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

US Basic Materials Ishares ETF (NY: IYM )

141.97 -0.38 (-0.27%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2011 55.06 55.16 53.38 53.40 1,283,279 -2.57(-4.59%)
Oct 28, 2011 54.58 56.19 54.52 55.97 989,776 +0.78(+1.41%)
Oct 27, 2011 54.08 55.83 53.77 55.19 1,083,969 +3.14(+6.03%)
Oct 26, 2011 51.70 52.39 50.53 52.05 1,463,323 +1.12(+2.19%)
Oct 25, 2011 52.16 52.19 50.79 50.94 1,471,807 -1.38(-2.64%)
Oct 24, 2011 50.99 52.44 50.99 52.31 1,098,138 +1.61(+3.17%)
Oct 21, 2011 49.91 50.71 49.91 50.71 1,403,007 +1.48(+3.01%)
Oct 20, 2011 48.78 49.45 48.06 49.22 1,336,984 +0.38(+0.78%)
Oct 19, 2011 50.40 50.40 48.65 48.84 1,370,920 -1.64(-3.25%)
Oct 18, 2011 48.92 50.80 48.14 50.48 2,015,952 +1.24(+2.51%)
Oct 17, 2011 50.75 50.77 49.08 49.25 1,252,623 -1.80(-3.52%)
Oct 14, 2011 50.41 51.11 50.14 51.05 1,364,071 +1.49(+3.01%)
Oct 13, 2011 49.42 49.80 48.49 49.56 930,384 -0.24(-0.48%)
Oct 12, 2011 49.68 50.62 49.58 49.80 1,705,255 +0.63(+1.29%)
Oct 11, 2011 48.40 49.60 48.34 49.16 1,513,435 +0.17(+0.34%)
Oct 10, 2011 47.81 49.00 47.81 48.99 869,061 +2.10(+4.48%)
Oct 07, 2011 48.26 48.37 46.33 46.89 1,408,705 -0.90(-1.89%)
Oct 06, 2011 47.56 47.95 46.32 47.80 3,891,912 +1.02(+2.19%)
Oct 05, 2011 44.79 46.93 44.53 46.78 1,807,447 +1.99(+4.44%)
Oct 04, 2011 42.37 44.86 41.75 44.79 1,835,156 +1.65(+3.82%)
Oct 03, 2011 44.60 45.35 43.14 43.14 2,062,729 -1.58(-3.54%)
Sep 30, 2011 45.63 46.05 44.72 44.72 1,110,516 -1.68(-3.62%)
Sep 29, 2011 47.59 47.71 45.57 46.40 1,541,783 -0.12(-0.26%)
Sep 28, 2011 49.09 49.09 46.45 46.52 999,474 -2.48(-5.06%)
Sep 27, 2011 49.58 50.26 48.65 49.00 1,383,684 +1.05(+2.20%)
Sep 26, 2011 46.72 47.97 45.64 47.95 1,189,749 +1.55(+3.33%)
Sep 23, 2011 46.04 47.18 45.90 46.40 1,426,631 -0.21(-0.45%)
Sep 22, 2011 47.62 47.94 45.83 46.61 2,080,822 -3.16(-6.34%)
Sep 21, 2011 52.21 52.21 49.75 49.77 840,628 -2.78(-5.29%)
Sep 20, 2011 53.53 54.01 52.48 52.54 1,123,384 -0.84(-1.58%)
Sep 19, 2011 53.17 53.65 52.49 53.39 482,131 -0.93(-1.71%)
Sep 16, 2011 54.23 54.75 53.77 54.32 498,165 +0.10(+0.19%)
Sep 15, 2011 54.01 54.29 53.28 54.21 354,593 +0.93(+1.74%)
Sep 14, 2011 53.10 53.96 51.89 53.28 566,735 +0.60(+1.14%)
Sep 13, 2011 52.09 52.92 51.58 52.69 588,749 +0.79(+1.52%)
Sep 12, 2011 51.75 52.58 50.78 51.90 547,726 -0.53(-1.01%)
Sep 09, 2011 53.47 53.56 52.11 52.43 264,724 -1.64(-3.03%)
Sep 08, 2011 54.58 55.02 53.84 54.06 428,635 -0.73(-1.34%)
Sep 07, 2011 54.11 54.81 53.94 54.80 438,502 +1.65(+3.11%)
