Skip to main content

US Financials Ishares ETF (NY: IYF )

95.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 21.77 22.10 21.64 21.92 1,039,456 -0.07(-0.31%)
Jul 28, 2011 22.02 22.23 21.93 21.98 731,563 -0.01(-0.04%)
Jul 27, 2011 22.41 22.41 21.95 21.99 962,914 -0.53(-2.36%)
Jul 26, 2011 22.52 22.64 22.41 22.52 514,772 -0.01(-0.05%)
Jul 25, 2011 22.48 22.63 22.38 22.54 645,095 -0.17(-0.76%)
Jul 22, 2011 22.76 22.77 22.68 22.71 404,341 -0.03(-0.14%)
Jul 21, 2011 22.48 22.81 22.48 22.74 1,267,615 +0.45(+2.00%)
Jul 20, 2011 22.19 22.37 22.17 22.29 603,686 +0.22(+0.98%)
Jul 19, 2011 21.87 22.11 21.83 22.08 618,109 +0.27(+1.23%)
Jul 18, 2011 21.98 22.00 21.58 21.81 869,523 -0.28(-1.27%)
Jul 15, 2011 22.24 22.28 21.92 22.09 973,325 -0.01(-0.05%)
Jul 14, 2011 22.47 22.47 22.08 22.10 1,120,290 -0.20(-0.88%)
Jul 13, 2011 22.41 22.58 22.27 22.30 712,483 +0.03(+0.13%)
Jul 12, 2011 22.24 22.56 22.24 22.27 622,781 -0.05(-0.23%)
Jul 11, 2011 22.60 22.65 22.26 22.32 1,219,134 -0.61(-2.66%)
Jul 08, 2011 22.86 22.94 22.79 22.93 855,030 -0.25(-1.07%)
Jul 07, 2011 23.08 23.24 23.07 23.18 644,593 +0.35(+1.51%)
Jul 06, 2011 22.77 22.86 22.66 22.84 902,892 -0.07(-0.30%)
Jul 05, 2011 23.00 23.01 22.80 22.91 659,884 -0.14(-0.63%)
Jul 01, 2011 22.66 23.09 22.63 23.05 725,210 +0.40(+1.77%)
Jun 30, 2011 22.65 22.72 22.50 22.65 605,497 +0.05(+0.23%)
Jun 29, 2011 22.29 22.61 22.22 22.60 1,077,174 +0.51(+2.33%)
Jun 28, 2011 22.07 22.08 21.94 22.08 551,886 +0.10(+0.48%)
Jun 27, 2011 21.74 22.02 21.74 21.98 827,148 +0.22(+1.00%)
Jun 24, 2011 21.93 21.96 21.68 21.76 538,221 -0.14(-0.66%)
Jun 23, 2011 21.88 21.95 21.65 21.90 1,316,636 -0.22(-0.98%)
Jun 22, 2011 22.14 22.38 22.10 22.12 698,220 -0.12(-0.54%)
Jun 21, 2011 22.08 22.28 21.98 22.24 1,161,011 +0.28(+1.26%)
Jun 20, 2011 21.94 21.99 21.90 21.96 742,048 +0.01(+0.06%)
Jun 17, 2011 22.01 22.03 21.85 21.95 919,700 +0.18(+0.81%)
Jun 16, 2011 21.65 21.91 21.56 21.78 1,903,434 +0.10(+0.46%)
Jun 15, 2011 21.92 21.99 21.56 21.68 2,177,421 -0.45(-2.03%)
Jun 14, 2011 22.16 22.26 22.09 22.12 1,239,756 +0.16(+0.71%)
Jun 13, 2011 21.88 22.02 21.75 21.97 881,871 +0.19(+0.88%)
Jun 10, 2011 21.85 21.96 21.52 21.78 2,390,511 -0.20(-0.89%)
Jun 09, 2011 21.85 22.06 21.76 21.97 779,420 +0.18(+0.83%)
Jun 08, 2011 21.92 22.05 21.76 21.79 911,670 -0.20(-0.91%)
Jun 07, 2011 22.13 22.21 21.99 21.99 982,860 -0.01(-0.04%)
Jun 06, 2011 22.29 22.34 21.96 22.00 1,096,708 -0.40(-1.79%)
Jun 03, 2011 22.30 22.62 22.28 22.40 789,529 -0.30(-1.34%)
