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 )

79.61 -0.22 (-0.28%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 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 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%)
Feb 02, 2009 8.302 8.489 8.302 8.421 2,382,571 -0.03(-0.34%)
Jan 30, 2009 8.712 8.749 8.410 8.449 0 -0.24(-2.77%)
Jan 29, 2009 8.846 8.903 8.670 8.690 201,645 -0.26(-2.94%)
Jan 28, 2009 8.876 9.025 8.855 8.953 520,993 +0.26(+3.03%)
Jan 27, 2009 8.795 8.813 8.620 8.690 631,377 -0.01(-0.10%)
Jan 26, 2009 8.618 8.815 8.587 8.699 571,068 +0.07(+0.84%)
Jan 23, 2009 8.480 8.723 8.440 8.627 1,035,640 -0.05(-0.53%)
Jan 22, 2009 8.622 8.793 8.502 8.673 316,811 -0.05(-0.53%)
Jan 21, 2009 8.646 8.723 8.427 8.719 513,127 +0.19(+2.26%)
Jan 20, 2009 9.017 9.017 8.526 8.526 736,824 -0.45(-5.05%)
Jan 16, 2009 8.922 9.010 8.762 8.979 417,718 +0.12(+1.34%)
Jan 15, 2009 8.690 8.969 8.515 8.861 665,921 +0.17(+1.97%)
Jan 14, 2009 8.769 8.815 8.633 8.690 441,229 -0.25(-2.84%)
Jan 13, 2009 8.947 9.065 8.874 8.944 577,346 -0.04(-0.39%)
Jan 12, 2009 9.175 9.177 8.930 8.979 979,930 -0.20(-2.15%)
Jan 09, 2009 9.385 9.385 9.157 9.177 377,202 -0.21(-2.26%)
Jan 08, 2009 9.352 9.398 9.206 9.389 958,285 -0.07(-0.74%)
Jan 07, 2009 9.560 9.560 9.378 9.459 243,060 -0.23(-2.38%)
Jan 06, 2009 9.690 9.766 9.593 9.690 508,752 +0.09(+0.96%)
Jan 05, 2009 9.600 9.659 9.473 9.598 2,026,517 -0.00(-0.05%)
Jan 02, 2009 9.264 9.633 9.256 9.602 0 +0.32(+3.42%)
Jan 01, 2009 9.076 9.313 9.076 9.284 0 +0.00(+0.00%)
Dec 31, 2008 9.076 9.313 9.076 9.284 712,870 +0.20(+2.22%)
Dec 30, 2008 8.876 9.085 8.859 9.082 404,673 +0.25(+2.78%)
Dec 29, 2008 8.894 8.909 8.732 8.837 186,666 -0.09(-1.01%)
Dec 26, 2008 9.010 9.010 8.870 8.927 194,915 +0.03(+0.31%)
Dec 24, 2008 8.914 8.929 8.868 8.899 194,819 +0.04(+0.45%)
Dec 23, 2008 9.010 9.010 8.813 8.859 193,437 -0.14(-1.52%)
Dec 22, 2008 9.234 9.234 8.822 8.996 688,177 -0.20(-2.16%)
Dec 19, 2008 9.297 9.374 9.124 9.194 435,352 +0.00(+0.05%)
Dec 18, 2008 9.392 9.392 9.098 9.190 283,426 -0.12(-1.29%)
Dec 17, 2008 9.139 9.399 9.139 9.310 238,749 +0.05(+0.57%)
Dec 16, 2008 8.979 9.295 8.949 9.258 532,797 +0.42(+4.74%)
Dec 15, 2008 8.922 9.050 8.730 8.839 436,352 -0.10(-1.13%)
Dec 12, 2008 8.649 8.975 8.646 8.940 318,668 +0.04(+0.42%)
Dec 11, 2008 9.047 9.153 8.848 8.903 551,846 -0.26(-2.82%)
Dec 10, 2008 9.019 9.188 8.962 9.161 464,864 +0.20(+2.20%)
Dec 09, 2008 9.155 9.304 8.929 8.964 947,577 -0.26(-2.85%)
Dec 08, 2008 9.221 9.321 9.087 9.227 876,614 +0.18(+2.04%)
Dec 05, 2008 8.521 9.050 8.394 9.043 1,245,713 +0.38(+4.43%)
Dec 04, 2008 8.622 8.907 8.541 8.659 459,648 -0.00(-0.03%)
Dec 03, 2008 8.386 8.662 8.204 8.662 843,786 +0.28(+3.32%)
Dec 02, 2008 8.234 8.410 8.116 8.383 860,932 +0.25(+3.10%)
Dec 01, 2008 8.539 8.604 8.120 8.131 1,182,073 -0.65(-7.44%)
Nov 28, 2008 8.765 8.793 8.681 8.784 215,913 +0.06(+0.70%)
Nov 26, 2008 8.195 8.743 8.193 8.723 759,979 +0.34(+4.11%)
Nov 25, 2008 8.379 8.431 8.109 8.379 898,592 +0.19(+2.36%)
Nov 24, 2008 7.873 8.337 7.752 8.186 1,052,641 +0.47(+6.08%)
Nov 21, 2008 7.526 7.726 7.187 7.717 1,112,397 +0.34(+4.64%)
Nov 20, 2008 7.653 7.914 7.369 7.375 633,380 -0.39(-4.97%)
Nov 19, 2008 8.153 8.322 7.739 7.761 479,491 -0.44(-5.32%)
Nov 18, 2008 8.204 8.337 7.949 8.197 283,193 -0.01(-0.13%)
Nov 17, 2008 8.339 8.456 8.201 8.208 330,029 -0.20(-2.40%)
Nov 14, 2008 8.570 8.855 8.401 8.410 892,259 -0.34(-3.86%)
Nov 13, 2008 8.364 8.747 7.895 8.747 1,056,970 +0.47(+5.72%)
Nov 12, 2008 8.546 8.629 8.252 8.274 547,958 -0.49(-5.58%)
Nov 11, 2008 8.872 8.940 8.600 8.762 362,227 -0.27(-2.94%)
Nov 10, 2008 9.409 9.409 8.881 9.028 1,003,633 -0.12(-1.27%)
Nov 07, 2008 9.063 9.192 8.977 9.144 698,502 +0.16(+1.83%)
Nov 06, 2008 9.392 9.392 8.951 8.979 250,433 -0.36(-3.83%)
Nov 05, 2008 9.718 9.797 9.337 9.337 161,435 -0.49(-4.97%)
Nov 04, 2008 9.836 9.869 9.619 9.825 283,362 +0.23(+2.45%)
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.