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 )

80.31 -0.24 (-0.30%)
Streaming Delayed Price Updated: 2:11 PM EDT, Jun 13, 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 (%)
Dec 31, 2009 12.31 12.15 12.15 12.15 66,698 -0.13(-1.05%)
Dec 30, 2009 12.31 12.31 12.24 12.28 325,296 -0.03(-0.27%)
Dec 29, 2009 12.30 12.33 12.30 12.31 171,364 +0.01(+0.11%)
Dec 28, 2009 12.30 12.33 12.24 12.30 269,744 +0.01(+0.11%)
Dec 24, 2009 12.32 12.32 12.26 12.28 131,313 +0.01(+0.05%)
Dec 23, 2009 12.23 12.28 12.17 12.28 108,627 +0.02(+0.14%)
Dec 22, 2009 12.24 12.31 12.23 12.26 92,034 +0.02(+0.16%)
Dec 21, 2009 12.11 12.27 12.08 12.24 146,594 +0.16(+1.34%)
Dec 18, 2009 12.06 12.08 11.94 12.08 322,788 +0.03(+0.22%)
Dec 17, 2009 12.11 12.13 12.04 12.05 241,749 -0.14(-1.17%)
Dec 16, 2009 12.22 12.28 12.17 12.19 174,612 +0.01(+0.05%)
Dec 15, 2009 12.23 12.26 12.14 12.19 108,946 -0.06(-0.48%)
Dec 14, 2009 12.23 12.25 12.15 12.24 225,267 +0.08(+0.67%)
Dec 11, 2009 12.11 12.18 12.10 12.16 878,815 +0.14(+1.13%)
Dec 10, 2009 11.94 12.07 11.92 12.03 333,080 +0.14(+1.18%)
Dec 09, 2009 11.86 11.91 11.80 11.89 223,832 +0.00(+0.02%)
Dec 08, 2009 11.96 11.96 11.78 11.89 160,277 -0.11(-0.91%)
Dec 07, 2009 11.97 12.04 11.96 12.00 153,292 +0.05(+0.38%)
Dec 04, 2009 11.96 12.06 11.80 11.95 341,674 +0.11(+0.89%)
Dec 03, 2009 11.94 12.00 11.84 11.84 141,222 -0.10(-0.81%)
Dec 02, 2009 11.91 12.00 11.91 11.94 257,492 +0.02(+0.17%)
Dec 01, 2009 11.86 11.96 11.81 11.92 311,422 +0.15(+1.30%)
Nov 30, 2009 11.70 11.83 11.66 11.77 233,206 -0.04(-0.33%)
Nov 27, 2009 11.72 11.88 11.63 11.81 304,546 -0.16(-1.32%)
Nov 25, 2009 11.89 11.97 11.88 11.96 244,728 +0.09(+0.76%)
Nov 24, 2009 11.88 11.90 11.82 11.88 325,141 -0.01(-0.09%)
Nov 23, 2009 11.91 12.00 11.84 11.89 794,332 +0.08(+0.67%)
Nov 20, 2009 11.79 11.88 11.74 11.81 413,749 -0.04(-0.33%)
Nov 19, 2009 11.87 11.88 11.74 11.85 361,688 -0.11(-0.90%)
Nov 18, 2009 11.97 11.98 11.88 11.95 259,726 -0.02(-0.16%)
Nov 17, 2009 12.00 12.00 11.86 11.97 255,569 -0.05(-0.40%)
Nov 16, 2009 11.96 12.06 11.93 12.02 359,065 +0.15(+1.27%)
Nov 13, 2009 11.80 11.89 11.74 11.87 400,656 +0.13(+1.10%)
Nov 12, 2009 11.84 11.92 11.71 11.74 385,201 -0.09(-0.78%)
Nov 11, 2009 11.87 11.92 11.77 11.83 221,927 +0.05(+0.46%)
Nov 10, 2009 11.78 11.83 11.72 11.78 314,021 +0.00(+0.04%)
