Skip to main content

US Financials Ishares ETF (NY: IYF )

95.65 +0.45 (+0.47%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.13 14.24 13.39 13.63 0 -0.32(-2.32%)
Jan 29, 2009 14.56 14.64 13.90 13.96 20,057,626 -1.08(-7.20%)
Jan 28, 2009 14.43 15.12 14.35 15.04 26,315,932 +1.49(+11.03%)
Jan 27, 2009 13.39 13.61 13.18 13.55 16,261,122 +0.36(+2.76%)
Jan 26, 2009 13.56 13.89 12.97 13.18 31,339,386 -0.21(-1.54%)
Jan 23, 2009 12.47 13.49 12.40 13.39 53,427,168 +0.37(+2.86%)
Jan 22, 2009 13.21 13.63 12.70 13.02 67,014,460 -0.76(-5.51%)
Jan 21, 2009 12.79 13.80 12.43 13.77 51,304,020 +1.42(+11.52%)
Jan 20, 2009 13.81 13.85 12.29 12.35 35,772,144 -2.00(-13.94%)
Jan 16, 2009 15.08 15.17 13.73 14.35 39,992,496 -0.27(-1.84%)
Jan 15, 2009 15.10 15.17 14.02 14.62 34,159,736 -0.49(-3.27%)
Jan 14, 2009 15.54 15.55 15.04 15.11 21,712,232 -0.83(-5.21%)
Jan 13, 2009 15.53 16.13 15.42 15.95 22,200,280 +0.17(+1.08%)
Jan 12, 2009 16.51 16.53 15.55 15.78 10,980,685 -0.83(-5.02%)
Jan 09, 2009 17.22 17.29 16.53 16.61 13,032,555 -0.55(-3.18%)
Jan 08, 2009 17.05 17.32 16.91 17.15 14,732,377 -0.01(-0.05%)
Jan 07, 2009 17.63 17.72 17.12 17.16 11,069,681 -0.82(-4.55%)
Jan 06, 2009 17.89 18.19 17.74 17.98 13,983,646 +0.32(+1.79%)
Jan 05, 2009 17.89 18.05 17.57 17.66 10,365,309 -0.33(-1.85%)
Jan 02, 2009 17.85 18.17 17.44 18.00 0 +0.11(+0.60%)
Jan 01, 2009 17.32 17.99 17.25 17.89 0 +0.00(+0.00%)
Dec 31, 2008 17.32 17.99 17.25 17.89 7,953,567 +0.54(+3.12%)
Dec 30, 2008 16.80 17.36 16.73 17.35 5,819,836 +0.66(+3.98%)
Dec 29, 2008 16.95 16.95 16.44 16.68 5,859,083 -0.24(-1.40%)
Dec 26, 2008 17.02 17.02 16.68 16.92 2,663,867 +0.07(+0.42%)
Dec 24, 2008 16.68 16.86 16.51 16.85 2,047,082 +0.24(+1.43%)
Dec 23, 2008 17.05 17.11 16.59 16.61 10,007,547 -0.50(-2.91%)
Dec 22, 2008 17.68 17.76 16.84 17.11 10,098,614 -0.58(-3.26%)
Dec 19, 2008 17.65 18.04 17.39 17.69 11,725,883 +0.06(+0.36%)
Dec 18, 2008 18.28 18.41 17.43 17.63 18,758,294 -0.47(-2.62%)
Dec 17, 2008 17.91 18.59 17.75 18.10 20,871,732 -0.11(-0.61%)
Dec 16, 2008 16.79 18.28 16.78 18.21 23,945,896 +1.68(+10.16%)
Dec 15, 2008 17.12 17.14 16.25 16.53 17,255,606 -0.63(-3.66%)
Dec 12, 2008 16.04 17.17 15.97 17.16 23,352,452 +0.39(+2.33%)
Dec 11, 2008 17.80 17.95 16.63 16.77 20,112,244 -1.36(-7.50%)
