Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 100 Ishares ETF (NY: OEF )

257.97 +0.47 (+0.18%)
Streaming Delayed Price Updated: 2:23 PM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2008 32.64 33.32 32.62 33.02 2,756,312 +0.34(+1.03%)
Dec 30, 2008 32.18 32.69 32.04 32.69 2,590,420 +0.70(+2.17%)
Dec 29, 2008 32.15 32.18 31.49 31.99 1,934,649 -0.02(-0.05%)
Dec 26, 2008 32.22 32.22 31.85 32.01 4,371,273 +0.12(+0.38%)
Dec 24, 2008 31.76 31.97 31.67 31.89 2,121,963 -0.02(-0.07%)
Dec 23, 2008 32.37 32.58 31.83 31.91 2,788,196 -0.33(-1.02%)
Dec 22, 2008 32.60 32.81 31.72 32.24 3,801,549 -0.42(-1.29%)
Dec 19, 2008 32.87 33.43 32.54 32.66 4,699,989 -0.16(-0.49%)
Dec 18, 2008 33.62 33.68 32.38 32.82 5,276,173 -0.58(-1.74%)
Dec 17, 2008 33.41 33.96 33.18 33.40 6,763,057 -0.56(-1.64%)
Dec 16, 2008 32.79 34.00 32.64 33.96 4,432,603 +1.46(+4.49%)
Dec 15, 2008 32.92 32.93 31.99 32.50 2,208,727 -0.38(-1.16%)
Dec 12, 2008 31.67 32.93 31.51 32.88 6,493,983 +0.29(+0.89%)
Dec 11, 2008 32.98 33.54 32.37 32.59 2,943,610 -0.74(-2.22%)
Dec 10, 2008 33.49 33.74 32.89 33.33 3,621,140 +0.12(+0.37%)
Dec 09, 2008 33.62 34.09 32.99 33.21 5,457,487 -0.70(-2.05%)
Dec 08, 2008 33.55 34.34 33.38 33.90 9,582,929 +1.21(+3.69%)
Dec 05, 2008 31.20 32.90 30.69 32.70 3,359,672 +1.04(+3.28%)
Dec 04, 2008 31.87 32.68 31.19 31.66 4,566,536 -1.05(-3.20%)
Dec 03, 2008 31.56 32.70 30.95 32.70 4,308,902 +1.04(+3.28%)
Dec 02, 2008 30.93 31.80 30.52 31.66 2,787,749 +1.09(+3.55%)
Dec 01, 2008 32.31 32.51 30.44 30.58 3,516,021 -2.71(-8.13%)
Nov 28, 2008 32.82 33.30 32.73 33.28 1,366,273 +0.39(+1.19%)
Nov 26, 2008 31.48 32.93 31.22 32.89 4,472,737 +1.05(+3.29%)
Nov 25, 2008 32.32 32.47 31.18 31.85 4,158,414 +0.30(+0.94%)
Nov 24, 2008 30.57 32.37 30.33 31.55 5,200,300 +1.73(+5.79%)
Nov 21, 2008 28.88 30.08 27.78 29.82 7,154,939 +1.68(+5.98%)
Nov 20, 2008 29.84 30.82 28.07 28.14 8,218,479 -2.13(-7.02%)
Nov 19, 2008 31.89 32.28 30.09 30.26 8,546,691 -1.86(-5.78%)
Nov 18, 2008 31.57 32.22 30.79 32.12 3,955,453 +0.56(+1.77%)
Nov 17, 2008 31.97 32.70 31.45 31.56 5,225,266 -0.82(-2.53%)
Nov 14, 2008 33.04 33.96 32.21 32.38 5,429,738 -1.35(-4.00%)
Nov 13, 2008 31.66 33.79 30.31 33.73 8,156,467 +2.04(+6.42%)
Nov 12, 2008 32.51 32.86 31.51 31.69 3,972,507 -1.57(-4.71%)
