Transportation Average Ishares ETF (NY: IYT )

220.61 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2007 87.10 87.91 86.37 87.50 569,400 +1.63(+1.90%)
Aug 30, 2007 85.94 87.00 85.23 85.87 955,800 -1.14(-1.31%)
Aug 29, 2007 85.71 87.27 85.37 87.01 216,200 +2.03(+2.39%)
Aug 28, 2007 87.00 87.00 84.88 84.98 321,300 -2.17(-2.49%)
Aug 27, 2007 87.79 88.09 87.11 87.15 408,100 -0.98(-1.11%)
Aug 24, 2007 87.12 88.13 87.04 88.13 408,300 +1.11(+1.28%)
Aug 23, 2007 88.88 88.88 86.67 87.02 887,200 -1.20(-1.36%)
Aug 22, 2007 87.49 88.36 87.36 88.22 516,600 +1.87(+2.17%)
Aug 21, 2007 86.67 87.38 85.75 86.35 631,700 -0.37(-0.43%)
Aug 20, 2007 86.00 87.30 85.78 86.72 638,300 +1.29(+1.51%)
Aug 17, 2007 85.91 87.00 84.07 85.43 1,703,500 +1.79(+2.14%)
Aug 16, 2007 83.12 84.53 80.40 83.64 1,441,700 -0.50(-0.59%)
Aug 15, 2007 86.70 87.40 83.98 84.14 892,000 -3.19(-3.65%)
Aug 14, 2007 89.76 89.76 86.92 87.33 963,100 -2.43(-2.71%)
Aug 13, 2007 89.93 90.32 89.31 89.76 238,300 +0.89(+1.00%)
Aug 10, 2007 88.15 89.42 87.37 88.87 718,000 -0.15(-0.17%)
Aug 09, 2007 89.34 90.84 89.02 89.02 1,245,500 -1.71(-1.88%)
Aug 08, 2007 91.06 91.76 90.02 90.73 1,187,900 +0.43(+0.48%)
Aug 07, 2007 88.50 90.30 88.16 90.30 1,345,400 +1.38(+1.55%)
Aug 06, 2007 87.22 88.92 86.58 88.92 1,191,600 +1.38(+1.58%)
Aug 03, 2007 88.89 90.60 87.54 87.54 1,116,400 -3.06(-3.38%)
Aug 02, 2007 90.50 92.16 89.61 90.60 886,600 -0.03(-0.03%)
Aug 01, 2007 90.33 90.99 88.79 90.63 1,414,900 +0.63(+0.70%)
Jul 31, 2007 91.62 92.39 90.00 90.00 885,900 -0.70(-0.77%)
Jul 30, 2007 90.20 91.57 89.74 90.70 452,400 +0.35(+0.39%)
Jul 27, 2007 90.50 91.48 90.00 90.35 560,800 -1.14(-1.25%)
Jul 26, 2007 91.27 92.11 89.79 91.49 769,800 -2.18(-2.33%)
Jul 25, 2007 95.15 95.15 92.69 93.67 1,436,880 -0.61(-0.65%)
Jul 24, 2007 95.00 95.71 94.03 94.28 353,000 -1.65(-1.72%)
Jul 23, 2007 96.24 96.42 95.74 95.93 289,300 +0.07(+0.07%)
Jul 20, 2007 97.10 97.10 95.30 95.86 416,700 -1.81(-1.85%)
Jul 19, 2007 98.10 98.10 97.23 97.67 387,500 +0.58(+0.60%)
Jul 18, 2007 97.16 98.18 96.48 97.09 1,118,500 +0.57(+0.59%)
Jul 17, 2007 96.20 96.98 96.11 96.52 448,600 +0.55(+0.57%)
Jul 16, 2007 96.07 97.00 95.82 95.97 958,700 -0.08(-0.08%)
Jul 13, 2007 95.40 96.21 94.83 96.05 171,100 +0.53(+0.55%)
Jul 12, 2007 94.82 95.52 94.67 95.52 414,500 +0.91(+0.96%)
Jul 11, 2007 93.51 94.61 92.96 94.61 394,300 +1.61(+1.73%)
Jul 10, 2007 93.70 94.11 92.95 93.00 393,400 -1.30(-1.38%)
Jul 09, 2007 94.24 94.80 93.94 94.30 138,900 +0.77(+0.82%)
