Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Financial Services Ishares ETF
(NY:
IYG
)
65.96
+0.55 (+0.84%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2005
85.20
85.61
84.96
85.21
14,650
+0.19(+0.23%)
Mar 30, 2005
84.09
85.04
84.08
85.01
4,432
+1.18(+1.40%)
Mar 29, 2005
84.45
84.87
83.83
83.83
6,648
-0.76(-0.90%)
Mar 28, 2005
84.56
84.88
84.56
84.60
5,540
+0.49(+0.58%)
Mar 24, 2005
84.48
85.03
84.11
84.11
3,939
-0.73(-0.86%)
Mar 23, 2005
84.79
85.15
84.39
84.84
64,880
-0.03(-0.04%)
Mar 22, 2005
86.51
86.67
84.80
84.87
14,404
-1.54(-1.79%)
Mar 21, 2005
86.93
86.93
86.08
86.42
6,771
-0.71(-0.82%)
Mar 18, 2005
87.24
87.24
86.74
87.13
6,278
-0.36(-0.41%)
Mar 17, 2005
87.37
87.55
87.12
87.49
9,110
-0.11(-0.12%)
Mar 16, 2005
88.42
88.42
87.33
87.59
8,002
-0.82(-0.93%)
Mar 15, 2005
89.32
89.50
88.42
88.42
4,432
+0.00(+0.00%)
Mar 14, 2005
88.42
88.91
88.35
88.42
11,080
+0.40(+0.45%)
Mar 11, 2005
89.11
89.21
87.90
88.02
3,570
-0.80(-0.90%)
Mar 10, 2005
88.66
89.11
88.52
88.81
6,155
+0.07(+0.08%)
Mar 09, 2005
89.13
89.24
88.56
88.74
5,170
-1.06(-1.18%)
Mar 08, 2005
89.57
89.90
89.37
89.80
11,572
-0.17(-0.19%)
Mar 07, 2005
90.00
90.31
89.84
89.97
12,926
+0.24(+0.26%)
Mar 04, 2005
89.66
90.02
89.49
89.74
8,125
+1.19(+1.35%)
Mar 03, 2005
88.98
89.01
88.31
88.54
3,324
-0.28(-0.31%)
Mar 02, 2005
88.62
89.53
88.62
88.82
19,574
-0.16(-0.18%)
Mar 01, 2005
88.05
89.27
88.05
88.98
6,032
+1.02(+1.15%)
Feb 28, 2005
88.58
88.58
87.76
87.97
17,235
-0.55(-0.62%)
Feb 25, 2005
87.89
88.82
87.73
88.52
9,110
+0.80(+0.91%)
Feb 24, 2005
87.34
87.98
87.33
87.72
10,095
+0.33(+0.38%)
Feb 23, 2005
86.99
87.63
86.99
87.39
6,648
+0.54(+0.62%)
Feb 22, 2005
87.72
87.85
86.85
86.86
9,602
-1.28(-1.45%)
Feb 18, 2005
89.11
89.11
88.11
88.13
7,017
-1.06(-1.18%)
Feb 17, 2005
90.12
90.12
89.19
89.19
57,001
-0.81(-0.90%)
Feb 16, 2005
90.28
90.28
89.91
90.00
34,594
-0.49(-0.54%)
Feb 15, 2005
90.53
90.58
90.29
90.49
34,225
+0.13(+0.14%)
Feb 14, 2005
90.16
90.45
90.16
90.36
7,386
+0.15(+0.17%)
Feb 11, 2005
89.73
90.39
89.50
90.20
47,398
+0.45(+0.50%)
Feb 10, 2005
90.08
90.08
89.68
89.76
2,954
-0.18(-0.20%)
Feb 09, 2005
90.53
90.61
89.90
89.93
8,371
-0.43(-0.48%)
Feb 08, 2005
90.67
90.88
90.36
90.36
4,801
-0.35(-0.39%)
Feb 07, 2005
90.77
91.02
90.66
90.71
2,462
-0.06(-0.06%)
Feb 04, 2005
90.04
90.77
90.04
90.77
14,527
+0.84(+0.93%)
Feb 03, 2005
90.00
90.00
89.57
89.93
5,909
-0.23(-0.25%)
Feb 02, 2005
89.93
90.30