Nov 11, 2008 33.47 33.90 32.73 33.26 6,385,786 -0.73(-2.14%)
Nov 10, 2008 35.05 35.05 33.45 33.99 2,651,620 -0.45(-1.31%)
Nov 07, 2008 33.64 34.44 33.38 34.44 4,466,534 +1.07(+3.21%)
Nov 06, 2008 34.78 34.97 33.05 33.37 5,488,509 -1.47(-4.21%)
Nov 05, 2008 36.59 36.70 34.82 34.84 3,927,805 -2.03(-5.52%)
Nov 04, 2008 36.63 37.01 36.07 36.87 3,814,093 +1.28(+3.59%)
Nov 03, 2008 35.61 35.87 35.31 35.59 2,109,327 -0.05(-0.15%)
Oct 31, 2008 35.23 36.20 34.67 35.65 2,959,089 +0.45(+1.28%)
Oct 30, 2008 35.49 35.54 34.30 35.20 4,501,783 +1.09(+3.21%)
Oct 29, 2008 34.96 35.93 34.03 34.10 5,333,339 -0.93(-2.66%)
Oct 28, 2008 32.49 35.04 31.53 35.04 3,893,715 +3.59(+11.40%)
Oct 27, 2008 31.85 33.19 31.43 31.45 4,444,482 -1.02(-3.13%)
Oct 24, 2008 32.12 33.25 31.33 32.47 6,340,720 -1.19(-3.54%)
Oct 23, 2008 33.30 34.12 31.84 33.66 5,441,487 +0.48(+1.45%)
Oct 22, 2008 34.71 34.71 32.26 33.18 9,583,147 -1.81(-5.18%)
Oct 21, 2008 35.92 36.05 34.90 34.99 4,529,511 -1.00(-2.77%)
Oct 20, 2008 35.10 36.07 34.53 35.99 4,032,818 +1.69(+4.94%)
Oct 17, 2008 33.96 36.04 33.70 34.29 6,407,571 -0.41(-1.17%)
Oct 16, 2008 33.21 34.81 31.73 34.70 7,757,107 +1.50(+4.51%)
Oct 15, 2008 35.33 35.71 33.12 33.20 7,333,011 -3.22(-8.84%)
Oct 14, 2008 38.66 39.16 35.36 36.42 5,775,647 -0.37(-1.02%)
Oct 13, 2008 35.00 36.79 33.87 36.79 3,750,472 +3.83(+11.62%)
Oct 10, 2008 30.58 34.28 30.46 32.96 8,002,663 -0.24(-0.74%)
Oct 09, 2008 36.48 36.63 33.06 33.21 7,055,080 -2.53(-7.08%)
Oct 08, 2008 34.68 37.22 34.68 35.74 6,538,148 -0.55(-1.52%)
Oct 07, 2008 38.69 39.13 36.27 36.29 4,579,931 -2.39(-6.19%)
Oct 06, 2008 38.46 39.16 36.76 38.68 5,901,263 -1.24(-3.10%)
Oct 03, 2008 41.26 41.88 39.85 39.92 5,720,765 -0.50(-1.25%)
Oct 02, 2008 41.65 41.65 40.33 40.42 4,653,934 -1.34(-3.20%)
Oct 01, 2008 40.24 42.11 40.24 41.76 4,372,881 +1.22(+3.00%)
Sep 30, 2008 39.82 41.79 39.82 40.55 4,304,582 +0.83(+2.08%)
Sep 29, 2008 42.54 42.70 39.56 39.72 5,170,602 -3.85(-8.84%)
Sep 26, 2008 41.58 43.57 41.31 43.57 0 +0.62(+1.44%)
Sep 25, 2008 42.01 43.34 42.01 42.95 4,186,608 +0.66(+1.55%)
Sep 24, 2008 42.72 42.80 42.01 42.30 3,064,017 -0.02(-0.05%)
Sep 23, 2008 42.95 43.47 42.22 42.32 4,278,554 -0.59(-1.37%)
Sep 22, 2008 43.74 44.34 42.85 42.91 2,835,270 -0.67(-1.53%)