Dec 10, 2008 18.33 18.42 17.62 18.13 26,114,258 -0.05(-0.28%)
Dec 09, 2008 18.67 19.14 18.06 18.18 36,334,256 -0.85(-4.45%)
Dec 08, 2008 18.66 19.18 18.41 19.02 33,642,700 +1.03(+5.73%)
Dec 05, 2008 16.29 18.03 16.25 17.99 41,062,136 +1.35(+8.10%)
Dec 04, 2008 16.49 17.56 16.30 16.64 31,357,334 -0.25(-1.50%)
Dec 03, 2008 15.96 17.06 15.35 16.90 30,217,818 +0.81(+5.06%)
Dec 02, 2008 15.38 16.18 14.82 16.08 34,138,608 +1.09(+7.28%)
Dec 01, 2008 17.11 17.11 14.87 14.99 22,760,166 -2.79(-15.70%)
Nov 28, 2008 17.37 17.86 17.21 17.78 6,730,801 +0.41(+2.34%)
Nov 26, 2008 16.20 17.41 16.09 17.38 23,439,532 +0.79(+4.77%)
Nov 25, 2008 16.39 16.81 15.82 16.59 38,458,608 +0.67(+4.20%)
Nov 24, 2008 14.59 16.30 14.33 15.92 39,418,560 +1.95(+13.95%)
Nov 21, 2008 14.00 14.04 12.52 13.97 48,674,756 +0.49(+3.61%)
Nov 20, 2008 14.62 15.00 13.22 13.48 41,102,120 -1.41(-9.45%)
Nov 19, 2008 16.49 16.56 14.78 14.89 30,046,594 -1.76(-10.55%)
Nov 18, 2008 16.83 16.99 15.89 16.64 35,402,892 -0.19(-1.13%)
Nov 17, 2008 17.44 17.63 16.72 16.83 25,751,464 -0.83(-4.70%)
Nov 14, 2008 18.26 18.73 17.56 17.66 30,267,980 -1.03(-5.52%)
Nov 13, 2008 17.60 18.75 16.38 18.70 44,499,704 +1.27(+7.27%)
Nov 12, 2008 18.19 18.43 17.34 17.43 25,089,696 -1.15(-6.18%)
Nov 11, 2008 18.66 19.02 18.12 18.58 24,547,348 -0.38(-1.98%)
Nov 10, 2008 20.01 20.18 18.65 18.95 24,789,572 -0.85(-4.29%)
Nov 07, 2008 19.54 19.82 19.08 19.80 23,927,290 +0.52(+2.69%)
Nov 06, 2008 20.27 20.62 19.20 19.29 26,713,054 -1.30(-6.34%)
Nov 05, 2008 22.06 22.19 20.46 20.59 18,282,428 -1.81(-8.08%)
Nov 04, 2008 21.67 22.49 21.59 22.40 16,842,166 +1.07(+5.00%)
Nov 03, 2008 21.22 21.48 21.09 21.33 12,881,091 +0.04(+0.17%)
Oct 31, 2008 20.08 21.33 20.08 21.30 24,451,072 +0.98(+4.81%)
Oct 30, 2008 20.54 20.67 19.89 20.32 24,476,966 +0.49(+2.49%)
Oct 29, 2008 20.18 21.10 19.80 19.83 25,199,764 -0.54(-2.66%)
Oct 28, 2008 19.01 20.37 17.79 20.37 24,403,898 +2.22(+12.24%)
Oct 27, 2008 18.88 19.40 18.15 18.15 25,512,648 -0.79(-4.20%)
Oct 24, 2008 17.93 19.47 17.93 18.94 35,781,652 -0.78(-3.97%)
Oct 23, 2008 20.00 20.19 18.52 19.72 34,721,848 -0.31(-1.54%)
Oct 22, 2008 20.84 21.03 19.35 20.03 19,246,162 -1.28(-5.99%)
Oct 21, 2008 21.40 22.00 21.24 21.31 19,008,052 -0.39(-1.79%)
Oct 20, 2008 21.44 21.73 20.79 21.70 20,515,652 +0.57(+2.68%)
