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

Transportation Average Ishares ETF (NY: IYT )

65.82 -0.84 (-1.26%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
May 29, 2009 50.62 52.58 50.62 52.56 1,066,349 +2.04(+4.04%)
May 28, 2009 50.50 50.78 49.16 50.52 451,359 +0.56(+1.12%)
May 27, 2009 51.24 51.61 49.78 49.96 755,168 -1.32(-2.58%)
May 26, 2009 48.88 51.52 48.79 51.29 669,490 +1.95(+3.96%)
May 22, 2009 49.57 49.95 48.86 49.33 600,212 -0.19(-0.39%)
May 21, 2009 50.70 50.77 48.98 49.53 1,230,651 -1.97(-3.83%)
May 20, 2009 51.85 53.43 51.32 51.50 1,327,910 +0.02(+0.04%)
May 19, 2009 51.44 52.39 51.43 51.48 1,043,473 -0.09(-0.18%)
May 18, 2009 50.51 51.57 50.08 51.57 888,680 +1.49(+2.97%)
May 15, 2009 49.52 51.13 49.52 50.08 1,240,314 +0.38(+0.77%)
May 14, 2009 48.87 50.39 48.71 49.70 775,008 +0.68(+1.38%)
May 13, 2009 50.66 50.70 48.78 49.02 1,109,506 -2.41(-4.69%)
May 12, 2009 52.51 53.03 50.65 51.44 1,324,678 -1.25(-2.38%)
May 11, 2009 54.19 54.19 52.41 52.69 1,119,612 -2.10(-3.83%)
May 08, 2009 54.71 55.45 53.75 54.79 1,390,545 +0.77(+1.42%)
May 07, 2009 55.74 56.48 53.51 54.02 3,412,048 -0.84(-1.53%)
May 06, 2009 54.95 55.61 53.85 54.86 1,746,967 +0.48(+0.87%)
May 05, 2009 54.54 55.66 53.61 54.39 1,289,527 -0.56(-1.01%)
May 04, 2009 52.02 54.94 51.89 54.94 1,753,790 +3.55(+6.91%)
May 01, 2009 51.42 52.25 50.24 51.39 1,793,161 +0.05(+0.11%)
Apr 30, 2009 51.61 52.75 51.12 51.34 1,721,750 +0.61(+1.21%)
Apr 29, 2009 49.70 51.51 49.18 50.72 2,978,120 +1.96(+4.03%)
Apr 28, 2009 48.26 49.61 47.79 48.76 3,241,464 +0.06(+0.11%)
Apr 27, 2009 50.24 50.24 48.37 48.70 1,643,040 -2.41(-4.72%)
Apr 24, 2009 51.46 51.76 50.52 51.12 2,532,879 +0.54(+1.07%)
Apr 23, 2009 49.75 50.81 49.24 50.58 2,074,918 +0.63(+1.26%)
Apr 22, 2009 48.41 51.42 48.30 49.95 1,692,890 +0.66(+1.33%)
Apr 21, 2009 47.02 49.43 47.02 49.29 1,050,071 +1.53(+3.21%)
Apr 20, 2009 50.42 50.42 47.59 47.75 438,569 -2.80(-5.53%)
Apr 17, 2009 50.17 50.96 49.38 50.55 1,101,248 +0.58(+1.17%)
Apr 16, 2009 49.13 50.24 47.82 49.96 2,366,796 +1.47(+3.03%)
Apr 15, 2009 48.16 48.82 47.56 48.49 1,145,369 +0.46(+0.95%)
Apr 14, 2009 47.75 49.01 47.32 48.04 823,794 -0.32(-0.66%)