Sep 19, 2008 87.13 87.13 39.65 43.57 0 +0.86(+2.02%)
Sep 18, 2008 41.74 43.02 40.29 42.71 8,382,834 +1.79(+4.37%)
Sep 17, 2008 42.19 42.72 40.90 40.92 6,209,845 -2.12(-4.92%)
Sep 16, 2008 41.10 43.13 41.10 43.04 4,754,133 +0.61(+1.44%)
Sep 15, 2008 43.05 43.93 42.43 42.43 6,009,236 -2.05(-4.61%)
Sep 12, 2008 44.19 44.64 43.92 44.48 2,323,794 -0.12(-0.27%)
Sep 11, 2008 43.42 44.63 43.27 44.60 3,100,452 +0.60(+1.36%)
Sep 10, 2008 44.17 44.45 43.73 44.00 1,837,019 +0.20(+0.45%)
Sep 09, 2008 44.96 45.33 43.80 43.80 3,492,633 -1.39(-3.08%)
Sep 08, 2008 45.12 45.70 44.38 45.19 2,630,305 +1.06(+2.41%)
Sep 05, 2008 43.67 44.22 43.34 44.13 0 +0.18(+0.40%)
Sep 04, 2008 44.97 45.13 43.94 43.96 2,902,560 -1.46(-3.21%)
Sep 03, 2008 45.19 45.52 45.00 45.42 1,707,200 +0.07(+0.15%)
Sep 02, 2008 45.99 46.26 45.18 45.35 1,210,160 -0.11(-0.24%)
Aug 29, 2008 45.84 45.97 45.42 45.45 0 -0.60(-1.31%)
Aug 28, 2008 45.62 46.09 45.62 46.06 1,065,494 +0.69(+1.52%)
Aug 27, 2008 45.06 45.54 44.97 45.37 943,347 +0.24(+0.54%)
Aug 26, 2008 44.96 45.24 44.78 45.13 1,472,750 +0.17(+0.37%)
Aug 25, 2008 45.58 45.62 44.88 44.96 1,516,676 -0.91(-1.98%)
Aug 22, 2008 45.43 45.91 45.43 45.87 1,680,160 +0.63(+1.40%)
Aug 21, 2008 44.80 45.39 44.75 45.23 1,473,329 +0.05(+0.12%)
Aug 20, 2008 45.09 45.24 44.65 45.18 1,057,950 +0.28(+0.61%)
Aug 19, 2008 45.10 45.16 44.76 44.90 1,145,717 -0.47(-1.04%)
Aug 18, 2008 45.98 46.17 45.16 45.38 1,166,716 -0.60(-1.31%)
Aug 15, 2008 45.95 46.17 45.76 45.98 0 +0.14(+0.30%)
Aug 14, 2008 45.36 46.14 45.26 45.84 2,649,365 +0.18(+0.40%)
Aug 13, 2008 45.62 45.91 45.24 45.66 1,645,209 -0.19(-0.42%)
Aug 12, 2008 46.28 46.28 45.68 45.85 1,629,227 -0.52(-1.12%)
Aug 11, 2008 45.95 46.75 45.91 46.37 3,129,789 +0.27(+0.58%)
Aug 08, 2008 44.96 46.22 44.93 46.10 1,697,904 +1.03(+2.29%)
Aug 07, 2008 45.52 45.62 44.95 45.07 1,602,234 -0.78(-1.70%)
Aug 06, 2008 45.56 45.94 45.36 45.85 1,464,380 +0.20(+0.44%)
Aug 05, 2008 44.87 45.69 44.76 45.65 4,738,502 +1.31(+2.95%)
Aug 04, 2008 44.68 44.83 44.25 44.35 1,842,095 -0.28(-0.63%)
Aug 01, 2008 44.94 45.06 44.39 44.63 2,088,237 -0.17(-0.38%)
Jul 31, 2008 45.08 45.45 44.74 44.80 2,257,352 -0.65(-1.43%)
Jul 30, 2008 44.85 45.46 44.77 45.45 2,765,478 +0.94(+2.11%)
Jul 29, 2008 44.51 44.62 43.69 44.51 1,608,344 +0.94(+2.16%)
