Transportation Average Ishares ETF (NY: IYT )

247.09 +0.45 (+0.18%)
Streaming Delayed Price Updated: 1:32 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 62.79 63.16 62.00 63.16 136,553 +0.22(+0.35%)
Nov 26, 2008 60.46 63.28 59.70 62.94 549,756 +1.79(+2.93%)
Nov 25, 2008 60.00 61.21 58.95 61.15 976,249 +1.82(+3.07%)
Nov 24, 2008 56.80 60.28 56.28 59.33 1,137,686 +3.14(+5.59%)
Nov 21, 2008 54.70 56.32 52.54 56.19 1,073,058 +2.08(+3.84%)
Nov 20, 2008 56.22 58.07 53.30 54.11 1,058,230 -2.71(-4.76%)
Nov 19, 2008 60.82 61.70 56.58 56.82 1,128,818 -4.72(-7.68%)
Nov 18, 2008 61.83 63.21 60.23 61.54 911,334 -0.19(-0.31%)
Nov 17, 2008 62.39 63.63 61.07 61.73 667,988 -1.29(-2.05%)
Nov 14, 2008 65.90 65.90 62.93 63.02 1,098,048 -3.46(-5.20%)
Nov 13, 2008 63.34 66.60 59.67 66.48 1,208,772 +3.83(+6.11%)
Nov 12, 2008 64.21 64.96 62.24 62.65 1,061,443 -2.83(-4.32%)
Nov 11, 2008 65.64 66.80 64.10 65.48 885,439 -0.88(-1.33%)
Nov 10, 2008 67.14 67.44 65.75 66.36 825,370 +0.56(+0.85%)
Nov 07, 2008 65.18 66.47 64.19 65.80 1,063,317 +0.93(+1.43%)
Nov 06, 2008 68.86 68.86 64.62 64.87 1,085,828 -3.52(-5.15%)
Nov 05, 2008 72.08 73.04 68.20 68.39 816,570 -4.67(-6.39%)
Nov 04, 2008 71.33 73.52 71.33 73.06 651,540 +2.69(+3.82%)
Nov 03, 2008 69.99 71.35 69.56 70.37 523,194 +0.59(+0.85%)
Oct 31, 2008 66.66 70.89 66.66 69.78 1,138,354 +2.79(+4.16%)
Oct 30, 2008 66.60 67.85 65.70 66.99 926,735 +2.14(+3.30%)
Oct 29, 2008 65.00 68.51 63.21 64.85 736,273 +0.96(+1.50%)
Oct 28, 2008 62.14 64.00 59.00 63.89 1,332,787 +3.39(+5.60%)
Oct 27, 2008 61.97 63.47 60.50 60.50 696,940 -1.47(-2.37%)
Oct 24, 2008 61.00 63.49 60.00 61.97 1,386,333 -2.11(-3.29%)
Oct 23, 2008 65.58 66.39 61.30 64.08 1,689,009 -0.90(-1.39%)
Oct 22, 2008 66.66 67.60 63.00 64.98 2,004,686 -2.84(-4.19%)
Oct 21, 2008 68.48 70.43 67.58 67.82 862,436 -1.39(-2.01%)
Oct 20, 2008 68.20 69.73 66.92 69.21 765,045 +2.86(+4.31%)
Oct 17, 2008 67.60 69.60 65.70 66.35 2,658,443 -1.87(-2.74%)
Oct 16, 2008 65.30 68.34 62.45 68.22 2,663,210 +2.70(+4.12%)
Oct 15, 2008 70.00 70.00 65.34 65.52 1,581,980 -6.25(-8.71%)
Oct 14, 2008 75.18 75.94 70.30 71.77 1,783,713 -0.64(-0.88%)
Oct 13, 2008 70.74 72.50 68.89 72.41 1,144,040 +4.86(+7.19%)
Oct 10, 2008 61.12 69.30 61.12 67.55 3,027,619 +1.09(+1.64%)
