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

US Consumer Services Ishares ETF (NY: IYC )

77.71 -1.64 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Jan 29, 2010 11.94 12.10 11.87 11.87 186,953 -0.04(-0.31%)
Jan 28, 2010 12.06 12.07 11.86 11.91 112,756 -0.09(-0.73%)
Jan 27, 2010 11.97 12.01 11.91 12.00 141,870 +0.00(+0.00%)
Jan 26, 2010 11.92 12.07 11.92 12.00 185,489 +0.02(+0.16%)
Jan 25, 2010 12.06 12.06 11.94 11.98 165,413 +0.01(+0.06%)
Jan 22, 2010 12.11 12.17 11.96 11.97 107,002 -0.16(-1.34%)
Jan 21, 2010 12.29 12.37 12.12 12.14 233,898 -0.13(-1.05%)
Jan 20, 2010 12.31 12.34 12.18 12.26 179,192 -0.09(-0.75%)
Jan 19, 2010 12.24 12.37 12.24 12.36 118,541 +0.12(+0.98%)
Jan 15, 2010 12.34 12.24 12.24 12.24 234,519 -0.10(-0.78%)
Jan 14, 2010 12.34 12.35 12.30 12.33 224,928 -0.02(-0.16%)
Jan 13, 2010 12.24 12.36 12.22 12.35 324,462 +0.13(+1.08%)
Jan 12, 2010 12.27 12.28 12.17 12.22 2,079,484 -0.12(-0.96%)
Jan 11, 2010 12.32 12.37 12.27 12.34 162,051 -0.00(-0.02%)
Jan 08, 2010 12.32 12.34 12.27 12.34 118,423 -0.00(-0.03%)
Jan 07, 2010 12.29 12.35 12.25 12.35 157,205 +0.09(+0.71%)
Jan 06, 2010 12.25 12.29 12.23 12.26 166,873 -0.02(-0.16%)
Jan 05, 2010 12.25 12.30 12.21 12.28 116,497 +0.02(+0.18%)
Jan 04, 2010 12.22 12.29 12.21 12.26 223,852 +0.09(+0.78%)
Dec 31, 2009 12.32 12.16 12.16 12.16 66,614 -0.13(-1.05%)
Dec 30, 2009 12.32 12.32 12.26 12.29 324,887 -0.03(-0.27%)
Dec 29, 2009 12.32 12.34 12.31 12.32 171,149 +0.01(+0.11%)
Dec 28, 2009 12.32 12.35 12.26 12.31 269,405 +0.01(+0.11%)
Dec 24, 2009 12.34 12.34 12.28 12.30 131,148 +0.01(+0.05%)
Dec 23, 2009 12.24 12.30 12.19 12.29 108,490 +0.02(+0.14%)
Dec 22, 2009 12.25 12.33 12.25 12.27 91,918 +0.02(+0.16%)
Dec 21, 2009 12.12 12.29 12.09 12.25 146,410 +0.16(+1.34%)
Dec 18, 2009 12.08 12.09 11.96 12.09 322,382 +0.03(+0.22%)
Dec 17, 2009 12.13 12.15 12.05 12.07 241,445 -0.14(-1.17%)
Dec 16, 2009 12.24 12.30 12.18 12.21 174,393 +0.01(+0.05%)
Dec 15, 2009 12.24 12.28 12.16 12.20 108,809 -0.06(-0.48%)
Dec 14, 2009 12.25 12.26 12.16 12.26 224,983 +0.08(+0.67%)
Dec 11, 2009 12.12 12.20 12.12 12.18 877,709 +0.14(+1.13%)
Dec 10, 2009 11.96 12.08 11.93 12.04 332,661 +0.14(+1.18%)
Dec 09, 2009 11.87 11.92 11.81 11.90 223,550 +0.00(+0.02%)
Dec 08, 2009 11.98 11.98 11.80 11.90 160,075 -0.11(-0.91%)
Dec 07, 2009 11.99 12.06 11.98 12.01 153,099 +0.05(+0.38%)
Dec 04, 2009 11.97 12.08 11.82 11.96 341,244 +0.11(+0.89%)
Dec 03, 2009 11.95 12.02 11.86 11.86 141,044 -0.10(-0.81%)
