US Telecommunications Ishares ETF (NY: IYZ )

33.65 USD -0.18 (-0.53%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 17.79 17.85 17.70 17.76 400,325 -0.19(-1.06%)
Aug 28, 2009 18.09 18.15 17.89 17.95 196,767 -0.08(-0.44%)
Aug 27, 2009 18.06 18.10 17.81 18.03 358,707 -0.05(-0.28%)
Aug 26, 2009 17.99 18.10 17.81 18.08 337,528 +0.14(+0.78%)
Aug 25, 2009 17.92 18.12 17.92 17.94 183,098 +0.02(+0.11%)
Aug 24, 2009 18.02 18.03 17.85 17.92 189,166 -0.02(-0.11%)
Aug 21, 2009 17.67 17.95 17.66 17.94 251,029 +0.42(+2.40%)
Aug 20, 2009 17.32 17.56 17.32 17.52 157,778 +0.15(+0.86%)
Aug 19, 2009 17.15 17.43 17.14 17.37 366,871 +0.08(+0.46%)
Aug 18, 2009 17.28 17.40 17.23 17.29 671,363 +0.04(+0.23%)
Aug 17, 2009 17.50 17.50 17.21 17.25 203,978 -0.39(-2.21%)
Aug 14, 2009 17.73 17.83 17.50 17.64 472,632 -0.19(-1.07%)
Aug 13, 2009 17.87 17.88 17.69 17.83 813,536 +0.03(+0.17%)
Aug 12, 2009 17.63 17.93 17.58 17.80 575,418 +0.22(+1.25%)
Aug 11, 2009 17.80 17.90 17.53 17.58 255,016 -0.30(-1.68%)
Aug 10, 2009 17.78 17.91 17.78 17.88 384,992 +0.02(+0.11%)
Aug 07, 2009 17.97 18.00 17.82 17.86 466,297 +0.00(+0.00%)
Aug 06, 2009 18.12 18.18 17.70 17.86 459,453 -0.28(-1.54%)
Aug 05, 2009 18.28 18.39 17.98 18.14 607,015 -0.14(-0.77%)
Aug 04, 2009 18.29 18.31 18.15 18.28 411,247 +0.03(+0.16%)
Aug 03, 2009 18.25 18.32 18.06 18.25 923,678 +0.24(+1.33%)
Jul 31, 2009 18.14 18.20 18.00 18.01 387,362 -0.17(-0.94%)
Jul 30, 2009 18.21 18.38 18.10 18.18 569,521 +0.06(+0.33%)
Jul 29, 2009 18.23 18.23 18.01 18.12 521,157 -0.11(-0.60%)
Jul 28, 2009 18.19 18.32 18.06 18.23 1,093,555 +0.05(+0.28%)
Jul 27, 2009 18.18 18.26 18.05 18.18 236,224 -0.03(-0.16%)
Jul 24, 2009 18.24 18.26 18.00 18.21 1,781 +0.00(+0.00%)
Jul 23, 2009 17.87 18.34 17.86 18.21 572,639 +0.42(+2.36%)
Jul 22, 2009 17.67 17.84 17.67 17.79 260,936 +0.08(+0.45%)
Jul 21, 2009 17.93 17.97 17.59 17.71 469,537 +0.09(+0.51%)
Jul 20, 2009 17.44 17.68 17.44 17.62 629,662 +0.16(+0.92%)
Jul 17, 2009 17.46 17.47 17.27 17.46 310,750 +0.10(+0.58%)
Jul 16, 2009 17.24 17.46 17.24 17.36 378,987 +0.02(+0.12%)
Jul 15, 2009 17.15 17.37 17.09 17.34 426,375 +0.39(+2.30%)
Jul 14, 2009 17.00 17.06 16.84 16.95 552,088 -0.04(-0.24%)
Jul 13, 2009 16.65 16.99 16.63 16.99 322,683 +0.26(+1.55%)
Jul 10, 2009 16.77 16.80 16.52 16.73 295,351 -0.11(-0.65%)
Jul 09, 2009 16.77 16.88 16.69 16.84 475,397 +0.12(+0.72%)
Jul 08, 2009 17.00 17.02 16.53 16.72 625,415 -0.28(-1.65%)
Jul 07, 2009 17.36 17.36 16.96 17.00 532,229 -0.28(-1.62%)
