US Telecommunications Ishares ETF (NY: IYZ )

33.12 USD -0.53 (-1.58%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 28.86 28.86 28.35 28.70 1,353,000 -0.10(-0.35%)
Oct 30, 2006 29.17 29.17 28.73 28.80 524,600 -0.27(-0.93%)
Oct 27, 2006 29.21 29.23 29.01 29.07 202,800 -0.16(-0.55%)
Oct 26, 2006 29.10 29.26 28.98 29.23 271,500 +0.39(+1.35%)
Oct 25, 2006 28.77 28.90 28.74 28.84 252,900 +0.17(+0.59%)
Oct 24, 2006 28.65 28.80 28.60 28.67 277,500 -0.02(-0.07%)
Oct 23, 2006 28.65 28.78 28.54 28.69 175,100 +0.09(+0.31%)
Oct 20, 2006 28.37 28.65 28.30 28.60 122,100 +0.27(+0.95%)
Oct 19, 2006 28.04 28.34 28.04 28.33 263,000 +0.29(+1.03%)
Oct 18, 2006 28.25 28.31 27.88 28.04 235,000 -0.03(-0.11%)
Oct 17, 2006 27.95 28.10 27.84 28.07 230,500 -0.09(-0.32%)
Oct 16, 2006 28.37 28.37 28.09 28.16 230,200 -0.12(-0.42%)
Oct 13, 2006 28.31 28.32 28.07 28.28 228,800 +0.01(+0.04%)
Oct 12, 2006 28.05 28.27 27.96 28.27 438,800 +0.41(+1.47%)
Oct 11, 2006 28.15 28.15 27.77 27.86 7,985,800 -0.08(-0.29%)
Oct 10, 2006 27.90 27.94 27.71 27.94 517,600 +0.07(+0.25%)
Oct 09, 2006 27.80 27.89 27.69 27.87 620,700 +0.08(+0.29%)
Oct 06, 2006 27.77 27.85 27.62 27.79 191,800 -0.02(-0.07%)
Oct 05, 2006 28.02 28.02 27.74 27.81 310,200 -0.18(-0.64%)
Oct 04, 2006 27.70 28.01 27.61 27.99 344,400 +0.30(+1.08%)
Oct 03, 2006 27.62 27.77 27.46 27.69 315,600 +0.09(+0.33%)
Oct 02, 2006 27.15 27.73 27.15 27.60 169,200 -0.08(-0.29%)
Sep 29, 2006 27.56 27.68 27.44 27.68 305,000 +0.26(+0.95%)
Sep 28, 2006 27.49 27.61 27.35 27.42 230,400 -0.16(-0.58%)
Sep 27, 2006 28.03 28.05 27.44 27.58 478,800 -0.46(-1.64%)
Sep 26, 2006 28.08 28.20 27.80 28.04 675,700 -0.14(-0.50%)
Sep 25, 2006 28.09 28.22 28.00 28.18 418,700 +0.37(+1.33%)
Sep 22, 2006 27.75 27.93 27.73 27.81 608,800 +0.08(+0.29%)
Sep 21, 2006 27.82 27.93 27.68 27.73 494,100 -0.02(-0.07%)
Sep 20, 2006 27.35 27.75 27.35 27.75 176,600 +0.42(+1.54%)
Sep 19, 2006 27.47 27.53 27.18 27.33 242,300 -0.11(-0.40%)
Sep 18, 2006 27.35 27.54 27.30 27.44 224,400 -0.01(-0.04%)
Sep 15, 2006 27.67 27.73 27.35 27.45 734,600 -0.13(-0.47%)
Sep 14, 2006 27.52 27.60 27.41 27.58 366,300 +0.08(+0.29%)
Sep 13, 2006 27.42 27.53 27.31 27.50 1,926,000 +0.08(+0.29%)
Sep 12, 2006 27.08 27.42 27.08 27.42 631,100 +0.37(+1.37%)
Sep 11, 2006 26.83 27.05 26.72 27.05 636,100 +0.22(+0.82%)
Sep 08, 2006 26.90 26.97 26.73 26.83 129,100 +0.04(+0.15%)
Sep 07, 2006 26.81 26.85 26.67 26.79 557,500 -0.12(-0.45%)
Sep 06, 2006 26.92 27.03 26.86 26.91 307,600 -0.15(-0.55%)
