Skip to main content

US Financials Ishares ETF (NY: IYF )

95.50 +0.30 (+0.31%)
Streaming Delayed Price Updated: 11:09 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.85 21.06 20.70 20.72 3,385,453 -0.00(-0.02%)
Sep 29, 2010 20.77 20.88 20.63 20.72 2,230,514 -0.12(-0.57%)
Sep 28, 2010 20.85 20.89 20.59 20.84 3,569,761 +0.06(+0.31%)
Sep 27, 2010 20.99 21.00 20.75 20.78 2,456,482 -0.20(-0.93%)
Sep 24, 2010 20.69 20.99 20.68 20.97 2,774,767 +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 2,370,533 -0.32(-1.52%)
Sep 21, 2010 21.39 21.42 21.08 21.14 4,065,282 -0.19(-0.91%)
Sep 20, 2010 20.97 21.39 20.94 21.33 2,845,022 +0.42(+1.99%)
Sep 17, 2010 20.92 21.11 20.89 20.92 3,467,027 -0.15(-0.72%)
Sep 15, 2010 20.82 21.09 20.78 21.07 2,835,182 +0.10(+0.49%)
Sep 14, 2010 21.04 21.11 20.85 20.96 3,599,658 -0.15(-0.71%)
Sep 13, 2010 20.99 21.15 20.98 21.11 2,658,263 +0.42(+2.03%)
Sep 10, 2010 20.67 20.77 20.63 20.69 1,257,234 +0.03(+0.13%)
Sep 09, 2010 20.76 20.84 20.54 20.67 2,535,441 +0.20(+0.99%)
Sep 08, 2010 20.38 20.61 20.37 20.46 2,051,587 +0.15(+0.72%)
Sep 07, 2010 20.57 20.58 20.30 20.32 2,306,702 -0.44(-2.10%)
Sep 03, 2010 20.62 20.76 20.55 20.75 3,087,062 +0.41(+2.03%)
Sep 02, 2010 20.16 20.36 20.13 20.34 2,748,107 +0.18(+0.91%)
Sep 01, 2010 19.68 20.17 19.68 20.16 3,999,052 +0.75(+3.84%)
Aug 31, 2010 19.40 19.52 19.16 19.41 25,700 +0.02(+0.08%)
Aug 30, 2010 19.63 19.65 19.30 19.40 2,565,368 -0.32(-1.61%)
Aug 27, 2010 19.32 19.71 19.18 19.71 4,700,428 +0.10(+0.51%)
Aug 26, 2010 19.61 19.68 19.26 19.61 3,759,083 +0.15(+0.77%)
Aug 25, 2010 19.26 19.53 19.10 19.46 1,007 +0.08(+0.41%)
Aug 24, 2010 19.45 19.56 19.30 19.38 5,795 -0.29(-1.47%)
Aug 23, 2010 19.92 19.94 19.67 19.67 2,379,254 -0.13(-0.68%)
Aug 20, 2010 19.81 19.84 19.62 19.81 3,366,258 -0.04(-0.22%)
Aug 19, 2010 20.22 20.28 19.84 19.85 5,732,097 -0.46(-2.29%)
Aug 18, 2010 20.26 20.46 20.17 20.32 12,598 +0.05(+0.25%)
Aug 17, 2010 20.28 20.44 20.14 20.26 3,192,004 +0.17(+0.85%)
Aug 16, 2010 20.05 20.17 19.97 20.09 2,618,052 -0.02(-0.10%)
Aug 13, 2010 20.11 20.32 20.11 20.11 4,404,771 -0.07(-0.32%)
Aug 12, 2010 20.09 20.29 20.06 20.18 3,963,096 -0.13(-0.63%)