Apr 13, 2009 48.55 48.70 47.06 48.36 749,787 -0.21(-0.43%)
Apr 09, 2009 47.43 48.88 47.01 48.57 869,155 +2.53(+5.50%)
Apr 08, 2009 45.54 46.18 44.88 46.04 2,043,866 +0.82(+1.82%)
Apr 07, 2009 46.74 46.86 45.22 45.22 733,656 -2.40(-5.05%)
Apr 06, 2009 47.91 47.98 46.61 47.62 771,223 -0.81(-1.68%)
Apr 03, 2009 47.71 48.47 47.43 48.43 814,429 +0.55(+1.14%)
Apr 02, 2009 45.37 48.96 45.07 47.88 1,878,624 +3.52(+7.93%)
Apr 01, 2009 43.03 44.78 42.60 44.37 2,462,526 +0.74(+1.70%)
Mar 31, 2009 43.43 44.44 42.37 43.63 2,516,151 +0.49(+1.14%)
Mar 30, 2009 43.84 44.29 42.52 43.13 639,077 -3.65(-7.81%)
Mar 26, 2009 43.40 46.79 43.40 46.79 1,862,524 +3.67(+8.52%)
Mar 25, 2009 43.79 44.51 41.70 43.11 1,631,557 -0.62(-1.42%)
Mar 24, 2009 43.19 44.58 42.87 43.74 1,792,145 -0.36(-0.81%)
Mar 23, 2009 42.71 44.42 42.68 44.09 869,152 +2.90(+7.03%)
Mar 20, 2009 43.20 43.67 40.94 41.20 869,317 -2.03(-4.69%)
Mar 19, 2009 43.30 44.15 43.11 43.22 1,205,557 +0.07(+0.17%)
Mar 18, 2009 42.50 43.74 41.14 43.15 1,000,690 +0.77(+1.81%)
Mar 17, 2009 41.49 42.41 40.75 42.38 879,571 +1.24(+3.02%)
Mar 16, 2009 39.83 42.56 39.83 41.14 1,365,357 +1.48(+3.73%)
Mar 13, 2009 40.42 40.42 39.09 39.66 0 -0.01(-0.02%)
Mar 12, 2009 38.35 39.87 37.46 39.67 2,551,022 +1.16(+3.01%)
Mar 11, 2009 38.28 39.00 37.69 38.51 1,738,097 +0.86(+2.28%)
Mar 10, 2009 35.58 37.70 35.58 37.65 2,185,747 +2.37(+6.73%)
Mar 09, 2009 35.18 36.60 34.97 35.28 1,516,950 -0.69(-1.93%)
Mar 06, 2009 37.06 37.72 35.09 35.97 0 -0.77(-2.09%)
Mar 05, 2009 38.51 38.52 36.18 36.74 1,002,472 -2.65(-6.73%)
Mar 04, 2009 38.51 39.89 38.05 39.39 1,956,904 +1.20(+3.13%)
Mar 02, 2009 40.14 40.22 38.04 38.19 1,294,053 -2.74(-6.69%)
Feb 27, 2009 40.58 41.87 40.26 40.93 0 -0.48(-1.17%)
Feb 26, 2009 43.07 43.21 41.41 41.42 1,763,439 -1.25(-2.93%)
Feb 25, 2009 43.89 43.98 41.91 42.67 2,133,912 -1.67(-3.77%)
Feb 24, 2009 42.50 44.66 42.16 44.34 757,161 +1.96(+4.63%)
Feb 23, 2009 44.33 44.87 42.16 42.37 634,217 -1.77(-4.01%)
Feb 20, 2009 43.70 44.64 42.98 44.15 834,104 -0.17(-0.39%)
Feb 19, 2009 45.25 46.19 44.10 44.32 1,226,221 -0.92(-2.04%)
Feb 18, 2009 46.36 46.36 44.69 45.24 785,324 -0.66(-1.43%)
Feb 17, 2009 46.92 46.96 45.35 45.90 1,280,008 -2.45(-5.06%)