May 24, 2011 22.79 22.80 22.58 22.71 963,084 -0.03(-0.12%)
May 23, 2011 22.78 22.86 22.72 22.73 2,209,682 -0.30(-1.32%)
May 20, 2011 23.26 23.35 23.01 23.04 875,231 -0.30(-1.30%)
May 19, 2011 23.38 23.40 23.25 23.34 552,423 +0.03(+0.14%)
May 18, 2011 23.19 23.33 23.11 23.31 544,001 +0.12(+0.52%)
May 17, 2011 22.97 23.20 22.96 23.19 1,128,623 +0.12(+0.54%)
May 16, 2011 22.99 23.30 22.95 23.07 957,461 -0.02(-0.09%)
May 13, 2011 23.39 23.43 23.06 23.09 669,318 -0.32(-1.37%)
May 12, 2011 23.31 23.43 23.14 23.41 772,627 +0.00(+0.00%)
May 11, 2011 23.64 23.65 23.35 23.41 1,124,735 -0.27(-1.15%)
May 10, 2011 23.52 23.71 23.49 23.68 813,288 +0.22(+0.96%)
May 09, 2011 23.43 23.50 23.35 23.45 683,412 -0.02(-0.09%)
May 06, 2011 23.61 23.69 23.41 23.47 648,952 +0.05(+0.22%)
May 05, 2011 23.54 23.60 23.32 23.42 855,444 -0.24(-1.03%)
May 04, 2011 23.87 23.88 23.60 23.67 1,371,778 -0.19(-0.81%)
May 03, 2011 23.74 23.93 23.70 23.86 704,526 +0.07(+0.29%)
May 02, 2011 23.78 23.82 23.76 23.79 770,706 -0.07(-0.29%)
Apr 29, 2011 23.90 23.90 23.76 23.86 466,337 -0.06(-0.23%)
Apr 28, 2011 23.70 23.94 23.70 23.92 657,018 +0.18(+0.78%)
Apr 27, 2011 23.62 23.76 23.53 23.73 601,681 +0.15(+0.63%)
Apr 26, 2011 23.50 23.63 23.46 23.58 650,652 +0.14(+0.62%)
Apr 25, 2011 23.47 23.49 23.42 23.44 348,805 -0.00(-0.02%)
Apr 21, 2011 23.41 23.47 23.25 23.44 803,454 +0.12(+0.52%)
Apr 20, 2011 23.42 23.42 23.25 23.32 940,313 +0.10(+0.41%)
Apr 19, 2011 23.24 23.28 23.09 23.23 620,227 +0.06(+0.28%)
Apr 18, 2011 23.21 23.24 23.03 23.16 1,215,038 -0.29(-1.25%)
Apr 15, 2011 23.51 23.56 23.38 23.45 960,858 +0.02(+0.10%)
Apr 14, 2011 23.42 23.47 23.29 23.43 1,155,284 -0.13(-0.56%)
Apr 13, 2011 23.90 23.90 23.50 23.56 1,343,796 -0.14(-0.59%)
Apr 12, 2011 23.66 23.84 23.59 23.70 669,370 -0.10(-0.42%)
Apr 11, 2011 23.84 23.97 23.76 23.80 1,084,024 -0.01(-0.03%)
Apr 08, 2011 24.13 24.18 23.76 23.81 540,462 -0.21(-0.88%)
Apr 07, 2011 24.14 24.21 23.97 24.02 973,308 -0.13(-0.53%)
Apr 06, 2011 24.01 24.16 23.94 24.15 915,927 +0.26(+1.11%)
Apr 05, 2011 23.86 23.94 23.81 23.89 873,569 -0.00(-0.02%)
Apr 04, 2011 23.93 23.99 23.82 23.89 864,658 +0.00(+0.02%)
Apr 01, 2011 23.86 23.99 23.80 23.89 957,661 +0.19(+0.81%)
Mar 31, 2011 23.63 23.74 23.61 23.70 696,693 -0.03(-0.12%)
Mar 30, 2011 23.63 23.80 23.59 23.72 861,151 +0.21(+0.90%)
Mar 29, 2011 23.44 23.51 23.30 23.51 960,029 +0.05(+0.22%)
Mar 28, 2011 23.53 23.60 23.45 23.46 572,264 -0.04(-0.19%)