89.93
90.16
4,308
-0.14(-0.15%)
Feb 01, 2005
89.67
90.69
89.67
90.30
26,346
+1.12(+1.26%)
Jan 31, 2005
88.86
89.25
88.70
89.18
3,939
+1.13(+1.28%)
Jan 28, 2005
88.44
88.54
87.83
88.05
8,125
-0.16(-0.18%)
Jan 27, 2005
88.49
88.64
88.21
88.21
3,447
-0.29(-0.33%)
Jan 26, 2005
88.42
88.60
88.19
88.50
5,416
+0.36(+0.41%)
Jan 25, 2005
88.73
88.74
88.15
88.15
4,308
+0.02(+0.03%)
Jan 24, 2005
88.37
88.62
88.12
88.12
9,110
-0.02(-0.03%)
Jan 21, 2005
88.70
88.83
88.05
88.15
4,555
-0.41(-0.47%)
Jan 20, 2005
88.66
88.90
88.37
88.56
7,263
-0.46(-0.52%)
Jan 19, 2005
89.89
89.95
89.02
89.02
11,080
-1.06(-1.17%)
Jan 18, 2005
88.74
90.14
88.50
90.08
28,562
+1.38(+1.56%)
Jan 14, 2005
88.80
88.92
88.59
88.70
2,216
+0.05(+0.05%)
Jan 13, 2005
89.55
89.55
88.48
88.65
2,954
-0.76(-0.85%)
Jan 12, 2005
89.67
89.67
88.89
89.41
13,788
-0.18(-0.20%)
Jan 11, 2005
89.64
89.91
89.41
89.59
7,632
-0.21(-0.24%)
Jan 10, 2005
89.94
90.34
89.71
89.80
5,663
-0.21(-0.23%)
Jan 07, 2005
90.73
90.73
89.98
90.02
6,278
-0.39(-0.43%)
Jan 06, 2005
90.49
90.73
90.25
90.41
13,049
+0.46(+0.51%)
Jan 05, 2005
90.14
90.60
89.94
89.94
32,009
-0.26(-0.29%)
Jan 04, 2005
91.62
91.73
90.20
90.20
4,432
-1.00(-1.10%)
Jan 03, 2005
91.79
92.34
91.20
91.20
8,125
-0.71(-0.77%)
Dec 31, 2004
91.81
92.09
91.67
91.91
2,339
+0.01(+0.01%)
Dec 30, 2004
91.96
92.01
91.81
91.90
4,185
+0.29(+0.32%)
Dec 29, 2004
91.59
91.65
91.38
91.61
7,017
-0.10(-0.11%)
Dec 28, 2004
91.58
91.80
91.52
91.70
4,678
+0.30(+0.33%)
Dec 27, 2004
91.87
91.87
91.31
91.40
8,864
-0.40(-0.43%)
Dec 23, 2004
91.83
92.04
91.72
91.80
7,756
-0.32(-0.35%)
Dec 22, 2004
92.20
92.25
91.94
92.13
3,324
+0.67(+0.74%)
Dec 21, 2004
90.63
91.49
90.61
91.45
5,909
+1.01(+1.11%)
Dec 20, 2004
90.81
91.01
90.31
90.45
4,308
-0.01(-0.01%)
Dec 17, 2004
90.65
90.73
90.32
90.45
1,723
-0.58(-0.64%)
Dec 16, 2004
90.97
91.16
90.79
91.04
3,447
-0.45(-0.50%)
Dec 15, 2004
91.01
91.49
91.01
91.49
6,032
+0.50(+0.55%)
Dec 14, 2004
90.94
90.99
90.69
90.99
6,278
+0.38(+0.42%)
Dec 13, 2004
90.11
90.75
90.06
90.61
10,710
+0.65(+0.72%)
Dec 10, 2004
89.67
89.96
89.50
89.96
10,833
+0.28(+0.32%)
Dec 09, 2004
89.27
89.67
88.91
89.67
2,954
+0.29(+0.33%)
Dec 08, 2004
89.31
89.50
89.13
89.38
4,678
+0.26(+0.29%)
Dec 07, 2004
90.08
90.09
89.07
89.12
4,062
-0.95(-1.06%)
Dec 06, 2004
90.00
90.23
89.49
90.07
11,818
+0.20(+0.23%)
Dec 03, 2004
89.99
90.36
89.68
89.87
15,389
-0.32(-0.35%)
Dec 02, 2004
90.24
90.62
90.16
90.19
7,017