Feb 13, 2009 48.77 49.50 48.23 48.35 574,557 -0.56(-1.14%)
Feb 12, 2009 48.47 48.99 47.07 48.91 761,459 -0.25(-0.50%)
Feb 11, 2009 50.07 50.07 48.37 49.15 1,256,857 -0.62(-1.25%)
Feb 10, 2009 52.08 52.53 49.19 49.77 751,652 -2.63(-5.02%)
Feb 09, 2009 52.29 52.98 51.53 52.40 824,972 +0.04(+0.07%)
Feb 06, 2009 50.29 52.82 50.00 52.37 1,327,261 +2.47(+4.94%)
Feb 05, 2009 48.42 50.35 47.63 49.90 1,500,919 +1.04(+2.13%)
Feb 04, 2009 49.96 50.38 48.78 48.86 890,215 -0.47(-0.94%)
Feb 03, 2009 47.70 49.54 47.62 49.33 1,520,684 +1.94(+4.09%)
Feb 02, 2009 47.70 47.91 46.77 47.39 3,933,156 -0.73(-1.52%)
Jan 30, 2009 49.86 50.26 48.02 48.12 0 -1.55(-3.13%)
Jan 29, 2009 50.73 50.75 49.39 49.67 1,037,209 -1.51(-2.94%)
Jan 28, 2009 50.85 51.80 50.00 51.18 1,707,144 +1.82(+3.68%)
Jan 27, 2009 48.74 49.62 47.82 49.36 1,496,691 +0.85(+1.75%)
Jan 26, 2009 48.80 49.82 47.73 48.51 968,520 +0.01(+0.02%)
Jan 23, 2009 49.03 49.25 48.15 48.50 1,623,057 -1.13(-2.28%)
Jan 22, 2009 48.54 50.28 48.54 49.64 793,677 -0.31(-0.62%)
Jan 21, 2009 49.20 50.15 48.17 49.95 1,208,039 +1.63(+3.38%)
Jan 20, 2009 51.31 51.31 48.23 48.31 917,169 -2.95(-5.76%)
Jan 16, 2009 52.39 52.63 50.17 51.26 1,218,068 -0.69(-1.34%)
Jan 15, 2009 51.09 52.39 49.21 51.96 1,185,306 +0.95(+1.86%)
Jan 14, 2009 52.39 52.71 50.68 51.01 822,108 -2.55(-4.76%)
Jan 13, 2009 54.12 55.08 52.75 53.55 981,795 -0.74(-1.36%)
Jan 12, 2009 56.13 56.26 53.81 54.29 406,411 -2.21(-3.91%)
Jan 09, 2009 58.35 58.35 56.23 56.51 352,212 -1.59(-2.74%)
Jan 08, 2009 57.73 58.46 57.22 58.09 361,486 -0.29(-0.50%)
Jan 07, 2009 60.20 60.39 58.03 58.39 312,893 -2.46(-4.04%)
Jan 06, 2009 59.61 61.11 59.54 60.84 521,729 +1.52(+2.56%)
Jan 05, 2009 59.84 59.94 58.44 59.33 741,955 -0.34(-0.57%)
Jan 02, 2009 57.77 59.89 57.62 59.67 0 +1.84(+3.17%)
Jan 01, 2009 56.39 58.30 55.93 57.83 0 +0.00(+0.00%)
Dec 31, 2008 56.39 58.30 55.93 57.83 305,555 +1.56(+2.78%)
Dec 30, 2008 54.72 56.30 54.69 56.27 348,171 +1.64(+3.01%)
Dec 29, 2008 55.22 55.22 53.80 54.62 133,326 -0.54(-0.98%)
Dec 26, 2008 54.84 55.17 54.41 55.16 132,620 +0.60(+1.11%)
Dec 24, 2008 53.77 54.89 53.77 54.56 57,258 +0.45(+0.83%)