Mar 25, 2011 23.49 23.62 23.41 23.50 629,101 +0.05(+0.23%)
Mar 24, 2011 23.41 23.46 23.19 23.45 982,614 +0.12(+0.50%)
Mar 23, 2011 23.30 23.40 23.09 23.33 1,308,199 -0.07(-0.31%)
Mar 22, 2011 23.52 23.55 23.40 23.41 1,227,993 -0.12(-0.53%)
Mar 21, 2011 23.47 23.53 23.43 23.53 1,144,868 +0.19(+0.81%)
Mar 18, 2011 23.37 23.52 23.30 23.34 1,745,611 +0.24(+1.06%)
Mar 17, 2011 23.11 23.18 22.86 23.10 3,149,319 +0.16(+0.71%)
Mar 16, 2011 23.28 23.28 22.73 22.93 2,766,142 -0.30(-1.31%)
Mar 15, 2011 23.15 23.36 23.10 23.24 2,273,140 -0.27(-1.16%)
Mar 14, 2011 23.53 23.58 23.32 23.51 1,116,297 -0.20(-0.84%)
Mar 11, 2011 23.43 23.76 23.42 23.71 1,324,997 +0.15(+0.63%)
Mar 10, 2011 23.80 23.80 23.53 23.56 1,472,704 -0.49(-2.04%)
Mar 09, 2011 24.05 24.17 23.89 24.05 1,185,599 -0.01(-0.05%)
Mar 08, 2011 23.69 24.11 23.68 24.06 1,862,125 +0.46(+1.96%)
Mar 07, 2011 23.82 23.91 23.50 23.60 1,956,403 -0.17(-0.71%)
Mar 04, 2011 24.02 24.02 23.61 23.77 1,875,989 -0.26(-1.10%)
Mar 03, 2011 23.82 24.07 23.82 24.03 1,517,320 +0.46(+1.95%)
Mar 02, 2011 23.68 23.77 23.50 23.57 2,194,950 -0.13(-0.56%)
Mar 01, 2011 24.24 24.24 23.70 23.70 2,155,890 -0.48(-2.00%)
Feb 28, 2011 24.20 24.30 24.09 24.19 1,074,598 +0.10(+0.43%)
Feb 25, 2011 23.90 24.10 23.87 24.08 1,212,728 +0.36(+1.52%)
Feb 24, 2011 23.74 23.83 23.46 23.72 2,013,629 -0.08(-0.32%)
Feb 23, 2011 23.94 24.09 23.56 23.80 2,012,589 -0.15(-0.63%)
Feb 22, 2011 24.28 24.40 23.88 23.95 2,769,214 -0.67(-2.73%)
Feb 18, 2011 24.60 24.63 24.53 24.62 871,536 +0.05(+0.21%)
Feb 17, 2011 24.52 24.60 24.46 24.57 1,112,149 -0.02(-0.08%)
Feb 16, 2011 24.54 24.62 24.46 24.59 963,264 +0.15(+0.61%)
Feb 15, 2011 24.44 24.56 24.39 24.44 820,268 -0.05(-0.21%)
Feb 14, 2011 24.47 24.52 24.38 24.50 848,086 +0.02(+0.10%)
Feb 11, 2011 24.07 24.53 24.04 24.47 1,701,253 +0.32(+1.32%)
Feb 10, 2011 24.02 24.19 24.00 24.15 1,109,890 -0.01(-0.05%)
Feb 09, 2011 24.15 24.26 24.00 24.16 1,691,972 -0.14(-0.58%)
Feb 08, 2011 24.12 24.32 24.08 24.30 1,740,485 +0.16(+0.68%)
Feb 07, 2011 23.92 24.18 23.90 24.14 1,534,631 +0.34(+1.43%)
Feb 04, 2011 23.80 23.83 23.66 23.80 1,687,089 -0.02(-0.09%)
Feb 03, 2011 23.79 23.86 23.60 23.82 2,120,878 +0.01(+0.03%)
Feb 02, 2011 23.88 23.98 23.80 23.82 1,375,975 -0.14(-0.60%)
Feb 01, 2011 23.67 23.99 23.66 23.96 1,835,060 +0.44(+1.85%)
Jan 31, 2011 23.41 23.58 23.38 23.52 2,903,712 +0.20(+0.87%)
Jan 28, 2011 23.79 23.89 23.31 23.32 3,835,067 -0.42(-1.75%)
Jan 27, 2011 23.57 23.76 23.54 23.74 1,433,562 +0.18(+0.76%)