Nov 09, 2009 11.57 11.78 11.57 11.77 271,526 +0.23(+1.97%)
Nov 06, 2009 11.41 11.56 11.40 11.55 272,554 +0.10(+0.90%)
Nov 05, 2009 11.28 11.45 11.25 11.44 528,201 +0.13(+1.18%)
Nov 04, 2009 11.33 11.46 11.29 11.31 659,848 +0.04(+0.33%)
Nov 03, 2009 11.10 11.31 11.10 11.27 616,147 +0.02(+0.19%)
Nov 02, 2009 11.17 11.33 11.12 11.25 472,448 +0.09(+0.76%)
Oct 30, 2009 11.40 11.49 11.15 11.17 674,531 -0.26(-2.32%)
Oct 29, 2009 11.25 11.46 11.25 11.43 308,772 +0.25(+2.21%)
Oct 28, 2009 11.40 11.44 11.17 11.18 494,326 -0.26(-2.26%)
Oct 27, 2009 11.60 11.64 11.40 11.44 482,786 -0.18(-1.53%)
Oct 26, 2009 11.69 11.86 11.59 11.62 361,656 -0.08(-0.69%)
Oct 23, 2009 11.71 11.71 11.67 11.70 313,076 -0.09(-0.78%)
Oct 22, 2009 11.65 11.83 11.60 11.79 187,532 +0.14(+1.18%)
Oct 21, 2009 11.85 12.00 11.65 11.65 481,357 -0.21(-1.81%)
Oct 20, 2009 11.80 11.88 11.80 11.87 331,646 -0.08(-0.66%)
Oct 19, 2009 11.82 11.98 11.81 11.95 171,227 +0.13(+1.09%)
Oct 16, 2009 11.77 11.85 11.67 11.82 195,673 -0.02(-0.17%)
Oct 15, 2009 11.76 11.84 11.75 11.84 270,018 +0.05(+0.45%)
Oct 14, 2009 11.75 11.81 11.73 11.79 317,863 +0.16(+1.34%)
Oct 13, 2009 11.59 11.68 11.58 11.63 210,406 +0.03(+0.28%)
Oct 12, 2009 11.69 11.70 11.56 11.60 159,422 -0.01(-0.08%)
Oct 09, 2009 11.58 11.61 11.52 11.61 139,957 +0.02(+0.15%)
Oct 08, 2009 11.49 11.66 11.49 11.59 336,922 +0.14(+1.26%)
Oct 07, 2009 11.42 11.46 11.38 11.44 382,259 +0.03(+0.29%)
Oct 06, 2009 11.30 11.46 11.29 11.41 296,159 +0.17(+1.48%)
Oct 05, 2009 11.12 11.28 11.12 11.24 398,797 +0.13(+1.18%)
Oct 02, 2009 11.11 11.19 11.09 11.11 313,880 -0.10(-0.88%)
Oct 01, 2009 11.39 11.39 11.16 11.21 1,553,881 -0.21(-1.84%)
Sep 30, 2009 11.49 11.49 11.29 11.42 177,705 -0.06(-0.51%)
Sep 29, 2009 11.47 11.55 11.42 11.48 126,489 +0.08(+0.71%)
Sep 28, 2009 11.31 11.45 11.31 11.40 211,392 +0.16(+1.44%)
Sep 25, 2009 11.31 11.33 11.21 11.24 173,498 -0.08(-0.72%)
Sep 24, 2009 11.45 11.47 11.26 11.32 188,852 -0.12(-1.05%)
Sep 23, 2009 11.60 11.62 11.44 11.44 229,922 -0.15(-1.27%)
Sep 22, 2009 11.60 11.65 11.58 11.59 154,621 -0.01(-0.06%)
Sep 21, 2009 11.52 11.61 11.45 11.59 124,493 +0.03(+0.26%)
Sep 18, 2009 11.56 11.60 11.51 11.56 91,020 +0.05(+0.40%)
Sep 17, 2009 11.56 11.64 11.45 11.52 411,739 +0.09(+0.75%)
Sep 16, 2009 11.44 11.55 11.39 11.43 457,953 +0.05(+0.42%)
Sep 15, 2009 11.33 11.41 11.28 11.38 259,717 +0.04(+0.39%)
