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 (%)
Aug 31, 2010 21.08 21.22 20.83 21.10 23,641 +0.02(+0.08%)
Aug 30, 2010 21.34 21.37 20.98 21.08 2,359,797 -0.35(-1.61%)
Aug 27, 2010 21.01 21.43 20.85 21.43 4,323,769 +0.11(+0.51%)
Aug 26, 2010 21.32 21.40 20.94 21.32 3,457,857 +0.16(+0.77%)
Aug 25, 2010 20.93 21.24 20.77 21.16 927 +0.09(+0.41%)
Aug 24, 2010 21.15 21.26 20.98 21.07 5,330 -0.31(-1.47%)
Aug 23, 2010 21.65 21.68 21.39 21.39 2,188,597 -0.15(-0.68%)
Aug 20, 2010 21.53 21.57 21.33 21.53 3,096,510 -0.05(-0.22%)
Aug 19, 2010 21.98 22.05 21.56 21.58 5,272,768 -0.50(-2.29%)
Aug 18, 2010 22.03 22.25 21.93 22.09 11,588 +0.06(+0.25%)
Aug 17, 2010 22.05 22.22 21.89 22.03 2,936,220 +0.19(+0.85%)
Aug 16, 2010 21.79 21.92 21.71 21.84 2,408,259 -0.02(-0.10%)
Aug 13, 2010 21.87 22.09 21.86 21.87 4,051,804 -0.07(-0.32%)
Aug 12, 2010 21.84 22.06 21.81 21.94 3,645,522 -0.14(-0.64%)
Aug 11, 2010 22.52 22.53 22.06 22.08 26,190 -0.77(-3.38%)
Aug 10, 2010 22.87 23.05 22.71 22.85 3,852,598 -0.23(-0.99%)
Aug 09, 2010 23.01 23.12 22.83 23.08 1,714,312 +0.16(+0.68%)
Aug 06, 2010 22.92 22.97 22.62 22.92 3,964,579 -0.14(-0.62%)
Aug 05, 2010 23.03 23.12 22.96 23.07 2,035,240 -0.14(-0.59%)
Aug 04, 2010 23.19 23.26 23.05 23.20 2,359,382 +0.09(+0.39%)
Aug 03, 2010 23.24 23.29 23.07 23.11 231 -0.22(-0.94%)
Aug 02, 2010 23.12 23.37 23.04 23.33 1,911,202 +0.52(+2.27%)
Jul 30, 2010 22.82 22.96 22.55 22.82 2,547,483 -0.01(-0.06%)
Jul 29, 2010 23.00 23.07 22.57 22.83 2,893,695 +0.03(+0.11%)
Jul 28, 2010 22.91 23.06 22.72 22.80 2,406,340 -0.21(-0.92%)
Jul 27, 2010 23.18 23.33 22.95 23.01 2,696,632 +0.04(+0.17%)
Jul 26, 2010 22.61 22.99 22.53 22.97 2,654,293 +0.38(+1.70%)
Jul 23, 2010 22.34 22.64 22.17 22.59 3,366,534 +0.20(+0.91%)
Jul 22, 2010 22.02 22.48 22.01 22.39 7,185 +0.64(+2.94%)
Jul 21, 2010 22.48 22.48 21.71 21.75 3,332,597 -0.37(-1.68%)
Jul 20, 2010 21.46 22.15 21.46 22.12 2,348,936 +0.25(+1.14%)
Jul 19, 2010 21.89 22.00 21.53 21.87 1,361,993 -0.00(-0.02%)
Jul 16, 2010 21.87 22.56 21.81 21.87 2,999,159 -0.95(-4.16%)
Jul 15, 2010 22.89 22.94 22.36 22.82 2,812,094 -0.06(-0.26%)
Jul 14, 2010 22.96 22.97 22.66 22.88 2,064,701 -0.17(-0.73%)