Aug 11, 2010 20.72 20.72 20.30 20.31 28,472 -0.71(-3.38%)
Aug 10, 2010 21.03 21.21 20.89 21.02 4,188,212 -0.21(-0.99%)
Aug 09, 2010 21.17 21.26 21.00 21.23 1,863,652 +0.14(+0.68%)
Aug 06, 2010 21.09 21.13 20.80 21.09 4,309,948 -0.13(-0.62%)
Aug 05, 2010 21.18 21.26 21.12 21.22 2,212,537 -0.13(-0.60%)
Aug 04, 2010 21.33 21.39 21.21 21.34 2,564,917 +0.08(+0.39%)
Aug 03, 2010 21.38 21.43 21.22 21.26 251 -0.20(-0.94%)
Aug 02, 2010 21.27 21.49 21.19 21.46 2,077,694 +0.48(+2.27%)
Jul 30, 2010 20.99 21.12 20.74 20.99 2,769,404 -0.01(-0.06%)
Jul 29, 2010 21.15 21.22 20.76 21.00 3,145,776 +0.02(+0.11%)
Jul 28, 2010 21.07 21.21 20.90 20.97 2,615,965 -0.19(-0.92%)
Jul 27, 2010 21.32 21.46 21.11 21.17 2,931,545 +0.04(+0.17%)
Jul 26, 2010 20.80 21.15 20.72 21.13 2,885,518 +0.35(+1.70%)
Jul 23, 2010 20.55 20.82 20.40 20.78 3,659,805 +0.19(+0.91%)
Jul 22, 2010 20.26 20.68 20.24 20.59 7,811 +0.59(+2.94%)
Jul 21, 2010 20.68 20.68 19.97 20.01 3,622,912 -0.34(-1.68%)
Jul 20, 2010 19.74 20.38 19.74 20.35 2,553,560 +0.23(+1.14%)
Jul 19, 2010 20.13 20.23 19.80 20.12 1,480,641 -0.00(-0.02%)
Jul 16, 2010 20.12 20.75 20.06 20.12 3,260,426 -0.87(-4.16%)
Jul 15, 2010 21.06 21.10 20.57 20.99 3,057,065 -0.06(-0.26%)
Jul 14, 2010 21.12 21.13 20.85 21.05 2,244,565 -0.15(-0.73%)
Jul 13, 2010 20.96 21.30 20.95 21.21 1,725 +0.51(+2.47%)
Jul 12, 2010 20.65 20.75 20.47 20.69 2,101,394 +0.00(+0.00%)
Jul 09, 2010 20.69 20.72 20.32 20.69 2,049,415 +0.34(+1.66%)
Jul 08, 2010 20.44 20.48 20.07 20.36 2,218,252 +0.16(+0.79%)
Jul 07, 2010 19.47 20.24 19.46 20.20 2,589,536 +0.83(+4.28%)
Jul 06, 2010 19.69 19.81 19.17 19.37 3,043,222 +0.04(+0.23%)
Jul 02, 2010 19.32 19.69 19.17 19.32 3,647,910 -0.20(-1.02%)
Jul 01, 2010 19.64 19.78 19.05 19.52 4,399,714 -0.14(-0.71%)
Jun 30, 2010 19.86 20.10 19.61 19.66 2,669,216 -0.22(-1.12%)
Jun 29, 2010 20.35 20.38 19.76 19.88 8,818 -0.94(-4.52%)
Jun 25, 2010 20.82 20.89 20.40 20.82 3,543,366 +0.48(+2.34%)
Jun 24, 2010 20.63 20.65 20.29 20.35 503 -0.40(-1.94%)
Jun 23, 2010 20.82 20.93 20.60 20.75 3,576,385 -0.08(-0.40%)
Jun 22, 2010 21.16 21.28 20.81 20.83 13,876 -0.33(-1.55%)
Jun 21, 2010 21.43 21.48 21.07 21.16 2,291,087 -0.04(-0.21%)
Jun 18, 2010 21.21 21.24 21.06 21.21 1,314,669 +0.10(+0.45%)