Sep 14, 2009 11.23 11.36 11.21 11.34 142,862 +0.05(+0.47%)
Sep 11, 2009 11.34 11.34 11.24 11.29 150,103 -0.03(-0.27%)
Sep 10, 2009 11.20 11.32 11.15 11.32 95,328 +0.14(+1.21%)
Sep 09, 2009 11.08 11.20 11.01 11.18 200,264 +0.11(+1.03%)
Sep 08, 2009 11.10 11.11 11.01 11.07 220,342 +0.07(+0.64%)
Sep 04, 2009 10.88 11.01 10.82 11.00 356,599 +0.14(+1.27%)
Sep 03, 2009 10.77 10.86 10.73 10.86 321,285 +0.15(+1.41%)
Sep 02, 2009 10.73 10.75 10.66 10.71 219,538 -0.04(-0.39%)
Sep 01, 2009 10.86 11.04 10.72 10.75 462,644 -0.17(-1.52%)
Aug 31, 2009 11.00 11.01 10.88 10.92 128,426 -0.13(-1.19%)
Aug 28, 2009 11.14 11.14 10.99 11.05 169,564 -0.01(-0.12%)
Aug 27, 2009 11.02 11.08 10.89 11.06 200,520 +0.03(+0.24%)
Aug 26, 2009 10.96 11.10 10.94 11.03 387,024 +0.05(+0.42%)
Aug 25, 2009 10.92 11.08 10.89 10.99 406,394 +0.13(+1.17%)
Aug 24, 2009 10.92 10.97 10.84 10.86 134,493 -0.04(-0.32%)
Aug 21, 2009 10.77 10.92 10.76 10.90 233,531 +0.19(+1.74%)
Aug 20, 2009 10.61 10.73 10.61 10.71 149,984 +0.08(+0.78%)
Aug 19, 2009 10.43 10.65 10.43 10.63 238,702 +0.11(+1.00%)
Aug 18, 2009 10.47 10.55 10.44 10.52 421,013 +0.08(+0.73%)
Aug 17, 2009 10.51 10.51 10.42 10.45 485,505 -0.28(-2.61%)
Aug 14, 2009 10.86 10.89 10.63 10.73 211,027 -0.13(-1.19%)
Aug 13, 2009 10.82 10.87 10.68 10.86 1,433,097 +0.06(+0.57%)
Aug 12, 2009 10.70 10.89 10.70 10.79 252,654 +0.09(+0.80%)
Aug 11, 2009 10.77 10.77 10.65 10.71 253,778 -0.09(-0.81%)
Aug 10, 2009 10.84 10.84 10.72 10.80 388,632 -0.04(-0.40%)
Aug 07, 2009 10.65 10.89 10.63 10.84 452,941 +0.27(+2.57%)
Aug 06, 2009 10.60 10.71 10.52 10.57 224,038 +0.00(+0.04%)
Aug 05, 2009 10.64 10.64 10.47 10.56 366,466 -0.04(-0.41%)
Aug 04, 2009 10.59 10.66 10.56 10.61 1,192,161 +0.01(+0.08%)
Aug 03, 2009 10.52 10.61 10.42 10.60 2,867,534 +0.18(+1.74%)
Jul 31, 2009 10.45 10.49 10.38 10.42 269,210 -0.03(-0.31%)
Jul 30, 2009 10.44 10.56 10.43 10.45 605,731 +0.11(+1.10%)
Jul 29, 2009 10.35 10.43 10.28 10.34 184,270 -0.03(-0.32%)
Jul 28, 2009 10.29 10.40 10.28 10.37 389,125 +0.02(+0.23%)
Jul 27, 2009 10.32 10.36 10.22 10.35 402,461 -0.01(-0.08%)
Jul 24, 2009 10.29 10.37 10.21 10.35 1,308,481 +0.03(+0.25%)
Jul 23, 2009 10.14 10.40 10.08 10.33 560,271 +0.16(+1.62%)
Jul 22, 2009 10.04 10.23 10.04 10.16 537,630 +0.07(+0.67%)
Jul 21, 2009 10.15 10.18 9.955 10.10 770,083 -0.02(-0.22%)
Jul 20, 2009 9.975 10.13 9.964 10.12 701,233 +0.18(+1.76%)