Sep 06, 2011 51.66 53.18 51.66 53.14 589,599 -0.45(-0.84%)
Sep 02, 2011 53.47 54.07 53.18 53.59 449,775 -1.20(-2.19%)
Sep 01, 2011 55.66 56.11 54.73 54.79 906,224 -0.87(-1.57%)
Aug 31, 2011 56.03 56.62 55.17 55.66 1,053,746 +0.08(+0.14%)
Aug 30, 2011 54.79 55.91 54.62 55.59 786,618 +0.50(+0.90%)
Aug 29, 2011 53.85 55.13 53.83 55.09 725,295 +1.97(+3.71%)
Aug 26, 2011 51.42 53.19 50.63 53.12 325,277 +1.28(+2.46%)
Aug 25, 2011 52.53 52.71 51.46 51.84 971,868 -0.41(-0.78%)
Aug 24, 2011 51.44 52.29 50.95 52.25 916,866 +0.73(+1.42%)
Aug 23, 2011 49.93 51.52 49.82 51.52 1,373,512 +1.68(+3.37%)
Aug 22, 2011 51.22 51.29 49.70 49.84 1,178,380 -0.09(-0.19%)
Aug 19, 2011 49.86 51.76 49.86 49.94 1,992,089 -0.91(-1.80%)
Aug 18, 2011 52.53 52.56 50.33 50.85 1,292,877 -3.14(-5.81%)
Aug 17, 2011 54.29 55.00 53.69 53.99 1,242,042 +0.01(+0.01%)
Aug 16, 2011 54.36 54.86 53.53 53.98 2,073,502 -1.07(-1.95%)
Aug 15, 2011 54.36 55.09 54.22 55.05 1,213,474 +1.04(+1.93%)
Aug 12, 2011 54.17 54.49 53.60 54.01 924,857 +0.47(+0.88%)
Aug 11, 2011 51.31 54.31 51.12 53.54 1,697,067 +2.77(+5.46%)
Aug 10, 2011 51.39 52.86 50.74 50.76 3,311,573 -1.69(-3.21%)
Aug 09, 2011 53.61 52.45 49.03 52.45 2,548,123 +3.19(+6.48%)
Aug 08, 2011 51.81 52.45 48.90 49.26 2,507,656 -4.35(-8.11%)
Aug 05, 2011 55.14 55.51 51.86 53.61 3,355,413 -0.51(-0.95%)
Aug 04, 2011 57.77 57.77 54.12 54.12 2,721,508 -4.73(-8.03%)
Aug 03, 2011 58.87 59.15 57.20 58.85 1,669,093 +0.11(+0.19%)
Aug 02, 2011 60.30 60.89 58.72 58.74 1,288,896 -2.04(-3.36%)
Aug 01, 2011 62.18 62.18 60.14 60.78 1,373,845 -0.09(-0.14%)
Jul 29, 2011 60.80 61.33 60.01 60.86 909,716 -0.50(-0.81%)
Jul 28, 2011 61.70 62.35 61.28 61.36 677,847 -0.14(-0.23%)
Jul 27, 2011 62.80 63.04 61.38 61.50 1,125,789 -1.55(-2.46%)
Jul 26, 2011 63.59 63.59 62.86 63.05 992,661 -0.53(-0.83%)
Jul 25, 2011 63.24 64.05 63.20 63.58 417,246 -0.33(-0.52%)
Jul 22, 2011 63.96 64.08 63.84 63.91 401,351 -0.08(-0.12%)
Jul 21, 2011 63.39 64.12 63.20 63.99 567,671 +0.89(+1.41%)
Jul 20, 2011 63.38 63.38 62.79 63.10 345,282 -0.07(-0.11%)
Jul 19, 2011 62.78 63.20 62.75 63.17 860,995 +0.96(+1.55%)
Jul 18, 2011 62.68 62.93 61.92 62.21 653,929 -0.52(-0.83%)
Jul 15, 2011 62.20 62.78 62.05 62.73 1,839,816 +0.77(+1.25%)
Jul 14, 2011 62.91 63.21 61.79 61.96 1,860,986 -0.68(-1.08%)
Jul 13, 2011 62.31 63.31 62.26 62.64 902,589 +0.70(+1.13%)
Jul 12, 2011 61.91 62.59 61.83 61.94 1,022,564 -0.20(-0.33%)
Jul 11, 2011 62.80 62.91 61.85 62.14 477,548 -1.58(-2.49%)