Jul 06, 2009 17.06 17.47 17.06 17.28 961,151 -0.04(-0.23%)
Jul 02, 2009 17.75 17.75 17.28 17.32 1,324,778 -0.52(-2.91%)
Jul 01, 2009 17.97 17.97 17.75 17.84 1,994,087 +0.05(+0.28%)
Jun 30, 2009 18.23 18.23 17.74 17.79 837,961 -0.32(-1.77%)
Jun 29, 2009 17.97 18.16 17.84 18.11 366,447 +0.21(+1.17%)
Jun 26, 2009 17.87 17.96 17.73 17.90 173,302 -0.01(-0.06%)
Jun 25, 2009 17.68 17.91 17.66 17.91 369,984 +0.28(+1.59%)
Jun 24, 2009 17.77 17.81 17.54 17.63 744,425 -0.12(-0.68%)
Jun 23, 2009 17.65 17.84 17.63 17.75 391,119 +0.12(+0.68%)
Jun 22, 2009 17.49 17.67 17.49 17.63 1,024,268 -0.07(-0.40%)
Jun 19, 2009 18.10 18.11 17.66 17.70 860,909 -0.26(-1.45%)
Jun 18, 2009 17.99 18.06 17.89 17.96 398,839 +0.03(+0.17%)
Jun 17, 2009 18.00 18.08 17.79 17.93 382,862 -0.05(-0.28%)
Jun 16, 2009 18.23 18.36 17.94 17.98 193,328 -0.20(-1.10%)
Jun 15, 2009 18.32 18.34 18.07 18.18 204,520 -0.32(-1.73%)
Jun 12, 2009 18.28 18.53 18.23 18.50 663,408 +0.10(+0.54%)
Jun 11, 2009 18.00 18.64 18.00 18.40 471,523 +0.35(+1.94%)
Jun 10, 2009 17.96 18.05 17.73 18.05 344,659 +0.22(+1.23%)
Jun 09, 2009 17.80 17.89 17.69 17.83 328,444 +0.06(+0.34%)
Jun 08, 2009 17.74 17.89 17.57 17.77 517,281 -0.18(-1.00%)
Jun 05, 2009 18.35 18.35 17.94 17.95 702,360 -0.06(-0.33%)
Jun 04, 2009 17.96 18.11 17.91 18.01 521,084 +0.11(+0.61%)
Jun 03, 2009 18.02 18.16 17.74 17.90 1,222,737 -0.27(-1.49%)
Jun 02, 2009 18.09 18.29 18.07 18.17 1,928,157 +0.09(+0.50%)
Jun 01, 2009 18.06 18.39 18.03 18.08 576,681 +0.24(+1.35%)
May 29, 2009 17.91 17.91 17.57 17.84 630,269 +0.10(+0.56%)
May 28, 2009 17.70 17.87 17.32 17.74 462,423 +0.20(+1.14%)
May 27, 2009 17.70 17.86 17.51 17.54 460,100 -0.26(-1.46%)
May 26, 2009 17.07 17.81 17.07 17.80 913,415 +0.80(+4.71%)
May 22, 2009 17.41 17.41 17.00 17.00 318,961 -0.29(-1.68%)
May 21, 2009 17.61 17.64 17.11 17.29 755,251 -0.51(-2.87%)
May 20, 2009 18.02 18.15 17.77 17.80 859,213 -0.01(-0.06%)
May 19, 2009 17.94 17.99 17.73 17.81 490,230 -0.04(-0.22%)
May 18, 2009 17.55 17.87 17.55 17.85 549,915 +0.33(+1.88%)
May 15, 2009 17.68 17.76 17.29 17.52 756,314 -0.15(-0.85%)
May 14, 2009 17.45 17.81 17.39 17.67 606,054 +0.17(+0.97%)
May 13, 2009 17.88 17.99 17.49 17.50 590,373 -0.67(-3.69%)
May 12, 2009 18.18 18.46 17.98 18.17 350,508 -0.03(-0.16%)
May 11, 2009 18.13 18.32 18.10 18.20 536,213 -0.15(-0.82%)
May 08, 2009 18.20 18.42 18.03 18.35 582,092 +0.32(+1.78%)
May 07, 2009 18.46 18.79 17.89 18.03 460,587 -0.45(-2.44%)
May 06, 2009 18.53 18.55 18.10 18.48 636,243 +0.22(+1.20%)