Oct 17, 2008 20.97 22.24 20.81 21.13 28,809,742 -0.50(-2.30%)
Oct 16, 2008 21.48 21.67 19.80 21.63 31,096,248 +0.61(+2.92%)
Oct 15, 2008 22.50 22.73 20.99 21.02 20,674,566 -2.20(-9.47%)
Oct 14, 2008 23.86 24.37 22.45 23.22 26,267,316 +0.86(+3.84%)
Oct 13, 2008 21.79 22.45 20.55 22.36 19,578,852 +1.97(+9.68%)
Oct 10, 2008 18.40 20.42 17.78 20.39 52,529,604 +1.22(+6.35%)
Oct 09, 2008 22.11 22.24 18.98 19.17 31,515,100 -2.23(-10.40%)
Oct 08, 2008 21.16 22.81 21.02 21.39 17,768,042 -0.89(-3.98%)
Oct 07, 2008 24.66 24.73 22.20 22.28 11,879,963 -2.71(-10.84%)
Oct 06, 2008 24.54 25.01 23.41 24.99 13,786,226 -0.55(-2.14%)
Oct 03, 2008 27.36 27.69 25.53 25.53 11,161,624 -1.06(-3.97%)
Oct 02, 2008 27.67 27.76 26.49 26.59 11,152,040 -1.16(-4.19%)
Oct 01, 2008 26.99 27.83 26.61 27.75 12,701,940 +0.30(+1.08%)
Sep 30, 2008 25.86 27.45 25.52 27.45 10,430,089 +1.51(+5.81%)
Sep 29, 2008 27.82 27.97 25.14 25.95 12,590,545 -2.61(-9.12%)
Sep 26, 2008 27.00 28.59 26.85 28.55 0 +0.61(+2.19%)
Sep 25, 2008 27.67 28.33 27.40 27.94 7,909,911 +0.55(+2.01%)
Sep 24, 2008 28.06 28.15 27.15 27.39 5,264,363 -0.49(-1.74%)
Sep 23, 2008 27.98 28.57 27.50 27.88 8,612,786 -0.36(-1.26%)
Sep 22, 2008 30.31 30.35 28.15 28.23 6,699,772 -1.81(-6.04%)
Sep 19, 2008 31.17 37.16 29.44 30.05 0 +2.38(+8.60%)
Sep 18, 2008 26.05 27.92 23.90 27.67 75,172,616 +2.29(+9.00%)
Sep 17, 2008 26.83 26.99 25.10 25.38 59,957,792 -2.13(-7.75%)
Sep 16, 2008 25.23 27.56 25.13 27.51 63,824,840 +1.20(+4.57%)
Sep 15, 2008 27.09 28.07 26.25 26.31 46,884,296 -2.30(-8.04%)
Sep 12, 2008 28.31 29.00 28.09 28.61 25,106,024 -0.17(-0.60%)
Sep 11, 2008 27.48 28.81 27.28 28.79 32,868,090 +0.43(+1.53%)
Sep 10, 2008 28.80 28.96 27.78 28.35 21,963,508 -0.11(-0.38%)
Sep 09, 2008 29.68 30.27 28.45 28.46 30,106,970 -1.76(-5.81%)
Sep 08, 2008 30.97 31.05 29.21 30.21 39,178,772 +1.25(+4.30%)
Sep 05, 2008 27.73 29.02 27.69 28.97 0 +0.76(+2.69%)
Sep 04, 2008 29.13 29.31 28.16 28.21 17,810,320 -1.25(-4.23%)
Sep 03, 2008 28.90 29.46 28.69 29.45 22,342,050 +0.42(+1.43%)
Sep 02, 2008 29.39 29.56 28.58 29.04 15,038,155 +0.45(+1.57%)
Aug 29, 2008 28.36 28.85 28.31 28.59 11,908,524 -0.08(-0.28%)
Aug 28, 2008 27.94 28.70 27.81 28.67 12,066,689 +1.08(+3.91%)
Aug 27, 2008 27.17 27.64 27.00 27.59 8,996,180 +0.44(+1.63%)
