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

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

N/A UNCHANGED
Last Price Updated: 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, 2010 71.09 71.16 71.08 71.16 607,271 +0.09(+0.12%)
Apr 29, 2010 71.06 71.07 71.03 71.07 494,867 +0.02(+0.02%)
Apr 28, 2010 71.03 71.06 71.00 71.06 1,490,832 -0.02(-0.02%)
Apr 27, 2010 71.00 71.11 70.98 71.07 1,797,086 +0.14(+0.19%)
Apr 26, 2010 70.94 70.97 70.92 70.94 640,455 +0.00(+0.00%)
Apr 23, 2010 70.94 70.95 70.90 70.94 772,849 -0.03(-0.04%)
Apr 22, 2010 71.03 71.06 70.96 70.96 526,665 -0.05(-0.07%)
Apr 21, 2010 70.99 71.01 70.95 71.01 761,264 +0.01(+0.01%)
Apr 20, 2010 71.00 71.00 70.96 71.00 1,050,945 +0.01(+0.01%)
Apr 19, 2010 71.06 71.06 71.00 71.00 776,352 -0.07(-0.10%)
Apr 16, 2010 71.00 71.08 70.98 71.06 941,246 +0.11(+0.16%)
Apr 15, 2010 70.91 70.97 70.90 70.95 1,416,187 +0.05(+0.07%)
Apr 14, 2010 70.92 70.94 70.90 70.90 1,139,797 +0.00(+0.00%)
Apr 13, 2010 70.95 70.95 70.89 70.90 864,881 -0.02(-0.02%)
Apr 12, 2010 70.89 70.94 70.89 70.92 1,233,639 +0.03(+0.05%)
Apr 09, 2010 70.85 70.89 70.83 70.89 565,623 +0.02(+0.02%)
Apr 08, 2010 70.93 70.94 70.87 70.87 833,390 -0.02(-0.02%)
Apr 07, 2010 70.82 70.89 70.82 70.89 2,126,229 +0.11(+0.16%)
Apr 06, 2010 70.77 70.78 70.74 70.77 1,190,569 +0.02(+0.02%)
Apr 05, 2010 70.80 70.82 70.71 70.76 4,417,647 -0.16(-0.23%)
Apr 01, 2010 70.95 70.92 70.92 70.92 714,974 -0.03(-0.04%)
Mar 31, 2010 70.92 70.99 70.90 70.95 2,560,703 +0.05(+0.07%)
Mar 30, 2010 70.90 70.91 70.88 70.89 826,395 -0.02(-0.02%)
Mar 29, 2010 70.89 70.91 70.86 70.91 1,433,182 +0.03(+0.05%)
Mar 26, 2010 70.83 70.89 70.82 70.88 699,108 +0.04(+0.06%)
Mar 25, 2010 70.83 70.84 70.77 70.83 892,719 +0.03(+0.04%)
Mar 24, 2010 70.87 70.90 70.80 70.81 765,786 -0.11(-0.16%)
Mar 23, 2010 70.95 70.97 70.91 70.92 546,677 -0.03(-0.04%)
Mar 22, 2010 70.95 70.97 70.93 70.95 542,732 +0.03(+0.04%)
Mar 19, 2010 70.95 70.97 70.91 70.92 701,668 -0.05(-0.07%)
Mar 18, 2010 71.00 71.00 70.94 70.97 711,326 -0.04(-0.06%)
Mar 17, 2010 71.01 71.02 70.99 71.01 1,129,505 +0.02(+0.02%)
Mar 16, 2010 70.99 71.04 70.95 71.00 908,487 +0.02(+0.02%)
Mar 15, 2010 70.97 70.98 70.97 70.98 497,547 +0.03(+0.04%)
Mar 12, 2010 70.94 70.98 70.92 70.95 1,293,216 +0.01(+0.01%)
Mar 11, 2010 70.96 71.00 70.95 70.95 2,072,281 -0.09(-0.12%)
Mar 10, 2010 71.00 71.05 71.00 71.03 1,433,709 -0.02(-0.02%)
Mar 09, 2010 71.04 71.06 71.01 71.05 753,685 +0.05(+0.07%)
Mar 08, 2010 71.00 71.01 70.99 71.00 1,108,175 -0.03(-0.05%)
