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 )

275.37 -0.68 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Apr 30, 2007 50.41 50.52 50.09 50.10 2,650,736 -0.24(-0.48%)
Apr 27, 2007 50.20 50.45 50.18 50.34 1,391,567 +0.02(+0.05%)
Apr 26, 2007 50.25 50.43 49.93 50.32 565,423 -0.01(-0.02%)
Apr 25, 2007 50.09 50.67 49.90 50.33 1,618,801 +0.50(+1.00%)
Apr 24, 2007 49.87 49.93 49.62 49.83 6,858,643 +0.00(+0.00%)
Apr 23, 2007 50.01 50.14 49.83 49.83 1,941,482 -0.25(-0.50%)
Apr 20, 2007 49.89 50.12 49.83 50.08 676,554 +0.45(+0.90%)
Apr 19, 2007 49.42 49.68 49.32 49.63 2,034,527 +0.10(+0.21%)
Apr 18, 2007 49.39 49.71 49.32 49.53 1,398,630 +0.01(+0.03%)
Apr 17, 2007 49.49 49.82 49.32 49.51 2,987,395 +0.14(+0.28%)
Apr 16, 2007 49.17 49.49 49.17 49.37 4,114,278 +0.42(+0.86%)
Apr 13, 2007 48.79 48.99 48.65 48.96 619,576 +0.30(+0.62%)
Apr 12, 2007 48.43 48.74 48.28 48.66 345,986 +0.24(+0.50%)
Apr 11, 2007 48.66 48.68 48.32 48.41 394,548 -0.28(-0.57%)
Apr 10, 2007 48.27 48.71 48.27 48.69 804,867 +0.15(+0.32%)
Apr 09, 2007 48.71 48.73 48.52 48.54 210,395 +0.00(+0.00%)
Apr 05, 2007 48.32 48.58 48.25 48.54 372,186 +0.20(+0.41%)
Apr 04, 2007 48.26 48.38 48.19 48.34 1,800,741 +0.10(+0.20%)
Apr 03, 2007 48.03 48.38 48.02 48.24 775,695 +0.44(+0.92%)
Apr 02, 2007 47.86 47.88 47.58 47.80 699,161 -0.01(-0.02%)
Mar 30, 2007 47.97 48.03 47.35 47.81 1,130,996 -0.04(-0.08%)
Mar 29, 2007 47.92 47.94 47.52 47.85 915,146 +0.22(+0.46%)
Mar 28, 2007 47.83 47.90 47.51 47.63 3,355,810 -0.37(-0.78%)
Mar 27, 2007 48.08 48.11 47.93 48.00 1,205,760 -0.25(-0.52%)
Mar 26, 2007 48.20 48.27 47.79 48.25 3,493,354 -0.18(-0.38%)
Mar 23, 2007 48.36 48.55 48.33 48.44 1,876,323 +0.12(+0.24%)
Mar 22, 2007 48.35 48.55 48.23 48.32 1,377,214 -0.04(-0.09%)
Mar 21, 2007 47.66 48.49 47.56 48.36 923,181 +0.79(+1.65%)
Mar 20, 2007 47.31 47.61 47.27 47.58 1,015,240 +0.25(+0.53%)
Mar 19, 2007 47.09 47.33 47.01 47.33 615,681 +0.56(+1.19%)
Mar 16, 2007 45.89 47.16 45.89 46.77 458,798 -0.22(-0.47%)
Mar 15, 2007 46.83 47.16 46.78 46.99 543,776 +0.12(+0.25%)
Mar 14, 2007 47.73 47.73 46.14 46.87 1,683,488 +0.27(+0.58%)
Mar 13, 2007 47.55 47.44 46.58 46.60 2,795,419 -0.95(-2.01%)
Mar 12, 2007 47.25 47.65 47.25 47.55 748,595 +0.15(+0.33%)
Mar 09, 2007 47.62 47.69 47.22 47.40 1,438,768 +0.01(+0.02%)
Mar 08, 2007 47.40 47.59 47.25 47.39 1,289,921 +0.29(+0.61%)
Mar 07, 2007 47.22 47.41 47.00 47.11 1,116,152 -0.09(-0.19%)
Mar 06, 2007 46.99 47.30 46.78 47.19 1,258,599 +0.35(+0.75%)
Mar 05, 2007 46.59 47.12 46.41 46.84 1,221,148 -0.05(-0.11%)