Jun 17, 2010 21.19 21.23 20.91 21.11 2,457,814 -0.04(-0.17%)
Jun 16, 2010 21.00 21.25 20.98 21.15 2,669,602 +0.00(+0.00%)
Jun 15, 2010 20.79 21.17 20.68 21.15 7,571 +0.50(+2.44%)
Jun 14, 2010 20.92 20.99 20.62 20.64 4,201,056 -0.10(-0.46%)
Jun 11, 2010 20.46 20.79 20.43 20.74 2,605,721 +0.08(+0.36%)
Jun 10, 2010 20.28 20.68 20.23 20.66 1,514 +0.67(+3.37%)
Jun 09, 2010 20.31 20.47 19.91 19.99 5,808,223 -0.06(-0.28%)
Jun 08, 2010 19.89 20.17 19.53 20.04 7,392,024 +0.24(+1.20%)
Jun 07, 2010 20.24 20.37 19.78 19.81 4,335,809 -0.36(-1.77%)
Jun 04, 2010 20.16 20.69 20.07 20.16 5,906,701 -0.83(-3.96%)
Jun 03, 2010 21.18 21.20 20.80 21.00 757 -0.08(-0.36%)
Jun 02, 2010 20.67 21.07 20.50 21.07 5,047 +0.57(+2.78%)
Jun 01, 2010 20.73 20.99 20.47 20.50 9,338 -0.46(-2.21%)
May 28, 2010 20.96 21.32 20.87 20.96 3,750,941 -0.38(-1.78%)
May 27, 2010 20.92 21.37 20.80 21.34 3,840,862 +0.88(+4.28%)
May 26, 2010 20.90 20.96 20.37 20.47 22,714 -0.10(-0.48%)
May 25, 2010 19.88 20.58 19.76 20.57 19,938 +0.12(+0.58%)
May 24, 2010 21.08 21.09 20.42 20.45 7,653,082 -0.51(-2.44%)
May 21, 2010 19.93 21.02 19.93 20.96 7,634,247 +0.66(+3.24%)
May 20, 2010 20.48 20.88 20.30 20.30 3,785 -1.00(-4.69%)
May 19, 2010 21.08 21.51 20.88 21.30 7,333,110 +0.07(+0.32%)
May 18, 2010 22.11 22.12 21.12 21.23 5,552 -0.63(-2.90%)
May 17, 2010 21.86 22.08 21.39 21.87 4,834,710 -0.01(-0.05%)
May 14, 2010 21.88 22.23 21.67 21.88 7,600,715 -0.65(-2.87%)
May 13, 2010 22.80 22.87 22.51 22.53 4,386,124 -0.32(-1.42%)
May 12, 2010 22.71 22.87 22.57 22.85 4,021,705 +0.28(+1.23%)
May 11, 2010 22.76 22.89 22.49 22.57 6,671,758 -0.10(-0.44%)
May 10, 2010 22.43 22.67 22.30 22.67 9,780,320 +1.19(+5.55%)
May 07, 2010 21.79 22.14 21.18 21.48 12,668,938 +0.08(+0.39%)
May 06, 2010 21.72 22.80 19.86 21.40 4,290 -1.12(-4.98%)
May 05, 2010 22.69 23.05 22.51 22.52 6,905,742 -0.32(-1.41%)
May 04, 2010 23.15 23.18 22.71 22.84 6,962,125 -0.60(-2.57%)
May 03, 2010 23.25 23.50 23.18 23.44 5,281,681 +0.38(+1.67%)
Apr 30, 2010 23.50 23.59 23.04 23.06 7,030,907 -0.56(-2.37%)
Apr 29, 2010 23.36 23.73 23.29 23.61 4,486,285 +0.52(+2.26%)
Apr 28, 2010 23.14 23.28 22.93 23.09 7,662,170 +0.25(+1.09%)