Jul 13, 2010 22.78 23.15 22.77 23.05 1,587 +0.56(+2.47%)
Jul 12, 2010 22.44 22.56 22.25 22.50 1,933,003 +0.00(+0.00%)
Jul 09, 2010 22.50 22.52 22.09 22.50 1,885,190 +0.37(+1.66%)
Jul 08, 2010 22.22 22.27 21.81 22.13 2,040,497 +0.17(+0.79%)
Jul 07, 2010 21.17 22.00 21.16 21.96 2,382,029 +0.90(+4.28%)
Jul 06, 2010 21.41 21.53 20.84 21.05 2,799,360 +0.05(+0.23%)
Jul 02, 2010 21.01 21.40 20.84 21.01 3,355,592 -0.22(-1.02%)
Jul 01, 2010 21.35 21.51 20.71 21.22 4,047,152 -0.15(-0.71%)
Jun 30, 2010 21.59 21.85 21.32 21.37 2,455,324 -0.24(-1.12%)
Jun 29, 2010 22.12 22.16 21.48 21.62 8,112 -1.02(-4.52%)
Jun 25, 2010 22.64 22.71 22.17 22.64 3,259,426 +0.52(+2.34%)
Jun 24, 2010 22.43 22.44 22.06 22.12 463 -0.46(-2.02%)
Jun 23, 2010 22.65 22.77 22.41 22.58 3,287,081 -0.09(-0.40%)
Jun 22, 2010 23.02 23.15 22.64 22.67 12,753 -0.36(-1.55%)
Jun 21, 2010 23.32 23.37 22.92 23.02 2,105,755 -0.05(-0.21%)
Jun 18, 2010 23.07 23.11 22.91 23.07 1,208,322 +0.10(+0.45%)
Jun 17, 2010 23.06 23.09 22.75 22.97 2,258,995 -0.04(-0.17%)
Jun 16, 2010 22.85 23.12 22.82 23.01 2,453,650 +0.00(+0.00%)
Jun 15, 2010 22.62 23.04 22.50 23.01 6,959 +0.55(+2.44%)
Jun 14, 2010 22.77 22.84 22.43 22.46 3,861,221 -0.10(-0.46%)
Jun 11, 2010 22.26 22.62 22.22 22.56 2,394,937 +0.08(+0.36%)
Jun 10, 2010 22.06 22.50 22.01 22.48 1,391 +0.73(+3.37%)
Jun 09, 2010 22.10 22.27 21.67 21.75 5,338,380 -0.06(-0.28%)
Jun 08, 2010 21.64 21.94 21.25 21.81 6,794,063 +0.26(+1.20%)
Jun 07, 2010 22.02 22.16 21.52 21.55 3,985,073 -0.39(-1.77%)
Jun 04, 2010 21.94 22.51 21.84 21.94 5,428,891 -0.91(-3.96%)
Jun 03, 2010 23.05 23.07 22.63 22.84 695 -0.08(-0.36%)
Jun 02, 2010 22.49 22.93 22.30 22.93 4,639 +0.62(+2.78%)
Jun 01, 2010 22.55 22.84 22.27 22.30 8,582 -0.50(-2.21%)
May 28, 2010 22.81 23.20 22.71 22.81 3,447,517 -0.41(-1.78%)
May 27, 2010 22.76 23.25 22.63 23.22 3,530,164 +0.95(+4.28%)
May 26, 2010 22.74 22.80 22.16 22.27 20,877 -0.11(-0.48%)
May 25, 2010 21.63 22.39 21.50 22.38 18,325 +0.13(+0.58%)
May 24, 2010 22.94 22.95 22.22 22.25 7,034,003 -0.56(-2.44%)
May 21, 2010 21.69 22.87 21.68 22.80 7,016,691 +0.72(+3.24%)
May 20, 2010 22.28 22.72 22.09 22.09 3,479 -1.09(-4.69%)
May 19, 2010 22.93 23.41 22.72 23.18 6,739,915 +0.07(+0.32%)