Jul 06, 2007 93.40 93.73 92.82 93.53 119,200 +0.46(+0.49%)
Jul 05, 2007 93.05 93.56 92.70 93.07 281,300 -0.32(-0.34%)
Jul 03, 2007 92.60 93.49 92.60 93.39 169,000 +1.24(+1.35%)
Jul 02, 2007 91.65 92.20 91.53 92.15 172,400 +0.95(+1.04%)
Jun 29, 2007 92.05 92.27 90.73 91.20 303,800 -0.55(-0.60%)
Jun 28, 2007 92.00 92.12 91.38 91.75 263,400 -0.25(-0.27%)
Jun 27, 2007 90.70 92.09 90.26 92.00 599,800 +0.88(+0.97%)
Jun 26, 2007 92.16 92.18 90.95 91.12 859,300 -0.91(-0.99%)
Jun 25, 2007 91.90 92.94 91.77 92.03 786,100 +0.19(+0.21%)
Jun 22, 2007 92.25 92.48 91.32 91.84 307,800 -0.28(-0.30%)
Jun 21, 2007 91.75 92.55 91.10 92.12 347,900 +0.42(+0.46%)
Jun 20, 2007 92.00 93.13 91.63 91.70 641,800 -0.40(-0.43%)
Jun 19, 2007 91.68 92.35 91.42 92.10 339,200 +0.00(+0.00%)
Jun 18, 2007 92.75 92.90 91.99 92.10 141,700 -0.76(-0.82%)
Jun 15, 2007 93.40 93.85 92.72 92.86 728,400 +0.40(+0.43%)
Jun 14, 2007 91.15 92.74 91.15 92.46 766,100 +1.40(+1.54%)
Jun 13, 2007 90.00 91.21 89.67 91.06 250,500 +1.34(+1.49%)
Jun 12, 2007 90.70 91.05 89.69 89.72 395,400 -1.63(-1.78%)
Jun 11, 2007 91.40 92.05 91.03 91.35 574,600 -0.45(-0.49%)
Jun 08, 2007 90.69 91.88 90.40 91.80 1,749,100 +1.32(+1.46%)
Jun 07, 2007 92.07 92.30 90.45 90.48 917,500 -1.82(-1.97%)
Jun 06, 2007 93.60 93.63 92.01 92.30 2,232,400 -1.60(-1.70%)
Jun 05, 2007 94.51 94.92 93.74 93.90 186,500 -0.82(-0.87%)
Jun 04, 2007 95.50 95.50 94.72 94.72 194,500 -0.73(-0.76%)
Jun 01, 2007 95.47 95.93 95.03 95.45 215,600 +0.55(+0.58%)
May 31, 2007 93.80 95.20 93.80 94.90 521,400 +1.14(+1.22%)
May 30, 2007 93.21 93.82 92.67 93.76 362,000 +0.41(+0.44%)
May 29, 2007 92.90 93.42 92.64 93.35 477,300 +0.85(+0.92%)
May 25, 2007 92.10 92.93 92.10 92.50 239,000 +0.60(+0.65%)
May 24, 2007 93.05 93.96 91.79 91.90 453,800 -1.24(-1.33%)
May 23, 2007 93.46 94.01 93.14 93.14 3,053,100 +0.03(+0.03%)
May 22, 2007 93.00 93.31 92.59 93.11 622,000 -0.09(-0.10%)
May 21, 2007 93.00 93.63 92.87 93.20 1,011,900 -0.17(-0.18%)
May 18, 2007 93.40 93.59 92.91 93.37 503,500 -0.06(-0.06%)
May 17, 2007 93.50 94.04 93.02 93.43 935,800 -0.14(-0.15%)
May 16, 2007 92.40 93.57 92.26 93.57 2,046,600 +1.75(+1.91%)
May 15, 2007 91.90 92.88 91.73 91.82 449,400 +0.08(+0.09%)
May 14, 2007 92.55 92.74 91.31 91.74 647,100 -0.58(-0.63%)
May 11, 2007 92.20 92.61 91.83 92.32 153,700 +0.22(+0.24%)
May 10, 2007 93.17 93.25 91.56 92.10 837,400 -1.38(-1.48%)
May 09, 2007 93.30 93.60 92.90 93.48 568,200 -0.03(-0.03%)
May 08, 2007 92.22 93.81 92.07 93.51 1,829,300 +0.99(+1.07%)