Jul 17, 2009 9.927 9.951 9.877 9.942 587,243 +0.02(+0.22%)
Jul 16, 2009 9.820 9.955 9.778 9.920 692,037 +0.09(+0.94%)
Jul 15, 2009 9.688 9.842 9.644 9.828 450,904 +0.24(+2.53%)
Jul 14, 2009 9.507 9.613 9.454 9.585 658,313 +0.09(+0.99%)
Jul 13, 2009 9.373 9.498 9.373 9.491 959,397 +0.17(+1.78%)
Jul 10, 2009 9.307 9.445 9.262 9.325 1,185,189 -0.05(-0.51%)
Jul 09, 2009 9.404 9.432 9.316 9.373 704,865 +0.02(+0.21%)
Jul 08, 2009 9.323 9.377 9.242 9.353 4,276,008 +0.08(+0.87%)
Jul 07, 2009 9.430 9.430 9.248 9.272 595,516 -0.18(-1.92%)
Jul 06, 2009 9.391 9.489 9.334 9.454 750,919 +0.02(+0.23%)
Jul 02, 2009 9.658 9.658 9.432 9.432 566,420 -0.31(-3.15%)
Jul 01, 2009 9.739 9.844 9.734 9.739 921,004 +0.04(+0.38%)
Jun 30, 2009 9.772 9.837 9.653 9.701 677,167 -0.07(-0.67%)
Jun 29, 2009 9.708 9.815 9.638 9.767 401,647 +0.08(+0.81%)
Jun 26, 2009 9.686 9.743 9.642 9.688 507,798 -0.04(-0.45%)
Jun 25, 2009 9.631 9.752 9.612 9.732 1,085,037 +0.26(+2.75%)
Jun 24, 2009 9.476 9.568 9.415 9.472 1,099,148 +0.04(+0.42%)
Jun 23, 2009 9.513 9.557 9.415 9.432 775,529 -0.08(-0.87%)
Jun 22, 2009 9.640 9.642 9.500 9.515 503,285 -0.21(-2.16%)
Jun 19, 2009 9.741 9.822 9.693 9.726 564,424 +0.06(+0.63%)
Jun 18, 2009 9.691 9.743 9.594 9.664 940,552 +0.01(+0.07%)
Jun 17, 2009 9.559 9.776 9.522 9.658 1,214,998 +0.10(+1.01%)
Jun 16, 2009 9.747 9.761 9.529 9.561 1,407,039 -0.16(-1.64%)
Jun 15, 2009 9.850 9.852 9.662 9.721 1,126,129 -0.23(-2.30%)
Jun 12, 2009 9.879 9.953 9.778 9.950 1,208,662 +0.02(+0.23%)
Jun 11, 2009 10.02 10.08 9.916 9.927 1,271,952 -0.07(-0.70%)
Jun 10, 2009 10.18 10.20 9.894 9.997 1,191,010 -0.10(-0.98%)
Jun 09, 2009 10.09 10.15 10.04 10.10 838,147 +0.05(+0.46%)
Jun 08, 2009 9.953 10.13 9.914 10.05 1,257,840 +0.03(+0.26%)
Jun 05, 2009 10.14 10.15 9.914 10.02 1,631,516 -0.03(-0.33%)
Jun 04, 2009 10.10 10.10 9.916 10.06 1,512,692 -0.04(-0.39%)
Jun 03, 2009 10.08 10.12 9.990 10.10 1,407,638 -0.08(-0.80%)
Jun 02, 2009 10.08 10.22 10.06 10.18 1,603,347 +0.05(+0.52%)
Jun 01, 2009 9.874 10.14 9.874 10.12 3,514,161 +0.37(+3.84%)
May 29, 2009 9.677 9.750 9.575 9.750 724,655 +0.12(+1.25%)
May 28, 2009 9.736 9.736 9.483 9.629 659,277 -0.01(-0.09%)
May 27, 2009 9.820 9.890 9.618 9.638 933,650 -0.19(-1.94%)
May 26, 2009 9.450 9.883 9.391 9.828 850,468 +0.28(+2.96%)
May 22, 2009 9.570 9.634 9.439 9.546 779,658 +0.03(+0.28%)