Jul 08, 2011 63.37 63.77 63.00 63.72 832,243 -0.49(-0.76%)
Jul 07, 2011 63.75 64.52 63.75 64.21 495,879 +1.08(+1.71%)
Jul 06, 2011 62.99 63.37 62.50 63.13 397,067 +0.02(+0.03%)
Jul 05, 2011 63.05 63.38 62.82 63.12 1,591,325 +0.14(+0.23%)
Jul 01, 2011 62.31 63.06 61.92 62.98 1,808,868 +0.62(+1.00%)
Jun 30, 2011 61.90 62.64 61.70 62.35 1,297,943 +0.65(+1.06%)
Jun 29, 2011 61.27 62.11 60.97 61.70 2,006,618 +0.80(+1.32%)
Jun 28, 2011 59.94 60.90 59.90 60.90 787,229 +1.14(+1.91%)
Jun 27, 2011 59.65 59.98 58.86 59.75 757,914 +0.17(+0.28%)
Jun 24, 2011 60.27 60.41 59.45 59.59 1,425,480 -0.44(-0.74%)
Jun 23, 2011 59.04 60.10 58.36 60.03 1,077,611 +0.02(+0.03%)
Jun 22, 2011 59.98 60.79 59.82 60.01 1,669,434 -0.16(-0.26%)
Jun 21, 2011 58.89 60.27 58.89 60.17 1,208,527 +1.80(+3.09%)
Jun 20, 2011 58.19 58.59 58.18 58.37 645,400 +0.51(+0.88%)
Jun 17, 2011 58.50 58.59 57.63 57.86 1,064,419 -0.05(-0.08%)
Jun 16, 2011 58.53 58.80 57.04 57.90 1,152,863 -0.71(-1.22%)
Jun 15, 2011 59.31 59.69 58.38 58.62 1,660,522 -1.29(-2.15%)
Jun 14, 2011 59.43 60.19 59.32 59.90 1,091,666 +1.24(+2.11%)
Jun 13, 2011 59.46 59.67 58.20 58.67 1,378,328 -0.60(-1.02%)
Jun 10, 2011 59.68 60.09 59.10 59.27 1,476,652 -0.81(-1.34%)
Jun 09, 2011 59.40 60.33 59.34 60.08 1,068,859 +0.89(+1.51%)
Jun 08, 2011 59.58 59.78 58.96 59.18 1,010,144 -0.70(-1.17%)
Jun 07, 2011 60.19 60.52 59.77 59.88 1,076,789 +0.15(+0.25%)
Jun 06, 2011 60.48 60.96 59.63 59.73 963,069 -0.90(-1.49%)
Jun 03, 2011 60.54 61.17 60.38 60.63 1,497,985 -0.18(-0.30%)
May 24, 2011 60.93 61.54 60.47 60.81 964,861 +0.35(+0.58%)
May 23, 2011 60.31 60.66 59.93 60.46 1,468,858 -0.88(-1.43%)
May 20, 2011 61.83 61.88 60.88 61.34 596,660 -0.57(-0.92%)
May 19, 2011 62.27 62.57 61.59 61.91 712,362 -0.20(-0.33%)
May 18, 2011 61.10 62.19 60.78 62.12 1,110,344 +1.24(+2.04%)
May 17, 2011 60.92 61.32 60.24 60.88 1,142,214 -0.37(-0.60%)
May 16, 2011 61.26 62.57 61.02 61.25 1,049,429 -0.31(-0.50%)
May 13, 2011 62.59 62.76 61.33 61.55 2,681,773 -0.97(-1.56%)
May 12, 2011 62.38 62.93 61.69 62.52 1,150,453 -0.03(-0.05%)
May 11, 2011 64.21 64.30 62.31 62.56 967,895 -1.80(-2.80%)
May 10, 2011 64.13 64.48 63.77 64.36 774,823 +0.39(+0.61%)
May 09, 2011 63.25 64.15 63.03 63.97 880,900 +1.06(+1.68%)
May 06, 2011 63.37 63.97 62.58 62.91 1,048,702 +0.45(+0.73%)
May 05, 2011 62.79 63.73 62.12 62.45 1,375,273 -0.82(-1.30%)
May 04, 2011 64.37 64.38 62.84 63.28 999,585 -1.14(-1.77%)
May 03, 2011 65.28 65.36 63.97 64.41 821,235 -1.09(-1.66%)