Mar 05, 2010 71.02 71.04 70.97 71.03 1,345,864 -0.06(-0.08%)
Mar 04, 2010 71.08 71.12 71.06 71.09 964,491 -0.03(-0.04%)
Mar 03, 2010 71.11 71.15 71.08 71.12 1,415,501 -0.01(-0.01%)
Mar 02, 2010 71.12 71.15 71.11 71.12 1,349,937 +0.00(+0.00%)
Mar 01, 2010 71.10 71.15 71.10 71.12 1,014,297 -0.01(-0.02%)
Feb 26, 2010 71.11 71.15 71.09 71.14 1,101,722 +0.03(+0.04%)
Feb 25, 2010 71.11 71.13 71.09 71.11 862,809 +0.06(+0.08%)
Feb 24, 2010 71.01 71.07 71.00 71.05 1,404,484 +0.04(+0.05%)
Feb 23, 2010 71.01 71.04 70.98 71.02 978,504 +0.06(+0.08%)
Feb 22, 2010 70.96 70.97 70.92 70.96 801,759 +0.03(+0.04%)
Feb 19, 2010 70.92 70.94 70.86 70.93 1,590,953 -0.03(-0.04%)
Feb 18, 2010 71.02 71.02 70.95 70.96 1,045,411 -0.04(-0.06%)
Feb 17, 2010 71.02 71.05 70.98 71.00 790,661 -0.06(-0.08%)
Feb 16, 2010 71.04 71.09 71.02 71.06 862,077 +0.01(+0.01%)
Feb 12, 2010 71.03 71.05 71.05 71.05 594,796 +0.06(+0.08%)
Feb 11, 2010 70.96 70.99 70.93 70.99 1,488,952 +0.03(+0.04%)
Feb 10, 2010 71.06 71.06 70.95 70.97 788,143 -0.08(-0.11%)
Feb 09, 2010 71.09 71.10 71.01 71.04 1,664,189 -0.07(-0.10%)
Feb 08, 2010 71.09 71.13 71.08 71.11 1,008,077 -0.05(-0.07%)
Feb 05, 2010 71.10 71.19 71.09 71.16 1,602,398 +0.11(+0.16%)
Feb 04, 2010 71.03 71.07 71.01 71.05 734,209 +0.10(+0.14%)
Feb 03, 2010 70.96 70.98 70.93 70.95 1,509,876 -0.05(-0.07%)
Feb 02, 2010 70.98 71.01 70.98 71.00 852,389 +0.01(+0.01%)
Feb 01, 2010 71.01 71.01 70.93 70.99 1,177,311 -0.03(-0.04%)
Jan 29, 2010 70.91 71.02 70.89 71.02 1,060,333 +0.07(+0.10%)
Jan 28, 2010 70.91 70.95 70.89 70.95 1,156,179 +0.04(+0.05%)
Jan 27, 2010 71.01 71.02 70.89 70.92 1,030,994 -0.03(-0.04%)
Jan 26, 2010 70.98 71.00 70.93 70.95 893,028 +0.01(+0.01%)
Jan 25, 2010 70.96 70.97 70.93 70.94 735,377 -0.06(-0.08%)
Jan 22, 2010 70.94 71.00 70.92 71.00 854,208 +0.06(+0.08%)
Jan 21, 2010 70.85 70.95 70.84 70.94 1,508,113 +0.06(+0.08%)
Jan 20, 2010 70.89 70.92 70.87 70.88 1,278,065 +0.00(+0.00%)
Jan 19, 2010 70.84 70.88 70.83 70.88 1,358,621 +0.02(+0.02%)
Jan 15, 2010 70.84 70.86 70.86 70.86 763,288 +0.06(+0.08%)
Jan 14, 2010 70.78 70.84 70.78 70.80 647,435 +0.07(+0.10%)
Jan 13, 2010 70.76 70.80 70.73 70.73 695,144 -0.06(-0.08%)
Jan 12, 2010 70.78 70.81 70.78 70.79 686,216 +0.06(+0.08%)
Jan 11, 2010 70.73 70.76 70.73 70.73 890,726 +0.03(+0.05%)
Jan 08, 2010 70.72 70.73 70.67 70.70 839,614 +0.07(+0.10%)
Jan 07, 2010 70.65 70.67 70.62 70.63 908,858 -0.02(-0.02%)
Jan 06, 2010 70.66 70.69 70.60 70.65 1,807,131 +0.01(+0.01%)
Jan 05, 2010 70.62 70.67 70.62 70.64 704,286 +0.09(+0.12%)
Jan 04, 2010 70.52 70.57 70.50 70.56 1,437,060 +0.09(+0.13%)