Jan 26, 2011 23.63 23.68 23.51 23.56 1,521,208 -0.01(-0.05%)
Jan 25, 2011 23.48 23.58 23.30 23.57 2,111,742 +0.00(+0.02%)
Jan 24, 2011 23.59 23.62 23.49 23.57 1,085,615 +0.00(+0.00%)
Jan 21, 2011 23.58 23.67 23.48 23.57 1,767,913 +0.16(+0.67%)
Jan 20, 2011 23.31 23.50 23.23 23.41 1,913,450 +0.08(+0.34%)
Jan 19, 2011 23.67 23.74 23.28 23.33 1,610,755 -0.52(-2.16%)
Jan 18, 2011 23.89 23.92 23.72 23.84 1,613,722 -0.10(-0.42%)
Jan 14, 2011 23.57 23.98 23.56 23.94 1,999,143 +0.35(+1.49%)
Jan 13, 2011 23.70 23.72 23.52 23.59 1,054,597 -0.08(-0.35%)
Jan 12, 2011 23.55 23.68 23.55 23.68 1,030,482 +0.34(+1.46%)
Jan 11, 2011 23.39 23.47 23.23 23.34 1,246,167 +0.10(+0.45%)
Jan 10, 2011 23.17 23.30 23.04 23.23 1,725,811 -0.06(-0.24%)
Jan 07, 2011 23.53 23.58 23.04 23.29 1,715,397 -0.20(-0.83%)
Jan 06, 2011 23.63 23.67 23.46 23.48 1,555,099 -0.12(-0.49%)
Jan 05, 2011 23.26 23.64 23.26 23.60 1,988,939 +0.26(+1.13%)
Jan 04, 2011 23.50 23.51 23.17 23.34 1,754,834 -0.08(-0.36%)
Jan 03, 2011 23.23 23.46 23.22 23.42 1,488,182 +0.44(+1.93%)
Dec 31, 2010 22.91 23.01 22.90 22.98 538,143 +0.01(+0.05%)
Dec 30, 2010 23.01 23.01 22.89 22.97 970,134 -0.05(-0.21%)
Dec 29, 2010 23.08 23.08 22.98 23.01 763,514 -0.03(-0.12%)
Dec 28, 2010 23.04 23.09 22.99 23.04 857,409 +0.02(+0.07%)
Dec 27, 2010 22.73 23.03 22.71 23.03 886,385 +0.20(+0.88%)
Dec 23, 2010 22.94 22.95 22.76 22.83 873,920 -0.15(-0.66%)
Dec 22, 2010 22.81 23.03 22.76 22.98 1,257,805 +0.26(+1.14%)
Dec 21, 2010 22.46 22.73 22.46 22.72 984,575 +0.34(+1.53%)
Dec 20, 2010 22.38 22.45 22.30 22.38 731,183 +0.08(+0.36%)
Dec 17, 2010 22.26 22.36 22.17 22.30 1,348,847 +0.07(+0.32%)
Dec 16, 2010 22.34 22.46 22.17 22.22 2,204,460 -0.03(-0.14%)
Dec 15, 2010 22.37 22.56 22.24 22.26 1,918,041 -0.20(-0.89%)
Dec 14, 2010 22.66 22.73 22.39 22.46 1,922,998 -0.18(-0.77%)
Dec 13, 2010 22.74 22.79 22.58 22.63 1,857,791 +0.00(+0.00%)
Dec 10, 2010 22.48 22.65 22.39 22.63 1,396,614 +0.18(+0.82%)
Dec 09, 2010 22.34 22.47 22.23 22.45 1,870,713 +0.25(+1.11%)
Dec 08, 2010 21.93 22.20 21.89 22.20 2,653,431 +0.33(+1.51%)
Dec 07, 2010 22.17 22.19 21.87 21.87 2,334,058 -0.02(-0.11%)
Dec 06, 2010 21.84 21.95 21.78 21.89 2,028,687 -0.01(-0.05%)
Dec 03, 2010 21.70 21.95 21.60 21.91 2,211,709 +0.07(+0.31%)
Dec 02, 2010 21.40 21.85 21.39 21.84 2,628,328 +0.51(+2.39%)
Dec 01, 2010 21.20 21.33 21.14 21.33 2,320,767 +0.43(+2.06%)
Nov 30, 2010 20.87 21.04 20.84 20.90 1,960,691 -0.15(-0.73%)