May 05, 2009 17.99 18.26 17.99 18.26 459,180 +0.09(+0.50%)
May 04, 2009 17.66 18.17 17.66 18.17 774,562 +0.58(+3.30%)
May 01, 2009 17.20 17.59 17.11 17.59 335,138 +0.37(+2.15%)
Apr 30, 2009 17.74 17.74 17.14 17.22 471,916 +0.11(+0.64%)
Apr 29, 2009 17.05 17.28 16.90 17.11 625,181 +0.29(+1.72%)
Apr 28, 2009 16.70 17.03 16.54 16.82 686,300 +0.02(+0.12%)
Apr 27, 2009 16.67 17.05 16.58 16.80 559,775 +0.01(+0.06%)
Apr 24, 2009 16.86 16.93 16.64 16.79 755,134 +0.15(+0.90%)
Apr 23, 2009 16.79 16.79 16.32 16.64 503,855 +0.02(+0.12%)
Apr 22, 2009 16.38 16.96 16.38 16.62 732,583 +0.05(+0.30%)
Apr 21, 2009 16.12 16.58 16.12 16.57 831,214 +0.41(+2.54%)
Apr 20, 2009 16.52 16.88 16.16 16.16 1,714,992 -0.82(-4.83%)
Apr 17, 2009 16.99 17.14 16.86 16.98 329,990 -0.01(-0.06%)
Apr 16, 2009 17.09 17.12 16.73 16.99 331,745 +0.12(+0.71%)
Apr 15, 2009 16.58 16.87 16.58 16.87 311,606 +0.21(+1.26%)
Apr 14, 2009 16.96 16.97 16.58 16.66 408,519 -0.47(-2.74%)
Apr 13, 2009 17.17 17.21 16.80 17.13 510,128 -0.02(-0.12%)
Apr 09, 2009 17.17 17.23 16.87 17.15 371,086 +0.49(+2.94%)
Apr 08, 2009 16.81 16.90 16.50 16.66 367,648 -0.06(-0.36%)
Apr 07, 2009 16.92 16.95 16.65 16.72 455,244 -0.60(-3.46%)
Apr 06, 2009 17.11 17.32 16.84 17.32 968,085 +0.09(+0.52%)
Apr 03, 2009 17.22 17.34 17.03 17.23 1,359,833 +0.11(+0.64%)
Apr 02, 2009 16.88 17.35 16.76 17.12 1,454,894 +0.59(+3.57%)
Apr 01, 2009 15.99 16.59 15.71 16.53 3,115,187 +0.59(+3.70%)
Mar 31, 2009 16.13 16.25 15.79 15.94 730,136 +0.32(+2.05%)
Mar 30, 2009 16.00 16.06 15.53 15.62 685,934 -0.99(-5.96%)
Mar 26, 2009 16.13 16.61 15.96 16.61 699,189 +0.49(+3.04%)
Mar 25, 2009 16.30 16.39 15.68 16.12 714,103 -0.10(-0.62%)
Mar 24, 2009 16.51 16.63 16.19 16.22 436,680 -0.32(-1.93%)
Mar 23, 2009 16.16 16.60 16.11 16.54 1,323,835 +0.95(+6.09%)
Mar 20, 2009 15.94 16.05 15.52 15.59 1,017,225 -0.29(-1.83%)
Mar 19, 2009 16.21 16.21 15.75 15.88 1,335,514 -0.10(-0.63%)
Mar 18, 2009 15.39 16.21 15.39 15.98 1,773,219 +0.49(+3.16%)
Mar 17, 2009 15.16 15.53 14.97 15.49 926,641 +0.41(+2.72%)
Mar 16, 2009 15.57 15.67 15.06 15.08 865,431 -0.30(-1.95%)
Mar 13, 2009 15.31 15.41 14.88 15.38 0 +0.29(+1.92%)
Mar 12, 2009 14.31 15.11 14.31 15.09 572,229 +0.68(+4.69%)
Mar 11, 2009 14.59 14.66 14.31 14.41 564,763 +0.15(+1.08%)
Mar 10, 2009 13.69 14.29 13.59 14.26 604,049 +0.81(+6.02%)
Mar 09, 2009 13.59 13.90 13.39 13.45 801,855 -0.46(-3.31%)
Mar 06, 2009 14.11 14.34 13.40 13.91 0 -0.14(-1.00%)
Mar 05, 2009 14.48 14.48 13.89 14.05 784,614 -0.43(-2.97%)