Sep 05, 2006 26.92 27.09 26.86 27.06 349,500 +0.06(+0.22%)
Sep 01, 2006 26.91 27.09 26.87 27.00 204,200 +0.19(+0.71%)
Aug 31, 2006 26.87 26.90 26.75 26.81 137,900 +0.01(+0.04%)
Aug 30, 2006 26.85 26.90 26.77 26.80 174,800 +0.01(+0.04%)
Aug 29, 2006 26.54 26.79 26.48 26.79 180,200 +0.28(+1.06%)
Aug 28, 2006 26.23 26.56 26.21 26.51 132,200 +0.18(+0.68%)
Aug 25, 2006 26.16 26.39 26.16 26.33 40,300 +0.07(+0.27%)
Aug 24, 2006 26.29 26.39 26.26 26.26 124,600 -0.04(-0.15%)
Aug 23, 2006 26.33 26.39 26.15 26.30 1,658,300 +0.03(+0.11%)
Aug 22, 2006 26.18 26.38 26.17 26.27 127,700 -0.01(-0.04%)
Aug 21, 2006 26.31 26.31 26.22 26.28 69,400 -0.02(-0.08%)
Aug 18, 2006 26.27 26.30 26.18 26.30 80,300 +0.03(+0.11%)
Aug 17, 2006 26.14 26.27 26.12 26.27 329,200 +0.03(+0.11%)
Aug 16, 2006 26.20 26.35 26.17 26.24 95,100 +0.05(+0.19%)
Aug 15, 2006 26.01 26.20 25.94 26.19 145,400 +0.36(+1.39%)
Aug 14, 2006 26.08 26.20 25.82 25.83 93,700 -0.20(-0.77%)
Aug 11, 2006 25.92 26.03 25.82 26.03 99,800 +0.01(+0.04%)
Aug 10, 2006 26.03 26.03 25.79 26.02 264,200 -0.04(-0.15%)
Aug 09, 2006 26.14 26.41 25.94 26.06 221,400 -0.03(-0.11%)
Aug 08, 2006 26.15 26.18 25.98 26.09 197,700 -0.02(-0.08%)
Aug 07, 2006 26.24 26.25 25.97 26.11 76,000 -0.15(-0.57%)
Aug 04, 2006 26.40 26.40 26.12 26.26 121,900 +0.00(+0.00%)
Aug 03, 2006 26.21 26.26 25.96 26.26 275,300 -0.31(-1.17%)
Aug 02, 2006 26.16 26.57 26.10 26.57 238,000 +0.51(+1.96%)
Aug 01, 2006 26.12 26.12 25.79 26.06 313,600 -0.13(-0.50%)
Jul 31, 2006 26.20 26.25 26.09 26.19 377,900 -0.11(-0.42%)
Jul 28, 2006 26.05 26.40 26.05 26.30 486,500 +0.31(+1.19%)
Jul 27, 2006 25.95 26.26 25.88 25.99 912,700 +0.09(+0.35%)
Jul 26, 2006 25.60 25.95 25.51 25.90 699,300 +0.31(+1.21%)
Jul 25, 2006 25.33 25.68 25.27 25.59 228,800 +0.40(+1.59%)
Jul 24, 2006 24.70 25.27 24.70 25.19 105,800 +0.46(+1.86%)
Jul 21, 2006 24.88 24.93 24.72 24.73 111,200 -0.15(-0.60%)
Jul 20, 2006 25.15 25.18 24.87 24.88 108,000 -0.28(-1.11%)
Jul 19, 2006 24.77 25.20 24.77 25.16 205,600 +0.41(+1.66%)
Jul 18, 2006 24.90 24.99 24.61 24.75 240,200 +0.06(+0.24%)
Jul 17, 2006 24.60 24.74 24.60 24.69 117,400 +0.09(+0.37%)
Jul 14, 2006 24.50 24.65 24.45 24.60 226,600 -0.04(-0.16%)
Jul 13, 2006 25.01 25.05 24.56 24.64 119,800 -0.46(-1.83%)
Jul 12, 2006 25.28 25.30 25.02 25.10 237,100 -0.09(-0.36%)
Jul 11, 2006 25.25 25.26 25.04 25.19 173,800 -0.10(-0.40%)
Jul 10, 2006 25.47 25.57 25.29 25.29 59,200 -0.05(-0.20%)
Jul 07, 2006 25.40 25.52 25.30 25.34 240,800 -0.20(-0.78%)
Jul 06, 2006 25.45 25.56 25.42 25.54 76,600 +0.10(+0.39%)