-0.21(-0.23%)
Dec 01, 2004
89.35
90.40
89.34
90.40
10,095
+1.67(+1.88%)
Nov 30, 2004
88.37
88.86
88.33
88.73
5,170
-0.03(-0.04%)
Nov 29, 2004
89.35
89.35
88.54
88.76
3,077
-0.57(-0.64%)
Nov 26, 2004
89.24
89.33
89.24
89.33
3,816
+0.09(+0.10%)
Nov 24, 2004
89.11
89.25
89.03
89.24
7,386
+0.54(+0.61%)
Nov 23, 2004
88.75
88.79
88.37
88.70
14,527
+0.10(+0.11%)
Nov 22, 2004
88.17
88.83
88.17
88.60
4,062
+0.32(+0.36%)
Nov 19, 2004
89.31
89.31
88.26
88.28
20,313
-1.19(-1.33%)
Nov 18, 2004
89.96
89.96
89.47
89.47
21,544
-0.15(-0.16%)
Nov 17, 2004
89.96
90.34
89.48
89.62
6,278
+0.06(+0.06%)
Nov 16, 2004
90.04
90.04
89.56
89.56
5,786
-0.89(-0.98%)
Nov 15, 2004
90.33
90.58
90.24
90.45
10,218
+0.12(+0.13%)
Nov 12, 2004
89.67
90.53
89.42
90.32
9,233
+0.63(+0.71%)
Nov 11, 2004
89.15
89.79
89.11
89.69
4,185
+0.80(+0.90%)
Nov 10, 2004
88.78
89.17
88.70
88.89
9,356
+0.24(+0.27%)
Nov 09, 2004
88.88
89.02
88.59
88.64
4,185
-0.15(-0.17%)
Nov 08, 2004
89.00
89.00
88.72
88.80
8,002
-0.19(-0.21%)
Nov 05, 2004
89.19
89.35
88.73
88.98
7,879
-0.10(-0.11%)
Nov 04, 2004
87.47
89.08
87.47
89.08
15,142
+1.37(+1.57%)
Nov 03, 2004
88.05
88.05
87.60
87.71
12,434
+0.71(+0.82%)
Nov 02, 2004
86.51
87.41
86.51
86.99
8,864
+0.43(+0.50%)
Nov 01, 2004
86.44
86.78
86.41
86.56
4,062
+0.18(+0.21%)
Oct 29, 2004
86.54
86.54
85.99
86.38
4,678
+0.28(+0.33%)
Oct 28, 2004
85.53
86.51
85.51
86.10
5,416
+0.37(+0.43%)
Oct 27, 2004
84.15
85.73
84.15
85.73
2,216
+1.54(+1.82%)
Oct 26, 2004
83.14
84.30
83.14
84.20
6,032
+1.04(+1.25%)
Oct 25, 2004
82.54
83.16
82.48
83.16
2,585
-0.37(-0.45%)
Oct 22, 2004
83.92
83.92
83.53
83.53
1,969
-0.36(-0.43%)
Oct 21, 2004
83.58
84.28
83.36
83.89
5,663
+0.42(+0.51%)
Oct 20, 2004
83.48
83.56
82.67
83.47
47,398
-0.97(-1.15%)
Oct 19, 2004
85.30
85.60
84.39
84.44
35,210
-0.82(-0.96%)
Oct 18, 2004
84.88
85.26
84.88
85.26
7,632
+0.10(+0.11%)
Oct 15, 2004
84.48
85.38
84.39
85.17
6,524
+1.07(+1.28%)
Oct 14, 2004
84.52
84.52
83.88
84.09
3,324
-1.03(-1.21%)
Oct 13, 2004
85.90
85.90
85.11
85.13
2,216
-0.78(-0.91%)
Oct 12, 2004
85.41
85.91
85.41
85.91
1,354
+0.06(+0.08%)
Oct 11, 2004
85.86
86.03
85.80
85.84
27,577
+0.15(+0.18%)
Oct 08, 2004
85.78
86.21
85.57
85.69
16,497
-0.37(-0.43%)
Oct 07, 2004
86.25
86.25
85.85
86.06
17,481
-0.01(-0.01%)
Oct 06, 2004
85.48
86.07
85.48
86.07
37,303
+0.58(+0.68%)
Oct 05, 2004
85.45
85.78
85.45
85.48
3,816
-0.24(-0.28%)
Oct 04, 2004
85.86
86.08
85.71
85.73
4,432
+0.28(+0.33%)