Dec 02, 2009 11.93 12.01 11.93 11.96 257,168 +0.02(+0.17%)
Dec 01, 2009 11.87 11.97 11.83 11.94 311,030 +0.15(+1.30%)
Nov 30, 2009 11.71 11.84 11.68 11.78 232,913 -0.04(-0.33%)
Nov 27, 2009 11.74 11.89 11.65 11.82 304,163 -0.16(-1.32%)
Nov 25, 2009 11.91 11.98 11.89 11.98 244,420 +0.09(+0.76%)
Nov 24, 2009 11.90 11.92 11.84 11.89 324,731 -0.01(-0.09%)
Nov 23, 2009 11.93 12.02 11.85 11.90 793,332 +0.08(+0.67%)
Nov 20, 2009 11.80 11.89 11.76 11.82 413,228 -0.04(-0.33%)
Nov 19, 2009 11.89 11.89 11.76 11.86 361,232 -0.11(-0.90%)
Nov 18, 2009 11.99 11.99 11.90 11.97 259,399 -0.02(-0.16%)
Nov 17, 2009 12.01 12.01 11.87 11.99 255,247 -0.05(-0.40%)
Nov 16, 2009 11.98 12.07 11.94 12.04 358,613 +0.15(+1.27%)
Nov 13, 2009 11.81 11.90 11.76 11.89 400,152 +0.13(+1.10%)
Nov 12, 2009 11.85 11.93 11.73 11.76 384,716 -0.09(-0.78%)
Nov 11, 2009 11.88 11.93 11.79 11.85 221,648 +0.05(+0.46%)
Nov 10, 2009 11.79 11.84 11.73 11.79 313,626 +0.00(+0.04%)
Nov 09, 2009 11.59 11.80 11.58 11.79 271,184 +0.23(+1.97%)
Nov 06, 2009 11.42 11.57 11.41 11.56 272,211 +0.10(+0.90%)
Nov 05, 2009 11.30 11.46 11.26 11.46 527,536 +0.13(+1.18%)
Nov 04, 2009 11.34 11.47 11.30 11.32 659,017 +0.04(+0.33%)
Nov 03, 2009 11.11 11.32 11.11 11.29 615,371 +0.02(+0.19%)
Nov 02, 2009 11.18 11.34 11.13 11.27 471,854 +0.09(+0.76%)
Oct 30, 2009 11.42 11.50 11.17 11.18 673,682 -0.27(-2.32%)
Oct 29, 2009 11.26 11.47 11.26 11.45 308,383 +0.25(+2.21%)
Oct 28, 2009 11.42 11.45 11.18 11.20 493,704 -0.26(-2.26%)
Oct 27, 2009 11.62 11.65 11.42 11.46 482,179 -0.18(-1.53%)
Oct 26, 2009 11.70 11.87 11.60 11.63 361,201 -0.08(-0.69%)
Oct 23, 2009 11.73 11.73 11.68 11.71 312,681 -0.09(-0.78%)
Oct 22, 2009 11.67 11.85 11.62 11.81 187,296 +0.14(+1.18%)
Oct 21, 2009 11.86 12.01 11.66 11.67 480,751 -0.21(-1.81%)
Oct 20, 2009 11.82 11.89 11.82 11.88 331,229 -0.08(-0.66%)
Oct 19, 2009 11.83 12.00 11.83 11.96 171,012 +0.13(+1.09%)
Oct 16, 2009 11.79 11.87 11.69 11.83 195,426 -0.02(-0.17%)
Oct 15, 2009 11.78 11.86 11.77 11.85 269,679 +0.05(+0.45%)
Oct 14, 2009 11.76 11.82 11.75 11.80 317,463 +0.16(+1.34%)
Oct 13, 2009 11.60 11.70 11.59 11.64 210,141 +0.03(+0.28%)
Oct 12, 2009 11.70 11.71 11.58 11.61 159,222 -0.01(-0.08%)
Oct 09, 2009 11.59 11.63 11.54 11.62 139,780 +0.02(+0.15%)
Oct 08, 2009 11.51 11.67 11.51 11.60 336,498 +0.14(+1.26%)
Oct 07, 2009 11.44 11.48 11.40 11.46 381,778 +0.03(+0.29%)
Oct 06, 2009 11.32 11.47 11.30 11.43 295,786 +0.17(+1.48%)
Oct 05, 2009 11.13 11.29 11.13 11.26 398,295 +0.13(+1.18%)
Oct 02, 2009 11.12 11.21 11.10 11.13 313,484 -0.10(-0.88%)