Nov 29, 2010 20.88 21.11 20.80 21.05 2,529,443 +0.09(+0.41%)
Nov 26, 2010 20.98 21.09 20.96 20.97 963,613 -0.20(-0.96%)
Nov 24, 2010 20.98 21.17 21.17 21.17 1,611,522 +0.33(+1.58%)
Nov 23, 2010 20.92 20.99 20.82 20.84 3,553,219 -0.31(-1.47%)
Nov 22, 2010 21.31 21.31 21.02 21.15 2,495,014 -0.25(-1.17%)
Nov 19, 2010 21.30 21.41 21.21 21.40 1,777,918 +0.00(+0.00%)
Nov 18, 2010 21.39 21.54 21.34 21.40 2,499,647 +0.27(+1.26%)
Nov 17, 2010 21.23 21.29 21.09 21.13 1,973,138 -0.09(-0.43%)
Nov 16, 2010 21.53 21.53 21.07 21.23 4,737,811 -0.40(-1.86%)
Nov 15, 2010 21.69 21.90 21.62 21.63 1,868,610 +0.05(+0.24%)
Nov 12, 2010 21.79 21.88 21.52 21.58 2,523,928 -0.35(-1.58%)
Nov 11, 2010 21.93 22.02 21.81 21.92 1,551,177 -0.18(-0.81%)
Nov 10, 2010 21.87 22.10 21.72 22.10 3,299,970 +0.25(+1.17%)
Nov 09, 2010 22.34 22.35 21.74 21.85 2,885,999 -0.43(-1.93%)
Nov 08, 2010 22.42 22.43 22.10 22.28 1,876,758 -0.16(-0.69%)
Nov 05, 2010 22.05 22.59 22.02 22.43 3,429,792 +0.41(+1.84%)
Nov 04, 2010 21.55 22.05 21.54 22.03 3,304,704 +0.68(+3.21%)
Nov 03, 2010 21.19 21.35 21.05 21.34 3,418,129 +0.17(+0.80%)
Nov 02, 2010 21.21 21.24 21.11 21.17 1,465,955 +0.09(+0.41%)
Nov 01, 2010 21.13 21.27 20.91 21.09 1,401,177 -0.01(-0.06%)
Oct 29, 2010 21.06 21.13 21.01 21.10 1,426,885 -0.01(-0.06%)
Oct 28, 2010 21.25 21.30 20.99 21.11 3,249,152 -0.06(-0.26%)
Oct 27, 2010 21.06 21.22 21.02 21.17 3,150,169 +0.03(+0.15%)
Oct 25, 2010 21.35 21.38 21.10 21.13 2,365,198 -0.06(-0.28%)
Oct 22, 2010 21.23 21.31 21.12 21.19 1,128,929 +0.02(+0.08%)
Oct 21, 2010 21.29 21.43 21.05 21.18 2,254,461 -0.04(-0.21%)
Oct 20, 2010 20.98 21.31 20.88 21.22 3,284,056 +0.23(+1.10%)
Oct 19, 2010 21.08 21.39 20.90 20.99 4,132,388 -0.24(-1.14%)
Oct 18, 2010 20.77 21.25 20.75 21.23 2,434,631 +0.41(+1.99%)
Oct 15, 2010 21.20 21.26 20.71 20.82 3,400,290 -0.30(-1.43%)
Oct 14, 2010 21.29 21.31 20.96 21.12 3,121,122 -0.30(-1.39%)
Oct 13, 2010 21.50 21.60 21.34 21.42 1,813,287 +0.07(+0.34%)
Oct 12, 2010 21.05 21.39 21.00 21.35 2,118,321 +0.21(+0.98%)
Oct 11, 2010 21.20 21.23 21.08 21.14 1,233,321 -0.01(-0.06%)
Oct 08, 2010 21.15 21.20 21.05 21.15 2,277,662 +0.03(+0.15%)
Oct 07, 2010 21.29 21.35 21.02 21.12 11,055 -0.08(-0.38%)
Oct 06, 2010 21.22 21.28 21.13 21.20 2,416,290 -0.01(-0.06%)
Oct 05, 2010 20.94 21.28 20.80 21.21 3,178,676 +0.43(+2.09%)
Oct 04, 2010 20.84 21.00 20.66 20.78 2,707,940 -0.10(-0.48%)
Oct 01, 2010 20.88 20.96 20.68 20.88 2,723,846 +0.16(+0.77%)
Sep 30, 2010 20.85 21.07 20.70 20.72 3,384,996 -0.00(-0.02%)