Apr 27, 2010 23.35 23.60 22.80 22.84 1,261 -0.75(-3.17%)
Apr 26, 2010 23.93 23.93 23.55 23.59 7,382,542 -0.34(-1.41%)
Apr 23, 2010 23.86 23.99 23.75 23.93 4,351,926 +0.10(+0.42%)
Apr 22, 2010 23.44 23.88 23.35 23.83 7,449,704 +0.18(+0.75%)
Apr 21, 2010 23.76 23.93 23.43 23.65 8,856,241 -0.08(-0.33%)
Apr 20, 2010 23.60 23.73 23.45 23.73 504 +0.32(+1.37%)
Apr 19, 2010 22.97 23.48 22.96 23.41 15,601,408 +0.20(+0.87%)
Apr 16, 2010 23.92 23.93 22.93 23.21 19,406,344 -0.81(-3.37%)
Apr 15, 2010 24.16 24.20 23.95 24.02 4,129,526 -0.11(-0.46%)
Apr 14, 2010 23.84 24.14 23.80 24.13 3,723,292 +0.57(+2.42%)
Apr 13, 2010 23.47 23.60 23.41 23.56 3,165,469 +0.04(+0.19%)
Apr 12, 2010 23.50 23.59 23.46 23.51 2,742,687 +0.07(+0.30%)
Apr 09, 2010 23.41 23.46 23.31 23.44 3,992,338 +0.12(+0.51%)
Apr 08, 2010 23.06 23.38 23.01 23.32 3,248,425 +0.15(+0.67%)
Apr 07, 2010 23.31 23.40 23.05 23.17 4,966,934 -0.12(-0.51%)
Apr 06, 2010 23.00 23.32 22.97 23.29 3,060,435 +0.35(+1.54%)
Apr 05, 2010 22.90 23.03 22.84 22.93 3,652,049 +0.16(+0.70%)
Apr 01, 2010 22.78 22.77 22.77 22.77 3,075,543 +0.17(+0.75%)
Mar 31, 2010 22.45 22.70 22.45 22.60 3,632,853 +0.02(+0.09%)
Mar 30, 2010 22.71 22.78 22.52 22.58 4,739,221 -0.13(-0.58%)
Mar 29, 2010 22.79 22.83 22.56 22.72 8,660,925 +0.05(+0.23%)
Mar 26, 2010 22.75 22.93 22.56 22.66 6,995,775 +0.02(+0.07%)
Mar 25, 2010 22.72 23.10 22.63 22.65 10,807,323 +0.08(+0.36%)
Mar 24, 2010 22.42 22.65 22.41 22.57 4,790,812 +0.05(+0.21%)
Mar 23, 2010 22.43 22.55 22.31 22.52 4,499,852 +0.13(+0.57%)
Mar 22, 2010 22.05 22.40 22.03 22.39 4,650,532 +0.14(+0.62%)
Mar 19, 2010 22.46 22.49 22.18 22.26 3,482,612 -0.15(-0.65%)
Mar 18, 2010 22.48 22.50 22.30 22.40 4,681,415 -0.09(-0.42%)
Mar 17, 2010 22.36 22.59 22.34 22.50 4,564,592 +0.24(+1.08%)
Mar 16, 2010 22.07 22.26 22.00 22.26 3,771,997 +0.27(+1.24%)
Mar 15, 2010 21.81 22.03 21.78 21.98 4,344,502 -0.01(-0.04%)
Mar 12, 2010 22.22 22.23 21.90 21.99 4,356,999 -0.06(-0.29%)
Mar 11, 2010 21.82 22.06 21.80 22.05 2,435,613 +0.19(+0.85%)
Mar 10, 2010 21.78 21.98 21.74 21.87 3,753,138 +0.22(+1.02%)
Mar 09, 2010 21.46 21.78 21.42 21.65 4,083,946 +0.07(+0.33%)
Mar 08, 2010 21.54 21.63 21.52 21.58 2,251,705 +0.08(+0.37%)