May 07, 2007 92.70 93.02 92.30 92.52 220,000 -0.07(-0.08%)
May 04, 2007 92.50 92.70 92.15 92.59 490,300 +0.57(+0.62%)
May 03, 2007 92.42 94.40 91.98 92.02 832,200 +0.77(+0.84%)
May 02, 2007 90.17 91.49 90.17 91.25 510,200 +1.10(+1.22%)
May 01, 2007 90.40 90.44 89.62 90.15 777,300 -0.18(-0.20%)
Apr 30, 2007 91.35 91.56 90.14 90.33 1,234,000 -1.45(-1.58%)
Apr 27, 2007 92.23 92.41 91.30 91.78 673,700 -0.92(-0.99%)
Apr 26, 2007 93.80 93.82 92.65 92.70 357,600 -1.14(-1.21%)
Apr 25, 2007 93.05 94.04 92.85 93.84 738,100 +1.87(+2.03%)
Apr 24, 2007 92.29 92.35 91.24 91.97 686,000 -0.51(-0.55%)
Apr 23, 2007 93.25 93.60 92.40 92.48 324,500 -0.84(-0.90%)
Apr 20, 2007 93.80 93.90 92.92 93.32 371,300 +0.61(+0.66%)
Apr 19, 2007 91.84 93.18 91.80 92.71 805,900 +0.41(+0.44%)
Apr 18, 2007 91.90 93.33 91.70 92.30 2,189,500 +1.40(+1.54%)
Apr 17, 2007 91.18 91.41 90.81 90.90 276,300 -0.38(-0.42%)
Apr 16, 2007 90.80 91.44 90.75 91.28 285,000 +1.18(+1.31%)
Apr 13, 2007 90.18 90.40 89.50 90.10 230,100 +0.10(+0.11%)
Apr 12, 2007 88.36 90.66 88.11 90.00 828,800 +0.90(+1.01%)
Apr 11, 2007 89.51 89.51 88.69 89.10 473,100 -0.33(-0.37%)
Apr 10, 2007 89.75 89.89 89.33 89.43 324,000 -0.28(-0.31%)
Apr 09, 2007 88.85 90.82 88.85 89.71 1,051,200 +1.61(+1.83%)
Apr 05, 2007 87.10 88.23 87.00 88.10 656,600 +0.47(+0.54%)
Apr 04, 2007 88.00 88.09 87.55 87.63 191,500 -0.25(-0.28%)
Apr 03, 2007 87.20 87.99 86.96 87.88 832,800 +1.54(+1.78%)
Apr 02, 2007 86.07 86.41 85.79 86.34 319,900 +0.29(+0.34%)
Mar 30, 2007 86.33 87.01 85.86 86.05 803,200 +0.08(+0.09%)
Mar 29, 2007 86.73 86.73 85.42 85.97 588,900 +0.10(+0.12%)
Mar 28, 2007 86.45 86.61 85.65 85.87 824,000 -1.11(-1.27%)
Mar 27, 2007 87.50 87.52 86.82 86.97 888,000 -0.97(-1.10%)
Mar 26, 2007 89.15 89.15 87.50 87.94 971,100 -1.35(-1.51%)
Mar 23, 2007 87.83 89.30 87.68 89.29 416,200 +1.38(+1.57%)
Mar 22, 2007 88.00 88.09 87.47 87.91 774,000 -0.01(-0.01%)
Mar 21, 2007 86.58 88.04 86.26 87.92 1,000,300 +0.77(+0.88%)
Mar 20, 2007 86.18 87.25 86.15 87.15 518,400 +1.00(+1.16%)
Mar 19, 2007 86.10 86.43 85.41 86.15 276,100 +0.28(+0.33%)
Mar 16, 2007 85.63 86.16 84.77 85.87 1,125,500 +0.26(+0.30%)
Mar 15, 2007 84.68 85.85 84.68 85.61 177,600 +0.87(+1.03%)
Mar 14, 2007 84.92 85.32 82.91 84.74 1,519,700 -0.19(-0.22%)
Mar 13, 2007 87.30 86.69 84.87 84.93 993,900 -2.37(-2.71%)
Mar 12, 2007 86.87 87.63 86.75 87.30 145,000 +0.42(+0.48%)
Mar 09, 2007 87.34 87.80 86.43 86.88 310,100 +0.14(+0.16%)
Mar 08, 2007 86.90 87.11 86.53 86.74 140,000 +0.62(+0.72%)
Mar 07, 2007 85.48 86.45 85.42 86.12 420,400 +0.40(+0.47%)