Aug 26, 2008 27.04 27.35 26.72 27.15 10,965,408 +0.11(+0.42%)
Aug 25, 2008 27.46 27.52 26.97 27.04 10,760,530 -0.71(-2.56%)
Aug 22, 2008 27.55 27.77 27.24 27.75 14,644,762 +0.74(+2.74%)
Aug 21, 2008 26.70 27.20 26.62 27.01 14,627,624 -0.29(-1.07%)
Aug 20, 2008 26.97 27.32 26.53 27.30 23,295,688 +0.30(+1.11%)
Aug 19, 2008 27.33 27.43 26.70 27.00 19,710,730 -0.74(-2.65%)
Aug 18, 2008 28.20 28.52 27.61 27.73 12,794,695 -0.85(-2.96%)
Aug 15, 2008 28.57 29.02 28.32 28.58 0 +0.28(+0.98%)
Aug 14, 2008 27.49 28.51 27.43 28.30 19,150,020 +0.60(+2.17%)
Aug 13, 2008 28.11 28.17 27.27 27.70 18,991,298 -0.71(-2.50%)
Aug 12, 2008 29.31 29.34 28.15 28.41 13,289,262 -1.29(-4.35%)
Aug 11, 2008 29.10 30.25 28.89 29.71 16,004,965 +0.62(+2.13%)
Aug 08, 2008 28.03 29.38 28.02 29.09 16,379,521 +0.81(+2.88%)
Aug 07, 2008 28.94 29.26 27.98 28.27 15,776,005 -1.20(-4.08%)
Aug 06, 2008 29.30 29.67 29.04 29.47 15,398,431 -0.18(-0.60%)
Aug 05, 2008 28.84 29.71 28.67 29.65 22,833,700 +1.24(+4.37%)
Aug 04, 2008 28.42 28.80 27.98 28.41 12,527,482 -0.36(-1.25%)
Aug 01, 2008 28.74 28.91 27.94 28.77 20,793,104 +0.19(+0.68%)
Jul 31, 2008 28.45 29.09 28.30 28.58 22,850,680 -0.30(-1.04%)
Jul 30, 2008 28.94 29.25 28.01 28.88 33,924,660 +0.46(+1.62%)
Jul 29, 2008 28.42 28.42 26.45 28.42 37,072,088 +1.79(+6.72%)
Jul 28, 2008 27.59 28.13 26.48 26.63 34,007,744 -1.09(-3.94%)
Jul 25, 2008 27.87 28.39 27.22 27.72 48,095,084 -0.19(-0.67%)
Jul 24, 2008 29.75 29.81 27.70 27.90 45,963,036 -1.69(-5.71%)
Jul 23, 2008 28.87 30.34 28.83 29.59 68,879,616 +0.66(+2.28%)
Jul 22, 2008 26.87 29.17 26.49 28.93 50,958,752 +1.51(+5.51%)
Jul 21, 2008 28.14 28.31 27.34 27.42 34,112,656 -0.24(-0.87%)
Jul 18, 2008 27.55 27.92 26.88 27.66 41,253,284 +0.41(+1.51%)
Jul 17, 2008 26.79 27.64 26.03 27.25 69,047,520 +1.38(+5.33%)
Jul 16, 2008 23.86 25.91 23.53 25.87 49,766,472 +2.56(+10.97%)
Jul 15, 2008 23.63 24.46 22.70 23.31 60,398,172 -0.67(-2.80%)
Jul 14, 2008 25.75 25.94 23.94 23.99 37,018,100 -1.21(-4.82%)
Jul 11, 2008 25.04 25.82 24.58 25.20 41,204,480 -0.54(-2.09%)
Jul 10, 2008 25.59 26.15 25.33 25.74 25,515,478 -0.13(-0.52%)
Jul 09, 2008 27.38 27.43 25.81 25.87 17,945,492 -1.39(-5.10%)
Jul 08, 2008 25.87 27.27 25.52 27.26 24,853,056 +1.51(+5.88%)