Mar 04, 2009 14.66 14.75 14.12 14.48 484,761 +0.10(+0.70%)
Mar 02, 2009 14.79 14.87 14.23 14.38 1,725,248 -0.72(-4.77%)
Feb 27, 2009 14.92 15.30 14.80 15.10 0 +0.01(+0.07%)
Feb 26, 2009 15.46 15.54 15.02 15.09 259,979 -0.22(-1.44%)
Feb 25, 2009 15.17 15.57 14.90 15.31 148,236 -0.01(-0.07%)
Feb 24, 2009 14.74 15.38 14.58 15.32 545,048 +0.60(+4.08%)
Feb 23, 2009 15.21 15.34 14.60 14.72 469,744 -0.36(-2.39%)
Feb 20, 2009 14.66 15.17 14.64 15.08 395,464 +0.18(+1.21%)
Feb 19, 2009 15.04 15.38 14.90 14.90 529,547 +0.11(+0.74%)
Feb 18, 2009 15.27 15.27 14.65 14.79 505,206 -0.34(-2.25%)
Feb 17, 2009 15.19 15.47 15.00 15.13 316,177 -0.60(-3.81%)
Feb 13, 2009 15.64 16.01 15.64 15.73 236,600 +0.12(+0.77%)
Feb 12, 2009 15.29 15.65 15.15 15.61 400,020 +0.08(+0.52%)
Feb 11, 2009 15.71 15.73 15.38 15.53 321,337 -0.07(-0.45%)
Feb 10, 2009 16.10 16.28 15.45 15.60 448,273 -0.57(-3.53%)
Feb 09, 2009 16.20 16.29 16.07 16.17 172,589 +0.03(+0.19%)
Feb 06, 2009 15.65 16.24 15.65 16.14 286,457 +0.51(+3.26%)
Feb 05, 2009 15.44 15.83 15.38 15.63 288,344 +0.11(+0.71%)
Feb 04, 2009 16.00 16.12 15.48 15.52 660,319 -0.31(-1.96%)
Feb 03, 2009 15.68 15.94 15.53 15.83 361,178 +0.19(+1.21%)
Feb 02, 2009 15.38 15.76 15.21 15.64 230,123 +0.26(+1.69%)
Jan 30, 2009 15.74 15.93 15.35 15.38 0 -0.40(-2.53%)
Jan 29, 2009 16.22 16.22 15.69 15.78 227,233 -0.69(-4.19%)
Jan 28, 2009 16.12 16.50 16.00 16.47 890,183 +0.39(+2.43%)
Jan 27, 2009 16.24 16.30 15.88 16.08 493,796 -0.22(-1.35%)
Jan 26, 2009 15.95 16.52 15.94 16.30 598,015 +0.27(+1.68%)
Jan 23, 2009 15.33 16.14 15.25 16.03 207,162 +0.33(+2.10%)
Jan 22, 2009 15.56 15.93 15.39 15.70 237,206 -0.12(-0.76%)
Jan 21, 2009 15.42 15.86 15.23 15.82 308,205 +0.56(+3.67%)
Jan 20, 2009 15.78 15.79 15.20 15.26 860,318 -0.54(-3.42%)
Jan 16, 2009 15.97 16.09 15.50 15.80 292,118 +0.06(+0.38%)
Jan 15, 2009 15.69 15.92 15.05 15.74 513,228 -0.08(-0.51%)
Jan 14, 2009 16.18 16.23 15.71 15.82 238,912 -0.66(-4.00%)
Jan 13, 2009 16.31 16.51 16.23 16.48 750,055 +0.07(+0.43%)
Jan 12, 2009 17.16 17.16 16.30 16.41 248,068 -0.70(-4.09%)
Jan 09, 2009 17.74 17.74 17.00 17.11 243,093 -0.35(-2.00%)
Jan 08, 2009 16.71 17.49 16.71 17.46 464,082 +0.57(+3.37%)
Jan 07, 2009 16.79 17.13 16.74 16.89 219,506 -0.24(-1.40%)
Jan 06, 2009 16.98 17.20 16.79 17.13 662,324 +0.33(+1.96%)
Jan 05, 2009 16.72 16.80 16.44 16.80 450,609 -0.20(-1.18%)
Jan 02, 2009 16.59 17.05 16.34 17.00 0 +0.52(+3.16%)
Jan 01, 2009 16.12 16.57 15.97 16.48 0 +0.00(+0.00%)
Dec 31, 2008 16.12 16.57 15.97 16.48 468,246 +0.43(+2.68%)