Mar 05, 2010 21.21 21.53 21.17 21.50 3,692,139 +0.42(+2.01%)
Mar 04, 2010 20.98 21.11 20.94 21.07 3,029,655 +0.15(+0.74%)
Mar 03, 2010 20.96 21.08 20.88 20.92 3,106,821 -0.00(-0.02%)
Mar 02, 2010 20.91 21.08 20.90 20.92 3,626,087 +0.07(+0.32%)
Mar 01, 2010 20.85 20.90 20.76 20.86 1,882,144 +0.08(+0.38%)
Feb 26, 2010 20.69 20.86 20.59 20.78 3,489,416 +0.09(+0.42%)
Feb 25, 2010 20.50 20.69 20.38 20.69 4,397,288 -0.04(-0.17%)
Feb 24, 2010 20.45 20.76 20.45 20.73 6,149,482 +0.30(+1.45%)
Feb 23, 2010 20.69 20.81 20.37 20.43 4,730,063 -0.31(-1.49%)
Feb 22, 2010 20.61 20.87 20.58 20.74 3,359,015 +0.21(+1.00%)
Feb 19, 2010 20.32 20.60 20.31 20.53 3,820,580 +0.09(+0.46%)
Feb 18, 2010 20.23 20.50 20.23 20.44 2,779,985 +0.11(+0.54%)
Feb 17, 2010 20.39 20.40 20.23 20.33 4,319,401 +0.08(+0.37%)
Feb 16, 2010 19.98 20.26 19.87 20.25 3,858,024 +0.44(+2.22%)
Feb 12, 2010 19.60 19.81 19.81 19.81 5,780,212 +0.02(+0.12%)
Feb 11, 2010 19.74 19.87 19.57 19.79 4,153,744 +0.07(+0.34%)
Feb 10, 2010 19.60 19.91 19.49 19.72 5,910,936 +0.14(+0.71%)
Feb 09, 2010 19.65 19.72 19.35 19.58 6,321,019 +0.17(+0.88%)
Feb 08, 2010 19.78 19.84 19.40 19.41 4,757,140 -0.37(-1.86%)
Feb 05, 2010 19.68 19.81 19.20 19.78 9,723,663 +0.21(+1.05%)
Feb 04, 2010 20.21 20.22 19.57 19.57 7,852,536 -0.79(-3.88%)
Feb 03, 2010 20.52 20.61 20.33 20.37 3,258,635 -0.24(-1.15%)
Feb 02, 2010 20.45 20.65 20.37 20.60 5,102,096 +0.23(+1.12%)
Feb 01, 2010 20.25 20.47 20.25 20.38 3,930,048 +0.23(+1.15%)
Jan 29, 2010 20.37 20.55 20.09 20.14 6,456,458 -0.12(-0.59%)
Jan 28, 2010 20.56 20.56 20.05 20.26 7,626,222 -0.11(-0.56%)
Jan 27, 2010 20.05 20.43 19.92 20.38 6,410,511 +0.40(+2.02%)
Jan 26, 2010 20.15 20.45 19.94 19.97 5,762,982 -0.30(-1.48%)
Jan 25, 2010 20.44 20.48 20.06 20.27 7,395,545 +0.10(+0.49%)
Jan 22, 2010 20.71 20.82 20.09 20.18 9,805,713 -0.62(-3.00%)
Jan 21, 2010 21.29 21.42 20.71 20.80 12,641,852 -0.51(-2.41%)
Jan 20, 2010 21.24 21.40 21.08 21.31 4,791,199 -0.04(-0.20%)
Jan 19, 2010 21.02 21.37 20.95 21.36 4,691,876 +0.25(+1.20%)
Jan 15, 2010 21.34 21.10 21.10 21.10 5,207,072 -0.36(-1.68%)
Jan 14, 2010 21.31 21.52 21.26 21.46 3,232,067 +0.10(+0.48%)
Jan 13, 2010 21.14 21.43 21.00 21.36 5,313,065 +0.25(+1.16%)