Mar 02, 2007 47.14 47.39 46.83 46.89 1,248,249 -0.47(-0.99%)
Mar 01, 2007 47.58 47.58 46.63 47.36 6,946,318 -0.13(-0.28%)
Feb 28, 2007 47.41 49.20 47.16 47.50 1,740,004 +0.46(+0.97%)
Feb 27, 2007 48.51 48.58 46.71 47.04 2,571,398 -1.89(-3.87%)
Feb 26, 2007 49.16 49.20 48.80 48.93 4,257,762 -0.02(-0.04%)
Feb 23, 2007 49.12 49.13 48.28 48.96 656,263 -0.26(-0.54%)
Feb 22, 2007 49.27 49.37 49.02 49.22 2,235,572 -0.04(-0.09%)
Feb 21, 2007 49.20 49.33 49.12 49.26 320,437 -0.12(-0.24%)
Feb 20, 2007 49.27 49.40 49.07 49.38 420,123 +0.12(+0.24%)
Feb 16, 2007 49.27 49.29 49.17 49.26 269,369 -0.08(-0.17%)
Feb 15, 2007 49.37 49.41 49.26 49.35 475,821 -0.04(-0.09%)
Feb 14, 2007 49.10 49.46 49.10 49.39 517,949 +0.35(+0.70%)
Feb 13, 2007 48.87 49.05 48.83 49.04 875,350 +0.32(+0.66%)
Feb 12, 2007 48.83 48.85 48.62 48.72 1,040,472 -0.15(-0.30%)
Feb 09, 2007 49.20 49.28 48.71 48.87 671,107 -0.26(-0.52%)
Feb 08, 2007 49.04 49.20 48.91 49.13 1,106,074 -0.07(-0.15%)
Feb 07, 2007 49.35 49.39 49.12 49.20 423,119 -0.02(-0.04%)
Feb 06, 2007 49.26 49.35 49.12 49.22 455,939 -0.05(-0.10%)
Feb 05, 2007 49.24 49.32 49.14 49.27 1,398,186 +0.02(+0.04%)
Feb 02, 2007 49.37 49.37 49.16 49.25 398,878 +0.01(+0.02%)
Feb 01, 2007 49.18 49.24 49.01 49.24 1,609,950 +0.22(+0.45%)
Jan 31, 2007 48.74 49.18 48.63 49.02 682,546 +0.32(+0.65%)
Jan 30, 2007 48.68 48.74 48.49 48.71 719,860 +0.21(+0.44%)
Jan 29, 2007 48.61 48.74 48.46 48.49 1,277,936 -0.10(-0.20%)
Jan 26, 2007 48.77 48.77 48.39 48.59 1,666,329 -0.07(-0.15%)
Jan 25, 2007 49.27 49.27 48.58 48.66 2,309,383 -0.61(-1.24%)
Jan 24, 2007 48.95 49.27 48.93 49.27 337,868 +0.37(+0.75%)
Jan 23, 2007 48.74 48.96 48.67 48.90 794,897 +0.18(+0.36%)
Jan 22, 2007 48.99 48.99 48.63 48.73 474,187 -0.21(-0.42%)
Jan 19, 2007 48.90 48.96 48.81 48.93 383,353 +0.14(+0.29%)
Jan 18, 2007 49.04 49.04 48.74 48.79 1,177,025 -0.10(-0.20%)
Jan 17, 2007 48.96 49.39 48.85 48.89 323,978 -0.09(-0.18%)
Jan 16, 2007 49.04 49.07 48.86 48.98 564,612 +0.04(+0.09%)
Jan 12, 2007 48.73 48.96 48.66 48.93 1,079,655 +0.31(+0.63%)
Jan 11, 2007 48.52 48.78 48.52 48.63 1,026,680 +0.42(+0.87%)
Jan 10, 2007 48.22 48.57 47.92 48.21 1,203,717 -0.15(-0.30%)
Jan 09, 2007 48.55 48.56 48.18 48.35 501,832 -0.08(-0.17%)
Jan 08, 2007 48.28 48.54 48.14 48.44 791,220 +0.14(+0.29%)
Jan 05, 2007 47.00 48.49 47.00 48.30 1,540,633 -0.33(-0.68%)
Jan 04, 2007 48.44 48.71 48.24 48.63 1,460,285 +0.12(+0.26%)
Jan 03, 2007 48.66 49.00 48.24 48.50 2,030,890 -0.02(-0.05%)
Dec 29, 2006 48.72 48.83 48.50 48.52 303,142 -0.21(-0.42%)