May 18, 2010 24.06 24.07 22.98 23.10 5,103 -0.69(-2.90%)
May 17, 2010 23.79 24.02 23.27 23.79 4,443,617 -0.01(-0.05%)
May 14, 2010 23.81 24.19 23.57 23.81 6,985,872 -0.70(-2.87%)
May 13, 2010 24.81 24.88 24.49 24.51 4,031,318 -0.35(-1.42%)
May 12, 2010 24.71 24.88 24.56 24.86 3,696,378 +0.30(+1.23%)
May 11, 2010 24.76 24.90 24.47 24.56 6,132,061 -0.11(-0.44%)
May 10, 2010 24.40 24.67 24.26 24.67 8,989,163 +1.30(+5.55%)
May 07, 2010 23.71 24.09 23.05 23.37 11,644,113 +0.09(+0.39%)
May 06, 2010 23.63 24.81 21.61 23.28 3,943 -1.22(-4.98%)
May 05, 2010 24.69 25.08 24.49 24.50 6,347,118 -0.35(-1.41%)
May 04, 2010 25.18 25.22 24.71 24.85 6,398,939 -0.66(-2.57%)
May 03, 2010 25.29 25.57 25.21 25.50 4,854,431 +0.42(+1.67%)
Apr 30, 2010 25.57 25.67 25.07 25.09 6,462,157 -0.61(-2.37%)
Apr 29, 2010 25.42 25.82 25.34 25.69 4,123,377 +0.57(+2.27%)
Apr 28, 2010 25.18 25.33 24.95 25.12 7,042,356 +0.27(+1.09%)
Apr 27, 2010 25.41 25.68 24.81 24.85 1,159 -0.81(-3.17%)
Apr 26, 2010 26.04 26.04 25.62 25.67 6,785,348 -0.37(-1.41%)
Apr 23, 2010 25.96 26.10 25.84 26.03 3,999,887 +0.11(+0.42%)
Apr 22, 2010 25.50 25.98 25.40 25.93 6,847,077 +0.19(+0.75%)
Apr 21, 2010 25.85 26.04 25.49 25.73 8,139,836 -0.09(-0.33%)
Apr 20, 2010 25.68 25.82 25.51 25.82 463 +0.35(+1.37%)
Apr 19, 2010 24.99 25.55 24.98 25.47 14,339,367 +0.22(+0.87%)
Apr 16, 2010 26.03 26.04 24.95 25.25 17,836,512 -0.88(-3.37%)
Apr 15, 2010 26.29 26.33 26.06 26.13 3,795,477 -0.12(-0.46%)
Apr 14, 2010 25.94 26.26 25.89 26.25 3,422,105 +0.62(+2.42%)
Apr 13, 2010 25.54 25.68 25.47 25.63 2,909,406 +0.05(+0.19%)
Apr 12, 2010 25.57 25.67 25.53 25.58 2,520,823 +0.08(+0.30%)
Apr 09, 2010 25.47 25.53 25.36 25.50 3,669,386 +0.13(+0.51%)
Apr 08, 2010 25.09 25.44 25.03 25.37 2,985,651 +0.17(+0.67%)
Apr 07, 2010 25.36 25.46 25.08 25.21 4,565,145 -0.13(-0.51%)
Apr 06, 2010 25.03 25.37 24.99 25.34 2,812,868 +0.38(+1.54%)
Apr 05, 2010 24.91 25.06 24.85 24.95 3,356,625 +0.17(+0.70%)
Apr 01, 2010 24.78 24.78 24.78 24.78 2,826,754 +0.19(+0.75%)
Mar 31, 2010 24.43 24.70 24.42 24.59 3,338,981 +0.02(+0.09%)
Mar 30, 2010 24.71 24.78 24.50 24.57 4,355,852 -0.14(-0.58%)
Mar 29, 2010 24.80 24.84 24.55 24.71 7,960,318 +0.06(+0.23%)