Dec 30, 2008 15.85 16.05 15.77 16.05 338,114 +0.27(+1.71%)
Dec 29, 2008 15.89 15.99 15.58 15.78 265,591 -0.21(-1.31%)
Dec 26, 2008 15.83 16.02 15.74 15.99 159,475 +0.27(+1.72%)
Dec 24, 2008 15.94 15.94 15.71 15.72 136,510 -0.05(-0.32%)
Dec 23, 2008 15.86 16.02 15.63 15.77 718,378 -0.16(-1.00%)
Dec 22, 2008 16.25 16.43 15.66 15.93 338,975 -0.31(-1.91%)
Dec 19, 2008 16.30 16.70 16.20 16.24 239,216 +0.15(+0.93%)
Dec 18, 2008 16.50 16.64 16.07 16.09 1,651,049 -0.33(-2.01%)
Dec 17, 2008 16.20 16.63 16.07 16.42 171,020 +0.00(+0.00%)
Dec 16, 2008 15.72 16.49 15.72 16.42 714,841 +0.77(+4.92%)
Dec 15, 2008 16.11 16.38 15.28 15.65 372,234 -0.44(-2.73%)
Dec 12, 2008 15.59 16.23 15.59 16.09 449,858 +0.02(+0.12%)
Dec 11, 2008 16.65 16.71 15.99 16.07 236,301 -0.55(-3.33%)
Dec 10, 2008 16.84 17.08 16.45 16.62 382,174 -0.11(-0.66%)
Dec 09, 2008 17.16 17.22 16.53 16.74 752,380 -0.29(-1.73%)
Dec 08, 2008 16.78 17.37 16.58 17.03 682,645 +0.66(+4.03%)
Dec 05, 2008 15.70 16.39 15.31 16.37 471,454 +0.52(+3.28%)
Dec 04, 2008 16.17 16.67 15.55 15.85 545,088 -0.64(-3.88%)
Dec 03, 2008 15.95 16.51 15.61 16.49 403,227 +0.41(+2.55%)
Dec 02, 2008 15.41 16.09 15.31 16.08 658,597 +0.91(+6.03%)
Dec 01, 2008 16.09 16.19 15.11 15.17 519,715 -1.36(-8.26%)
Nov 28, 2008 16.22 16.53 16.06 16.53 158,262 +0.29(+1.79%)
Nov 26, 2008 15.01 16.31 14.99 16.24 268,192 +0.94(+6.14%)
Nov 25, 2008 15.26 15.39 14.82 15.30 469,452 +0.48(+3.24%)
Nov 24, 2008 13.87 15.16 13.85 14.82 357,043 +1.18(+8.65%)
Nov 21, 2008 13.35 13.75 12.65 13.64 533,349 +0.59(+4.52%)
Nov 20, 2008 13.79 14.25 12.99 13.05 292,262 -0.89(-6.38%)
Nov 19, 2008 14.87 15.13 13.89 13.94 257,521 -1.13(-7.50%)
Nov 18, 2008 15.12 15.55 14.48 15.07 187,803 -0.10(-0.66%)
Nov 17, 2008 15.39 15.73 15.07 15.17 193,480 -0.28(-1.81%)
Nov 14, 2008 15.89 16.18 15.30 15.45 159,921 -0.69(-4.28%)
Nov 13, 2008 14.89 16.14 14.51 16.14 410,747 +1.31(+8.83%)
Nov 12, 2008 15.41 15.58 14.77 14.83 227,244 -0.75(-4.81%)
Nov 11, 2008 16.02 16.13 15.48 15.58 305,150 -0.65(-4.00%)
Nov 10, 2008 16.57 16.80 15.98 16.23 464,436 +0.11(+0.68%)
Nov 07, 2008 16.00 16.17 15.79 16.12 196,257 +0.33(+2.09%)
Nov 06, 2008 16.33 16.70 15.67 15.79 208,409 -0.82(-4.94%)
Nov 05, 2008 17.45 17.64 16.50 16.61 275,362 -1.09(-6.16%)
Nov 04, 2008 17.20 17.95 17.15 17.70 477,502 +0.78(+4.61%)
Nov 03, 2008 16.30 17.06 16.09 16.92 402,825 +0.73(+4.51%)
Oct 31, 2008 15.99 16.70 15.77 16.19 361,115 +0.42(+2.66%)
Oct 30, 2008 15.77 16.50 15.36 15.77 271,351 +0.50(+3.27%)