Mar 06, 2007 85.06 85.93 85.06 85.72 1,044,100 +0.97(+1.14%)
Mar 05, 2007 85.25 85.90 84.58 84.75 484,000 -1.35(-1.57%)
Mar 02, 2007 86.79 87.47 85.70 86.10 909,300 -1.06(-1.22%)
Mar 01, 2007 86.05 87.67 85.25 87.16 1,803,075 -0.23(-0.26%)
Feb 28, 2007 87.90 88.14 86.82 87.39 1,266,400 +0.02(+0.02%)
Feb 27, 2007 89.35 89.50 86.75 87.37 2,239,900 -3.18(-3.51%)
Feb 26, 2007 92.65 92.65 90.33 90.55 1,352,651 -2.04(-2.20%)
Feb 23, 2007 92.54 92.75 91.75 92.59 918,600 -0.14(-0.15%)
Feb 22, 2007 93.20 93.64 92.38 92.73 1,083,900 -0.38(-0.41%)
Feb 21, 2007 92.06 93.18 91.81 93.11 436,900 +0.61(+0.66%)
Feb 20, 2007 91.74 92.55 91.51 92.50 201,700 +0.74(+0.81%)
Feb 16, 2007 91.68 92.09 91.31 91.76 261,600 +0.07(+0.08%)
Feb 15, 2007 91.65 91.86 91.31 91.69 365,500 -0.33(-0.36%)
Feb 14, 2007 90.22 92.08 90.05 92.02 1,132,971 +1.85(+2.05%)
Feb 13, 2007 88.38 90.25 88.35 90.17 422,516 +1.55(+1.75%)
Feb 12, 2007 88.41 88.71 88.06 88.62 251,919 +0.27(+0.31%)
Feb 09, 2007 88.91 89.14 87.92 88.35 492,700 -0.45(-0.51%)
Feb 08, 2007 88.94 89.16 88.71 88.80 600,200 -0.49(-0.55%)
Feb 07, 2007 89.39 89.61 89.13 89.29 301,700 +0.39(+0.44%)
Feb 06, 2007 88.96 89.10 88.50 88.90 997,600 -0.13(-0.15%)
Feb 05, 2007 89.52 89.54 88.85 89.03 336,700 -0.73(-0.81%)
Feb 02, 2007 89.70 90.24 89.57 89.76 492,400 +0.12(+0.14%)
Feb 01, 2007 88.35 89.75 88.35 89.64 1,360,700 +1.52(+1.72%)
Jan 31, 2007 85.89 88.32 85.89 88.12 893,200 +2.32(+2.70%)
Jan 30, 2007 85.19 85.87 85.10 85.80 1,227,500 +0.30(+0.35%)
Jan 29, 2007 84.46 85.97 84.37 85.50 831,900 +1.10(+1.30%)
Jan 26, 2007 85.49 85.50 84.00 84.40 554,300 -0.84(-0.99%)
Jan 25, 2007 85.56 85.81 85.10 85.24 725,800 -1.08(-1.25%)
Jan 24, 2007 86.47 86.86 85.67 86.32 905,300 -0.15(-0.17%)
Jan 23, 2007 85.39 87.00 85.13 86.47 927,400 +0.32(+0.37%)
Jan 22, 2007 87.05 87.05 85.70 86.15 511,300 -0.97(-1.11%)
Jan 19, 2007 86.28 87.38 86.21 87.12 764,000 +0.85(+0.99%)
Jan 18, 2007 86.58 87.44 86.12 86.27 1,029,500 -0.01(-0.01%)
Jan 17, 2007 86.98 87.15 86.15 86.28 1,020,600 -0.91(-1.04%)
Jan 16, 2007 85.80 87.22 85.78 87.19 641,100 +1.81(+2.12%)
Jan 12, 2007 84.45 85.39 84.35 85.38 307,600 +1.21(+1.44%)
Jan 11, 2007 83.70 84.27 83.60 84.17 531,600 +0.88(+1.06%)
Jan 10, 2007 82.68 83.34 82.35 83.29 638,100 +0.19(+0.23%)
Jan 09, 2007 83.44 83.60 82.64 83.10 470,000 +0.21(+0.25%)
Jan 08, 2007 82.05 83.29 82.01 82.89 289,900 +0.28(+0.34%)
Jan 05, 2007 83.75 83.75 82.48 82.61 411,200 -1.25(-1.49%)
Jan 04, 2007 83.51 83.96 82.88 83.86 213,700 +0.40(+0.48%)