Mar 26, 2010 24.75 24.95 24.54 24.66 6,429,867 +0.02(+0.07%)
Mar 25, 2010 24.72 25.13 24.62 24.64 9,933,089 +0.06(+0.25%)
Mar 24, 2010 24.42 24.67 24.41 24.58 4,398,492 +0.05(+0.21%)
Mar 23, 2010 24.43 24.56 24.30 24.53 4,131,358 +0.14(+0.56%)
Mar 22, 2010 24.02 24.40 23.99 24.39 4,269,700 +0.15(+0.62%)
Mar 19, 2010 24.46 24.50 24.15 24.24 3,197,421 -0.16(-0.65%)
Mar 18, 2010 24.49 24.51 24.29 24.40 4,298,053 -0.10(-0.42%)
Mar 17, 2010 24.35 24.61 24.33 24.50 4,190,797 +0.26(+1.08%)
Mar 16, 2010 24.04 24.25 23.96 24.24 3,463,108 +0.30(+1.24%)
Mar 15, 2010 23.75 23.99 23.73 23.94 3,988,730 -0.01(-0.04%)
Mar 12, 2010 24.20 24.21 23.86 23.95 4,000,204 -0.07(-0.29%)
Mar 11, 2010 23.77 24.02 23.75 24.02 2,236,160 +0.20(+0.85%)
Mar 10, 2010 23.72 23.94 23.68 23.82 3,445,794 +0.24(+1.02%)
Mar 09, 2010 23.38 23.73 23.34 23.58 3,749,511 +0.08(+0.33%)
Mar 08, 2010 23.46 23.56 23.43 23.50 2,067,312 +0.09(+0.37%)
Mar 05, 2010 23.10 23.45 23.06 23.41 3,389,790 +0.46(+2.01%)
Mar 04, 2010 22.85 23.00 22.81 22.95 2,781,556 +0.17(+0.74%)
Mar 03, 2010 22.83 22.97 22.74 22.78 2,852,403 -0.00(-0.02%)
Mar 02, 2010 22.77 22.96 22.76 22.79 3,329,146 +0.07(+0.32%)
Mar 01, 2010 22.71 22.77 22.62 22.72 1,728,015 +0.09(+0.38%)
Feb 26, 2010 22.53 22.72 22.43 22.63 3,203,667 +0.09(+0.42%)
Feb 25, 2010 22.32 22.54 22.19 22.53 4,037,194 -0.04(-0.17%)
Feb 24, 2010 22.27 22.61 22.27 22.57 5,645,900 +0.32(+1.45%)
Feb 23, 2010 22.53 22.66 22.19 22.25 4,342,718 -0.34(-1.49%)
Feb 22, 2010 22.45 22.73 22.41 22.59 3,083,945 +0.22(+1.00%)
Feb 19, 2010 22.13 22.44 22.13 22.36 3,507,712 +0.10(+0.46%)
Feb 18, 2010 22.04 22.33 22.04 22.26 2,552,332 +0.12(+0.54%)
Feb 17, 2010 22.21 22.22 22.04 22.14 3,965,685 +0.08(+0.37%)
Feb 16, 2010 21.76 22.07 21.64 22.06 3,542,090 +0.48(+2.22%)
Feb 12, 2010 21.35 21.58 21.58 21.58 5,306,869 +0.03(+0.12%)
Feb 11, 2010 21.50 21.64 21.32 21.55 3,813,594 +0.07(+0.34%)
Feb 10, 2010 21.35 21.69 21.23 21.48 5,426,889 +0.15(+0.71%)
Feb 09, 2010 21.41 21.48 21.07 21.33 5,803,390 +0.19(+0.88%)
Feb 08, 2010 21.54 21.60 21.13 21.14 4,367,577 -0.40(-1.86%)
Feb 05, 2010 21.44 21.57 20.91 21.54 8,927,391 +0.22(+1.05%)
Feb 04, 2010 22.01 22.02 21.31 21.32 7,209,491 -0.86(-3.88%)