Jan 12, 2010 21.25 21.34 21.00 21.12 4,669,140 -0.29(-1.37%)
Jan 11, 2010 21.56 21.58 21.30 21.41 5,095,970 +0.00(+0.02%)
Jan 08, 2010 21.37 21.48 21.24 21.41 3,744,817 -0.08(-0.35%)
Jan 07, 2010 21.11 21.58 21.06 21.48 5,177,869 +0.40(+1.89%)
Jan 06, 2010 21.02 21.15 20.92 21.08 4,319,052 +0.05(+0.24%)
Jan 05, 2010 20.77 21.05 20.73 21.03 3,507,075 +0.23(+1.12%)
Jan 04, 2010 20.60 20.86 20.60 20.80 2,938,089 +0.32(+1.58%)
Dec 31, 2009 20.59 20.47 20.47 20.47 1,614,705 -0.09(-0.42%)
Dec 30, 2009 20.48 20.56 20.44 20.56 1,450,005 +0.01(+0.04%)
Dec 29, 2009 20.68 20.69 20.55 20.55 1,731,081 -0.09(-0.42%)
Dec 28, 2009 20.71 20.75 20.55 20.64 1,771,474 -0.02(-0.08%)
Dec 24, 2009 20.57 20.67 20.55 20.65 1,018,536 +0.14(+0.67%)
Dec 23, 2009 20.56 20.60 20.45 20.52 2,649,417 -0.12(-0.58%)
Dec 22, 2009 20.55 20.65 20.52 20.63 2,015,149 +0.09(+0.44%)
Dec 21, 2009 20.39 20.56 20.39 20.54 4,313,090 +0.24(+1.17%)
Dec 18, 2009 20.14 20.31 20.04 20.31 3,471,169 +0.26(+1.32%)
Dec 17, 2009 20.18 20.23 20.03 20.04 3,615,792 -0.30(-1.48%)
Dec 16, 2009 20.32 20.44 20.26 20.34 3,484,198 +0.13(+0.67%)
Dec 15, 2009 20.41 20.44 20.16 20.21 5,762,724 -0.30(-1.45%)
Dec 14, 2009 20.41 20.51 20.40 20.50 3,361,279 +0.17(+0.82%)
Dec 11, 2009 20.23 20.35 20.17 20.34 4,136,097 +0.15(+0.72%)
Dec 10, 2009 20.28 20.36 20.12 20.19 3,051,786 -0.02(-0.10%)
Dec 09, 2009 20.18 20.31 20.05 20.21 4,706,968 +0.05(+0.25%)
Dec 08, 2009 20.22 20.29 20.11 20.16 6,713,724 -0.15(-0.76%)
Dec 07, 2009 20.52 20.63 20.25 20.31 4,929,099 -0.27(-1.31%)
Dec 04, 2009 20.61 20.69 20.28 20.58 11,154,562 +0.33(+1.62%)
Dec 03, 2009 20.76 20.96 20.20 20.25 9,788,185 -0.37(-1.80%)
Dec 02, 2009 20.57 20.72 20.51 20.63 6,604,357 +0.00(+0.00%)
Dec 01, 2009 20.69 20.74 20.50 20.63 8,018,921 +0.06(+0.28%)
Nov 30, 2009 20.15 20.59 20.12 20.57 8,781,688 +0.52(+2.61%)
Nov 27, 2009 20.02 20.36 19.98 20.05 5,898,750 -0.55(-2.67%)
Nov 25, 2009 20.73 20.74 20.56 20.59 5,439,664 -0.03(-0.15%)
Nov 24, 2009 20.71 20.71 20.51 20.63 5,880,030 -0.13(-0.61%)
Nov 23, 2009 20.72 20.89 20.66 20.75 7,666,473 +0.25(+1.23%)
Nov 20, 2009 20.43 20.58 20.42 20.50 7,809,687 -0.11(-0.54%)