Oct 09, 2008 70.16 72.97 65.39 66.46 1,817,897 -3.61(-5.15%)
Oct 08, 2008 67.40 72.56 67.23 70.07 1,514,300 -0.05(-0.07%)
Oct 07, 2008 73.30 74.66 70.07 70.12 1,927,659 -3.68(-4.99%)
Oct 06, 2008 71.11 73.96 69.00 73.80 2,386,395 -0.45(-0.61%)
Oct 03, 2008 76.00 78.30 73.94 74.25 1,717,699 -0.89(-1.18%)
Oct 02, 2008 80.36 80.75 74.53 75.14 2,365,164 -7.00(-8.52%)
Oct 01, 2008 82.36 83.00 80.59 82.14 1,125,165 -0.57(-0.69%)
Sep 30, 2008 80.00 83.41 79.60 82.71 651,698 +2.24(+2.79%)
Sep 29, 2008 83.32 84.28 79.60 80.47 1,754,200 -4.91(-5.76%)
Sep 26, 2008 84.90 85.38 83.23 85.38 0 -0.03(-0.04%)
Sep 25, 2008 85.06 86.35 84.56 85.41 1,164,027 +0.74(+0.87%)
Sep 24, 2008 86.31 86.31 84.35 84.67 1,936,150 -1.50(-1.74%)
Sep 23, 2008 87.40 89.20 85.75 86.17 2,353,335 -0.79(-0.91%)
Sep 22, 2008 92.73 92.73 86.54 86.96 1,156,533 -4.51(-4.93%)
Sep 19, 2008 91.49 95.00 82.63 91.47 0 +0.85(+0.94%)
Sep 18, 2008 88.81 90.78 84.96 90.62 1,953,477 +3.47(+3.98%)
Sep 17, 2008 89.00 89.54 85.88 87.15 2,890,728 -3.32(-3.67%)
Sep 16, 2008 87.38 90.97 87.38 90.47 2,911,699 +1.38(+1.55%)
Sep 15, 2008 88.75 92.27 88.32 89.09 1,908,874 -2.16(-2.37%)
Sep 12, 2008 90.30 91.75 89.53 91.25 1,554,091 -0.15(-0.16%)
Sep 11, 2008 87.58 91.89 87.46 91.40 2,096,986 +2.97(+3.36%)
Sep 10, 2008 87.15 89.52 86.04 88.43 1,440,685 +2.38(+2.77%)
Sep 09, 2008 89.20 89.45 85.73 86.05 1,416,543 -2.94(-3.30%)
Sep 08, 2008 91.15 91.16 87.84 88.99 1,758,782 +0.91(+1.03%)
Sep 05, 2008 88.01 88.43 86.06 88.08 0 -0.48(-0.54%)
Sep 04, 2008 90.30 90.82 87.92 88.56 842,535 -2.40(-2.64%)
Sep 03, 2008 91.36 92.44 90.13 90.96 691,490 -0.25(-0.27%)
Sep 02, 2008 92.86 94.65 90.82 91.21 1,065,197 -0.55(-0.60%)
Aug 29, 2008 91.94 92.47 91.53 91.76 450,641 -0.53(-0.57%)
Aug 28, 2008 90.00 92.65 90.00 92.29 1,083,852 +2.20(+2.44%)
Aug 27, 2008 88.91 90.36 88.68 90.09 1,220,144 +1.07(+1.20%)
Aug 26, 2008 88.61 90.03 88.15 89.02 826,827 -0.10(-0.11%)
Aug 25, 2008 90.34 90.63 88.36 89.12 1,004,953 -1.57(-1.73%)
Aug 22, 2008 89.39 90.97 88.75 90.69 618,887 +2.17(+2.45%)
Aug 21, 2008 88.00 88.90 87.21 88.52 737,789 -0.12(-0.14%)
Aug 20, 2008 89.63 90.30 88.14 88.64 1,259,101 -0.84(-0.94%)
Aug 19, 2008 92.45 92.45 89.35 89.48 695,368 -2.02(-2.21%)