Oct 01, 2009 11.40 11.40 11.18 11.23 1,551,925 -0.21(-1.84%)
Sep 30, 2009 11.51 11.51 11.30 11.44 177,481 -0.06(-0.51%)
Sep 29, 2009 11.48 11.57 11.44 11.50 126,330 +0.08(+0.71%)
Sep 28, 2009 11.33 11.46 11.33 11.41 211,126 +0.16(+1.44%)
Sep 25, 2009 11.32 11.35 11.22 11.25 173,279 -0.08(-0.72%)
Sep 24, 2009 11.46 11.49 11.28 11.33 188,614 -0.12(-1.05%)
Sep 23, 2009 11.62 11.64 11.45 11.45 229,632 -0.15(-1.27%)
Sep 22, 2009 11.62 11.67 11.59 11.60 154,426 -0.01(-0.06%)
Sep 21, 2009 11.54 11.62 11.47 11.61 124,336 +0.03(+0.27%)
Sep 18, 2009 11.57 11.62 11.52 11.58 90,905 +0.05(+0.40%)
Sep 17, 2009 11.57 11.66 11.47 11.53 411,221 +0.09(+0.75%)
Sep 16, 2009 11.45 11.57 11.40 11.45 457,376 +0.05(+0.42%)
Sep 15, 2009 11.35 11.43 11.29 11.40 259,390 +0.04(+0.39%)
Sep 14, 2009 11.25 11.37 11.22 11.35 142,682 +0.05(+0.47%)
Sep 11, 2009 11.35 11.36 11.25 11.30 149,914 -0.03(-0.27%)
Sep 10, 2009 11.22 11.33 11.16 11.33 95,208 +0.14(+1.21%)
Sep 09, 2009 11.10 11.22 11.02 11.20 200,012 +0.11(+1.03%)
Sep 08, 2009 11.12 11.12 11.02 11.08 220,065 +0.07(+0.64%)
Sep 04, 2009 10.89 11.02 10.84 11.01 356,150 +0.14(+1.27%)
Sep 03, 2009 10.78 10.88 10.75 10.87 320,881 +0.15(+1.41%)
Sep 02, 2009 10.74 10.76 10.68 10.72 219,261 -0.04(-0.39%)
Sep 01, 2009 10.87 11.05 10.73 10.76 462,062 -0.17(-1.52%)
Aug 31, 2009 11.01 11.02 10.89 10.93 128,264 -0.13(-1.19%)
Aug 28, 2009 11.15 11.15 11.01 11.06 169,351 -0.01(-0.12%)
Aug 27, 2009 11.04 11.09 10.91 11.07 200,267 +0.03(+0.24%)
Aug 26, 2009 10.98 11.11 10.95 11.05 386,537 +0.05(+0.42%)
Aug 25, 2009 10.93 11.09 10.90 11.00 405,882 +0.13(+1.17%)
Aug 24, 2009 10.93 10.98 10.85 10.88 134,323 -0.04(-0.32%)
Aug 21, 2009 10.79 10.94 10.77 10.91 233,237 +0.19(+1.74%)
Aug 20, 2009 10.63 10.75 10.62 10.72 149,795 +0.08(+0.78%)
Aug 19, 2009 10.45 10.66 10.45 10.64 238,402 +0.11(+1.00%)
Aug 18, 2009 10.48 10.56 10.45 10.54 420,483 +0.08(+0.73%)
Aug 17, 2009 10.52 10.52 10.43 10.46 484,894 -0.28(-2.61%)
Aug 14, 2009 10.88 10.90 10.65 10.74 210,761 -0.13(-1.19%)
Aug 13, 2009 10.83 10.88 10.69 10.87 1,431,294 +0.06(+0.57%)
Aug 12, 2009 10.72 10.90 10.71 10.81 252,336 +0.09(+0.80%)
Aug 11, 2009 10.78 10.78 10.66 10.72 253,458 -0.09(-0.81%)
Aug 10, 2009 10.85 10.86 10.74 10.81 388,143 -0.04(-0.40%)
Aug 07, 2009 10.66 10.90 10.64 10.85 452,371 +0.27(+2.57%)
Aug 06, 2009 10.62 10.72 10.54 10.58 223,756 +0.00(+0.04%)
Aug 05, 2009 10.65 10.65 10.49 10.58 366,005 -0.04(-0.41%)
Aug 04, 2009 10.60 10.67 10.57 10.62 1,190,660 +0.01(+0.08%)