Jul 05, 2006 25.55 25.60 25.42 25.44 517,300 -0.21(-0.82%)
Jul 03, 2006 25.77 25.77 25.59 25.65 167,000 +0.00(+0.00%)
Jun 30, 2006 25.45 25.65 25.33 25.65 683,900 +0.34(+1.34%)
Jun 29, 2006 24.98 25.33 24.98 25.31 237,700 +0.41(+1.65%)
Jun 28, 2006 24.80 24.90 24.65 24.90 89,800 +0.24(+0.97%)
Jun 27, 2006 24.90 24.90 24.61 24.66 298,200 -0.19(-0.76%)
Jun 26, 2006 24.85 24.95 24.74 24.85 69,500 -0.04(-0.16%)
Jun 23, 2006 24.90 24.97 24.70 24.89 103,100 +0.05(+0.20%)
Jun 22, 2006 25.10 25.10 24.78 24.84 81,700 -0.24(-0.96%)
Jun 21, 2006 25.10 25.19 24.89 25.08 284,300 +0.14(+0.56%)
Jun 20, 2006 25.00 25.04 24.79 24.94 115,700 -0.04(-0.16%)
Jun 19, 2006 25.17 25.30 24.94 24.98 157,800 -0.23(-0.91%)
Jun 16, 2006 25.25 25.25 25.04 25.21 192,000 +0.03(+0.12%)
Jun 15, 2006 24.73 25.30 24.69 25.18 830,800 +0.59(+2.40%)
Jun 14, 2006 24.41 24.64 24.41 24.59 377,700 +0.10(+0.41%)
Jun 13, 2006 24.50 24.85 24.42 24.49 118,100 -0.16(-0.65%)
Jun 12, 2006 24.83 24.99 24.63 24.65 89,200 -0.28(-1.12%)
Jun 09, 2006 24.88 25.14 24.88 24.93 102,700 -0.04(-0.16%)
Jun 08, 2006 24.47 25.19 24.16 24.97 273,800 -0.15(-0.60%)
Jun 07, 2006 25.15 25.33 25.11 25.12 79,300 -0.09(-0.36%)
Jun 06, 2006 25.20 25.24 24.95 25.21 4,249,500 +0.17(+0.68%)
Jun 05, 2006 25.25 25.39 25.03 25.04 369,800 -0.34(-1.34%)
Jun 02, 2006 25.62 25.62 25.31 25.38 387,200 -0.02(-0.08%)
Jun 01, 2006 25.00 25.40 24.87 25.40 266,100 +0.58(+2.34%)
May 31, 2006 24.60 24.84 24.58 24.82 96,300 +0.20(+0.81%)
May 30, 2006 24.89 24.96 24.58 24.62 98,000 -0.38(-1.52%)
May 26, 2006 24.82 25.06 24.82 25.00 92,000 +0.16(+0.64%)
May 25, 2006 24.61 24.84 24.61 24.84 698,200 +0.26(+1.06%)
May 24, 2006 24.50 24.66 24.44 24.58 164,500 -0.03(-0.12%)
May 23, 2006 24.70 24.86 24.59 24.61 190,700 +0.01(+0.04%)
May 22, 2006 24.75 24.80 24.47 24.60 130,100 -0.25(-1.01%)
May 19, 2006 24.70 24.94 24.62 24.85 210,500 +0.29(+1.18%)
May 18, 2006 24.65 24.83 24.56 24.56 231,400 -0.11(-0.45%)
May 17, 2006 25.04 25.12 24.63 24.67 573,800 -0.53(-2.10%)
May 16, 2006 25.22 25.23 25.05 25.20 95,200 +0.10(+0.40%)
May 15, 2006 24.90 25.15 24.90 25.10 248,000 +0.00(+0.00%)
May 12, 2006 25.24 25.37 25.10 25.10 136,900 -0.30(-1.18%)
May 11, 2006 25.80 25.80 25.33 25.40 163,400 -0.36(-1.40%)
May 10, 2006 25.87 25.87 25.63 25.76 189,600 -0.12(-0.46%)
May 09, 2006 25.87 25.89 25.80 25.88 152,700 +0.03(+0.12%)
May 08, 2006 25.72 25.88 25.70 25.85 622,200 +0.17(+0.66%)
May 05, 2006 25.56 25.72 25.47 25.68 65,200 +0.14(+0.55%)