Aug 18, 2008 92.13 93.03 91.06 91.50 713,475 -1.09(-1.18%)
Aug 15, 2008 92.39 93.57 92.11 92.59 0 +0.25(+0.27%)
Aug 14, 2008 90.28 93.02 90.28 92.34 859,696 +1.33(+1.46%)
Aug 13, 2008 90.60 91.49 89.20 91.01 1,113,461 -0.20(-0.22%)
Aug 12, 2008 92.83 93.71 90.45 91.21 934,226 -1.84(-1.98%)
Aug 11, 2008 93.75 95.02 92.51 93.05 1,956,383 -0.45(-0.48%)
Aug 08, 2008 90.30 94.04 90.30 93.50 2,289,546 +3.36(+3.73%)
Aug 07, 2008 90.55 91.57 89.72 90.14 1,427,587 -1.75(-1.90%)
Aug 06, 2008 92.67 92.67 90.68 91.89 1,729,281 -0.62(-0.67%)
Aug 05, 2008 89.00 92.62 89.00 92.51 1,667,049 +4.37(+4.96%)
Aug 04, 2008 88.97 89.12 87.51 88.14 1,312,133 -0.55(-0.62%)
Aug 01, 2008 91.19 92.80 88.08 88.69 2,356,507 -2.29(-2.52%)
Jul 31, 2008 90.78 92.25 90.43 90.98 1,339,338 -0.37(-0.40%)
Jul 30, 2008 92.94 93.00 89.90 91.35 2,725,937 -0.05(-0.06%)
Jul 29, 2008 91.40 91.45 87.71 91.40 910,370 +3.80(+4.34%)
Jul 28, 2008 89.87 89.87 87.60 87.60 646,515 -1.83(-2.05%)
Jul 25, 2008 89.50 89.54 88.24 89.43 889,964 +0.63(+0.71%)
Jul 24, 2008 92.45 92.45 88.58 88.80 1,573,082 -3.29(-3.58%)
Jul 23, 2008 92.16 93.11 90.95 92.09 1,542,521 -0.08(-0.09%)
Jul 22, 2008 88.11 92.17 88.08 92.17 2,115,762 +3.60(+4.06%)
Jul 21, 2008 89.49 89.74 88.09 88.57 841,728 -1.04(-1.16%)
Jul 18, 2008 90.00 90.00 88.30 89.61 1,479,456 +0.22(+0.25%)
Jul 17, 2008 88.47 89.58 86.45 89.39 2,387,429 +1.46(+1.66%)
Jul 16, 2008 83.66 87.93 83.66 87.93 1,690,964 +4.60(+5.52%)
Jul 15, 2008 83.43 84.76 81.78 83.33 2,507,927 -1.03(-1.22%)
Jul 14, 2008 86.05 87.02 83.99 84.36 1,150,706 -1.04(-1.22%)
Jul 11, 2008 84.83 86.86 84.05 85.40 1,723,354 -0.69(-0.80%)
Jul 10, 2008 86.41 87.19 85.05 86.09 1,162,979 +0.13(+0.15%)
Jul 09, 2008 88.49 88.66 85.72 85.96 1,179,022 -2.03(-2.31%)
Jul 08, 2008 84.40 88.08 84.10 87.99 2,170,545 +4.20(+5.01%)
Jul 07, 2008 84.00 85.72 82.90 83.79 1,002,940 +0.15(+0.18%)
Jul 04, 2008 83.45 84.83 82.86 83.64 1,151,223 +0.00(+0.00%)
Jul 03, 2008 83.45 84.83 82.86 83.64 1,151,223 +0.45(+0.54%)
Jul 02, 2008 87.25 87.30 83.17 83.19 1,374,360 -3.67(-4.23%)
Jul 01, 2008 87.30 87.30 84.78 86.86 2,273,713 -1.47(-1.67%)
Jun 30, 2008 87.75 89.34 86.58 88.33 1,652,782 +0.51(+0.59%)
Jun 27, 2008 87.33 88.25 86.64 87.82 1,732,114 +0.25(+0.29%)