Oct 01, 2004
84.48
85.44
84.48
85.44
9,602
+1.21(+1.44%)
Sep 30, 2004
84.35
84.38
83.84
84.23
11,572
-0.17(-0.20%)
Sep 29, 2004
84.23
84.40
83.87
84.40
3,200
+0.26(+0.31%)
Sep 28, 2004
83.66
84.14
83.46
84.14
4,308
+0.66(+0.79%)
Sep 27, 2004
83.53
83.85
83.48
83.48
9,233
-0.72(-0.86%)
Sep 24, 2004
83.66
84.21
83.58
84.21
6,771
+0.15(+0.17%)
Sep 23, 2004
84.56
84.71
84.06
84.06
17,358
-0.77(-0.91%)
Sep 22, 2004
85.82
85.82
84.83
84.83
16,620
-1.71(-1.98%)
Sep 21, 2004
86.02
86.55
85.86
86.55
2,092
+0.75(+0.87%)
Sep 20, 2004
86.22
86.22
85.66
85.80
6,032
-0.84(-0.97%)
Sep 17, 2004
86.99
86.99
86.60
86.64
3,324
-0.09(-0.10%)
Sep 16, 2004
86.47
86.81
86.47
86.73
1,846
+0.71(+0.83%)
Sep 15, 2004
86.54
86.54
86.02
86.02
3,939
-0.52(-0.60%)
Sep 14, 2004
86.47
86.71
86.32
86.54
6,894
+0.06(+0.08%)
Sep 13, 2004
86.57
86.72
86.42
86.47
4,062
+0.02(+0.03%)
Sep 10, 2004
86.18
86.50
86.05
86.45
1,231
+0.43(+0.50%)
Sep 09, 2004
86.34
86.38
85.77
86.02
2,462
-0.04(-0.05%)
Sep 08, 2004
86.73
86.75
86.06
86.06
7,140
-0.66(-0.76%)
Sep 07, 2004
86.25
86.99
86.25
86.72
6,278
+0.97(+1.14%)
Sep 03, 2004
85.78
86.01
85.74
85.74
3,816
-0.04(-0.05%)
Sep 02, 2004
85.12
85.79
84.85
85.78
5,909
+0.73(+0.86%)
Sep 01, 2004
85.49
85.55
84.93
85.05
1,108
-0.19(-0.22%)
Aug 31, 2004
84.96
85.24
84.56
85.24
5,786
+0.38(+0.45%)
Aug 30, 2004
85.34
85.34
84.86
84.86
6,524
-0.55(-0.65%)
Aug 27, 2004
85.24
85.41
84.95
85.41
3,200
+0.17(+0.20%)
Aug 26, 2004
84.95
85.29
84.95
85.24
120,157
+0.24(+0.28%)
Aug 25, 2004
84.27
85.06
84.22
85.00
3,200
+0.61(+0.72%)
Aug 24, 2004
84.47
84.47
84.09
84.39
9,725
+0.26(+0.31%)
Aug 23, 2004
84.33
84.33
83.98
84.13
2,831
-0.16(-0.19%)
Aug 20, 2004
83.81
84.31
83.81
84.30
8,494
+0.71(+0.86%)
Aug 19, 2004
83.48
83.71
83.48
83.58
3,324
-0.32(-0.38%)
Aug 18, 2004
83.01
83.90
83.01
83.90
6,401
+0.88(+1.06%)
Aug 17, 2004
82.98
83.22
82.98
83.02
6,401
+0.80(+0.97%)
Aug 16, 2004
81.31
82.36
81.31
82.23
7,017
+1.10(+1.35%)
Aug 13, 2004
81.23
81.28
80.85
81.13
4,185
-0.11(-0.14%)
Aug 12, 2004
81.41
81.41
81.10
81.24
2,216
-0.32(-0.40%)
Aug 11, 2004
81.06
81.59
81.06
81.57
3,816
+0.35(+0.43%)
Aug 10, 2004
80.63
81.28
80.63
81.22
3,200
+0.95(+1.18%)
Aug 09, 2004
80.37
80.48
80.09
80.27
5,540
+0.13(+0.16%)
Aug 06, 2004
80.89
80.89
80.09
80.14
6,648
-0.61(-0.75%)
Aug 05, 2004
82.08
82.08
80.75
80.75
2,831
-1.21(-1.48%)
Aug 04, 2004
81.55
82.37
81.49
81.96
1,477
+0.03(+0.04%)
Aug 03, 2004
82.20