Jul 07, 2008 26.75 26.98 25.43 25.75 18,703,866 -0.77(-2.91%)
Jul 04, 2008 26.97 27.06 26.34 26.52 9,867,155 +0.00(+0.00%)
Jul 03, 2008 26.97 27.06 26.34 26.52 9,867,155 -0.16(-0.59%)
Jul 02, 2008 27.22 27.53 26.66 26.68 12,819,629 -0.42(-1.55%)
Jul 01, 2008 26.66 27.15 26.17 27.10 18,109,966 +0.26(+0.96%)
Jun 30, 2008 27.38 27.46 26.82 26.84 11,242,971 -0.53(-1.92%)
Jun 27, 2008 27.73 27.98 27.13 27.37 13,910,595 -0.39(-1.41%)
Jun 26, 2008 28.19 28.43 27.70 27.76 12,512,663 -1.18(-4.07%)
Jun 25, 2008 28.96 29.69 28.72 28.94 13,110,197 -0.02(-0.05%)
Jun 24, 2008 28.66 29.27 28.26 28.95 11,448,077 +0.32(+1.13%)
Jun 23, 2008 29.46 29.53 28.55 28.63 9,715,645 -0.71(-2.43%)
Jun 20, 2008 29.53 29.98 29.21 29.34 11,107,279 -0.72(-2.38%)
Jun 19, 2008 29.87 30.06 29.25 30.06 11,098,169 +0.22(+0.74%)
Jun 18, 2008 29.77 30.36 29.48 29.83 9,958,213 -0.34(-1.11%)
Jun 17, 2008 31.45 31.45 30.17 30.17 7,636,911 -0.87(-2.81%)
Jun 16, 2008 30.53 31.28 30.36 31.04 5,664,924 +0.34(+1.09%)
Jun 13, 2008 30.51 30.72 29.96 30.71 7,643,644 +0.53(+1.77%)
Jun 12, 2008 29.95 30.61 29.76 30.17 9,090,050 +0.47(+1.57%)
Jun 11, 2008 30.61 30.66 29.60 29.71 8,873,251 -0.84(-2.74%)
Jun 10, 2008 30.68 30.86 29.99 30.55 8,247,836 +0.20(+0.65%)
Jun 09, 2008 31.05 31.17 29.99 30.35 5,756,072 -0.59(-1.89%)
Jun 06, 2008 32.00 32.10 30.91 30.93 8,976,571 -1.49(-4.60%)
Jun 05, 2008 32.03 32.46 31.88 32.42 7,482,059 +0.63(+1.99%)
Jun 04, 2008 31.84 32.35 31.63 31.79 8,057,088 -0.19(-0.58%)
Jun 03, 2008 32.32 32.42 31.57 31.98 7,941,785 -0.18(-0.57%)
Jun 02, 2008 32.44 32.48 31.80 32.16 5,507,209 -0.48(-1.48%)
May 30, 2008 33.09 33.17 32.63 32.64 3,638,746 -0.23(-0.71%)
May 29, 2008 32.31 33.06 32.31 32.87 6,657,530 +0.52(+1.61%)
May 28, 2008 32.80 32.80 31.96 32.35 6,313,242 -0.19(-0.57%)
May 27, 2008 32.23 32.67 32.20 32.54 4,930,377 +0.24(+0.73%)
May 26, 2008 32.64 32.64 32.23 32.30 0 +0.00(+0.00%)
May 23, 2008 32.64 32.64 32.23 32.30 5,453,138 -0.50(-1.52%)
May 22, 2008 32.39 33.06 32.39 32.80 5,627,017 +0.27(+0.83%)
May 21, 2008 33.36 33.50 32.44 32.53 8,103,703 -0.80(-2.41%)
May 20, 2008 33.81 33.81 33.19 33.33 4,944,928 -0.64(-1.90%)
May 19, 2008 34.20 34.57 33.84 33.98 3,932,757 -0.18(-0.53%)
May 16, 2008 34.63 34.63 33.94 34.16 3,391,196 -0.38(-1.10%)
May 15, 2008 34.18 34.56 33.93 34.54 3,043,025 +0.38(+1.10%)