Jun 26, 2008 89.34 90.02 87.45 87.57 2,245,571 -2.80(-3.10%)
Jun 25, 2008 89.81 91.74 89.30 90.37 1,549,701 +0.78(+0.87%)
Jun 24, 2008 90.48 91.03 88.94 89.59 3,725,822 -1.78(-1.95%)
Jun 23, 2008 93.77 93.77 91.12 91.37 1,663,479 -1.72(-1.85%)
Jun 20, 2008 94.07 94.07 92.25 93.09 1,680,916 -1.78(-1.88%)
Jun 19, 2008 91.61 94.95 91.61 94.87 2,472,068 +3.02(+3.29%)
Jun 18, 2008 90.02 92.50 90.02 91.85 2,082,057 +0.22(+0.24%)
Jun 17, 2008 92.83 93.15 91.42 91.63 1,145,483 -0.73(-0.79%)
Jun 16, 2008 91.94 93.13 91.57 92.36 700,995 +0.08(+0.09%)
Jun 13, 2008 91.60 93.21 91.20 92.28 1,363,621 +1.07(+1.17%)
Jun 12, 2008 91.64 92.98 90.28 91.21 1,211,864 +0.95(+1.05%)
Jun 11, 2008 94.79 94.79 90.26 90.26 2,418,931 -4.58(-4.83%)
Jun 10, 2008 94.65 95.47 94.14 94.84 1,205,395 -0.59(-0.62%)
Jun 09, 2008 94.82 95.63 94.29 95.43 1,084,167 +1.16(+1.23%)
Jun 06, 2008 97.87 97.92 94.14 94.27 1,530,333 -4.09(-4.16%)
Jun 05, 2008 97.40 98.50 96.55 98.36 1,096,243 +1.81(+1.87%)
Jun 04, 2008 95.60 97.46 95.22 96.55 971,700 +0.55(+0.57%)
Jun 03, 2008 96.93 97.30 95.04 96.00 1,557,136 -0.18(-0.19%)
Jun 02, 2008 96.96 97.20 95.66 96.18 1,033,643 -1.08(-1.11%)
May 30, 2008 97.36 97.57 96.21 97.26 1,133,381 +0.44(+0.45%)
May 29, 2008 95.23 97.32 94.58 96.82 1,157,119 +1.87(+1.97%)
May 28, 2008 95.00 95.49 94.10 94.95 1,099,131 +0.95(+1.01%)
May 27, 2008 92.50 94.09 92.20 94.00 1,030,864 +1.93(+2.10%)
May 26, 2008 93.35 93.50 91.60 92.07 0 +0.00(+0.00%)
May 23, 2008 93.35 93.50 91.60 92.07 1,432,347 -1.71(-1.82%)
May 22, 2008 93.48 95.00 92.89 93.78 2,136,293 +0.23(+0.25%)
May 21, 2008 95.74 96.75 93.45 93.54 2,286,670 -2.38(-2.48%)
May 20, 2008 96.06 96.52 95.36 95.92 1,686,929 -0.78(-0.81%)
May 19, 2008 96.69 99.09 96.10 96.70 1,636,586 +0.63(+0.66%)
May 16, 2008 96.82 97.06 95.43 96.07 2,165,168 -0.75(-0.77%)
May 15, 2008 95.73 96.82 95.16 96.82 1,556,803 +1.15(+1.20%)
May 14, 2008 95.20 96.55 94.81 95.67 1,969,406 +0.96(+1.01%)
May 13, 2008 94.22 94.81 93.42 94.71 1,434,535 +0.63(+0.67%)
May 12, 2008 92.00 94.17 92.00 94.08 2,282,968 +2.01(+2.18%)
May 09, 2008 92.65 93.23 91.28 92.07 429,814 -1.35(-1.45%)
May 08, 2008 93.26 94.21 92.38 93.42 1,640,119 +0.31(+0.33%)