Sep 29, 2010 20.77 20.88 20.64 20.72 2,230,213 -0.12(-0.57%)
Sep 28, 2010 20.85 20.90 20.60 20.84 3,569,279 +0.06(+0.31%)
Sep 27, 2010 20.99 21.00 20.75 20.78 2,456,151 -0.20(-0.93%)
Sep 24, 2010 20.69 20.99 20.68 20.98 2,774,393 +0.53(+2.57%)
Sep 23, 2010 20.62 20.81 20.41 20.45 502 -0.37(-1.77%)
Sep 22, 2010 21.02 21.18 20.78 20.82 2,370,213 -0.32(-1.52%)
Sep 21, 2010 21.39 21.43 21.08 21.14 4,064,733 -0.19(-0.91%)
Sep 20, 2010 20.97 21.39 20.94 21.34 2,844,638 +0.42(+1.99%)
Sep 17, 2010 20.92 21.11 20.89 20.92 3,466,559 -0.15(-0.72%)
Sep 15, 2010 20.82 21.10 20.79 21.07 2,834,800 +0.10(+0.49%)
Sep 14, 2010 21.04 21.11 20.85 20.97 3,599,172 -0.15(-0.71%)
Sep 13, 2010 20.99 21.15 20.99 21.12 2,657,904 +0.42(+2.03%)
Sep 10, 2010 20.67 20.78 20.63 20.70 1,257,064 +0.03(+0.13%)
Sep 09, 2010 20.77 20.85 20.54 20.67 2,535,099 +0.20(+0.99%)
Sep 08, 2010 20.38 20.61 20.37 20.47 2,051,310 +0.15(+0.72%)
Sep 07, 2010 20.57 20.58 20.30 20.32 2,306,391 -0.44(-2.10%)
Sep 03, 2010 20.62 20.77 20.55 20.76 3,086,645 +0.41(+2.03%)
Sep 02, 2010 20.16 20.36 20.13 20.34 2,747,736 +0.18(+0.91%)
Sep 01, 2010 19.69 20.18 19.68 20.16 3,998,512 +0.75(+3.84%)
Aug 31, 2010 19.40 19.52 19.16 19.41 25,697 +0.02(+0.08%)
Aug 30, 2010 19.63 19.66 19.30 19.40 2,565,021 -0.32(-1.61%)
Aug 27, 2010 19.33 19.72 19.18 19.72 4,699,793 +0.10(+0.51%)
Aug 26, 2010 19.62 19.69 19.27 19.62 3,758,576 +0.15(+0.78%)
Aug 25, 2010 19.26 19.54 19.10 19.47 1,007 +0.08(+0.41%)
Aug 24, 2010 19.45 19.56 19.30 19.39 5,794 -0.29(-1.47%)
Aug 23, 2010 19.92 19.94 19.68 19.68 2,378,933 -0.14(-0.68%)
Aug 20, 2010 19.81 19.85 19.62 19.81 3,365,803 -0.04(-0.22%)
Aug 19, 2010 20.22 20.28 19.84 19.85 5,731,324 -0.46(-2.29%)
Aug 18, 2010 20.27 20.47 20.18 20.32 12,596 +0.05(+0.25%)
Aug 17, 2010 20.28 20.44 20.14 20.27 3,191,573 +0.17(+0.85%)
Aug 16, 2010 20.05 20.17 19.98 20.10 2,617,698 -0.02(-0.10%)
Aug 13, 2010 20.12 20.32 20.11 20.12 4,404,176 -0.07(-0.32%)
Aug 12, 2010 20.09 20.30 20.06 20.18 3,962,561 -0.13(-0.64%)
Aug 11, 2010 20.72 20.72 20.30 20.31 28,468 -0.71(-3.38%)
Aug 10, 2010 21.04 21.21 20.89 21.02 4,187,647 -0.21(-0.99%)
Aug 09, 2010 21.17 21.27 21.01 21.23 1,863,401 +0.14(+0.68%)
Aug 06, 2010 21.09 21.13 20.81 21.09 4,309,366 -0.13(-0.62%)
Aug 05, 2010 21.18 21.27 21.12 21.22 2,212,238 -0.13(-0.59%)
Aug 04, 2010 21.33 21.39 21.21 21.35 2,564,570 +0.08(+0.39%)
Aug 03, 2010 21.38 21.43 21.22 21.26 251 -0.20(-0.94%)
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.