Dec 31, 2009 70.48 70.46 70.46 70.46 745,274 -0.08(-0.12%)
Dec 30, 2009 70.56 70.57 70.53 70.55 924,879 -0.03(-0.04%)
Dec 29, 2009 70.54 70.57 70.51 70.57 1,009,590 -0.03(-0.04%)
Dec 28, 2009 70.67 70.68 70.60 70.60 2,034,643 -0.10(-0.14%)
Dec 24, 2009 70.73 70.75 70.70 70.70 383,056 -0.08(-0.12%)
Dec 23, 2009 70.83 70.85 70.77 70.78 903,408 +0.00(+0.00%)
Dec 22, 2009 70.84 70.85 70.77 70.78 996,988 -0.08(-0.12%)
Dec 21, 2009 70.92 70.93 70.84 70.87 1,128,503 -0.11(-0.16%)
Dec 18, 2009 70.99 71.01 70.94 70.98 636,457 -0.05(-0.07%)
Dec 17, 2009 71.01 71.03 70.95 71.03 821,769 +0.14(+0.19%)
Dec 16, 2009 70.89 70.95 70.86 70.90 808,017 +0.05(+0.07%)
Dec 15, 2009 70.87 70.87 70.80 70.84 667,391 -0.02(-0.02%)
Dec 14, 2009 70.92 70.92 70.86 70.86 619,040 -0.08(-0.11%)
Dec 11, 2009 70.96 70.98 70.91 70.94 573,058 -0.08(-0.11%)
Dec 10, 2009 71.01 71.05 70.96 71.01 630,604 -0.03(-0.04%)
Dec 09, 2009 71.07 71.09 71.03 71.04 756,337 -0.05(-0.07%)
Dec 08, 2009 71.07 71.10 71.03 71.09 773,808 +0.07(+0.10%)
Dec 07, 2009 70.96 71.02 70.91 71.02 887,228 +0.15(+0.22%)
Dec 04, 2009 70.92 70.92 70.85 70.87 859,886 -0.18(-0.25%)
Dec 03, 2009 71.03 71.08 71.01 71.05 1,231,202 -0.04(-0.06%)
Dec 02, 2009 71.13 71.15 71.07 71.09 1,016,892 -0.06(-0.08%)
Dec 01, 2009 71.25 71.25 71.12 71.15 1,596,327 -0.48(-0.66%)
Nov 30, 2009 71.62 71.67 71.58 71.63 804,663 +0.01(+0.01%)
Nov 27, 2009 71.63 71.63 71.57 71.62 407,842 +0.05(+0.07%)
Nov 25, 2009 71.52 71.57 71.50 71.57 1,034,979 +0.03(+0.05%)
Nov 24, 2009 71.48 71.54 71.47 71.53 800,859 +0.06(+0.08%)
Nov 23, 2009 71.43 71.47 71.42 71.47 877,845 -0.01(-0.01%)
Nov 20, 2009 71.49 71.53 71.46 71.48 666,975 +0.02(+0.02%)
Nov 19, 2009 71.46 71.53 71.46 71.46 1,102,103 +0.03(+0.04%)
Nov 18, 2009 71.44 71.46 71.41 71.44 1,032,032 +0.00(+0.00%)
Nov 17, 2009 71.40 71.45 71.37 71.44 1,216,216 +0.02(+0.02%)
Nov 16, 2009 71.32 71.43 71.32 71.42 995,103 +0.04(+0.06%)
Nov 13, 2009 71.34 71.38 71.32 71.38 688,348 +0.02(+0.02%)
Nov 12, 2009 71.32 71.37 71.31 71.36 1,070,178 -0.01(-0.01%)
Nov 11, 2009 71.35 71.38 71.29 71.37 469,694 +0.08(+0.11%)
Nov 10, 2009 71.33 71.35 71.29 71.29 643,613 -0.02(-0.02%)
Nov 09, 2009 71.27 71.31 71.27 71.31 695,515 +0.00(+0.00%)
Nov 06, 2009 71.31 71.31 71.27 71.31 939,526 +0.05(+0.07%)
Nov 05, 2009 71.21 71.27 71.21 71.26 786,335 +0.07(+0.10%)
Nov 04, 2009 71.18 71.23 71.14 71.19 775,255 -0.01(-0.01%)
Nov 03, 2009 71.24 71.24 71.18 71.20 917,350 -0.01(-0.01%)
Nov 02, 2009 71.22 71.24 71.18 71.21 1,729,936 -0.15(-0.21%)