May 07, 2008 96.37 96.59 93.04 93.11 855,253 -2.94(-3.06%)
May 06, 2008 94.15 96.17 93.39 96.05 1,596,289 +1.49(+1.58%)
May 05, 2008 94.70 95.18 93.96 94.56 1,326,961 -0.31(-0.33%)
May 02, 2008 96.46 96.46 93.72 94.87 1,462,779 -0.62(-0.65%)
May 01, 2008 92.60 96.00 92.42 95.49 3,179,319 +3.13(+3.39%)
Apr 30, 2008 93.00 94.25 92.36 92.36 883,055 -0.82(-0.88%)
Apr 29, 2008 92.05 93.74 92.05 93.18 1,770,207 +0.74(+0.80%)
Apr 28, 2008 91.56 92.80 91.35 92.44 385,151 +0.96(+1.05%)
Apr 25, 2008 90.89 91.79 90.00 91.48 1,644,290 +1.13(+1.25%)
Apr 24, 2008 88.55 90.89 87.79 90.35 853,838 +1.82(+2.06%)
Apr 23, 2008 88.94 89.06 87.83 88.53 287,356 -0.18(-0.20%)
Apr 22, 2008 90.02 90.02 87.96 88.71 1,923,304 -1.42(-1.58%)
Apr 21, 2008 91.10 91.10 89.67 90.13 4,488,994 -0.99(-1.09%)
Apr 18, 2008 90.61 91.26 90.25 91.12 887,268 +1.99(+2.23%)
Apr 17, 2008 90.26 90.26 88.24 89.13 1,265,980 -1.49(-1.64%)
Apr 16, 2008 87.94 90.87 87.94 90.62 744,373 +3.26(+3.73%)
Apr 15, 2008 86.98 87.36 86.26 87.36 662,535 +0.93(+1.08%)
Apr 14, 2008 86.25 86.93 85.77 86.43 397,124 +0.25(+0.29%)
Apr 11, 2008 86.27 87.59 85.81 86.18 621,235 -0.84(-0.97%)
Apr 10, 2008 85.82 87.14 85.52 87.02 767,589 +1.22(+1.42%)
Apr 09, 2008 88.25 88.60 85.41 85.80 3,247,132 -3.17(-3.56%)
Apr 08, 2008 88.47 89.19 88.23 88.97 577,279 -0.18(-0.20%)
Apr 07, 2008 90.12 90.12 88.61 89.15 1,410,821 +0.06(+0.07%)
Apr 04, 2008 90.01 90.01 88.48 89.09 1,214,208 -0.28(-0.31%)
Apr 03, 2008 89.04 89.77 88.05 89.37 1,408,792 -0.04(-0.04%)
Apr 02, 2008 89.05 89.86 88.49 89.41 2,088,844 +0.39(+0.44%)
Apr 01, 2008 86.60 89.03 86.40 89.02 935,422 +3.55(+4.15%)
Mar 31, 2008 85.70 85.92 83.96 85.47 2,350,318 +0.36(+0.42%)
Mar 28, 2008 86.15 86.19 84.91 85.11 948,179 -0.45(-0.53%)
Mar 27, 2008 86.38 86.68 85.05 85.56 634,180 -0.64(-0.74%)
Mar 26, 2008 87.67 87.67 85.43 86.20 1,669,061 -1.54(-1.76%)
Mar 25, 2008 86.72 88.29 86.42 87.74 1,537,384 +0.39(+0.45%)
Mar 24, 2008 85.37 87.88 85.12 87.35 1,064,667 +2.71(+3.20%)
Mar 21, 2008 80.83 84.64 80.83 84.64 1,479,431 +0.00(+0.00%)
Mar 20, 2008 80.83 84.64 80.83 84.64 1,479,431 +2.86(+3.50%)
Mar 19, 2008 84.48 84.80 81.77 81.78 905,786 -2.42(-2.87%)
Mar 18, 2008 81.96 84.37 81.59 84.20 1,505,437 +4.31(+5.39%)
Mar 17, 2008 79.51 80.92 79.27 79.89 1,832,540 -0.79(-0.98%)