Nov 19, 2009 20.84 20.85 20.53 20.61 10,067,375 -0.37(-1.75%)
Nov 18, 2009 20.84 20.99 20.79 20.98 6,219,738 +0.15(+0.70%)
Nov 17, 2009 20.74 20.86 20.69 20.83 5,780,394 +0.03(+0.13%)
Nov 16, 2009 20.81 21.02 20.69 20.80 8,345,221 +0.23(+1.13%)
Nov 13, 2009 20.60 20.68 20.40 20.57 5,509,182 -0.01(-0.04%)
Nov 12, 2009 20.87 21.01 20.52 20.58 8,972,863 -0.34(-1.64%)
Nov 11, 2009 20.84 21.12 20.79 20.92 9,859,380 +0.26(+1.24%)
Nov 10, 2009 20.67 20.80 20.49 20.67 9,102,955 -0.09(-0.42%)
Nov 09, 2009 20.31 20.76 20.23 20.75 6,799,227 +0.69(+3.43%)
Nov 06, 2009 19.80 20.12 19.79 20.06 6,364,280 +0.28(+1.42%)
Nov 05, 2009 19.81 20.15 19.70 19.78 8,934,827 +0.11(+0.56%)
Nov 04, 2009 20.16 20.24 19.65 19.67 16,431,855 -0.24(-1.21%)
Nov 03, 2009 19.56 19.96 19.53 19.91 11,471,577 +0.08(+0.38%)
Nov 02, 2009 19.84 20.14 19.35 19.84 15,366,180 +0.14(+0.72%)
Oct 30, 2009 20.39 20.40 19.59 19.70 15,699,483 -0.86(-4.17%)
Oct 29, 2009 20.15 20.58 20.02 20.56 12,555,203 +0.73(+3.69%)
Oct 28, 2009 20.33 20.42 19.78 19.82 13,266,984 -0.59(-2.89%)
Oct 27, 2009 20.53 20.63 20.29 20.41 13,518,320 -0.13(-0.65%)
Oct 26, 2009 21.01 21.09 20.44 20.55 13,138,164 -0.47(-2.26%)
Oct 23, 2009 21.11 21.13 20.90 21.02 15,750,947 -0.28(-1.34%)
Oct 22, 2009 20.82 21.35 20.75 21.31 14,106,304 +0.54(+2.59%)
Oct 21, 2009 21.05 21.40 20.75 20.77 15,048,628 -0.38(-1.78%)
Oct 20, 2009 21.17 21.21 21.10 21.14 9,480,013 -0.16(-0.76%)
Oct 19, 2009 21.29 21.41 21.12 21.31 8,797,289 +0.09(+0.45%)
Oct 16, 2009 21.31 21.36 21.16 21.21 10,750,334 -0.48(-2.22%)
Oct 15, 2009 21.65 21.70 21.50 21.69 7,317,121 -0.15(-0.71%)
Oct 14, 2009 21.58 21.88 21.46 21.85 14,347,772 +0.67(+3.17%)
Oct 13, 2009 21.24 21.31 21.00 21.18 12,804,964 -0.19(-0.90%)
Oct 12, 2009 21.28 21.40 21.23 21.37 7,049,612 +0.13(+0.61%)
Oct 09, 2009 21.01 21.24 20.97 21.24 6,609,271 +0.19(+0.92%)
Oct 08, 2009 21.15 21.27 21.00 21.05 11,995,076 +0.08(+0.36%)
Oct 07, 2009 20.68 20.98 20.64 20.97 9,436,246 +0.19(+0.91%)
Oct 06, 2009 20.78 21.00 20.52 20.78 12,628,221 +0.23(+1.13%)
Oct 05, 2009 20.22 20.58 20.16 20.55 9,484,376 +0.55(+2.77%)
Oct 02, 2009 19.67 20.23 19.62 19.99 14,098,560 -0.03(-0.14%)
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.