Feb 03, 2010 22.35 22.45 22.14 22.18 2,991,785 -0.26(-1.15%)
Feb 02, 2010 22.27 22.50 22.19 22.44 4,684,285 +0.25(+1.12%)
Feb 01, 2010 22.06 22.29 22.05 22.19 3,608,216 +0.25(+1.15%)
Jan 29, 2010 22.19 22.38 21.88 21.94 5,927,738 -0.13(-0.59%)
Jan 28, 2010 22.39 22.40 21.83 22.07 7,001,710 -0.12(-0.56%)
Jan 27, 2010 21.84 22.25 21.70 22.19 5,885,554 +0.44(+2.02%)
Jan 26, 2010 21.95 22.28 21.72 21.76 5,291,051 -0.33(-1.48%)
Jan 25, 2010 22.26 22.31 21.85 22.08 6,789,923 +0.11(+0.49%)
Jan 22, 2010 22.56 22.68 21.88 21.98 9,002,723 -0.68(-3.00%)
Jan 21, 2010 23.19 23.33 22.56 22.66 11,606,609 -0.56(-2.41%)
Jan 20, 2010 23.13 23.31 22.97 23.22 4,398,847 -0.05(-0.20%)
Jan 19, 2010 22.89 23.28 22.82 23.26 4,307,658 +0.28(+1.20%)
Jan 15, 2010 23.25 22.99 22.99 22.99 4,780,664 -0.39(-1.68%)
Jan 14, 2010 23.21 23.44 23.16 23.38 2,967,393 +0.11(+0.48%)
Jan 13, 2010 23.02 23.34 22.87 23.27 4,877,977 +0.27(+1.16%)
Jan 12, 2010 23.14 23.24 22.88 23.00 4,286,784 -0.32(-1.37%)
Jan 11, 2010 23.49 23.50 23.20 23.32 4,678,660 +0.00(+0.02%)
Jan 08, 2010 23.27 23.39 23.13 23.31 3,438,154 -0.08(-0.35%)
Jan 07, 2010 22.99 23.50 22.94 23.40 4,753,852 +0.43(+1.89%)
Jan 06, 2010 22.90 23.03 22.79 22.96 3,965,364 +0.06(+0.24%)
Jan 05, 2010 22.63 22.93 22.58 22.91 3,219,881 +0.25(+1.12%)
Jan 04, 2010 22.44 22.72 22.44 22.65 2,697,489 +0.35(+1.58%)
Dec 31, 2009 22.42 22.30 22.30 22.30 1,482,477 -0.09(-0.42%)
Dec 30, 2009 22.30 22.40 22.27 22.39 1,331,264 +0.01(+0.04%)
Dec 29, 2009 22.53 22.53 22.38 22.38 1,589,323 -0.09(-0.42%)
Dec 28, 2009 22.56 22.60 22.38 22.48 1,626,408 -0.02(-0.08%)
Dec 24, 2009 22.40 22.51 22.38 22.50 935,128 +0.15(+0.67%)
Dec 23, 2009 22.39 22.44 22.27 22.35 2,432,456 -0.08(-0.34%)
Dec 22, 2009 22.33 22.43 22.30 22.42 1,854,481 +0.10(+0.44%)
Dec 21, 2009 22.16 22.34 22.15 22.32 3,969,207 +0.26(+1.17%)
Dec 18, 2009 21.89 22.07 21.77 22.07 3,194,413 +0.29(+1.32%)
Dec 17, 2009 21.93 21.99 21.77 21.78 3,327,505 -0.33(-1.48%)
Dec 16, 2009 22.08 22.22 22.02 22.10 3,206,402 +0.15(+0.66%)
Dec 15, 2009 22.18 22.21 21.90 21.96 5,303,261 -0.32(-1.45%)
Dec 14, 2009 22.17 22.28 22.16 22.28 3,093,284 +0.18(+0.82%)
Dec 11, 2009 21.98 22.11 21.92 22.10 3,806,326 +0.16(+0.72%)