May 21, 2009 9.542 9.655 9.441 9.520 1,119,414 -0.17(-1.72%)
May 20, 2009 9.885 9.982 9.669 9.686 2,158,023 -0.07(-0.76%)
May 19, 2009 9.778 9.850 9.719 9.761 1,755,612 -0.04(-0.40%)
May 18, 2009 9.542 9.802 9.531 9.800 1,127,207 +0.37(+3.90%)
May 15, 2009 9.478 9.642 9.406 9.432 1,239,028 -0.08(-0.81%)
May 14, 2009 9.485 9.636 9.454 9.509 1,861,388 +0.01(+0.07%)
May 13, 2009 9.636 9.662 9.474 9.502 1,234,222 -0.29(-2.93%)
May 12, 2009 9.898 9.988 9.662 9.789 877,961 -0.11(-1.13%)
May 11, 2009 9.885 10.00 9.772 9.901 3,064,833 -0.09(-0.88%)
May 08, 2009 10.12 10.12 9.844 9.988 3,642,693 +0.08(+0.84%)
May 07, 2009 10.08 10.28 9.833 9.905 1,182,352 -0.12(-1.22%)
May 06, 2009 10.10 10.17 9.912 10.03 1,630,803 +0.01(+0.11%)
May 05, 2009 9.986 10.05 9.916 10.02 1,558,975 +0.03(+0.33%)
May 04, 2009 9.752 9.988 9.752 9.984 1,095,320 +0.28(+2.86%)
May 01, 2009 9.754 9.754 9.616 9.706 851,711 -0.04(-0.43%)
Apr 30, 2009 9.809 9.931 9.717 9.747 913,741 +0.09(+0.95%)
Apr 29, 2009 9.454 9.813 9.454 9.655 857,851 +0.23(+2.41%)
Apr 28, 2009 9.312 9.568 9.312 9.428 769,261 -0.00(-0.05%)
Apr 27, 2009 9.373 9.553 9.345 9.432 1,302,432 -0.11(-1.10%)
Apr 24, 2009 9.450 9.642 9.415 9.537 1,486,141 +0.13(+1.35%)
Apr 23, 2009 9.487 9.520 9.277 9.410 1,868,072 -0.01(-0.09%)
Apr 22, 2009 9.283 9.612 9.281 9.419 895,732 +0.04(+0.37%)
Apr 21, 2009 9.200 9.415 9.176 9.384 618,399 +0.17(+1.85%)
Apr 20, 2009 9.321 9.404 9.183 9.213 531,659 -0.32(-3.37%)
Apr 17, 2009 9.513 9.579 9.417 9.535 616,010 +0.07(+0.69%)
Apr 16, 2009 9.364 9.518 9.224 9.469 1,434,381 +0.26(+2.83%)
Apr 15, 2009 9.084 9.213 9.078 9.209 829,075 +0.02(+0.21%)
Apr 14, 2009 9.237 9.292 9.137 9.189 935,879 -0.16(-1.71%)
Apr 13, 2009 9.314 9.388 9.242 9.349 604,726 +0.02(+0.16%)
Apr 09, 2009 9.275 9.367 9.154 9.334 948,570 +0.24(+2.65%)
Apr 08, 2009 8.946 9.117 8.944 9.093 1,392,375 +0.21(+2.34%)
Apr 07, 2009 9.014 9.023 8.871 8.885 714,673 -0.26(-2.83%)
Apr 06, 2009 9.150 9.183 9.036 9.143 604,813 -0.07(-0.76%)
Apr 03, 2009 9.163 9.229 9.080 9.213 695,952 +0.06(+0.67%)
Apr 02, 2009 8.931 9.277 8.931 9.152 1,070,596 +0.38(+4.34%)
Apr 01, 2009 8.478 8.815 8.478 8.771 3,304,614 +0.16(+1.83%)
Mar 31, 2009 8.620 8.756 8.519 8.614 555,698 +0.01(+0.10%)
Mar 30, 2009 8.778 8.778 8.493 8.605 290,425 -0.38(-4.22%)
Mar 26, 2009 8.800 9.012 8.793 8.983 803,862 +0.28(+3.27%)