May 04, 2006 25.74 25.74 25.46 25.54 130,900 -0.02(-0.08%)
May 03, 2006 25.50 25.72 25.46 25.56 131,600 -0.13(-0.51%)
May 02, 2006 25.59 25.73 25.59 25.69 772,700 +0.10(+0.39%)
May 01, 2006 25.58 25.75 25.56 25.59 214,000 +0.03(+0.12%)
Apr 28, 2006 25.69 25.69 25.51 25.56 273,200 -0.05(-0.20%)
Apr 27, 2006 25.57 25.66 25.41 25.61 158,100 +0.04(+0.16%)
Apr 26, 2006 25.34 25.60 25.34 25.57 141,300 +0.24(+0.95%)
Apr 25, 2006 25.25 25.44 25.22 25.33 119,000 +0.10(+0.40%)
Apr 24, 2006 25.10 25.26 25.10 25.23 147,300 -0.09(-0.36%)
Apr 21, 2006 25.34 25.46 25.20 25.32 133,300 -0.04(-0.16%)
Apr 20, 2006 25.45 25.58 25.35 25.36 304,900 -0.19(-0.74%)
Apr 19, 2006 25.80 25.80 25.38 25.55 261,900 -0.18(-0.70%)
Apr 18, 2006 25.36 25.76 25.36 25.73 285,200 +0.35(+1.38%)
Apr 17, 2006 25.40 25.54 25.30 25.38 418,000 -0.07(-0.28%)
Apr 13, 2006 25.50 25.55 25.35 25.45 237,500 -0.05(-0.20%)
Apr 12, 2006 25.50 25.65 25.44 25.50 270,000 -0.04(-0.16%)
Apr 11, 2006 25.87 25.87 25.42 25.54 332,200 -0.26(-1.01%)
Apr 10, 2006 25.80 25.88 25.75 25.80 338,500 -0.01(-0.04%)
Apr 07, 2006 26.00 26.09 25.75 25.81 85,200 -0.15(-0.58%)
Apr 06, 2006 25.98 26.07 25.86 25.96 298,100 -0.17(-0.65%)
Apr 05, 2006 26.00 26.15 25.95 26.13 290,200 +0.03(+0.11%)
Apr 04, 2006 25.98 26.12 25.80 26.10 251,500 +0.17(+0.66%)
Apr 03, 2006 25.99 26.05 25.85 25.93 454,900 +0.05(+0.19%)
Mar 31, 2006 26.03 26.03 25.80 25.88 338,100 -0.02(-0.08%)
Mar 30, 2006 26.18 26.18 25.81 25.90 407,300 -0.16(-0.61%)
Mar 29, 2006 25.96 26.08 25.81 26.06 170,200 +0.24(+0.93%)
Mar 28, 2006 26.05 26.06 25.77 25.82 364,500 -0.15(-0.58%)
Mar 27, 2006 25.81 26.02 25.81 25.97 1,116,000 +0.12(+0.46%)
Mar 24, 2006 25.80 25.90 25.70 25.85 843,100 +0.05(+0.19%)
Mar 23, 2006 25.82 25.88 25.76 25.80 179,200 +0.04(+0.16%)
Mar 22, 2006 25.50 25.84 25.50 25.76 429,100 +0.10(+0.39%)
Mar 21, 2006 25.68 25.83 25.60 25.66 416,400 +0.02(+0.08%)
Mar 20, 2006 25.91 25.91 25.60 25.64 179,800 -0.19(-0.74%)
Mar 17, 2006 26.05 26.05 25.75 25.83 251,100 -0.05(-0.19%)
Mar 16, 2006 25.90 25.95 25.80 25.88 317,100 +0.07(+0.27%)
Mar 15, 2006 25.80 25.86 25.58 25.81 193,300 +0.10(+0.39%)
Mar 14, 2006 25.49 25.71 25.36 25.71 154,200 +0.15(+0.59%)
Mar 13, 2006 25.85 25.85 25.49 25.56 456,600 +0.06(+0.24%)
Mar 10, 2006 25.48 25.53 25.27 25.50 251,700 +0.25(+0.99%)
Mar 09, 2006 25.15 25.28 25.13 25.25 241,000 +0.13(+0.52%)
Mar 08, 2006 25.25 25.25 24.91 25.12 374,400 +0.08(+0.32%)
Mar 07, 2006 25.42 25.42 24.90 25.04 295,900 -0.33(-1.30%)