Dec 28, 2006 48.83 48.86 48.68 48.73 399,423 -0.10(-0.21%)
Dec 27, 2006 48.68 48.85 48.68 48.83 394,112 +0.35(+0.72%)
Dec 26, 2006 48.26 48.51 48.21 48.48 730,346 +0.31(+0.65%)
Dec 22, 2006 48.57 48.57 48.17 48.17 1,416,979 -0.32(-0.67%)
Dec 21, 2006 48.85 48.85 48.39 48.49 2,210,242 -0.44(-0.90%)
Dec 20, 2006 49.11 49.11 48.90 48.93 411,679 -0.12(-0.24%)
Dec 19, 2006 48.46 49.05 48.46 49.05 1,367,545 +0.15(+0.30%)
Dec 18, 2006 48.90 49.13 48.83 48.90 364,696 -0.01(-0.02%)
Dec 15, 2006 48.94 49.08 48.87 48.91 3,328,709 +0.04(+0.09%)
Dec 14, 2006 48.19 48.90 48.19 48.87 714,141 +0.47(+0.97%)
Dec 13, 2006 48.30 48.46 48.28 48.40 457,573 +0.30(+0.63%)
Dec 12, 2006 48.36 48.36 48.04 48.10 597,160 -0.18(-0.38%)
Dec 11, 2006 48.10 48.37 48.10 48.28 702,157 +0.16(+0.34%)
Dec 08, 2006 47.99 48.24 47.93 48.12 720,405 +0.05(+0.11%)
Dec 07, 2006 48.38 48.38 47.98 48.07 661,710 -0.12(-0.26%)
Dec 06, 2006 48.35 48.35 48.10 48.19 669,473 -0.05(-0.11%)
Dec 05, 2006 48.21 48.29 48.11 48.24 631,206 +0.12(+0.24%)
Dec 04, 2006 47.61 48.21 47.61 48.13 884,777 +0.29(+0.61%)
Dec 01, 2006 47.66 48.02 47.45 47.83 606,148 -0.12(-0.25%)
Nov 30, 2006 47.96 48.12 47.77 47.95 1,066,990 +0.02(+0.05%)
Nov 29, 2006 47.83 48.02 47.73 47.93 430,745 +0.40(+0.83%)
Nov 28, 2006 47.11 47.61 47.11 47.53 548,134 +0.14(+0.29%)
Nov 27, 2006 47.84 47.94 47.32 47.39 646,730 -0.62(-1.28%)
Nov 24, 2006 47.88 48.12 47.88 48.01 212,580 -0.18(-0.37%)
Nov 22, 2006 48.21 48.30 48.07 48.19 3,035,781 +0.07(+0.14%)
Nov 21, 2006 48.15 48.15 48.03 48.12 926,858 +0.07(+0.14%)
Nov 20, 2006 48.02 48.20 47.98 48.05 909,971 +0.00(+0.00%)
Nov 17, 2006 47.86 48.10 47.85 48.05 653,540 +0.09(+0.18%)
Nov 16, 2006 48.05 48.10 47.91 47.97 689,083 +0.07(+0.15%)
Nov 15, 2006 47.83 47.99 47.80 47.89 2,164,213 +0.01(+0.02%)
Nov 14, 2006 47.48 47.88 47.27 47.88 931,352 +0.36(+0.76%)
Nov 13, 2006 47.29 47.63 47.29 47.52 2,839,542 +0.16(+0.34%)
Nov 10, 2006 47.44 47.44 47.23 47.36 235,187 +0.01(+0.02%)
Nov 09, 2006 47.72 47.72 47.29 47.36 553,718 -0.19(-0.40%)
Nov 08, 2006 47.23 47.61 47.18 47.55 979,288 +0.13(+0.28%)
Nov 07, 2006 47.40 47.58 47.30 47.41 1,293,189 +0.08(+0.17%)
Nov 06, 2006 47.00 47.38 46.88 47.33 1,555,204 +0.57(+1.22%)
Nov 03, 2006 47.05 47.05 46.69 46.76 384,579 -0.07(-0.14%)
Nov 02, 2006 46.75 46.89 46.68 46.83 523,485 -0.01(-0.03%)
Nov 01, 2006 47.20 47.32 46.78 46.84 5,481,483 -0.27(-0.58%)
Oct 31, 2006 47.29 47.29 46.92 47.11 1,912,002 +0.15(+0.33%)
Oct 30, 2006 47.07 47.22 46.96 46.96 2,641,396 -0.44(-0.93%)