Aug 03, 2009 10.54 10.62 10.43 10.61 2,863,925 +0.18(+1.74%)
Jul 31, 2009 10.46 10.51 10.40 10.43 268,871 -0.03(-0.31%)
Jul 30, 2009 10.46 10.58 10.45 10.46 604,968 +0.11(+1.10%)
Jul 29, 2009 10.36 10.45 10.29 10.35 184,038 -0.03(-0.32%)
Jul 28, 2009 10.30 10.41 10.29 10.38 388,636 +0.02(+0.23%)
Jul 27, 2009 10.33 10.37 10.24 10.36 401,954 -0.01(-0.08%)
Jul 24, 2009 10.30 10.38 10.22 10.37 1,306,834 +0.03(+0.25%)
Jul 23, 2009 10.15 10.41 10.10 10.34 559,566 +0.16(+1.62%)
Jul 22, 2009 10.05 10.24 10.05 10.18 536,953 +0.07(+0.67%)
Jul 21, 2009 10.17 10.20 9.968 10.11 769,114 -0.02(-0.22%)
Jul 20, 2009 9.988 10.15 9.977 10.13 700,350 +0.18(+1.76%)
Jul 17, 2009 9.939 9.964 9.889 9.955 586,503 +0.02(+0.22%)
Jul 16, 2009 9.832 9.968 9.790 9.933 691,166 +0.09(+0.94%)
Jul 15, 2009 9.701 9.854 9.656 9.841 450,336 +0.24(+2.53%)
Jul 14, 2009 9.519 9.625 9.466 9.598 657,484 +0.09(+0.99%)
Jul 13, 2009 9.385 9.510 9.385 9.503 958,189 +0.17(+1.78%)
Jul 10, 2009 9.319 9.457 9.274 9.337 1,183,698 -0.05(-0.51%)
Jul 09, 2009 9.416 9.444 9.328 9.385 703,978 +0.02(+0.21%)
Jul 08, 2009 9.335 9.389 9.253 9.365 4,270,626 +0.08(+0.87%)
Jul 07, 2009 9.442 9.442 9.260 9.284 594,766 -0.18(-1.92%)
Jul 06, 2009 9.402 9.501 9.345 9.466 749,974 +0.02(+0.23%)
Jul 02, 2009 9.670 9.670 9.444 9.444 565,707 -0.31(-3.15%)
Jul 01, 2009 9.751 9.856 9.747 9.751 919,845 +0.04(+0.38%)
Jun 30, 2009 9.784 9.850 9.665 9.714 676,314 -0.07(-0.67%)
Jun 29, 2009 9.720 9.828 9.650 9.779 401,142 +0.08(+0.81%)
Jun 26, 2009 9.698 9.755 9.655 9.701 507,159 -0.04(-0.45%)
Jun 25, 2009 9.644 9.764 9.624 9.744 1,083,671 +0.26(+2.75%)
Jun 24, 2009 9.488 9.580 9.427 9.484 1,097,765 +0.04(+0.42%)
Jun 23, 2009 9.525 9.569 9.427 9.444 774,552 -0.08(-0.87%)
Jun 22, 2009 9.652 9.655 9.512 9.527 502,651 -0.21(-2.16%)
Jun 19, 2009 9.753 9.834 9.705 9.738 563,713 +0.06(+0.63%)
Jun 18, 2009 9.703 9.755 9.606 9.676 939,369 +0.01(+0.07%)
Jun 17, 2009 9.571 9.788 9.534 9.670 1,213,469 +0.10(+1.01%)
Jun 16, 2009 9.760 9.773 9.541 9.573 1,405,268 -0.16(-1.64%)
Jun 15, 2009 9.863 9.865 9.674 9.733 1,124,712 -0.23(-2.30%)
Jun 12, 2009 9.891 9.966 9.790 9.962 1,207,140 +0.02(+0.23%)
Jun 11, 2009 10.03 10.09 9.928 9.939 1,270,351 -0.07(-0.70%)
Jun 10, 2009 10.19 10.22 9.907 10.01 1,189,510 -0.10(-0.98%)
Jun 09, 2009 10.10 10.16 10.05 10.11 837,092 +0.05(+0.46%)
Jun 08, 2009 9.966 10.15 9.926 10.06 1,256,257 +0.03(+0.26%)
Jun 05, 2009 10.15 10.17 9.926 10.04 1,629,463 -0.03(-0.33%)