Mar 06, 2006 25.50 25.85 25.22 25.37 467,400 +0.26(+1.04%)
Mar 03, 2006 25.23 25.30 25.08 25.11 212,400 -0.18(-0.71%)
Mar 02, 2006 25.28 25.30 25.13 25.29 379,400 +0.05(+0.20%)
Mar 01, 2006 25.10 25.25 25.01 25.24 763,400 +0.32(+1.28%)
Feb 28, 2006 25.10 25.12 24.90 24.92 445,100 -0.18(-0.72%)
Feb 27, 2006 25.08 25.26 25.00 25.10 203,500 +0.06(+0.24%)
Feb 24, 2006 25.25 25.25 24.94 25.04 194,900 -0.04(-0.16%)
Feb 23, 2006 25.05 25.13 24.98 25.08 347,000 +0.08(+0.32%)
Feb 22, 2006 25.30 25.30 24.99 25.00 396,100 -0.17(-0.68%)
Feb 21, 2006 25.40 25.40 25.09 25.17 913,700 -0.14(-0.55%)
Feb 17, 2006 25.28 25.35 25.19 25.31 267,100 +0.10(+0.40%)
Feb 16, 2006 25.00 25.21 24.91 25.21 629,600 +0.36(+1.45%)
Feb 15, 2006 24.80 24.85 24.59 24.85 478,900 +0.15(+0.61%)
Feb 14, 2006 24.30 24.81 24.24 24.70 2,207,400 +0.48(+1.98%)
Feb 13, 2006 24.32 24.34 24.16 24.22 249,700 -0.11(-0.45%)
Feb 10, 2006 24.10 24.33 24.01 24.33 135,200 +0.23(+0.95%)
Feb 09, 2006 24.25 24.26 24.02 24.10 148,100 -0.06(-0.25%)
Feb 08, 2006 23.88 24.16 23.76 24.16 214,900 +0.34(+1.43%)
Feb 07, 2006 23.95 23.99 23.73 23.82 136,700 -0.09(-0.38%)
Feb 06, 2006 23.80 23.91 23.80 23.91 90,600 +0.12(+0.50%)
Feb 03, 2006 23.68 23.91 23.68 23.79 235,500 -0.07(-0.29%)
Feb 02, 2006 23.99 23.99 23.72 23.86 123,300 -0.09(-0.38%)
Feb 01, 2006 23.65 23.95 23.65 23.95 359,400 +0.20(+0.84%)
Jan 31, 2006 23.75 23.85 23.65 23.75 201,200 +0.00(+0.00%)
Jan 30, 2006 23.90 23.90 23.75 23.75 107,100 -0.12(-0.50%)
Jan 27, 2006 23.82 23.91 23.66 23.87 120,100 +0.24(+1.02%)
Jan 26, 2006 23.57 23.69 23.50 23.63 116,800 +0.16(+0.68%)
Jan 25, 2006 23.40 23.48 23.20 23.47 165,600 +0.24(+1.03%)
Jan 24, 2006 23.10 23.40 23.10 23.23 203,700 +0.12(+0.52%)
Jan 23, 2006 23.15 23.27 23.07 23.11 547,200 -0.10(-0.43%)
Jan 20, 2006 23.53 23.53 23.15 23.21 115,700 -0.28(-1.19%)
Jan 19, 2006 23.41 23.60 23.41 23.49 212,100 +0.05(+0.21%)
Jan 18, 2006 23.26 23.44 23.26 23.44 120,200 +0.06(+0.26%)
Jan 17, 2006 23.36 23.45 23.31 23.38 152,600 -0.24(-1.02%)
Jan 13, 2006 23.61 23.64 23.48 23.62 199,800 +0.11(+0.47%)
Jan 12, 2006 23.65 23.65 23.49 23.51 161,900 -0.10(-0.42%)
Jan 11, 2006 23.27 23.61 23.27 23.61 126,500 +0.17(+0.73%)
Jan 10, 2006 23.33 23.52 23.33 23.44 174,200 -0.05(-0.21%)
Jan 09, 2006 23.50 23.50 23.30 23.49 115,000 +0.01(+0.04%)
Jan 06, 2006 23.59 23.59 23.22 23.48 346,200 +0.21(+0.90%)
Jan 05, 2006 23.22 23.36 23.17 23.27 125,000 +0.08(+0.34%)
Jan 04, 2006 23.00 23.27 22.99 23.19 231,000 +0.22(+0.96%)
Jan 03, 2006 22.78 23.02 22.75 22.97 470,400 +0.11(+0.48%)