Jan 03, 2007 82.80 84.25 82.57 83.46 1,251,300 +1.68(+2.05%)
Dec 29, 2006 82.05 82.56 81.65 81.78 449,300 -0.50(-0.61%)
Dec 28, 2006 82.25 82.45 81.99 82.28 187,500 -0.10(-0.12%)
Dec 27, 2006 81.60 82.40 81.60 82.38 607,500 +0.99(+1.22%)
Dec 26, 2006 80.70 81.46 80.70 81.39 238,500 +0.56(+0.69%)
Dec 22, 2006 81.35 81.50 80.62 80.83 552,900 -0.58(-0.71%)
Dec 21, 2006 82.35 82.56 81.29 81.41 964,100 -0.79(-0.96%)
Dec 20, 2006 82.20 82.71 82.06 82.20 541,200 -1.02(-1.23%)
Dec 19, 2006 83.04 83.47 82.74 83.22 654,400 -0.39(-0.47%)
Dec 18, 2006 84.35 84.53 83.45 83.61 363,400 -0.83(-0.98%)
Dec 15, 2006 84.99 85.40 84.34 84.44 388,400 -0.06(-0.07%)
Dec 14, 2006 83.50 85.10 83.46 84.50 1,154,200 +0.90(+1.08%)
Dec 13, 2006 84.50 84.64 83.39 83.60 226,800 -0.43(-0.51%)
Dec 12, 2006 84.79 84.79 83.62 84.03 618,900 -1.03(-1.21%)
Dec 11, 2006 84.74 85.34 84.64 85.06 303,800 +0.49(+0.58%)
Dec 08, 2006 85.12 85.22 84.53 84.57 179,500 -0.55(-0.65%)
Dec 07, 2006 85.55 85.80 84.71 85.12 635,400 -0.18(-0.21%)
Dec 06, 2006 85.88 85.88 85.23 85.30 210,400 -0.78(-0.91%)
Dec 05, 2006 84.97 86.17 84.82 86.08 304,700 +0.89(+1.04%)
Dec 04, 2006 84.60 85.86 84.60 85.19 468,900 +0.65(+0.77%)
Dec 01, 2006 83.93 85.27 83.83 84.54 1,082,300 -0.26(-0.31%)
Nov 30, 2006 84.95 85.51 84.50 84.80 527,500 -0.51(-0.60%)
Nov 29, 2006 85.53 85.81 84.52 85.31 1,739,400 +0.03(+0.04%)
Nov 28, 2006 85.45 85.59 84.42 85.28 982,800 -0.64(-0.74%)
Nov 27, 2006 86.70 87.06 85.87 85.92 398,800 -1.00(-1.15%)
Nov 24, 2006 86.89 87.19 86.67 86.92 332,900 -0.51(-0.58%)
Nov 22, 2006 87.25 87.47 86.67 87.43 193,100 +0.38(+0.44%)
Nov 21, 2006 86.95 87.14 86.64 87.05 449,500 +0.29(+0.33%)
Nov 20, 2006 86.85 87.05 86.47 86.76 874,500 -0.24(-0.28%)
Nov 17, 2006 87.53 87.55 86.75 87.00 220,800 -0.60(-0.68%)
Nov 16, 2006 87.07 87.82 86.96 87.60 406,800 +0.99(+1.14%)
Nov 15, 2006 85.93 86.96 85.87 86.61 515,400 +1.06(+1.24%)
Nov 14, 2006 85.87 85.87 84.17 85.55 727,700 -0.18(-0.21%)
Nov 13, 2006 84.98 85.76 84.98 85.73 158,600 +0.78(+0.92%)
Nov 10, 2006 84.02 84.97 83.88 84.95 218,700 +1.03(+1.23%)
Nov 09, 2006 84.77 84.98 83.84 83.92 205,200 -0.85(-1.00%)
Nov 08, 2006 84.04 85.01 83.95 84.77 631,600 +0.13(+0.15%)
Nov 07, 2006 84.00 85.34 83.96 84.64 529,600 +0.41(+0.49%)
Nov 06, 2006 83.56 84.49 83.56 84.23 323,500 +1.54(+1.86%)
Nov 03, 2006 83.56 83.78 82.41 82.69 209,400 -0.65(-0.78%)
Nov 02, 2006 83.60 83.83 82.82 83.34 390,200 -0.34(-0.41%)
Nov 01, 2006 85.20 85.44 83.62 83.68 889,500 -1.05(-1.24%)