Oct 27, 2006 47.40 47.40 47.06 47.40 439,188 -0.09(-0.19%)
Oct 26, 2006 47.58 47.58 47.19 47.49 749,957 +0.13(+0.28%)
Oct 25, 2006 47.16 47.36 47.06 47.36 547,726 +0.32(+0.67%)
Oct 24, 2006 47.01 47.09 46.91 47.04 606,693 +0.01(+0.02%)
Oct 23, 2006 46.74 47.12 46.67 47.03 563,659 +0.25(+0.53%)
Oct 20, 2006 46.70 46.80 46.56 46.78 661,030 +0.15(+0.33%)
Oct 19, 2006 46.64 46.72 46.53 46.63 707,332 -0.07(-0.14%)
Oct 18, 2006 46.86 46.95 46.48 46.69 913,376 +0.17(+0.36%)
Oct 17, 2006 46.53 46.72 46.29 46.53 967,713 -0.10(-0.22%)
Oct 16, 2006 46.73 46.73 46.53 46.63 460,433 -0.01(-0.02%)
Oct 13, 2006 46.56 46.64 46.42 46.64 1,792,162 +0.11(+0.24%)
Oct 12, 2006 46.33 46.58 45.80 46.53 1,471,316 +0.45(+0.97%)
Oct 11, 2006 46.17 46.24 45.90 46.08 1,054,869 -0.18(-0.40%)
Oct 10, 2006 46.15 46.79 46.08 46.26 3,884,334 +0.09(+0.19%)
Oct 09, 2006 46.17 46.22 46.03 46.17 2,839,678 +0.01(+0.03%)
Oct 06, 2006 46.21 46.25 45.98 46.16 604,786 -0.09(-0.19%)
Oct 05, 2006 46.45 46.50 46.11 46.25 2,398,038 +0.04(+0.10%)
Oct 04, 2006 45.70 46.24 45.61 46.20 4,798,119 +0.51(+1.13%)
Oct 03, 2006 45.65 45.83 45.40 45.69 1,498,280 +0.14(+0.31%)
Oct 02, 2006 45.62 45.75 45.49 45.55 256,704 -0.01(-0.03%)
Sep 29, 2006 45.62 45.75 45.56 45.56 5,892,754 -0.05(-0.11%)
Sep 28, 2006 45.70 45.71 45.51 45.62 468,331 +0.02(+0.05%)
Sep 27, 2006 45.75 45.75 45.50 45.59 500,879 -0.16(-0.34%)
Sep 26, 2006 45.40 45.75 45.31 45.75 813,282 +0.37(+0.83%)
Sep 25, 2006 45.18 45.48 44.94 45.37 1,454,838 +0.37(+0.83%)
Sep 22, 2006 45.04 45.05 44.84 45.00 288,026 -0.04(-0.10%)
Sep 21, 2006 45.31 45.37 44.95 45.04 655,855 -0.23(-0.50%)
Sep 20, 2006 45.23 45.38 45.15 45.27 664,026 +0.19(+0.42%)
Sep 19, 2006 45.13 45.13 44.76 45.08 386,894 +0.03(+0.07%)
Sep 18, 2006 45.01 45.10 44.90 45.05 790,675 +0.15(+0.33%)
Sep 15, 2006 44.98 45.13 44.90 44.90 691,398 +0.12(+0.28%)
Sep 14, 2006 44.87 44.87 44.73 44.78 248,805 -0.10(-0.23%)
Sep 13, 2006 44.68 44.93 44.65 44.88 2,289,637 +0.17(+0.38%)
Sep 12, 2006 44.34 44.76 44.34 44.71 285,030 +0.41(+0.93%)
Sep 11, 2006 44.15 44.34 44.03 44.30 537,103 +0.01(+0.03%)
Sep 08, 2006 44.29 44.32 44.15 44.29 403,917 +0.16(+0.37%)
Sep 07, 2006 44.17 44.32 44.12 44.12 260,381 -0.16(-0.36%)
Sep 06, 2006 44.43 44.54 44.29 44.29 272,365 -0.39(-0.87%)
Sep 05, 2006 44.68 44.75 44.57 44.68 342,362 +0.03(+0.07%)
Sep 01, 2006 44.58 44.66 44.44 44.65 317,713 +0.22(+0.50%)
Aug 31, 2006 44.52 44.52 44.40 44.43 247,307 +0.00(+0.00%)
Aug 30, 2006 44.50 44.54 44.37 44.43 296,877 +0.00(+0.00%)