Dec 23, 2008 54.81 55.07 53.71 54.11 757,472 -0.71(-1.30%)
Dec 22, 2008 55.39 55.80 53.99 54.82 461,098 -0.94(-1.69%)
Dec 19, 2008 55.49 56.56 55.35 55.77 446,486 +0.30(+0.54%)
Dec 18, 2008 57.46 57.56 54.86 55.46 674,084 -1.49(-2.61%)
Dec 17, 2008 55.44 57.67 54.68 56.95 667,800 +1.53(+2.77%)
Dec 16, 2008 52.89 55.69 52.89 55.42 671,106 +2.68(+5.07%)
Dec 15, 2008 53.71 53.98 52.04 52.74 955,487 -0.52(-0.98%)
Dec 12, 2008 51.76 53.77 51.51 53.26 526,120 -0.23(-0.43%)
Dec 11, 2008 56.02 56.30 53.00 53.49 1,504,751 -2.95(-5.23%)
Dec 10, 2008 56.69 56.92 55.66 56.44 490,011 +0.79(+1.43%)
Dec 09, 2008 57.06 57.47 54.98 55.65 1,063,098 -3.37(-5.71%)
Dec 08, 2008 57.13 59.83 57.13 59.02 689,110 +2.66(+4.72%)
Dec 05, 2008 54.08 56.51 52.31 56.36 1,261,568 +0.78(+1.40%)
Dec 04, 2008 55.27 57.20 54.56 55.58 555,736 -0.24(-0.43%)
Dec 03, 2008 54.26 55.97 52.90 55.82 958,074 +1.33(+2.45%)
Dec 02, 2008 53.56 54.54 52.45 54.49 639,218 +1.88(+3.58%)
Dec 01, 2008 56.84 56.84 52.53 52.60 673,223 -5.09(-8.82%)
Nov 28, 2008 57.35 57.69 56.63 57.69 149,493 +0.20(+0.35%)
Nov 26, 2008 55.23 57.80 54.53 57.49 601,855 +1.63(+2.93%)
Nov 25, 2008 54.81 55.91 53.85 55.86 1,068,766 +1.66(+3.07%)
Nov 24, 2008 51.88 55.06 51.41 54.19 1,245,502 +2.87(+5.59%)
Nov 21, 2008 49.96 51.44 47.99 51.33 1,174,749 +1.90(+3.84%)
Nov 20, 2008 51.35 53.04 48.69 49.43 1,158,516 -2.47(-4.76%)
Nov 19, 2008 55.56 56.36 51.68 51.90 1,235,794 -4.31(-7.67%)
Nov 18, 2008 56.48 57.74 55.02 56.21 997,699 -0.17(-0.31%)
Nov 17, 2008 56.99 58.12 55.78 56.39 731,292 -1.18(-2.05%)
Nov 14, 2008 60.20 60.20 57.48 57.56 1,202,108 -3.16(-5.20%)
Nov 13, 2008 57.86 60.83 54.50 60.73 1,323,325 +3.50(+6.11%)
Nov 12, 2008 58.65 59.34 56.85 57.23 1,162,034 -2.59(-4.32%)
Nov 11, 2008 59.96 61.02 58.55 59.81 969,350 -0.80(-1.33%)
Nov 10, 2008 61.33 61.60 60.06 60.62 903,588 +0.51(+0.85%)
Nov 07, 2008 59.54 60.72 58.63 60.10 1,164,085 +0.85(+1.43%)
Nov 06, 2008 62.90 62.90 59.03 59.25 1,188,729 -3.22(-5.15%)
Nov 05, 2008 65.84 66.72 62.30 62.47 893,954 -4.27(-6.39%)
Nov 04, 2008 65.16 67.16 65.16 66.74 713,285 +2.46(+3.82%)
Nov 03, 2008 63.93 65.17 63.54 64.28 572,776 +0.54(+0.85%)
Oct 31, 2008 60.89 64.75 60.89 63.74 1,246,233 +2.55(+4.16%)