Dec 10, 2009 22.04 22.12 21.87 21.94 2,808,467 -0.02(-0.10%)
Dec 09, 2009 21.93 22.07 21.79 21.96 4,331,681 +0.06(+0.26%)
Dec 08, 2009 21.98 22.05 21.85 21.91 6,178,438 -0.17(-0.76%)
Dec 07, 2009 22.30 22.42 22.01 22.07 4,536,102 -0.29(-1.31%)
Dec 04, 2009 22.40 22.48 22.04 22.37 10,265,208 +0.36(+1.62%)
Dec 03, 2009 22.56 22.77 21.95 22.01 9,007,772 -0.40(-1.80%)
Dec 02, 2009 22.35 22.52 22.28 22.41 6,077,791 +0.00(+0.00%)
Dec 01, 2009 22.48 22.53 22.27 22.41 7,379,572 +0.06(+0.28%)
Nov 30, 2009 21.90 22.38 21.86 22.35 8,081,523 +0.57(+2.61%)
Nov 27, 2009 21.76 22.13 21.71 21.78 5,428,442 -0.60(-2.67%)
Nov 25, 2009 22.53 22.53 22.34 22.38 5,005,959 -0.03(-0.15%)
Nov 24, 2009 22.50 22.51 22.28 22.41 5,411,215 -0.14(-0.61%)
Nov 23, 2009 22.52 22.70 22.45 22.55 7,055,225 +0.27(+1.23%)
Nov 20, 2009 22.20 22.37 22.19 22.28 7,187,020 -0.12(-0.54%)
Nov 19, 2009 22.65 22.65 22.31 22.40 9,264,702 -0.40(-1.75%)
Nov 18, 2009 22.64 22.81 22.59 22.80 5,723,838 +0.16(+0.70%)
Nov 17, 2009 22.53 22.67 22.48 22.64 5,319,522 +0.03(+0.13%)
Nov 16, 2009 22.62 22.84 22.49 22.61 7,679,856 +0.25(+1.13%)
Nov 13, 2009 22.38 22.47 22.17 22.35 5,069,934 -0.01(-0.04%)
Nov 12, 2009 22.68 22.83 22.30 22.36 8,257,455 -0.37(-1.64%)
Nov 11, 2009 22.65 22.95 22.59 22.74 9,073,291 +0.28(+1.24%)
Nov 10, 2009 22.46 22.60 22.26 22.46 8,377,175 -0.09(-0.42%)
Nov 09, 2009 22.07 22.56 21.98 22.55 6,257,124 +0.75(+3.43%)
Nov 06, 2009 21.52 21.87 21.51 21.80 5,856,856 +0.30(+1.42%)
Nov 05, 2009 21.53 21.89 21.40 21.50 8,222,452 +0.12(+0.56%)
Nov 04, 2009 21.90 21.99 21.35 21.38 15,121,742 -0.26(-1.21%)
Nov 03, 2009 21.25 21.69 21.22 21.64 10,556,947 +0.08(+0.38%)
Nov 02, 2009 21.56 21.89 21.03 21.56 14,141,033 +0.15(+0.72%)
Oct 30, 2009 22.15 22.17 21.28 21.40 14,447,762 -0.93(-4.17%)
Oct 29, 2009 21.89 22.37 21.76 22.34 11,554,175 +0.79(+3.69%)
Oct 28, 2009 22.10 22.19 21.49 21.54 12,209,206 -0.64(-2.89%)
Oct 27, 2009 22.31 22.42 22.05 22.18 12,440,503 -0.15(-0.65%)
Oct 26, 2009 22.83 22.92 22.21 22.33 12,090,657 -0.52(-2.26%)
Oct 23, 2009 22.94 22.96 22.71 22.84 14,495,122 -0.31(-1.34%)
Oct 22, 2009 22.62 23.20 22.55 23.15 12,981,607 +0.58(+2.59%)