Jul 28, 2008 44.35 44.55 43.56 43.57 1,633,396 -0.92(-2.08%)
Jul 25, 2008 44.48 44.72 44.25 44.49 1,723,436 +0.24(+0.54%)
Jul 24, 2008 45.32 45.51 44.25 44.25 2,798,009 -1.14(-2.51%)
Jul 23, 2008 45.14 45.71 45.10 45.39 2,732,022 +0.28(+0.61%)
Jul 22, 2008 43.93 45.17 43.93 45.12 2,075,974 +0.74(+1.67%)
Jul 21, 2008 44.66 44.80 44.24 44.38 2,583,755 -0.10(-0.22%)
Jul 18, 2008 44.56 44.56 44.15 44.48 1,639,891 +0.07(+0.15%)
Jul 17, 2008 44.04 44.54 43.77 44.41 3,299,473 +0.62(+1.41%)
Jul 16, 2008 42.56 43.80 42.55 43.79 3,118,376 +1.20(+2.82%)
Jul 15, 2008 42.62 43.31 42.13 42.59 3,826,682 -0.50(-1.17%)
Jul 14, 2008 43.88 43.99 42.93 43.09 2,573,163 -0.39(-0.90%)
Jul 11, 2008 43.41 44.09 43.02 43.48 3,461,059 -0.50(-1.13%)
Jul 10, 2008 43.55 44.10 43.38 43.98 2,390,650 +0.26(+0.59%)
Jul 09, 2008 44.64 44.84 43.67 43.72 2,372,097 -0.89(-2.00%)
Jul 08, 2008 43.85 44.70 43.71 44.61 3,696,175 +0.71(+1.61%)
Jul 07, 2008 44.44 44.64 43.50 43.91 2,913,757 -0.42(-0.94%)
Jul 04, 2008 44.40 44.53 43.83 44.32 2,298,649 +0.00(+0.00%)
Jul 03, 2008 44.40 44.53 43.83 44.32 2,298,649 +0.25(+0.57%)
Jul 02, 2008 44.73 45.00 44.07 44.07 2,722,131 -0.58(-1.30%)
Jul 01, 2008 44.06 44.75 43.89 44.65 2,664,234 +0.21(+0.46%)
Jun 30, 2008 44.36 44.80 44.25 44.45 1,507,207 -0.02(-0.03%)
Jun 27, 2008 44.67 44.86 44.19 44.46 3,696,142 -0.22(-0.50%)
Jun 26, 2008 45.40 45.61 44.65 44.68 1,623,064 -1.35(-2.94%)
Jun 25, 2008 45.80 46.52 45.80 46.04 1,883,403 +0.36(+0.79%)
Jun 24, 2008 45.51 46.13 45.32 45.68 1,412,099 -0.31(-0.68%)
Jun 23, 2008 46.09 46.17 45.86 45.99 897,983 +0.02(+0.05%)
Jun 20, 2008 46.49 46.55 45.88 45.97 1,848,729 -0.88(-1.88%)
Jun 19, 2008 46.72 47.04 46.46 46.85 2,384,352 +0.02(+0.03%)
Jun 18, 2008 46.96 47.05 46.59 46.83 1,761,207 -0.40(-0.84%)
Jun 17, 2008 47.76 47.79 47.21 47.23 1,414,106 -0.31(-0.66%)
Jun 16, 2008 47.42 47.76 47.25 47.54 1,175,905 -0.11(-0.22%)
Jun 13, 2008 47.34 47.65 46.98 47.65 1,564,594 +0.67(+1.43%)
Jun 12, 2008 47.01 47.42 46.67 46.98 1,836,342 +0.13(+0.28%)
Jun 11, 2008 47.47 47.59 46.83 46.85 1,879,561 -0.66(-1.38%)
Jun 10, 2008 47.74 47.93 47.20 47.50 1,493,639 -0.15(-0.32%)
Jun 09, 2008 47.71 47.97 47.27 47.66 1,291,944 +0.07(+0.14%)
Jun 06, 2008 48.78 48.80 47.59 47.59 2,203,918 -1.54(-3.13%)