82.28
81.92
81.92
12,557
-0.45(-0.55%)
Aug 02, 2004
81.55
82.38
81.45
82.38
1,723
+0.49(+0.60%)
Jul 30, 2004
82.08
82.08
81.58
81.89
5,170
-0.16(-0.20%)
Jul 29, 2004
82.04
82.25
81.70
82.05
4,555
+0.45(+0.56%)
Jul 28, 2004
81.06
81.60
80.70
81.60
2,092
+0.12(+0.15%)
Jul 27, 2004
81.16
81.48
81.06
81.48
2,462
+0.86(+1.07%)
Jul 26, 2004
80.89
80.89
80.58
80.62
1,231
-0.30(-0.37%)
Jul 23, 2004
81.36
81.37
80.92
80.92
3,200
-0.64(-0.79%)
Jul 22, 2004
80.98
81.71
80.37
81.56
11,818
+0.25(+0.31%)
Jul 21, 2004
82.34
82.92
81.31
81.31
8,002
-0.65(-0.79%)
Jul 20, 2004
81.56
82.11
81.54
81.96
6,032
+0.40(+0.49%)
Jul 19, 2004
81.35
81.74
81.16
81.56
2,339
+0.00(+0.00%)
Jul 16, 2004
81.67
81.80
81.12
81.56
1,723
+0.26(+0.32%)
Jul 15, 2004
82.02
82.02
81.29
81.30
4,555
-0.39(-0.48%)
Jul 14, 2004
81.96
82.49
81.63
81.69
20,806
-0.45(-0.55%)
Jul 13, 2004
82.24
82.27
81.92
82.14
3,447
-0.09(-0.11%)
Jul 12, 2004
81.90
82.23
81.75
82.23
2,954
+0.63(+0.77%)
Jul 09, 2004
81.92
81.97
81.54
81.61
3,939
-0.28(-0.35%)
Jul 08, 2004
82.36
82.50
81.84
81.89
5,047
-0.47(-0.57%)
Jul 07, 2004
82.61
82.82
82.36
82.36
6,648
-0.28(-0.34%)
Jul 06, 2004
82.76
82.87
82.28
82.65
8,002
-0.75(-0.90%)
Jul 02, 2004
83.09
83.50
82.70
83.40
3,816
+0.42(+0.51%)
Jul 01, 2004
83.94
83.94
82.67
82.97
28,685
-0.84(-1.00%)
Jun 30, 2004
83.42
83.91
83.08
83.81
24,130
+0.60(+0.72%)
Jun 29, 2004
83.14
83.43
82.85
83.21
25,730
-0.49(-0.58%)
Jun 28, 2004
83.94
84.15
83.70
83.70
7,632
+0.03(+0.03%)
Jun 25, 2004
83.87
84.54
83.67
83.67
8,617
-0.81(-0.96%)
Jun 24, 2004
84.68
84.73
84.44
84.48
12,434
+0.29(+0.35%)
Jun 23, 2004
83.68
84.18
83.48
84.18
3,693
+0.36(+0.43%)
Jun 22, 2004
83.50
83.89
83.40
83.83
1,969
+0.37(+0.44%)
Jun 21, 2004
84.03
84.05
83.46
83.46
1,477
-0.37(-0.44%)
Jun 18, 2004
83.65
83.99
83.65
83.83
1,723
+0.45(+0.55%)
Jun 17, 2004
83.50
83.50
83.14
83.37
2,092
-0.12(-0.15%)
Jun 16, 2004
83.58
83.79
83.49
83.49
3,324
+0.22(+0.26%)
Jun 15, 2004
83.95
83.95
83.27
83.27
6,771
+0.05(+0.06%)
Jun 14, 2004
84.03
84.03
83.09
83.22
4,555
-0.81(-0.97%)
Jun 10, 2004
84.31
84.31
84.00
84.04
6,401
-0.11(-0.14%)
Jun 09, 2004
84.82
84.82
84.12
84.15
3,570
-0.74(-0.87%)
Jun 08, 2004
84.48
84.89
84.39
84.89
5,047
+0.12(+0.14%)
Jun 07, 2004
84.11
84.77
84.11
84.77
2,462
+1.07(+1.28%)
Jun 04, 2004
83.46
83.91
83.46
83.70
3,200
+0.71(+0.85%)
Jun 03, 2004
83.48
83.54
82.97
82.99
3,324
-0.84(-1.00%)
Jun 02, 2004
83.74
83.91
83.03
83.83
5,786