Aug 29, 2006 44.33 44.48 44.17 44.43 3,675,702 +0.04(+0.08%)
Aug 28, 2006 44.15 44.49 44.14 44.39 238,864 +0.24(+0.55%)
Aug 25, 2006 44.07 44.27 44.07 44.15 370,961 +0.09(+0.20%)
Aug 24, 2006 44.26 44.26 44.04 44.06 1,516,528 -0.05(-0.12%)
Aug 23, 2006 44.28 44.31 43.96 44.11 494,614 -0.10(-0.23%)
Aug 22, 2006 44.21 44.32 44.06 44.21 699,705 -0.05(-0.12%)
Aug 21, 2006 44.19 44.26 44.13 44.26 860,809 -0.12(-0.28%)
Aug 18, 2006 44.18 44.39 43.99 44.39 195,966 +0.34(+0.77%)
Aug 17, 2006 43.84 44.16 43.84 44.05 877,424 +0.09(+0.20%)
Aug 16, 2006 43.76 44.02 43.68 43.96 1,627,109 +0.29(+0.67%)
Aug 15, 2006 43.65 43.73 43.48 43.67 210,810 +0.40(+0.92%)
Aug 14, 2006 43.35 43.53 43.16 43.27 245,537 +0.16(+0.37%)
Aug 11, 2006 43.13 43.15 42.96 43.11 110,035 -0.10(-0.22%)
Aug 10, 2006 43.03 43.26 42.91 43.21 384,715 +0.01(+0.03%)
Aug 09, 2006 43.58 43.58 42.96 43.19 327,110 +0.03(+0.07%)
Aug 08, 2006 43.43 43.46 43.05 43.16 363,335 -0.09(-0.20%)
Aug 07, 2006 43.32 43.35 43.18 43.25 1,906,827 -0.09(-0.20%)
Aug 04, 2006 43.70 43.73 43.16 43.34 855,771 -0.04(-0.10%)
Aug 03, 2006 43.17 43.49 43.15 43.38 320,165 +0.06(+0.14%)
Aug 02, 2006 43.32 43.48 43.22 43.32 1,478,533 +0.19(+0.44%)
Aug 01, 2006 43.14 43.18 42.94 43.13 1,139,575 -0.18(-0.41%)
Jul 31, 2006 43.21 43.37 43.21 43.31 666,885 -0.03(-0.06%)
Jul 28, 2006 43.14 43.46 42.96 43.34 2,519,785 +0.43(+1.01%)
Jul 27, 2006 43.22 43.22 42.87 42.91 258,474 -0.09(-0.21%)
Jul 26, 2006 42.93 43.14 42.74 42.99 167,095 +0.18(+0.41%)
Jul 25, 2006 42.66 43.08 42.58 42.82 653,403 +0.10(+0.22%)
Jul 24, 2006 42.36 42.81 42.26 42.72 531,384 +0.67(+1.59%)
Jul 21, 2006 42.37 42.37 42.02 42.05 235,051 -0.23(-0.54%)
Jul 20, 2006 42.62 42.66 42.28 42.28 1,068,760 -0.23(-0.55%)
Jul 19, 2006 42.08 42.62 42.06 42.52 266,509 +0.71(+1.70%)
Jul 18, 2006 41.67 41.83 41.38 41.80 461,386 +0.12(+0.30%)
Jul 17, 2006 41.86 41.86 41.55 41.68 110,171 -0.03(-0.07%)
Jul 14, 2006 41.97 41.97 41.48 41.71 178,943 -0.16(-0.39%)
Jul 13, 2006 42.31 42.31 41.87 41.87 566,247 -0.87(-2.03%)
Jul 12, 2006 42.91 42.92 42.35 42.74 346,993 -0.11(-0.26%)
Jul 11, 2006 42.63 42.92 42.47 42.85 3,165,563 +0.10(+0.22%)
Jul 10, 2006 42.88 42.94 42.63 42.75 324,386 +0.05(+0.12%)
Jul 07, 2006 42.84 42.95 42.59 42.70 662,391 -0.17(-0.39%)
Jul 06, 2006 42.93 43.03 42.83 42.87 280,672 +0.12(+0.27%)
Jul 05, 2006 42.80 42.85 42.59 42.75 740,015 -0.18(-0.41%)
Jul 03, 2006 42.80 42.97 40.97 42.93 258,610 +0.31(+0.72%)
Jun 30, 2006 42.91 42.91 42.62 42.62 1,012,789 -0.12(-0.27%)