Jun 04, 2009 10.11 10.11 9.928 10.07 1,510,788 -0.04(-0.39%)
Jun 03, 2009 10.09 10.13 10.00 10.11 1,405,866 -0.08(-0.80%)
Jun 02, 2009 10.09 10.23 10.07 10.19 1,601,329 +0.05(+0.52%)
Jun 01, 2009 9.887 10.15 9.887 10.14 3,509,738 +0.37(+3.84%)
May 29, 2009 9.690 9.762 9.587 9.762 723,743 +0.12(+1.25%)
May 28, 2009 9.749 9.749 9.495 9.641 658,447 -0.01(-0.09%)
May 27, 2009 9.832 9.902 9.630 9.650 932,474 -0.19(-1.94%)
May 26, 2009 9.462 9.896 9.402 9.841 849,398 +0.28(+2.96%)
May 22, 2009 9.582 9.646 9.451 9.558 778,677 +0.03(+0.28%)
May 21, 2009 9.554 9.668 9.453 9.532 1,118,005 -0.17(-1.72%)
May 20, 2009 9.898 9.994 9.681 9.698 2,155,306 -0.07(-0.76%)
May 19, 2009 9.790 9.863 9.731 9.773 1,753,402 -0.04(-0.40%)
May 18, 2009 9.554 9.815 9.543 9.812 1,125,789 +0.37(+3.90%)
May 15, 2009 9.490 9.655 9.418 9.444 1,237,468 -0.08(-0.81%)
May 14, 2009 9.497 9.648 9.466 9.521 1,859,045 +0.01(+0.07%)
May 13, 2009 9.648 9.674 9.486 9.514 1,232,668 -0.29(-2.93%)
May 12, 2009 9.911 10.00 9.674 9.801 876,856 -0.11(-1.13%)
May 11, 2009 9.898 10.01 9.784 9.913 3,060,976 -0.09(-0.88%)
May 08, 2009 10.13 10.13 9.856 10.00 3,638,108 +0.08(+0.84%)
May 07, 2009 10.10 10.29 9.845 9.918 1,180,864 -0.12(-1.22%)
May 06, 2009 10.12 10.18 9.924 10.04 1,628,751 +0.01(+0.11%)
May 05, 2009 9.999 10.06 9.928 10.03 1,557,012 +0.03(+0.33%)
May 04, 2009 9.764 10.00 9.764 9.996 1,093,941 +0.28(+2.86%)
May 01, 2009 9.766 9.766 9.628 9.718 850,639 -0.04(-0.43%)
Apr 30, 2009 9.821 9.944 9.729 9.760 912,590 +0.09(+0.95%)
Apr 29, 2009 9.466 9.825 9.466 9.668 856,771 +0.23(+2.41%)
Apr 28, 2009 9.324 9.580 9.324 9.440 768,293 -0.00(-0.05%)
Apr 27, 2009 9.385 9.565 9.356 9.444 1,300,793 -0.11(-1.10%)
Apr 24, 2009 9.462 9.655 9.427 9.549 1,484,270 +0.13(+1.35%)
Apr 23, 2009 9.499 9.532 9.288 9.422 1,865,720 -0.01(-0.09%)
Apr 22, 2009 9.295 9.624 9.293 9.431 894,604 +0.04(+0.37%)
Apr 21, 2009 9.212 9.427 9.188 9.396 617,621 +0.17(+1.85%)
Apr 20, 2009 9.332 9.416 9.194 9.225 530,990 -0.32(-3.37%)
Apr 17, 2009 9.525 9.591 9.429 9.547 615,234 +0.07(+0.69%)
Apr 16, 2009 9.376 9.530 9.236 9.481 1,432,576 +0.26(+2.83%)
Apr 15, 2009 9.096 9.225 9.089 9.221 828,031 +0.02(+0.21%)
Apr 14, 2009 9.249 9.304 9.148 9.201 934,701 -0.16(-1.71%)
Apr 13, 2009 9.326 9.400 9.253 9.361 603,965 +0.02(+0.16%)
Apr 09, 2009 9.286 9.378 9.166 9.345 947,376 +0.24(+2.65%)
Apr 08, 2009 8.958 9.129 8.955 9.104 1,390,622 +0.21(+2.34%)
Apr 07, 2009 9.025 9.034 8.882 8.896 713,774 -0.26(-2.82%)
Apr 06, 2009 9.161 9.194 9.048 9.155 604,051 -0.07(-0.76%)