Oct 30, 2008 60.83 61.98 60.01 61.19 1,014,560 +1.95(+3.30%)
Oct 29, 2008 59.37 62.58 57.74 59.24 806,048 +0.88(+1.50%)
Oct 28, 2008 56.76 58.46 53.89 58.36 1,459,092 +3.10(+5.60%)
Oct 27, 2008 56.61 57.98 55.26 55.26 762,987 -1.34(-2.37%)
Oct 24, 2008 55.72 57.99 54.81 56.61 1,517,713 -1.93(-3.29%)
Oct 23, 2008 59.90 60.64 55.99 58.53 1,849,073 -0.82(-1.39%)
Oct 22, 2008 60.89 61.75 57.55 59.35 2,194,666 -2.59(-4.19%)
Oct 21, 2008 62.55 64.33 61.73 61.95 944,167 -1.27(-2.01%)
Oct 20, 2008 62.30 63.69 61.13 63.22 837,546 +2.61(+4.31%)
Oct 17, 2008 61.75 63.58 60.01 60.61 2,910,378 -1.71(-2.74%)
Oct 16, 2008 59.65 62.42 57.04 62.31 2,915,597 +2.47(+4.12%)
Oct 15, 2008 63.94 63.94 59.68 59.85 1,731,901 -5.71(-8.71%)
Oct 14, 2008 68.67 69.37 64.21 65.56 1,952,752 -0.58(-0.88%)
Oct 13, 2008 64.62 66.22 62.93 66.14 1,252,458 +4.44(+7.19%)
Oct 10, 2008 55.83 63.30 55.83 61.70 3,314,541 +1.00(+1.64%)
Oct 09, 2008 64.09 66.65 59.73 60.71 1,990,175 -3.30(-5.15%)
Oct 08, 2008 61.57 66.28 61.41 64.00 1,657,807 -0.05(-0.07%)
Oct 07, 2008 66.95 68.20 64.00 64.05 2,110,339 -3.36(-4.99%)
Oct 06, 2008 64.95 67.56 63.03 67.41 2,612,549 -0.41(-0.61%)
Oct 03, 2008 69.42 71.52 67.54 67.82 1,880,482 -0.81(-1.18%)
Oct 02, 2008 73.40 73.76 68.08 68.64 2,589,306 -6.39(-8.52%)
Oct 01, 2008 75.23 75.82 73.61 75.03 1,231,794 -0.52(-0.69%)
Sep 30, 2008 73.07 76.19 72.71 75.55 713,458 +2.05(+2.79%)
Sep 29, 2008 76.11 76.98 72.71 73.50 1,920,442 -4.49(-5.76%)
Sep 26, 2008 77.55 77.99 76.03 77.99 0 -0.03(-0.04%)
Sep 25, 2008 77.70 78.88 77.24 78.02 1,274,339 +0.68(+0.87%)
Sep 24, 2008 78.84 78.84 77.05 77.34 2,119,635 -1.37(-1.74%)
Sep 23, 2008 79.83 81.48 78.33 78.71 2,576,356 -0.72(-0.91%)
Sep 22, 2008 84.70 84.70 79.05 79.43 1,266,135 -4.12(-4.93%)
Sep 19, 2008 83.57 86.78 75.48 83.55 0 +0.78(+0.94%)
Sep 18, 2008 81.12 82.92 77.61 82.78 2,138,604 +3.17(+3.98%)
Sep 17, 2008 81.30 81.79 78.45 79.61 3,164,677 -3.03(-3.67%)
Sep 16, 2008 79.82 83.10 79.82 82.64 3,187,635 +1.26(+1.55%)
Sep 15, 2008 81.07 84.28 80.67 81.38 2,089,774 -1.97(-2.37%)
Sep 12, 2008 82.48 83.81 81.78 83.35 1,701,369 -0.14(-0.16%)
Sep 11, 2008 80.00 83.94 79.89 83.49 2,295,713 +2.71(+3.36%)