Mar 14, 2008 82.75 82.80 79.84 80.68 1,203,050 -1.93(-2.34%)
Mar 13, 2008 80.22 82.80 79.38 82.61 3,101,531 +1.54(+1.90%)
Mar 12, 2008 82.54 83.00 81.06 81.07 2,706,025 -1.37(-1.66%)
Mar 11, 2008 81.22 82.51 79.50 82.44 1,553,788 +3.36(+4.25%)
Mar 10, 2008 79.25 81.22 78.68 79.08 1,571,233 -1.47(-1.82%)
Mar 07, 2008 80.02 82.12 79.35 80.55 2,002,644 -0.56(-0.70%)
Mar 06, 2008 82.80 82.96 81.08 81.11 1,369,490 -2.39(-2.86%)
Mar 05, 2008 82.70 84.14 82.30 83.50 3,615,879 +0.87(+1.05%)
Mar 04, 2008 81.90 82.99 80.94 82.63 2,852,833 +0.47(+0.58%)
Mar 03, 2008 80.87 82.43 80.64 82.16 1,180,493 +0.69(+0.84%)
Feb 29, 2008 83.00 83.00 81.27 81.47 903,891 -2.22(-2.65%)
Feb 28, 2008 84.64 84.64 83.29 83.69 921,103 -1.37(-1.61%)
Feb 27, 2008 85.58 86.33 84.46 85.06 1,935,960 -1.11(-1.29%)
Feb 26, 2008 85.00 86.50 84.80 86.17 985,539 +0.94(+1.10%)
Feb 25, 2008 83.70 85.47 82.82 85.23 924,843 +1.35(+1.61%)
Feb 22, 2008 83.90 84.24 82.10 83.88 1,677,438 +0.00(+0.00%)
Feb 21, 2008 85.05 85.93 83.69 83.88 938,999 -0.87(-1.03%)
Feb 20, 2008 82.56 85.29 82.56 84.75 1,504,197 +0.57(+0.68%)
Feb 19, 2008 84.91 85.34 83.21 84.18 3,250,385 -0.03(-0.04%)
Feb 18, 2008 83.90 84.56 83.27 84.21 0 +0.00(+0.00%)
Feb 15, 2008 83.90 84.56 83.27 84.21 1,936,054 -0.05(-0.06%)
Feb 14, 2008 85.62 86.01 84.14 84.26 1,664,104 -1.19(-1.39%)
Feb 13, 2008 84.79 85.91 84.21 85.45 1,502,072 +0.76(+0.90%)
Feb 12, 2008 85.26 86.33 84.05 84.69 2,230,294 -0.27(-0.32%)
Feb 11, 2008 84.09 85.10 82.99 84.96 2,304,726 +0.57(+0.68%)
Feb 08, 2008 85.14 85.49 83.67 84.39 3,552,060 -0.82(-0.96%)
Feb 07, 2008 82.77 85.66 82.69 85.21 1,497,855 +1.35(+1.61%)
Feb 06, 2008 83.80 85.42 83.53 83.86 1,567,609 +0.16(+0.19%)
Feb 05, 2008 83.88 84.91 83.17 83.70 4,145,519 -0.97(-1.14%)
Feb 04, 2008 85.92 86.39 84.61 84.67 3,819,465 -1.29(-1.50%)
Feb 01, 2008 84.87 86.25 84.50 85.96 1,570,979 +1.09(+1.28%)
Jan 31, 2008 82.30 85.88 81.33 84.87 2,952,656 +1.79(+2.15%)
Jan 30, 2008 81.65 84.15 81.65 83.08 1,417,200 +1.31(+1.60%)
Jan 29, 2008 81.97 82.56 81.40 81.77 1,024,226 +1.08(+1.34%)
Jan 28, 2008 79.62 80.85 79.17 80.69 1,128,491 +0.54(+0.67%)
Jan 25, 2008 80.20 81.78 79.78 80.15 2,476,325 +0.18(+0.23%)