Jun 05, 2008 48.39 49.17 48.32 49.12 1,407,357 +0.89(+1.85%)
Jun 04, 2008 48.17 48.57 48.02 48.23 1,590,088 -0.02(-0.03%)
Jun 03, 2008 48.78 48.80 47.99 48.24 1,690,438 -0.31(-0.63%)
Jun 02, 2008 48.89 48.92 48.30 48.55 874,931 -0.46(-0.94%)
May 30, 2008 49.21 49.35 49.01 49.01 1,430,232 -0.06(-0.12%)
May 29, 2008 48.60 49.41 48.60 49.07 964,822 +0.26(+0.53%)
May 28, 2008 48.86 48.86 48.34 48.81 654,834 +0.19(+0.39%)
May 27, 2008 48.26 48.74 48.22 48.62 2,324,860 +0.38(+0.79%)
May 26, 2008 48.80 48.82 48.24 48.24 0 +0.00(+0.00%)
May 23, 2008 48.80 48.82 48.24 48.24 1,255,755 -0.73(-1.48%)
May 22, 2008 48.82 49.14 48.81 48.96 1,340,667 +0.17(+0.34%)
May 21, 2008 49.74 49.76 48.72 48.80 1,583,642 -0.82(-1.65%)
May 20, 2008 49.90 49.95 49.42 49.61 1,696,546 -0.57(-1.13%)
May 19, 2008 50.06 50.59 49.99 50.18 867,277 +0.15(+0.29%)
May 16, 2008 50.28 50.28 49.77 50.03 1,003,630 -0.07(-0.14%)
May 15, 2008 49.63 50.13 49.51 50.10 837,693 +0.52(+1.05%)
May 14, 2008 49.59 50.00 49.58 49.58 819,026 +0.17(+0.34%)
May 13, 2008 49.52 49.59 49.25 49.41 1,989,196 -0.11(-0.22%)
May 12, 2008 49.12 49.59 49.03 49.52 1,211,588 +0.43(+0.87%)
May 09, 2008 48.93 49.25 48.91 49.09 835,826 -0.35(-0.71%)
May 08, 2008 49.36 49.58 49.14 49.45 1,420,234 +0.20(+0.40%)
May 07, 2008 50.08 50.20 49.19 49.25 1,691,675 -0.88(-1.75%)
May 06, 2008 49.57 50.24 49.45 50.13 1,478,292 +0.23(+0.46%)
May 05, 2008 49.97 50.20 49.77 49.90 1,006,702 -0.21(-0.41%)
May 02, 2008 50.48 50.51 49.84 50.10 1,565,671 +0.10(+0.20%)
May 01, 2008 49.14 50.04 49.08 50.00 1,570,927 +0.83(+1.68%)
Apr 30, 2008 49.35 49.89 49.09 49.18 2,314,756 -0.14(-0.28%)
Apr 29, 2008 49.26 49.48 49.12 49.32 802,236 -0.05(-0.11%)
Apr 28, 2008 49.53 49.60 49.32 49.37 1,064,931 -0.09(-0.19%)
Apr 25, 2008 49.45 49.50 48.87 49.46 1,283,705 +0.20(+0.40%)
Apr 24, 2008 49.03 49.64 48.70 49.26 1,217,680 +0.40(+0.81%)
Apr 23, 2008 48.96 49.15 48.63 48.86 698,228 +0.09(+0.19%)
Apr 22, 2008 48.89 48.94 48.52 48.77 1,812,763 -0.28(-0.56%)
Apr 21, 2008 48.82 49.12 48.76 49.05 703,525 -0.07(-0.14%)
Apr 18, 2008 49.02 49.31 48.87 49.12 1,468,556 +0.90(+1.87%)
Apr 17, 2008 47.98 48.28 47.88 48.21 1,204,579 -0.06(-0.13%)
Apr 16, 2008 47.60 48.28 47.51 48.28 1,994,099 +1.07(+2.27%)
Apr 15, 2008 47.14 47.22 46.78 47.21 1,100,205 +0.24(+0.52%)