May 02, 2011 65.46 65.56 65.32 65.50 787,891 -0.34(-0.51%)
Apr 29, 2011 65.64 66.04 65.39 65.84 1,016,179 +0.36(+0.55%)
Apr 28, 2011 65.28 65.87 65.13 65.48 980,042 +0.26(+0.40%)
Apr 27, 2011 65.13 65.28 63.98 65.22 809,237 +0.05(+0.07%)
Apr 26, 2011 64.69 65.44 64.59 65.17 826,098 +0.60(+0.94%)
Apr 25, 2011 64.96 64.96 64.22 64.57 399,686 -0.30(-0.46%)
Apr 21, 2011 64.30 64.87 64.05 64.87 478,816 +0.90(+1.41%)
Apr 20, 2011 64.11 64.33 63.79 63.97 731,854 +1.04(+1.65%)
Apr 19, 2011 62.08 63.02 62.08 62.93 903,021 +0.96(+1.54%)
Apr 18, 2011 62.19 62.30 61.29 61.98 1,082,218 -0.90(-1.43%)
Apr 15, 2011 62.75 62.96 62.16 62.88 583,947 +0.47(+0.75%)
Apr 14, 2011 61.90 62.56 61.84 62.41 770,200 +0.17(+0.28%)
Apr 13, 2011 63.02 63.02 61.72 62.23 7,834,934 -0.18(-0.29%)
Apr 12, 2011 62.96 63.18 62.23 62.41 990,825 -1.28(-2.01%)
Apr 11, 2011 64.79 64.98 63.39 63.69 860,574 -1.08(-1.67%)
Apr 08, 2011 65.47 65.65 64.44 64.77 827,660 -0.20(-0.31%)
Apr 07, 2011 65.09 65.70 64.64 64.98 616,191 -0.05(-0.08%)
Apr 06, 2011 66.06 66.09 64.84 65.03 1,085,234 -0.51(-0.78%)
Apr 05, 2011 64.67 65.91 64.47 65.54 6,682,325 +0.77(+1.19%)
Apr 04, 2011 64.64 64.99 64.51 64.77 394,388 +0.51(+0.79%)
Apr 01, 2011 64.45 64.62 64.03 64.27 626,875 +0.14(+0.22%)
Mar 31, 2011 63.98 64.51 63.98 64.12 738,451 +0.12(+0.18%)
Mar 30, 2011 63.88 64.10 63.17 64.01 3,012,804 +0.66(+1.04%)
Mar 29, 2011 62.72 63.35 62.30 63.35 1,309,633 +0.73(+1.16%)
Mar 28, 2011 63.10 63.45 62.61 62.62 2,821,265 -0.43(-0.68%)
Mar 25, 2011 62.91 63.56 62.76 63.05 1,550,051 +0.35(+0.55%)
Mar 24, 2011 62.84 62.88 62.01 62.70 1,077,198 +0.31(+0.50%)
Mar 23, 2011 61.46 62.58 61.15 62.39 803,139 +0.92(+1.50%)
Mar 22, 2011 61.63 61.69 61.08 61.47 955,766 -0.16(-0.27%)
Mar 21, 2011 61.46 61.66 61.22 61.63 779,236 +1.09(+1.80%)
Mar 18, 2011 61.26 61.36 60.38 60.54 813,451 +0.20(+0.34%)
Mar 17, 2011 60.13 60.80 59.94 60.34 694,771 +1.12(+1.89%)
Mar 16, 2011 60.18 60.57 58.50 59.22 1,535,580 -0.85(-1.42%)
Mar 15, 2011 59.44 60.46 59.41 60.07 792,328 -0.16(-0.26%)
Mar 14, 2011 59.97 60.60 59.48 60.23 772,800 +0.36(+0.60%)
Mar 11, 2011 58.48 60.10 58.48 59.87 981,763 +0.86(+1.46%)
Mar 10, 2011 59.68 59.80 58.72 59.01 2,436,372 -1.54(-2.55%)
Mar 09, 2011 61.34 61.34 60.29 60.55 1,048,663 -0.99(-1.60%)
Mar 08, 2011 61.15 61.73 60.22 61.54 1,243,545 +0.48(+0.78%)
Mar 07, 2011 62.52 62.65 60.65 61.06 1,283,861 -1.10(-1.78%)
Mar 04, 2011 62.61 62.72 61.65 62.16 958,479 -0.43(-0.69%)
Mar 03, 2011 62.00 62.60 61.93 62.59 969,463 +1.38(+2.25%)