Jun 29, 2006 42.16 42.77 42.16 42.74 525,256 +0.81(+1.93%)
Jun 28, 2006 41.84 41.97 41.69 41.93 331,740 +0.21(+0.51%)
Jun 27, 2006 42.00 42.11 41.69 41.72 668,656 -0.29(-0.68%)
Jun 26, 2006 41.86 42.03 41.78 42.00 156,473 +0.12(+0.30%)
Jun 23, 2006 41.83 42.09 41.77 41.88 533,699 -0.18(-0.42%)
Jun 22, 2006 42.22 42.25 41.94 42.05 814,507 -0.19(-0.45%)
Jun 21, 2006 42.05 42.46 42.05 42.24 448,312 +0.28(+0.67%)
Jun 20, 2006 42.00 42.17 41.86 41.97 634,746 +0.10(+0.23%)
Jun 19, 2006 42.37 42.37 41.78 41.87 612,821 -0.24(-0.58%)
Jun 16, 2006 42.19 42.33 42.02 42.11 528,388 -0.09(-0.21%)
Jun 15, 2006 41.75 42.38 41.72 42.20 760,851 +0.59(+1.43%)
Jun 14, 2006 41.61 41.61 41.21 41.61 682,955 +0.30(+0.73%)
Jun 13, 2006 41.56 42.05 41.29 41.30 2,014,820 -0.44(-1.06%)
Jun 12, 2006 42.22 42.30 41.75 41.75 396,835 -0.42(-0.99%)
Jun 09, 2006 42.44 42.52 42.13 42.16 579,729 -0.27(-0.64%)
Jun 08, 2006 42.27 42.48 41.77 42.44 776,649 +0.05(+0.12%)
Jun 07, 2006 42.61 42.91 42.36 42.38 1,359,918 -0.23(-0.53%)
Jun 06, 2006 42.75 42.75 42.29 42.61 390,435 +0.02(+0.05%)
Jun 05, 2006 43.14 43.22 42.57 42.59 296,469 -0.70(-1.63%)
Jun 02, 2006 43.47 43.54 43.07 43.29 495,704 +0.09(+0.20%)
Jun 01, 2006 42.87 43.21 42.84 43.21 122,564 +0.40(+0.94%)
May 31, 2006 42.75 42.80 42.48 42.80 310,632 +0.31(+0.73%)
May 30, 2006 43.11 43.11 42.49 42.49 216,666 -0.63(-1.46%)
May 26, 2006 42.92 43.16 42.92 43.13 558,348 +0.35(+0.82%)
May 25, 2006 42.78 42.91 42.59 42.77 332,421 +0.29(+0.69%)
May 24, 2006 42.26 42.61 42.13 42.48 198,826 +0.40(+0.94%)
May 23, 2006 42.81 42.83 42.08 42.08 589,125 -0.39(-0.92%)
May 22, 2006 42.33 42.70 42.22 42.47 346,176 -0.08(-0.19%)
May 19, 2006 42.59 42.71 42.30 42.55 751,863 +0.07(+0.16%)
May 18, 2006 42.87 42.87 42.46 42.49 614,319 -0.14(-0.33%)
May 17, 2006 43.25 43.29 42.60 42.63 677,235 -0.79(-1.83%)
May 16, 2006 43.55 43.57 43.31 43.42 744,373 +0.06(+0.14%)
May 15, 2006 43.27 43.46 43.16 43.36 1,051,601 +0.11(+0.25%)
May 12, 2006 43.52 43.71 43.24 43.25 961,993 -0.58(-1.32%)
May 11, 2006 44.15 44.15 43.64 43.83 774,197 -0.42(-0.95%)
May 10, 2006 44.18 44.34 44.07 44.25 235,595 -0.12(-0.26%)
May 09, 2006 44.29 44.37 44.21 44.37 180,850 +0.10(+0.22%)
May 08, 2006 44.18 44.34 44.18 44.27 122,019 +0.07(+0.15%)
May 05, 2006 44.06 44.32 44.04 44.21 222,522 +0.35(+0.79%)
May 04, 2006 43.80 43.90 43.66 43.86 277,267 +0.21(+0.49%)
May 03, 2006 43.71 43.87 43.54 43.65 157,154 -0.16(-0.37%)
May 02, 2006 43.79 43.84 43.63 43.81 346,176 +0.22(+0.51%)
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.