Sep 10, 2008 79.61 81.77 78.59 80.78 1,577,216 +2.17(+2.77%)
Sep 09, 2008 81.48 81.71 78.31 78.60 1,550,786 -2.69(-3.30%)
Sep 08, 2008 83.26 83.27 80.24 81.29 1,925,458 +0.83(+1.03%)
Sep 05, 2008 80.39 80.78 78.61 80.46 0 -0.44(-0.54%)
Sep 04, 2008 82.48 82.96 80.31 80.89 922,380 -2.19(-2.64%)
Sep 03, 2008 83.45 84.44 82.33 83.09 757,021 -0.23(-0.27%)
Sep 02, 2008 84.82 86.46 82.96 83.31 1,166,143 -0.50(-0.60%)
Aug 29, 2008 83.98 84.47 83.61 83.82 493,347 -0.48(-0.57%)
Aug 28, 2008 82.21 84.63 82.21 84.30 1,186,566 +2.01(+2.44%)
Aug 27, 2008 81.21 82.54 81.00 82.29 1,335,774 +0.98(+1.20%)
Aug 26, 2008 80.94 82.24 80.52 81.31 905,183 -0.09(-0.11%)
Aug 25, 2008 82.52 82.78 80.71 81.41 1,100,190 -1.43(-1.73%)
Aug 22, 2008 81.65 83.10 81.07 82.84 677,537 +1.98(+2.45%)
Aug 21, 2008 80.38 81.20 79.66 80.86 807,707 -0.11(-0.14%)
Aug 20, 2008 81.87 82.48 80.51 80.97 1,378,423 -0.77(-0.94%)
Aug 19, 2008 84.45 84.45 81.62 81.73 761,266 -1.85(-2.21%)
Aug 18, 2008 84.15 84.98 83.18 83.58 781,089 -1.00(-1.18%)
Aug 15, 2008 84.39 85.47 84.14 84.58 0 +0.23(+0.27%)
Aug 14, 2008 82.47 84.97 82.47 84.35 941,167 +1.21(+1.46%)
Aug 13, 2008 82.76 83.57 81.48 83.13 1,218,981 -0.18(-0.22%)
Aug 12, 2008 84.79 85.60 82.62 83.31 1,022,760 -1.68(-1.98%)
Aug 11, 2008 85.63 86.79 84.50 85.00 2,141,785 -0.41(-0.48%)
Aug 08, 2008 82.48 85.90 82.48 85.41 2,506,522 +3.07(+3.73%)
Aug 07, 2008 82.71 83.64 81.95 82.34 1,562,876 -1.60(-1.90%)
Aug 06, 2008 84.65 84.65 82.83 83.94 1,893,161 -0.57(-0.67%)
Aug 05, 2008 81.30 84.60 81.30 84.50 1,825,032 +3.99(+4.96%)
Aug 04, 2008 81.27 81.41 79.93 80.51 1,436,481 -0.50(-0.62%)
Aug 01, 2008 83.30 84.77 80.46 81.01 2,579,828 -2.09(-2.52%)
Jul 31, 2008 82.92 84.26 82.60 83.10 1,466,264 -0.34(-0.40%)
Jul 30, 2008 84.89 84.95 82.12 83.44 2,984,269 -0.05(-0.06%)
Jul 29, 2008 83.49 83.53 80.12 83.49 996,644 +3.47(+4.34%)
Jul 28, 2008 82.09 82.09 80.02 80.02 707,784 -1.67(-2.05%)
Jul 25, 2008 81.75 81.79 80.60 81.69 974,304 +0.58(+0.71%)
Jul 24, 2008 84.45 84.45 80.91 81.11 1,722,160 -3.01(-3.58%)
Jul 23, 2008 84.18 85.05 83.08 84.12 1,688,702 -0.07(-0.09%)
Jul 22, 2008 80.48 84.19 80.46 84.19 2,316,269 +3.29(+4.06%)