Mar 02, 2011 60.70 61.55 60.60 61.22 1,144,527 +0.42(+0.70%)
Mar 01, 2011 62.30 62.54 60.78 60.79 1,934,857 -1.27(-2.04%)
Feb 28, 2011 61.94 62.22 61.44 62.06 422,291 +0.56(+0.92%)
Feb 25, 2011 61.07 61.51 60.96 61.50 655,942 +0.98(+1.62%)
Feb 24, 2011 60.67 61.34 59.67 60.52 1,741,216 -0.27(-0.45%)
Feb 23, 2011 60.95 61.38 59.56 60.79 1,727,453 -0.20(-0.32%)
Feb 22, 2011 62.50 62.87 60.91 60.99 960,797 -2.19(-3.47%)
Feb 18, 2011 63.97 63.97 62.91 63.18 575,537 -0.74(-1.16%)
Feb 17, 2011 63.53 63.99 63.13 63.92 373,446 +0.48(+0.75%)
Feb 16, 2011 63.15 63.51 62.91 63.45 568,824 +0.67(+1.06%)
Feb 15, 2011 63.09 63.36 62.63 62.78 426,120 -0.41(-0.66%)
Feb 14, 2011 62.40 63.25 62.40 63.20 463,484 +0.92(+1.47%)
Feb 11, 2011 61.74 62.47 61.58 62.28 420,939 +0.35(+0.56%)
Feb 10, 2011 61.15 62.20 61.09 61.93 529,445 +0.34(+0.55%)
Feb 09, 2011 62.10 62.28 61.28 61.59 666,366 -0.84(-1.34%)
Feb 08, 2011 62.36 62.50 61.84 62.43 842,717 +0.33(+0.53%)
Feb 07, 2011 62.10 62.71 62.00 62.10 697,195 +0.20(+0.32%)
Feb 04, 2011 62.27 62.27 61.42 61.91 350,856 -0.13(-0.20%)
Feb 03, 2011 61.83 62.15 61.10 62.03 635,703 +0.08(+0.13%)
Feb 02, 2011 61.95 62.44 61.64 61.95 806,151 -0.13(-0.21%)
Feb 01, 2011 60.93 62.19 60.93 62.09 823,129 +1.69(+2.80%)
Jan 31, 2011 59.53 60.51 59.53 60.39 792,061 +0.99(+1.66%)
Jan 28, 2011 60.03 60.38 59.23 59.41 714,503 -0.72(-1.20%)
Jan 27, 2011 60.86 60.86 59.70 60.13 668,358 -0.56(-0.92%)
Jan 26, 2011 59.51 60.81 59.51 60.68 625,507 +1.46(+2.46%)
Jan 25, 2011 59.00 59.28 58.52 59.23 948,841 -0.03(-0.05%)
Jan 24, 2011 58.54 59.59 58.54 59.26 423,742 +0.68(+1.16%)
Jan 21, 2011 59.39 59.58 58.55 58.58 379,901 -0.35(-0.60%)
Jan 20, 2011 59.23 59.25 58.31 58.93 1,022,400 -0.89(-1.49%)
Jan 19, 2011 61.50 61.50 59.73 59.82 953,726 -1.59(-2.59%)
Jan 18, 2011 61.05 61.43 61.04 61.41 427,067 +0.48(+0.78%)
Jan 14, 2011 61.01 61.03 60.56 60.93 401,554 -0.17(-0.28%)
Jan 13, 2011 61.74 61.74 60.97 61.11 1,138,815 -0.45(-0.74%)
Jan 12, 2011 61.73 61.73 61.22 61.56 807,297 +0.41(+0.68%)
Jan 11, 2011 60.83 61.23 60.73 61.15 810,994 +0.74(+1.22%)
Jan 10, 2011 60.07 60.54 59.45 60.41 418,889 +0.09(+0.14%)
Jan 07, 2011 60.58 60.78 59.67 60.32 878,898 -0.15(-0.25%)
Jan 06, 2011 61.08 61.08 60.25 60.47 609,631 -0.48(-0.78%)
Jan 05, 2011 60.46 61.05 60.17 60.95 677,601 +0.18(+0.30%)
Jan 04, 2011 61.43 61.52 59.86 60.77 953,258 -0.43(-0.70%)
Jan 03, 2011 61.22 61.87 61.15 61.20 762,339 +0.58(+0.96%)
Dec 31, 2010 60.59 60.76 60.40 60.62 328,819 +0.09(+0.14%)