Oct 31, 2006 86.05 86.08 84.33 84.73 608,200 -1.10(-1.28%)
Oct 30, 2006 84.97 86.02 84.77 85.83 388,400 +0.68(+0.80%)
Oct 27, 2006 85.45 86.15 84.91 85.15 280,700 -0.75(-0.87%)
Oct 26, 2006 85.80 86.06 85.18 85.90 243,300 +0.19(+0.22%)
Oct 25, 2006 85.60 86.52 85.24 85.71 641,300 +0.79(+0.93%)
Oct 24, 2006 84.04 84.98 83.66 84.92 523,000 +0.64(+0.76%)
Oct 23, 2006 84.32 85.52 84.00 84.28 304,200 -0.48(-0.57%)
Oct 20, 2006 84.00 84.76 83.83 84.76 213,300 +0.80(+0.95%)
Oct 19, 2006 82.54 84.23 82.54 83.96 419,200 +1.18(+1.43%)
Oct 18, 2006 84.47 84.86 82.25 82.78 894,100 -0.72(-0.86%)
Oct 17, 2006 84.47 84.47 82.85 83.50 343,800 -1.55(-1.82%)
Oct 16, 2006 83.88 85.12 83.75 85.05 456,000 +1.26(+1.50%)
Oct 13, 2006 83.36 84.07 83.10 83.79 353,400 +0.14(+0.17%)
Oct 12, 2006 83.01 83.71 82.84 83.65 315,400 +1.14(+1.38%)
Oct 11, 2006 82.61 82.96 81.92 82.51 369,500 -0.89(-1.07%)
Oct 10, 2006 83.02 83.81 82.91 83.40 447,800 +1.02(+1.24%)
Oct 09, 2006 82.00 82.73 81.41 82.38 494,700 +0.21(+0.26%)
Oct 06, 2006 82.95 82.95 81.74 82.17 312,800 -0.91(-1.10%)
Oct 05, 2006 82.00 83.39 81.72 83.08 633,200 +0.72(+0.87%)
Oct 04, 2006 80.20 82.38 80.01 82.36 706,700 +1.87(+2.32%)
Oct 03, 2006 79.67 81.06 78.82 80.49 675,800 +0.77(+0.97%)
Oct 02, 2006 80.07 80.25 79.47 79.72 346,200 -0.37(-0.46%)
Sep 29, 2006 80.19 80.28 79.41 80.09 1,044,900 -0.28(-0.35%)
Sep 28, 2006 80.69 80.88 79.82 80.37 298,900 -0.23(-0.29%)
Sep 27, 2006 79.95 80.76 79.60 80.60 528,000 +0.55(+0.69%)
Sep 26, 2006 78.25 80.21 78.25 80.05 449,300 +1.84(+2.35%)
Sep 25, 2006 78.17 78.52 76.79 78.21 1,077,700 +0.36(+0.46%)
Sep 22, 2006 78.25 78.25 77.31 77.85 901,900 -0.43(-0.55%)
Sep 21, 2006 79.71 80.00 78.00 78.28 1,746,200 -1.30(-1.63%)
Sep 20, 2006 80.07 80.85 79.21 79.58 474,200 +0.16(+0.20%)
Sep 19, 2006 79.90 79.90 78.36 79.42 1,298,600 +0.01(+0.01%)
Sep 18, 2006 79.83 80.29 79.21 79.41 466,000 +0.10(+0.13%)
Sep 15, 2006 80.14 80.50 79.23 79.31 693,600 -0.17(-0.21%)
Sep 14, 2006 80.05 80.05 79.30 79.48 726,900 -0.61(-0.76%)
Sep 13, 2006 79.10 80.52 78.76 80.09 1,072,500 +1.47(+1.87%)
Sep 12, 2006 76.50 78.71 76.31 78.62 936,200 +2.60(+3.42%)
Sep 11, 2006 75.35 76.15 74.50 76.02 1,183,000 +0.57(+0.76%)
Sep 08, 2006 76.20 76.20 75.41 75.45 536,100 -0.45(-0.59%)
Sep 07, 2006 75.76 76.46 75.45 75.90 606,500 +0.08(+0.11%)
Sep 06, 2006 77.20 77.26 75.81 75.82 930,900 -1.60(-2.07%)
Sep 05, 2006 77.95 77.95 77.21 77.42 912,900 -0.03(-0.04%)
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.