Apr 03, 2009 9.175 9.240 9.091 9.225 695,076 +0.06(+0.67%)
Apr 02, 2009 8.942 9.288 8.942 9.164 1,069,249 +0.38(+4.34%)
Apr 01, 2009 8.489 8.826 8.489 8.782 3,300,455 +0.16(+1.83%)
Mar 31, 2009 8.631 8.767 8.530 8.624 554,998 +0.01(+0.10%)
Mar 30, 2009 8.789 8.789 8.504 8.616 290,060 -0.38(-4.22%)
Mar 26, 2009 8.811 9.023 8.804 8.995 802,850 +0.28(+3.27%)
Mar 25, 2009 8.681 8.865 8.486 8.710 789,062 +0.06(+0.71%)
Mar 24, 2009 8.578 8.773 8.578 8.649 530,816 -0.09(-1.03%)
Mar 23, 2009 8.513 8.749 8.497 8.738 591,960 +0.50(+6.09%)
Mar 20, 2009 8.442 8.482 8.144 8.236 479,291 -0.16(-1.91%)
Mar 19, 2009 8.421 8.543 8.331 8.396 548,072 -0.07(-0.83%)
Mar 18, 2009 8.215 8.594 8.215 8.467 1,020,319 +0.17(+2.06%)
Mar 17, 2009 8.081 8.298 8.019 8.296 616,434 +0.32(+4.04%)
Mar 16, 2009 8.173 8.197 7.973 7.973 847,308 -0.14(-1.73%)
Mar 13, 2009 8.131 8.142 7.973 8.114 0 +0.09(+1.15%)
Mar 12, 2009 7.721 8.058 7.664 8.022 788,030 +0.27(+3.54%)
Mar 11, 2009 7.796 7.886 7.684 7.748 1,331,586 +0.02(+0.26%)
Mar 10, 2009 7.342 7.750 7.342 7.728 777,879 +0.43(+5.92%)
Mar 09, 2009 7.333 7.540 7.272 7.296 1,873,522 -0.14(-1.86%)
Mar 06, 2009 7.561 7.575 7.257 7.434 0 -0.05(-0.64%)
Mar 05, 2009 7.581 7.714 7.467 7.483 590,747 -0.24(-3.12%)
Mar 04, 2009 7.638 7.829 7.579 7.724 719,244 +0.07(+0.89%)
Mar 02, 2009 7.739 7.870 7.625 7.656 1,637,867 -0.27(-3.35%)
Feb 27, 2009 7.759 8.261 7.752 7.921 0 +0.01(+0.08%)
Feb 26, 2009 8.215 8.215 7.901 7.914 629,652 -0.21(-2.62%)
Feb 25, 2009 8.107 8.236 7.986 8.127 875,309 -0.04(-0.54%)
Feb 24, 2009 7.965 8.230 7.925 8.171 989,900 +0.26(+3.30%)
Feb 23, 2009 8.212 8.217 7.878 7.910 461,642 -0.21(-2.54%)
Feb 20, 2009 8.002 8.197 7.980 8.116 703,065 -0.05(-0.56%)
Feb 19, 2009 8.228 8.342 8.151 8.162 395,493 +0.01(+0.11%)
Feb 18, 2009 8.179 8.298 8.059 8.153 567,888 -0.01(-0.16%)
Feb 17, 2009 8.392 8.392 8.107 8.166 466,077 -0.23(-2.72%)
Feb 13, 2009 8.493 8.539 8.394 8.394 1,729,767 -0.13(-1.52%)
Feb 12, 2009 8.370 8.539 8.278 8.524 1,183,027 +0.05(+0.62%)
Feb 11, 2009 8.521 8.539 8.401 8.471 167,311 +0.00(+0.03%)
Feb 10, 2009 8.723 8.778 8.416 8.469 2,762,598 -0.34(-3.81%)
Feb 09, 2009 8.804 8.833 8.703 8.804 696,376 -0.04(-0.42%)
Feb 06, 2009 8.589 8.901 8.589 8.841 208,900 +0.23(+2.70%)
Feb 05, 2009 8.364 8.651 8.364 8.609 595,939 +0.18(+2.19%)
Feb 04, 2009 8.532 8.653 8.401 8.425 541,101 -0.20(-2.26%)
Feb 03, 2009 8.442 8.664 8.348 8.620 630,410 +0.20(+2.37%)
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.