Jan 24, 2008 80.57 81.50 79.61 79.97 2,474,451 +0.06(+0.08%)
Jan 23, 2008 73.70 80.30 73.70 79.91 2,066,408 +5.13(+6.86%)
Jan 22, 2008 66.95 75.41 66.95 74.78 1,759,398 -0.03(-0.04%)
Jan 21, 2008 74.65 75.84 73.48 74.81 0 +0.00(+0.00%)
Jan 18, 2008 74.65 75.84 73.48 74.81 970,245 +0.70(+0.94%)
Jan 17, 2008 76.30 77.33 74.06 74.11 1,208,962 -1.96(-2.58%)
Jan 16, 2008 75.20 76.86 74.78 76.07 1,209,983 +0.54(+0.71%)
Jan 15, 2008 76.42 76.72 75.46 75.53 776,337 -1.15(-1.50%)
Jan 14, 2008 74.95 76.83 74.71 76.68 529,237 +1.63(+2.17%)
Jan 11, 2008 76.10 76.45 74.80 75.05 1,204,353 -1.43(-1.87%)
Jan 10, 2008 73.98 77.37 73.98 76.48 1,946,418 +1.97(+2.64%)
Jan 09, 2008 74.00 74.62 72.86 74.51 1,540,220 +0.11(+0.15%)
Jan 08, 2008 76.40 77.37 74.20 74.40 1,100,316 -2.36(-3.07%)
Jan 07, 2008 77.02 77.34 75.48 76.76 1,036,997 +0.48(+0.63%)
Jan 04, 2008 76.81 78.31 76.00 76.28 738,634 -2.77(-3.50%)
Jan 03, 2008 79.72 80.30 79.01 79.05 896,474 -0.43(-0.54%)
Jan 02, 2008 81.50 81.88 79.48 79.48 1,278,631 -1.77(-2.18%)
Jan 01, 2008 82.65 82.65 81.25 81.25 0 +0.00(+0.00%)
Dec 31, 2007 82.65 82.65 81.25 81.25 936,416 -1.55(-1.87%)
Dec 28, 2007 82.72 83.65 82.63 82.80 674,148 +0.08(+0.10%)
Dec 27, 2007 83.48 83.62 82.67 82.72 512,000 -1.34(-1.59%)
Dec 26, 2007 84.01 84.26 83.43 84.06 375,200 -0.48(-0.57%)
Dec 24, 2007 83.40 84.56 83.40 84.54 70,000 +1.24(+1.49%)
Dec 21, 2007 82.76 83.77 82.76 83.30 226,620 +1.02(+1.24%)
Dec 20, 2007 82.44 82.48 81.06 82.28 506,300 +0.06(+0.07%)
Dec 19, 2007 82.37 83.27 80.20 82.22 613,400 -1.58(-1.89%)
Dec 18, 2007 85.68 85.68 82.66 83.80 961,622 +0.24(+0.29%)
Dec 17, 2007 83.25 84.50 83.25 83.56 705,300 +0.13(+0.16%)
Dec 14, 2007 85.24 85.31 83.41 83.43 355,800 -1.99(-2.33%)
Dec 13, 2007 84.47 85.56 84.07 85.42 609,900 +0.68(+0.80%)
Dec 12, 2007 86.70 87.91 84.03 84.74 1,312,700 +0.31(+0.37%)
Dec 11, 2007 88.24 88.61 83.15 84.43 1,566,000 -3.59(-4.08%)
Dec 10, 2007 87.17 88.25 87.03 88.02 475,601 +0.63(+0.72%)
Dec 07, 2007 86.30 88.05 86.30 87.39 951,773 +1.19(+1.38%)
Dec 06, 2007 85.61 86.20 84.07 86.20 708,300 +1.81(+2.14%)
Dec 05, 2007 83.40 84.40 83.40 84.39 589,500 +1.46(+1.76%)
Dec 04, 2007 82.40 83.46 82.03 82.93 697,200 +0.15(+0.18%)
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.