Oct 29, 2008 15.64 16.09 15.00 15.27 263,078 -0.32(-2.05%)
Oct 28, 2008 14.56 15.62 14.34 15.59 222,740 +1.54(+10.96%)
Oct 27, 2008 13.78 14.72 13.78 14.05 298,758 -0.02(-0.14%)
Oct 24, 2008 13.19 14.54 13.19 14.07 265,228 -0.72(-4.87%)
Oct 23, 2008 15.32 15.32 14.14 14.79 177,046 -0.29(-1.92%)
Oct 22, 2008 15.58 15.83 14.60 15.08 153,333 -1.10(-6.80%)
Oct 21, 2008 16.36 16.93 16.18 16.18 335,131 -0.54(-3.23%)
Oct 20, 2008 16.51 16.95 15.98 16.72 283,080 +0.77(+4.83%)
Oct 17, 2008 15.00 16.57 15.00 15.95 144,815 -0.03(-0.16%)
Oct 16, 2008 15.40 16.15 14.91 15.98 187,336 +0.57(+3.67%)
Oct 15, 2008 16.36 16.86 15.41 15.41 266,176 -1.75(-10.20%)
Oct 14, 2008 18.15 18.69 16.89 17.16 263,833 +0.01(+0.06%)
Oct 13, 2008 15.33 17.15 15.06 17.15 311,584 +2.12(+14.11%)
Oct 10, 2008 14.17 15.70 13.10 15.03 533,796 -0.15(-0.96%)
Oct 09, 2008 16.31 17.05 15.13 15.18 367,372 -1.36(-8.20%)
Oct 08, 2008 16.73 17.61 16.52 16.53 305,894 -0.80(-4.62%)
Oct 07, 2008 18.29 18.67 17.33 17.33 177,929 -1.02(-5.56%)
Oct 06, 2008 18.72 19.12 17.66 18.35 334,252 -0.90(-4.68%)
Oct 03, 2008 19.93 20.19 19.25 19.25 901,806 -0.33(-1.69%)
Oct 02, 2008 20.03 20.40 19.46 19.58 248,571 -0.69(-3.40%)
Oct 01, 2008 19.97 20.54 19.86 20.27 721,648 -0.10(-0.49%)
Sep 30, 2008 19.62 20.41 19.62 20.37 232,369 +0.56(+2.83%)
Sep 29, 2008 21.16 25.00 19.61 19.81 507,811 -1.43(-6.73%)
Sep 26, 2008 20.91 22.27 20.89 21.24 0 -0.08(-0.38%)
Sep 25, 2008 20.40 21.57 20.40 21.32 227,892 +0.52(+2.50%)
Sep 24, 2008 20.74 21.25 20.68 20.80 157,815 -0.11(-0.53%)
Sep 23, 2008 21.25 21.58 20.86 20.91 490,168 -0.29(-1.37%)
Sep 22, 2008 23.24 23.24 21.10 21.20 206,886 -0.94(-4.25%)
Sep 19, 2008 23.78 23.78 21.65 22.14 0 +0.86(+4.04%)
Sep 18, 2008 20.60 21.55 20.04 21.28 561,358 +0.87(+4.26%)
Sep 17, 2008 21.05 21.92 20.41 20.41 404,011 -1.32(-6.07%)
Sep 16, 2008 21.21 21.82 21.17 21.73 495,512 -0.13(-0.59%)
Sep 15, 2008 22.26 22.75 21.85 21.86 401,494 -1.18(-5.12%)
Sep 12, 2008 22.71 23.05 22.55 23.04 304,693 +0.15(+0.66%)
Sep 11, 2008 22.69 23.55 22.53 22.89 200,658 -0.09(-0.39%)
Sep 10, 2008 23.60 23.62 22.98 22.98 419,747 -0.53(-2.25%)
Sep 09, 2008 23.70 24.09 23.47 23.51 817,130 -0.43(-1.80%)
Sep 08, 2008 23.28 23.94 23.27 23.94 229,804 +0.61(+2.61%)
Sep 05, 2008 23.21 23.38 23.00 23.33 0 -0.11(-0.47%)
Sep 04, 2008 24.13 24.27 23.43 23.44 336,990 -0.90(-3.70%)
Sep 03, 2008 24.33 24.45 24.16 24.34 344,115 +0.07(+0.29%)
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.