Apr 14, 2008 47.12 47.13 46.82 46.96 579,536 -0.19(-0.41%)
Apr 11, 2008 47.59 47.73 47.04 47.15 982,866 -0.96(-2.00%)
Apr 10, 2008 48.00 48.47 47.88 48.12 1,102,910 +0.04(+0.08%)
Apr 09, 2008 48.41 48.45 47.79 48.08 1,995,793 -0.27(-0.55%)
Apr 08, 2008 48.25 48.47 48.15 48.34 1,284,796 -0.23(-0.47%)
Apr 07, 2008 48.88 49.05 48.47 48.57 1,257,500 +0.13(+0.27%)
Apr 04, 2008 48.63 48.82 48.21 48.44 1,181,054 -0.02(-0.05%)
Apr 03, 2008 48.25 48.74 48.18 48.47 1,489,937 -0.02(-0.05%)
Apr 02, 2008 48.80 48.91 48.29 48.49 1,489,839 -0.14(-0.28%)
Apr 01, 2008 47.62 48.64 47.53 48.63 1,745,231 +1.73(+3.68%)
Mar 31, 2008 46.67 47.26 46.67 46.90 6,063,498 +0.18(+0.38%)
Mar 28, 2008 47.31 47.41 46.65 46.72 2,515,603 -0.51(-1.08%)
Mar 27, 2008 47.79 47.79 47.06 47.24 1,386,801 -0.15(-0.31%)
Mar 26, 2008 47.85 47.85 47.38 47.38 1,401,253 -0.62(-1.29%)
Mar 25, 2008 48.23 48.45 47.69 48.00 3,745,113 -0.42(-0.87%)
Mar 24, 2008 48.04 48.73 47.95 48.42 1,931,361 +0.61(+1.28%)
Mar 21, 2008 46.78 47.84 46.53 47.81 1,502,585 +0.00(+0.00%)
Mar 20, 2008 46.78 47.84 46.53 47.81 1,502,585 +1.31(+2.83%)
Mar 19, 2008 47.92 47.95 46.49 46.49 2,838,092 -1.12(-2.34%)
Mar 18, 2008 46.65 47.61 46.42 47.61 2,211,339 +1.77(+3.87%)
Mar 17, 2008 45.12 46.09 44.74 45.84 3,232,445 -0.12(-0.27%)
Mar 14, 2008 47.18 47.18 45.42 45.96 3,102,172 -0.85(-1.81%)
Mar 13, 2008 46.04 47.10 45.75 46.81 7,200,616 +0.18(+0.38%)
Mar 12, 2008 47.07 47.53 46.62 46.63 2,185,013 -0.41(-0.88%)
Mar 11, 2008 46.56 47.08 45.90 47.04 5,233,296 +1.61(+3.55%)
Mar 10, 2008 45.97 46.08 45.31 45.43 2,098,898 -0.52(-1.13%)
Mar 07, 2008 45.97 46.65 45.56 45.95 3,941,036 -0.21(-0.45%)
Mar 06, 2008 47.03 47.06 46.16 46.16 1,555,398 -1.15(-2.44%)
Mar 05, 2008 47.25 47.60 46.78 47.31 4,288,267 +0.31(+0.67%)
Mar 04, 2008 46.75 47.14 46.33 47.00 3,236,790 -0.21(-0.44%)
Mar 03, 2008 47.19 47.31 46.82 47.21 4,822,266 -0.03(-0.06%)
Feb 29, 2008 47.89 48.02 47.01 47.24 5,160,216 -1.20(-2.48%)
Feb 28, 2008 48.54 48.75 48.31 48.44 2,454,790 -0.44(-0.89%)
Feb 27, 2008 48.54 49.08 48.43 48.87 3,574,442 +0.11(+0.24%)
Feb 26, 2008 48.15 49.00 48.15 48.76 5,290,609 +0.34(+0.69%)
Feb 25, 2008 47.95 48.57 47.66 48.42 2,062,943 +0.41(+0.86%)
Feb 22, 2008 47.82 48.01 47.02 48.01 5,692,049 +0.44(+0.93%)