Oct 30, 2009 71.33 71.40 71.30 71.36 1,164,290 +0.08(+0.12%)
Oct 29, 2009 71.29 71.29 71.24 71.28 927,968 -0.06(-0.08%)
Oct 28, 2009 71.29 71.35 71.25 71.34 936,496 +0.10(+0.14%)
Oct 27, 2009 71.14 71.26 71.12 71.24 1,492,279 +0.14(+0.20%)
Oct 26, 2009 71.17 71.17 71.09 71.09 1,532,352 -0.08(-0.11%)
Oct 23, 2009 71.18 71.21 71.17 71.17 673,982 -0.12(-0.17%)
Oct 22, 2009 71.22 71.29 71.22 71.29 674,128 +0.01(+0.01%)
Oct 21, 2009 71.29 71.31 71.24 71.28 1,800,494 -0.03(-0.05%)
Oct 20, 2009 71.34 71.35 71.30 71.31 1,933,305 +0.03(+0.05%)
Oct 19, 2009 71.24 71.28 71.22 71.28 788,866 +0.00(+0.00%)
Oct 16, 2009 71.22 71.29 71.20 71.28 598,552 +0.04(+0.06%)
Oct 15, 2009 71.24 71.31 71.24 71.24 847,045 -0.04(-0.06%)
Oct 14, 2009 71.29 71.35 71.26 71.28 1,269,967 -0.09(-0.13%)
Oct 13, 2009 71.31 71.37 71.31 71.37 1,043,331 +0.04(+0.06%)
Oct 12, 2009 71.26 71.52 71.22 71.33 734,959 +0.08(+0.12%)
Oct 09, 2009 71.26 71.27 71.19 71.24 1,343,744 -0.10(-0.14%)
Oct 08, 2009 71.40 71.40 71.32 71.35 962,630 -0.07(-0.10%)
Oct 07, 2009 71.36 71.43 71.34 71.41 1,036,348 +0.09(+0.13%)
Oct 06, 2009 71.33 71.35 71.29 71.32 1,369,394 -0.04(-0.06%)
Oct 05, 2009 71.40 71.40 71.34 71.36 804,081 +0.00(+0.00%)
Oct 02, 2009 71.39 71.41 71.31 71.36 1,040,152 +0.03(+0.04%)
Oct 01, 2009 71.34 71.38 71.30 71.34 1,278,185 -0.02(-0.02%)
Sep 30, 2009 71.25 71.37 71.25 71.35 1,674,078 +0.08(+0.11%)
Sep 29, 2009 71.24 71.29 71.20 71.28 1,237,769 +0.01(+0.01%)
Sep 28, 2009 71.31 71.32 71.26 71.27 843,452 -0.02(-0.03%)
Sep 25, 2009 71.31 71.32 71.24 71.29 1,019,958 -0.03(-0.04%)
Sep 24, 2009 71.27 71.34 71.26 71.32 1,012,408 +0.02(+0.03%)
Sep 23, 2009 71.20 71.31 71.18 71.30 1,110,573 +0.11(+0.16%)
Sep 22, 2009 71.21 71.24 71.19 71.19 837,420 -0.02(-0.02%)
Sep 21, 2009 71.18 71.24 71.18 71.21 707,250 +0.03(+0.04%)
Sep 18, 2009 71.23 71.24 70.85 71.18 1,515,604 -0.07(-0.10%)
Sep 17, 2009 71.15 71.26 71.12 71.25 980,258 +0.07(+0.10%)
Sep 16, 2009 71.24 71.26 71.14 71.18 835,092 -0.06(-0.09%)
Sep 15, 2009 71.18 71.25 71.18 71.24 774,117 +0.03(+0.05%)
Sep 14, 2009 71.30 71.30 71.20 71.21 748,890 -0.04(-0.06%)
Sep 11, 2009 71.30 71.36 71.25 71.25 1,001,318 -0.03(-0.04%)
Sep 10, 2009 71.28 71.33 71.26 71.28 680,102 +0.04(+0.06%)
Sep 09, 2009 71.21 71.25 71.18 71.24 704,610 +0.01(+0.01%)
Sep 08, 2009 71.25 71.25 71.19 71.23 754,429 +0.01(+0.01%)
Sep 04, 2009 71.25 71.27 71.21 71.22 576,704 -0.03(-0.05%)
Sep 03, 2009 71.29 71.29 71.24 71.25 594,885 -0.07(-0.10%)
Sep 02, 2009 71.28 71.32 71.24 71.32 813,382 +0.08(+0.11%)
Sep 01, 2009 71.21 71.28 71.14 71.24 1,091,417 -0.03(-0.05%)