Jul 21, 2008 81.74 81.97 80.46 80.90 921,497 -0.95(-1.16%)
Jul 18, 2008 82.21 82.21 80.66 81.85 1,619,661 +0.20(+0.25%)
Jul 17, 2008 80.81 81.83 78.97 81.65 2,613,681 +1.33(+1.66%)
Jul 16, 2008 76.42 80.32 76.42 80.32 1,851,213 +4.20(+5.52%)
Jul 15, 2008 76.21 77.42 74.70 76.12 2,745,598 -0.94(-1.22%)
Jul 14, 2008 78.60 79.49 76.72 77.06 1,259,756 -0.95(-1.22%)
Jul 11, 2008 77.49 79.34 76.77 78.01 1,886,673 -0.63(-0.80%)
Jul 10, 2008 78.93 79.64 77.69 78.64 1,273,192 +0.12(+0.15%)
Jul 09, 2008 80.83 80.99 78.30 78.52 1,290,755 -1.85(-2.31%)
Jul 08, 2008 77.09 80.46 76.82 80.37 2,376,243 +3.84(+5.01%)
Jul 07, 2008 76.73 78.30 75.72 76.54 1,097,986 +0.14(+0.18%)
Jul 04, 2008 76.23 77.49 75.69 76.40 1,260,322 +0.00(+0.00%)
Jul 03, 2008 76.23 77.49 75.69 76.40 1,260,322 +0.41(+0.54%)
Jul 02, 2008 79.70 79.74 75.97 75.99 1,504,605 -3.35(-4.23%)
Jul 01, 2008 79.74 79.74 77.44 79.34 2,489,188 -1.35(-1.67%)
Jun 30, 2008 80.15 81.61 79.09 80.69 1,809,413 +0.47(+0.59%)
Jun 27, 2008 79.77 80.61 79.14 80.22 1,896,263 +0.23(+0.29%)
Jun 26, 2008 81.61 82.23 79.88 79.99 2,458,379 -2.56(-3.10%)
Jun 25, 2008 82.04 83.80 81.57 82.55 1,696,563 +0.71(+0.87%)
Jun 24, 2008 82.65 83.15 81.24 81.83 4,078,911 -1.63(-1.95%)
Jun 23, 2008 85.65 85.65 83.23 83.46 1,821,123 -1.57(-1.85%)
Jun 20, 2008 85.93 85.93 84.26 85.03 1,840,213 -1.63(-1.88%)
Jun 19, 2008 83.68 86.73 83.68 86.66 2,706,341 +2.76(+3.29%)
Jun 18, 2008 82.23 84.49 82.23 83.90 2,279,369 +0.20(+0.24%)
Jun 17, 2008 84.79 85.09 83.51 83.70 1,254,038 -0.67(-0.79%)
Jun 16, 2008 83.98 85.07 83.65 84.36 767,427 +0.07(+0.09%)
Jun 13, 2008 83.67 85.14 83.31 84.29 1,492,848 +0.98(+1.17%)
Jun 12, 2008 83.71 84.93 82.47 83.31 1,326,710 +0.87(+1.05%)
Jun 11, 2008 86.58 86.58 82.45 82.45 2,648,168 -4.18(-4.83%)
Jun 10, 2008 86.46 87.21 85.99 86.63 1,319,628 -0.54(-0.62%)
Jun 09, 2008 86.61 87.35 86.13 87.17 1,186,911 +1.06(+1.23%)
Jun 06, 2008 89.40 89.44 85.99 86.11 1,675,359 -3.74(-4.16%)
Jun 05, 2008 88.97 89.97 88.19 89.85 1,200,132 +1.65(+1.87%)
Jun 04, 2008 87.32 89.02 86.98 88.19 1,063,786 +0.50(+0.57%)
Jun 03, 2008 88.54 88.88 86.81 87.69 1,704,702 -0.16(-0.19%)
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.