Oct 21, 2009 22.87 23.26 22.55 22.57 13,848,800 -0.41(-1.78%)
Oct 20, 2009 23.01 23.04 22.92 22.98 8,724,170 -0.18(-0.76%)
Oct 19, 2009 23.14 23.27 22.95 23.15 8,095,880 +0.10(+0.45%)
Oct 16, 2009 23.16 23.21 23.00 23.05 9,893,209 -0.52(-2.22%)
Oct 15, 2009 23.53 23.58 23.36 23.57 6,733,726 -0.17(-0.71%)
Oct 14, 2009 23.45 23.78 23.32 23.74 13,203,822 +0.73(+3.17%)
Oct 13, 2009 23.08 23.16 22.82 23.01 11,784,023 -0.21(-0.90%)
Oct 12, 2009 23.12 23.26 23.07 23.22 6,487,546 +0.14(+0.61%)
Oct 09, 2009 22.83 23.08 22.78 23.08 6,082,313 +0.21(+0.92%)
Oct 08, 2009 22.98 23.12 22.82 22.87 11,038,708 +0.08(+0.36%)
Oct 07, 2009 22.47 22.80 22.43 22.79 8,683,893 +0.21(+0.91%)
Oct 06, 2009 22.59 22.82 22.29 22.58 11,621,372 +0.25(+1.14%)
Oct 05, 2009 21.97 22.37 21.90 22.33 8,728,186 +0.60(+2.77%)
Oct 02, 2009 21.37 21.99 21.32 21.73 12,974,480 -0.03(-0.14%)
Oct 01, 2009 22.53 22.58 21.74 21.76 15,521,637 -0.87(-3.85%)
Sep 30, 2009 22.89 22.95 22.40 22.63 13,065,249 -0.15(-0.64%)
Sep 29, 2009 22.96 23.11 22.73 22.77 8,882,329 +0.19(+0.82%)
Sep 28, 2009 22.28 22.90 22.25 22.59 9,710,319 +0.42(+1.92%)
Sep 25, 2009 22.20 22.38 22.00 22.16 12,356,531 -0.20(-0.90%)
Sep 24, 2009 22.93 22.98 22.23 22.37 14,587,448 -0.44(-1.92%)
Sep 23, 2009 23.29 23.38 22.78 22.80 11,818,593 -0.43(-1.83%)
Sep 22, 2009 23.05 23.27 22.95 23.23 9,002,603 +0.40(+1.77%)
Sep 21, 2009 22.84 22.92 22.74 22.83 9,165,313 -0.19(-0.82%)
Sep 18, 2009 23.14 23.18 22.89 23.01 9,796,793 -0.02(-0.07%)
Sep 17, 2009 23.12 23.39 22.89 23.03 14,506,606 +0.38(+1.67%)
Sep 16, 2009 22.52 23.13 22.48 22.65 10,348,421 +0.25(+1.13%)
Sep 15, 2009 22.37 22.59 22.14 22.40 11,152,167 +0.06(+0.27%)
Sep 14, 2009 21.80 22.38 21.79 22.34 7,172,195 +0.28(+1.26%)
Sep 11, 2009 22.24 22.25 22.02 22.06 7,547,963 -0.12(-0.54%)
Sep 10, 2009 21.93 22.20 21.68 22.18 7,323,940 +0.18(+0.82%)
Sep 09, 2009 21.71 22.07 21.66 22.00 10,641,422 +0.29(+1.32%)
Sep 08, 2009 21.83 21.86 21.56 21.71 9,029,544 +0.18(+0.84%)
Sep 04, 2009 21.46 21.56 21.25 21.53 9,300,026 +0.14(+0.64%)
Sep 03, 2009 21.16 21.41 21.01 21.40 11,878,158 +0.44(+2.11%)
Sep 02, 2009 20.98 21.26 20.90 20.96 14,178,853 -0.21(-1.01%)
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.