Aug 31, 2009 71.23 71.29 71.19 71.28 637,075 +0.05(+0.07%)
Aug 28, 2009 71.11 71.23 71.11 71.23 899,538 +0.08(+0.11%)
Aug 27, 2009 71.15 71.19 71.12 71.15 712,511 -0.01(-0.01%)
Aug 26, 2009 71.18 71.18 71.12 71.16 863,157 +0.04(+0.06%)
Aug 25, 2009 71.13 71.14 71.06 71.12 782,279 +0.00(+0.00%)
Aug 24, 2009 71.02 71.13 71.00 71.12 654,392 +0.08(+0.12%)
Aug 21, 2009 71.14 71.17 71.01 71.03 998,494 -0.11(-0.16%)
Aug 20, 2009 71.15 71.18 71.12 71.14 693,216 -0.02(-0.02%)
Aug 19, 2009 71.17 71.19 71.13 71.16 1,298,288 +0.03(+0.05%)
Aug 18, 2009 71.14 71.15 71.09 71.12 814,249 -0.02(-0.02%)
Aug 17, 2009 71.11 71.18 71.11 71.14 883,954 +0.08(+0.11%)
Aug 14, 2009 71.01 71.12 71.00 71.07 606,329 +0.05(+0.07%)
Aug 13, 2009 70.94 71.02 70.90 71.01 1,029,924 +0.12(+0.17%)
Aug 12, 2009 70.90 70.92 70.82 70.90 1,008,835 +0.03(+0.04%)
Aug 11, 2009 70.81 70.89 70.81 70.87 1,025,223 +0.08(+0.11%)
Aug 10, 2009 70.73 70.82 70.73 70.79 752,269 +0.11(+0.16%)
Aug 07, 2009 70.70 70.73 70.66 70.68 1,403,563 -0.12(-0.17%)
Aug 06, 2009 70.78 70.84 70.78 70.80 1,050,509 +0.00(+0.00%)
Aug 05, 2009 70.77 70.92 70.77 70.80 1,448,653 -0.03(-0.04%)
Aug 04, 2009 70.90 70.92 70.79 70.83 1,106,888 -0.06(-0.08%)
Aug 03, 2009 70.93 70.94 70.82 70.89 1,264,214 -0.20(-0.28%)
Jul 31, 2009 70.98 71.08 70.98 71.08 734,888 +0.12(+0.17%)
Jul 30, 2009 70.93 70.97 70.90 70.96 911,456 +0.01(+0.01%)
Jul 29, 2009 71.03 71.04 70.88 70.95 748,343 -0.04(-0.06%)
Jul 28, 2009 71.07 71.11 70.97 70.99 898,518 -0.05(-0.08%)
Jul 27, 2009 71.01 71.07 70.98 71.05 833,095 -0.04(-0.06%)
Jul 24, 2009 71.06 71.12 71.05 71.09 1,231 +0.04(+0.06%)
Jul 23, 2009 71.17 71.18 71.02 71.05 1,207,969 -0.13(-0.18%)
Jul 22, 2009 71.26 71.26 71.16 71.18 739,322 -0.03(-0.05%)
Jul 21, 2009 71.10 71.27 71.10 71.21 1,261,796 +0.08(+0.12%)
Jul 20, 2009 71.06 71.16 71.05 71.12 952,204 -0.01(-0.01%)
Jul 17, 2009 71.11 71.15 71.10 71.13 980,837 -0.03(-0.04%)
Jul 16, 2009 71.18 71.20 71.14 71.16 593,894 +0.11(+0.16%)
Jul 15, 2009 71.16 71.18 71.05 71.05 879,637 -0.17(-0.24%)
Jul 14, 2009 71.21 71.27 71.19 71.22 575,503 -0.05(-0.07%)
Jul 13, 2009 71.29 71.32 71.25 71.27 823,840 -0.04(-0.06%)
Jul 10, 2009 71.29 71.33 71.26 71.31 784,290 +0.07(+0.10%)
Jul 09, 2009 71.22 71.28 71.21 71.24 970,167 -0.03(-0.05%)
Jul 08, 2009 71.18 71.31 71.15 71.28 910,902 +0.11(+0.16%)
Jul 07, 2009 71.18 71.24 71.14 71.17 1,964,143 -0.01(-0.01%)
Jul 06, 2009 71.14 71.21 71.12 71.18 558,488 +0.03(+0.04%)
Jul 02, 2009 71.15 71.18 71.11 71.15 640,821 +0.08(+0.11%)
Jul 01, 2009 71.00 71.07 70.97 71.07 1,415,416 -0.03(-0.04%)