May 14, 2008 34.18 34.35 34.01 34.16 2,662,296 +0.27(+0.80%)
May 13, 2008 34.40 34.40 33.79 33.89 4,068,042 -0.38(-1.11%)
May 12, 2008 33.86 34.33 33.76 34.27 4,640,825 +0.54(+1.61%)
May 09, 2008 33.65 34.31 33.53 33.73 3,752,382 -0.30(-0.87%)
May 08, 2008 34.55 34.57 33.69 34.03 10,678,277 -0.34(-0.98%)
May 07, 2008 35.62 35.63 34.31 34.36 5,819,600 -1.21(-3.39%)
May 06, 2008 34.82 35.65 34.64 35.57 5,461,034 +0.26(+0.75%)
May 05, 2008 35.55 35.68 35.16 35.30 3,299,478 -0.43(-1.22%)
May 02, 2008 36.29 36.38 35.49 35.74 8,097,471 +0.11(+0.31%)
May 01, 2008 34.38 35.73 34.27 35.63 8,197,816 +1.33(+3.88%)
Apr 30, 2008 34.61 34.99 34.25 34.29 5,778,267 -0.38(-1.09%)
Apr 29, 2008 34.84 34.99 34.49 34.67 2,588,145 -0.15(-0.43%)
Apr 28, 2008 34.84 35.11 34.56 34.82 2,855,535 +0.00(+0.01%)
Apr 25, 2008 34.68 34.92 34.12 34.82 3,943,744 +0.54(+1.57%)
Apr 24, 2008 33.29 34.47 33.27 34.28 6,767,969 +1.13(+3.41%)
Apr 23, 2008 33.44 33.62 32.95 33.15 3,921,628 -0.16(-0.47%)
Apr 22, 2008 33.52 33.63 33.18 33.31 3,836,618 -0.36(-1.06%)
Apr 21, 2008 33.99 33.99 33.50 33.67 3,073,007 -0.51(-1.49%)
Apr 18, 2008 34.64 34.80 34.06 34.18 5,413,878 +0.57(+1.68%)
Apr 17, 2008 32.93 33.80 32.83 33.61 5,433,030 +0.45(+1.35%)
Apr 16, 2008 32.86 33.24 32.67 33.16 5,278,171 +0.95(+2.96%)
Apr 15, 2008 32.28 32.50 31.75 32.21 5,219,233 +0.31(+0.98%)
Apr 14, 2008 32.41 32.44 31.79 31.90 4,190,958 -0.72(-2.22%)
Apr 11, 2008 32.68 33.33 32.57 32.62 5,336,352 -0.55(-1.67%)
Apr 10, 2008 33.08 33.65 32.84 33.18 5,796,978 -0.05(-0.14%)
Apr 09, 2008 34.06 34.06 33.22 33.22 5,515,062 -0.65(-1.93%)
Apr 08, 2008 34.08 34.30 33.68 33.88 7,121,662 -0.49(-1.44%)
Apr 07, 2008 34.69 34.89 34.21 34.37 7,389,555 +0.24(+0.71%)
Apr 04, 2008 34.59 34.63 33.98 34.13 8,537,707 -0.39(-1.13%)
Apr 03, 2008 34.10 34.82 33.97 34.52 7,155,997 +0.08(+0.22%)
Apr 02, 2008 34.71 35.12 34.25 34.44 10,087,189 -0.11(-0.31%)
Apr 01, 2008 33.35 34.60 33.27 34.55 11,356,663 +2.27(+7.03%)
Mar 31, 2008 31.94 32.87 31.85 32.28 6,008,749 +0.25(+0.77%)
Mar 28, 2008 32.14 33.01 32.04 32.04 7,391,923 -0.70(-2.13%)
Mar 27, 2008 33.59 33.65 32.69 32.73 9,798,943 -0.60(-1.80%)
Mar 26, 2008 34.01 34.06 33.26 33.33 7,328,887 -1.10(-3.18%)
Mar 25, 2008 34.33 34.72 33.85 34.43 9,002,794 -0.15(-0.45%)