+0.63(+0.76%)
Jun 01, 2004
83.38
83.58
82.88
83.19
7,263
-0.46(-0.55%)
May 28, 2004
83.75
83.79
83.57
83.66
1,723
-0.16(-0.19%)
May 27, 2004
83.79
84.11
83.12
83.82
6,401
+0.15(+0.18%)
May 26, 2004
83.00
83.76
83.00
83.66
4,432
+0.54(+0.64%)
May 25, 2004
81.57
83.13
81.57
83.13
5,663
+1.10(+1.34%)
May 24, 2004
81.92
82.19
81.60
82.03
5,909
+0.45(+0.55%)
May 21, 2004
81.31
81.95
81.31
81.58
4,308
+0.33(+0.41%)
May 20, 2004
80.94
81.27
80.94
81.25
1,477
+0.55(+0.68%)
May 19, 2004
81.43
82.16
80.70
80.70
3,077
+0.02(+0.03%)
May 18, 2004
80.58
80.93
80.58
80.67
8,002
+0.79(+0.99%)
May 17, 2004
80.01
80.21
79.57
79.89
11,695
-1.17(-1.44%)
May 14, 2004
81.15
81.32
80.63
81.06
5,416
+0.08(+0.10%)
May 13, 2004
80.41
81.94
80.41
80.97
6,894
+0.59(+0.74%)
May 12, 2004
79.88
80.38
78.90
80.38
2,462
+0.70(+0.88%)
May 11, 2004
79.76
80.02
79.45
79.68
5,293
+0.53(+0.67%)
May 10, 2004
79.07
79.55
78.33
79.16
35,087
-1.14(-1.42%)
May 07, 2004
81.43
81.96
80.16
80.29
25,361
-2.10(-2.55%)
May 06, 2004
82.85
82.85
81.71
82.40
6,401
-0.82(-0.99%)
May 05, 2004
83.14
83.41
83.14
83.22
6,648
+0.45(+0.54%)
May 04, 2004
82.36
82.85
82.36
82.77
2,708
+0.37(+0.45%)
May 03, 2004
81.65
82.40
81.65
82.40
3,816
+0.68(+0.83%)
Apr 30, 2004
82.08
82.21
81.59
81.71
8,987
-0.32(-0.40%)
Apr 29, 2004
81.84
83.11
81.47
82.04
8,371
-0.41(-0.49%)
Apr 28, 2004
82.85
82.85
82.32
82.44
56,878
-0.81(-0.98%)
Apr 27, 2004
83.45
83.99
83.18
83.26
2,831
+0.11(+0.13%)
Apr 26, 2004
83.31
83.37
83.15
83.15
2,462
+0.02(+0.02%)
Apr 23, 2004
83.22
83.37
82.69
83.14
4,308
-0.57(-0.68%)
Apr 22, 2004
82.44
83.89
82.29
83.70
26,099
+1.58(+1.93%)
Apr 21, 2004
82.00
82.49
81.80
82.12
24,745
-0.63(-0.76%)
Apr 20, 2004
83.79
83.87
82.75
82.75
7,509
-0.80(-0.96%)
Apr 19, 2004
83.87
83.87
83.09
83.55
45,305
-0.51(-0.61%)
Apr 16, 2004
83.30
84.06
83.18
84.06
4,555
+1.36(+1.65%)
Apr 15, 2004
83.30
83.54
82.20
82.70
31,639
-0.44(-0.53%)
Apr 14, 2004
83.66
84.31
82.97
83.14
41,735
-1.62(-1.92%)
Apr 13, 2004
86.47
86.47
84.54
84.76
5,170
-1.71(-1.98%)
Apr 12, 2004
86.52
86.90
86.47
86.47
23,760
+0.52(+0.60%)
Apr 08, 2004
86.91
86.95
85.95
85.95
6,771
-0.87(-1.00%)
Apr 07, 2004
86.86
86.86
86.25
86.82
3,200
+0.03(+0.04%)
Apr 06, 2004
86.51
86.88
86.51
86.79
5,909
+0.37(+0.43%)
Apr 05, 2004
86.55
86.55
86.08
86.42
21,544
-0.17(-0.20%)
Apr 02, 2004
87.89
88.07
86.38
86.59
20,682
-0.93(-1.07%)
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
.