Dec 30, 2005 22.94 22.94 22.81 22.86 251,400 -0.10(-0.44%)
Dec 29, 2005 22.92 23.08 22.92 22.96 201,600 -0.03(-0.13%)
Dec 28, 2005 23.20 23.20 22.97 22.99 113,500 -0.11(-0.48%)
Dec 27, 2005 23.15 23.25 23.01 23.10 131,200 -0.03(-0.13%)
Dec 23, 2005 23.05 23.23 23.05 23.13 94,100 -0.04(-0.17%)
Dec 22, 2005 23.08 23.20 23.07 23.17 116,300 -0.40(-1.70%)
Dec 21, 2005 23.56 23.67 23.50 23.57 116,800 -0.02(-0.08%)
Dec 20, 2005 23.80 23.80 23.45 23.59 1,145,400 -0.11(-0.46%)
Dec 19, 2005 23.95 23.95 23.70 23.70 166,000 -0.09(-0.38%)
Dec 16, 2005 23.95 23.95 23.72 23.79 220,700 -0.07(-0.29%)
Dec 15, 2005 23.92 23.92 23.75 23.86 145,800 -0.05(-0.21%)
Dec 14, 2005 24.03 24.03 23.85 23.91 82,900 -0.01(-0.04%)
Dec 13, 2005 23.84 23.98 23.74 23.92 373,600 +0.05(+0.21%)
Dec 12, 2005 24.00 24.00 23.73 23.87 188,000 +0.00(+0.00%)
Dec 09, 2005 23.95 24.00 23.83 23.87 64,700 +0.10(+0.42%)
Dec 08, 2005 23.88 23.91 23.76 23.77 50,200 -0.07(-0.29%)
Dec 07, 2005 23.99 23.99 23.78 23.84 194,300 -0.14(-0.58%)
Dec 06, 2005 23.95 24.12 23.91 23.98 89,400 -0.02(-0.08%)
Dec 05, 2005 24.10 24.10 23.84 24.00 71,400 -0.05(-0.21%)
Dec 02, 2005 24.06 24.13 23.98 24.05 114,900 -0.08(-0.33%)
Dec 01, 2005 24.15 24.18 24.08 24.13 620,500 +0.26(+1.09%)
Nov 30, 2005 24.12 24.18 23.87 23.87 560,300 -0.22(-0.91%)
Nov 29, 2005 24.18 24.22 24.07 24.09 242,600 -0.06(-0.25%)
Nov 28, 2005 24.09 24.15 23.97 24.15 254,500 +0.11(+0.46%)
Nov 25, 2005 23.99 24.08 23.96 24.04 60,600 +0.19(+0.80%)
Nov 23, 2005 23.78 23.97 23.78 23.85 157,900 +0.03(+0.13%)
Nov 22, 2005 23.74 23.82 23.57 23.82 343,600 +0.17(+0.72%)
Nov 21, 2005 23.63 23.70 23.45 23.65 382,200 +0.02(+0.08%)
Nov 18, 2005 23.55 23.68 23.54 23.63 272,600 +0.25(+1.07%)
Nov 17, 2005 23.07 23.47 23.07 23.38 545,300 +0.28(+1.21%)
Nov 16, 2005 23.03 23.19 23.01 23.10 628,700 -0.02(-0.09%)
Nov 15, 2005 23.45 23.33 23.08 23.12 107,900 -0.30(-1.28%)
Nov 14, 2005 23.30 23.44 23.30 23.42 87,400 +0.07(+0.30%)
Nov 11, 2005 23.30 23.43 23.30 23.35 168,500 -0.05(-0.21%)
Nov 10, 2005 23.20 23.44 23.20 23.40 288,400 +0.17(+0.73%)
Nov 09, 2005 23.15 23.31 23.11 23.23 80,500 +0.06(+0.26%)
Nov 08, 2005 23.04 23.26 23.04 23.17 129,800 +0.05(+0.22%)
Nov 07, 2005 23.34 23.34 23.06 23.12 134,300 -0.09(-0.39%)
Nov 04, 2005 23.17 23.29 23.00 23.21 135,800 -0.02(-0.09%)
Nov 03, 2005 23.50 23.50 23.07 23.23 139,200 -0.09(-0.39%)
Nov 02, 2005 23.07 23.41 23.07 23.32 301,200 +0.20(+0.87%)
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.