Mar 24, 2008 34.58 35.45 34.49 34.58 11,412,490 +0.18(+0.52%)
Mar 21, 2008 32.56 34.46 32.50 34.40 8,512,456 +0.00(+0.00%)
Mar 20, 2008 32.56 34.46 32.50 34.40 8,512,456 +2.07(+6.41%)
Mar 19, 2008 33.19 33.68 32.28 32.33 15,400,396 -0.51(-1.55%)
Mar 18, 2008 31.95 32.88 31.47 32.84 17,528,568 +2.26(+7.38%)
Mar 17, 2008 29.06 30.95 29.04 30.59 21,323,038 -0.49(-1.57%)
Mar 14, 2008 32.51 32.54 30.73 31.07 22,554,252 -1.10(-3.42%)
Mar 13, 2008 31.21 32.44 30.84 32.17 15,560,405 +0.15(+0.46%)
Mar 12, 2008 32.64 33.47 32.00 32.02 9,951,958 -0.65(-2.00%)
Mar 11, 2008 32.00 32.68 31.16 32.68 14,943,698 +2.12(+6.92%)
Mar 10, 2008 31.39 31.68 30.49 30.56 12,771,739 -0.80(-2.55%)
Mar 07, 2008 30.88 32.05 30.76 31.36 14,197,301 +0.08(+0.25%)
Mar 06, 2008 31.97 32.20 31.23 31.28 6,518,962 -1.16(-3.57%)
Mar 05, 2008 32.82 33.18 32.11 32.44 9,679,747 -0.19(-0.57%)
Mar 04, 2008 32.42 32.76 31.83 32.63 8,757,417 -0.28(-0.84%)
Mar 03, 2008 33.13 33.19 32.50 32.90 7,399,733 -0.33(-0.99%)
Feb 29, 2008 34.03 34.05 33.10 33.23 6,718,967 -1.33(-3.84%)
Feb 28, 2008 35.15 35.17 34.48 34.56 5,735,939 -0.95(-2.67%)
Feb 27, 2008 34.98 35.89 34.92 35.51 5,565,403 +0.19(+0.53%)
Feb 26, 2008 34.92 35.67 34.82 35.32 8,074,326 +0.15(+0.43%)
Feb 25, 2008 34.68 35.32 34.18 35.17 9,754,103 +0.41(+1.18%)
Feb 22, 2008 34.41 34.82 33.65 34.76 8,388,257 +0.45(+1.31%)
Feb 21, 2008 34.93 35.12 34.18 34.31 6,703,090 -0.42(-1.22%)
Feb 20, 2008 33.90 34.92 33.82 34.73 9,702,538 +0.45(+1.30%)
Feb 19, 2008 34.96 35.12 34.05 34.29 6,607,728 -0.23(-0.68%)
Feb 18, 2008 34.15 34.55 33.84 34.52 0 +0.00(+0.00%)
Feb 15, 2008 34.15 34.55 33.84 34.52 5,681,399 +0.16(+0.46%)
Feb 14, 2008 34.95 35.11 34.31 34.36 5,944,892 -0.65(-1.86%)
Feb 13, 2008 35.04 35.15 34.31 35.01 4,894,908 +0.33(+0.95%)
Feb 12, 2008 34.65 35.21 34.28 34.69 6,693,221 +0.40(+1.18%)
Feb 11, 2008 34.85 34.85 33.98 34.28 5,900,169 -0.62(-1.79%)
Feb 08, 2008 35.48 35.53 34.54 34.91 4,906,834 -0.72(-2.02%)
Feb 07, 2008 34.95 35.97 34.81 35.63 7,908,540 +0.59(+1.68%)
Feb 06, 2008 35.76 35.98 35.00 35.04 7,508,099 -0.44(-1.25%)
Feb 05, 2008 36.22 36.46 35.48 35.48 6,323,098 -1.55(-4.19%)
Feb 04, 2008 37.71 37.73 36.92 37.03 3,206,718 -0.88(-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.