Feb 21, 2008 48.26 48.39 47.43 47.56 2,298,771 -0.44(-0.91%)
Feb 20, 2008 47.40 48.25 47.34 48.00 4,959,623 +0.22(+0.46%)
Feb 19, 2008 48.46 48.51 47.64 47.78 2,778,795 -0.17(-0.35%)
Feb 18, 2008 47.62 47.96 47.55 47.95 0 +0.00(+0.00%)
Feb 15, 2008 47.62 47.96 47.55 47.95 3,680,522 +0.02(+0.03%)
Feb 14, 2008 48.61 48.61 47.79 47.93 4,898,060 -0.54(-1.12%)
Feb 13, 2008 48.26 48.60 47.94 48.47 3,150,977 +0.66(+1.38%)
Feb 12, 2008 47.82 48.24 47.50 47.82 5,757,583 +0.41(+0.87%)
Feb 11, 2008 47.27 47.51 46.79 47.40 2,772,674 +0.23(+0.49%)
Feb 08, 2008 47.21 47.53 46.82 47.17 7,559,965 -0.31(-0.64%)
Feb 07, 2008 46.95 47.84 46.78 47.48 4,460,410 +0.27(+0.57%)
Feb 06, 2008 47.74 47.99 47.08 47.21 4,057,682 -0.37(-0.77%)
Feb 05, 2008 48.20 48.32 47.44 47.58 5,968,490 -1.37(-2.80%)
Feb 04, 2008 49.51 49.51 48.92 48.95 2,031,430 -0.63(-1.26%)
Feb 01, 2008 49.30 49.70 49.02 49.58 3,262,491 -0.21(-0.41%)
Jan 31, 2008 47.67 49.78 47.67 49.78 4,887,698 +1.58(+3.28%)
Jan 30, 2008 48.52 49.53 48.16 48.20 3,814,193 -0.48(-0.99%)
Jan 29, 2008 48.79 48.80 48.25 48.68 2,733,369 +0.30(+0.62%)
Jan 28, 2008 47.82 48.41 47.32 48.38 2,997,171 +0.68(+1.43%)
Jan 25, 2008 49.32 49.32 47.54 47.70 6,850,383 -0.76(-1.56%)
Jan 24, 2008 48.33 48.57 47.84 48.46 4,020,470 +0.39(+0.81%)
Jan 23, 2008 46.06 48.12 45.58 48.07 8,738,335 +1.04(+2.21%)
Jan 22, 2008 45.75 47.45 45.03 47.03 5,060,591 -0.57(-1.19%)
Jan 21, 2008 48.39 48.51 47.17 47.60 0 +0.00(+0.00%)
Jan 18, 2008 48.39 48.51 47.17 47.60 4,978,261 -0.44(-0.91%)
Jan 17, 2008 49.54 49.54 47.79 48.03 8,920,170 -1.24(-2.51%)
Jan 16, 2008 49.31 49.93 48.97 49.27 4,307,372 -0.34(-0.69%)
Jan 15, 2008 50.16 50.35 49.57 49.61 3,584,031 -1.25(-2.46%)
Jan 14, 2008 50.54 50.92 50.48 50.87 1,778,374 +0.55(+1.09%)
Jan 11, 2008 50.78 50.85 50.06 50.32 3,144,441 -0.61(-1.20%)
Jan 10, 2008 50.30 51.31 50.22 50.93 3,017,475 +0.31(+0.62%)
Jan 09, 2008 49.86 50.75 49.65 50.61 4,979,417 +0.66(+1.33%)
Jan 08, 2008 51.17 51.30 49.80 49.95 2,460,586 -0.93(-1.83%)
Jan 07, 2008 50.83 51.08 50.37 50.88 3,241,159 +0.25(+0.50%)
Jan 04, 2008 51.49 51.49 50.59 50.63 3,245,056 -1.17(-2.26%)
Jan 03, 2008 51.85 52.12 51.66 51.80 1,189,453 -0.15(-0.28%)
Jan 02, 2008 52.58 52.65 51.58 51.94 2,845,939 -0.65(-1.24%)
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.