Dec 30, 2010 60.49 60.83 60.42 60.54 115,046 +0.09(+0.16%)
Dec 29, 2010 60.16 60.56 60.16 60.44 176,124 +0.36(+0.60%)
Dec 28, 2010 60.12 60.21 59.95 60.08 186,496 +0.13(+0.22%)
Dec 27, 2010 59.90 60.01 59.53 59.95 103,293 -0.13(-0.21%)
Dec 23, 2010 59.64 60.18 59.64 60.07 191,791 +0.25(+0.42%)
Dec 22, 2010 60.14 60.14 59.61 59.82 284,474 -0.06(-0.10%)
Dec 21, 2010 59.49 59.96 59.37 59.88 330,455 +0.72(+1.23%)
Dec 20, 2010 58.96 59.28 58.78 59.16 368,031 +0.36(+0.61%)
Dec 17, 2010 58.55 58.88 58.30 58.80 847,834 +0.39(+0.67%)
Dec 16, 2010 58.19 58.43 57.63 58.41 1,042,123 +0.41(+0.70%)
Dec 15, 2010 58.22 58.68 57.96 58.01 722,624 -0.47(-0.80%)
Dec 14, 2010 58.67 58.82 58.22 58.47 435,413 -0.02(-0.04%)
Dec 13, 2010 58.80 59.07 58.43 58.50 890,780 +0.19(+0.32%)
Dec 10, 2010 57.97 58.40 57.59 58.31 471,815 +0.57(+0.99%)
Dec 09, 2010 57.99 58.06 57.38 57.74 719,080 +0.27(+0.46%)
Dec 08, 2010 58.05 58.38 57.18 57.48 568,137 -0.62(-1.06%)
Dec 07, 2010 59.09 59.11 58.08 58.09 1,090,514 -0.08(-0.13%)
Dec 06, 2010 57.80 58.28 57.80 58.17 525,975 +0.23(+0.39%)
Dec 03, 2010 56.97 58.05 56.97 57.94 613,737 +0.61(+1.06%)
Dec 02, 2010 56.63 57.42 56.60 57.34 2,048,376 +0.88(+1.56%)
Dec 01, 2010 55.90 56.48 55.82 56.46 989,861 +1.50(+2.72%)
Nov 30, 2010 54.61 55.49 54.38 54.96 2,496,470 -0.09(-0.17%)
Nov 29, 2010 54.50 55.20 53.77 55.05 928,180 +0.23(+0.43%)
Nov 26, 2010 54.86 55.03 54.67 54.82 294,063 -0.66(-1.19%)
Nov 24, 2010 54.80 55.48 55.48 55.48 577,525 +1.05(+1.93%)
Nov 23, 2010 54.69 54.69 54.10 54.43 482,383 -1.04(-1.87%)
Nov 22, 2010 55.00 55.53 54.55 55.47 558,470 +0.13(+0.24%)
Nov 19, 2010 54.55 55.37 54.30 55.33 806,014 +0.60(+1.10%)
Nov 18, 2010 54.37 55.16 53.51 54.73 944,396 +1.22(+2.29%)
Nov 17, 2010 53.56 54.04 53.21 53.51 772,729 +0.12(+0.23%)
Nov 16, 2010 54.16 54.23 52.93 53.39 2,346,183 -1.35(-2.46%)
Nov 15, 2010 55.23 55.50 54.71 54.73 583,596 -0.40(-0.72%)
Nov 12, 2010 55.89 56.12 54.72 55.13 1,579,083 -1.39(-2.47%)
Nov 11, 2010 55.61 56.59 55.59 56.53 772,437 +0.61(+1.09%)
Nov 10, 2010 55.58 55.96 54.77 55.92 764,474 +0.51(+0.91%)
Nov 09, 2010 56.81 57.06 55.06 55.41 708,833 -1.08(-1.92%)
Nov 08, 2010 55.92 56.57 55.81 56.49 776,949 +0.35(+0.62%)
Nov 05, 2010 55.81 56.46 55.72 56.14 1,575,751 +0.44(+0.80%)
Nov 04, 2010 54.83 55.72 54.80 55.70 1,062,598 +1.79(+3.33%)
Nov 03, 2010 54.17 54.17 53.05 53.91 1,328,746 -0.16(-0.29%)
Nov 02, 2010 54.13 54.39 53.86 54.06 1,764,639 +0.45(+0.84%)
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.