Jun 30, 2009 71.04 71.12 71.01 71.10 827,943 -0.01(-0.01%)
Jun 29, 2009 71.12 71.13 71.08 71.11 767,928 +0.00(+0.00%)
Jun 26, 2009 71.08 71.12 71.07 71.11 814,859 +0.03(+0.05%)
Jun 25, 2009 71.01 71.10 71.00 71.07 1,461,365 +0.14(+0.19%)
Jun 24, 2009 70.98 71.10 70.92 70.94 822,577 -0.01(-0.01%)
Jun 23, 2009 70.90 71.00 70.89 70.95 849,226 +0.00(+0.00%)
Jun 22, 2009 70.88 70.95 70.88 70.95 1,241,314 +0.09(+0.13%)
Jun 19, 2009 70.80 70.88 70.75 70.85 1,237,623 +0.04(+0.06%)
Jun 18, 2009 70.90 70.90 70.76 70.81 729,734 -0.12(-0.17%)
Jun 17, 2009 70.94 70.98 70.89 70.93 885,578 +0.08(+0.11%)
Jun 16, 2009 70.80 70.90 70.78 70.85 1,326,204 +0.08(+0.11%)
Jun 15, 2009 70.78 70.82 70.75 70.78 1,129,494 +0.05(+0.07%)
Jun 12, 2009 70.65 70.76 70.64 70.73 715,569 +0.08(+0.11%)
Jun 11, 2009 70.60 70.69 70.59 70.65 898,252 +0.01(+0.01%)
Jun 10, 2009 70.67 70.72 70.55 70.64 894,052 -0.01(-0.01%)
Jun 09, 2009 70.62 70.70 70.62 70.65 1,172,717 +0.16(+0.23%)
Jun 08, 2009 70.60 70.62 70.49 70.49 1,296,134 -0.19(-0.26%)
Jun 05, 2009 70.84 70.95 70.65 70.67 1,411,239 -0.47(-0.66%)
Jun 04, 2009 71.12 71.21 71.12 71.14 1,408,568 -0.07(-0.09%)
Jun 03, 2009 71.17 71.22 71.12 71.21 1,445,455 +0.13(+0.18%)
Jun 02, 2009 71.13 71.18 71.08 71.08 2,601,983 -0.03(-0.04%)
Jun 01, 2009 71.09 71.19 71.06 71.11 2,055,342 -0.17(-0.24%)
May 29, 2009 71.21 71.32 71.20 71.28 1,003,955 +0.10(+0.14%)
May 28, 2009 71.20 71.24 71.18 71.18 857,317 -0.01(-0.01%)
May 27, 2009 71.20 71.29 71.18 71.18 651,341 -0.02(-0.02%)
May 26, 2009 71.29 71.32 71.19 71.20 989,623 -0.09(-0.13%)
May 22, 2009 71.26 71.30 71.24 71.29 771,030 +0.02(+0.02%)
May 21, 2009 71.37 71.38 71.28 71.28 1,898,738 -0.09(-0.13%)
May 20, 2009 71.35 71.37 71.28 71.37 1,321,071 +0.09(+0.13%)
May 19, 2009 71.26 71.30 71.21 71.28 1,273,596 +0.04(+0.06%)
May 18, 2009 71.30 71.32 71.24 71.24 1,332,366 -0.07(-0.10%)
May 15, 2009 71.30 71.35 71.29 71.30 1,363,289 -0.01(-0.01%)
May 14, 2009 71.27 71.34 71.27 71.31 1,969,768 +0.03(+0.04%)
May 13, 2009 71.28 71.35 71.27 71.29 974,459 +0.03(+0.05%)
May 12, 2009 71.24 71.28 71.24 71.25 1,427,994 -0.01(-0.01%)
May 11, 2009 71.17 71.27 71.17 71.26 622,135 +0.12(+0.17%)
May 08, 2009 71.11 71.16 71.10 71.14 1,113,728 +0.05(+0.07%)
May 07, 2009 71.11 71.16 71.07 71.09 1,869,084 -0.10(-0.14%)
May 06, 2009 71.18 71.22 71.13 71.19 777,183 +0.04(+0.06%)
May 05, 2009 71.12 71.18 71.10 71.15 1,256,658 -0.02(-0.02%)
May 04, 2009 71.22 71.22 71.13 71.17 1,129,977 -0.02(-0.02%)
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.