.20 40.23 39.36 39.48 3,007,815 -0.94(-2.32%)
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.