Mar 25, 2009 8.670 8.854 8.476 8.699 790,056 +0.06(+0.71%)
Mar 24, 2009 8.568 8.762 8.568 8.638 531,485 -0.09(-1.03%)
Mar 23, 2009 8.502 8.738 8.487 8.727 592,706 +0.50(+6.09%)
Mar 20, 2009 8.432 8.471 8.134 8.226 479,895 -0.16(-1.91%)
Mar 19, 2009 8.410 8.533 8.320 8.386 548,763 -0.07(-0.83%)
Mar 18, 2009 8.204 8.583 8.204 8.456 1,021,605 +0.17(+2.06%)
Mar 17, 2009 8.071 8.287 8.009 8.285 617,211 +0.32(+4.04%)
Mar 16, 2009 8.163 8.187 7.963 7.963 848,376 -0.14(-1.73%)
Mar 13, 2009 8.121 8.132 7.963 8.104 0 +0.09(+1.15%)
Mar 12, 2009 7.712 8.048 7.654 8.012 789,024 +0.27(+3.54%)
Mar 11, 2009 7.786 7.876 7.674 7.738 1,333,264 +0.02(+0.26%)
Mar 10, 2009 7.333 7.740 7.333 7.718 778,859 +0.43(+5.92%)
Mar 09, 2009 7.324 7.530 7.263 7.287 1,875,884 -0.14(-1.86%)
Mar 06, 2009 7.552 7.565 7.248 7.425 0 -0.05(-0.64%)
Mar 05, 2009 7.572 7.705 7.458 7.473 591,491 -0.24(-3.12%)
Mar 04, 2009 7.629 7.819 7.569 7.714 720,151 +0.07(+0.89%)
Mar 02, 2009 7.729 7.861 7.615 7.646 1,639,931 -0.26(-3.35%)
Feb 27, 2009 7.749 8.250 7.742 7.911 0 +0.01(+0.08%)
Feb 26, 2009 8.204 8.204 7.891 7.904 630,446 -0.21(-2.62%)
Feb 25, 2009 8.097 8.226 7.976 8.117 876,412 -0.04(-0.54%)
Feb 24, 2009 7.955 8.220 7.915 8.160 991,147 +0.26(+3.30%)
Feb 23, 2009 8.202 8.206 7.868 7.900 462,224 -0.21(-2.54%)
Feb 20, 2009 7.992 8.187 7.970 8.106 703,951 -0.05(-0.56%)
Feb 19, 2009 8.217 8.331 8.141 8.152 395,992 +0.01(+0.11%)
Feb 18, 2009 8.169 8.287 8.049 8.143 568,604 -0.01(-0.16%)
Feb 17, 2009 8.382 8.382 8.097 8.156 466,665 -0.23(-2.72%)
Feb 13, 2009 8.482 8.528 8.384 8.384 1,731,947 -0.13(-1.52%)
Feb 12, 2009 8.360 8.528 8.268 8.513 1,184,518 +0.05(+0.62%)
Feb 11, 2009 8.511 8.528 8.390 8.460 167,522 +0.00(+0.03%)
Feb 10, 2009 8.712 8.767 8.406 8.458 2,766,079 -0.33(-3.81%)
Feb 09, 2009 8.793 8.822 8.692 8.793 697,254 -0.04(-0.42%)
Feb 06, 2009 8.579 8.889 8.579 8.830 209,163 +0.23(+2.70%)
Feb 05, 2009 8.353 8.640 8.353 8.598 596,690 +0.18(+2.19%)
Feb 04, 2009 8.522 8.642 8.390 8.414 541,783 -0.19(-2.26%)
Feb 03, 2009 8.432 8.653 8.338 8.609 631,204 +0.20(+2.37%)
Feb 02, 2009 8.292 8.478 8.292 8.410 2,385,574 -0.03(-0.34%)
Jan 30, 2009 8.701 8.738 8.399 8.438 0 -0.24(-2.77%)
Jan 29, 2009 8.835 8.892 8.659 8.679 201,899 -0.26(-2.94%)
Jan 28, 2009 8.865 9.014 8.843 8.942 521,650 +0.26(+3.03%)
Jan 27, 2009 8.784 8.802 8.609 8.679 632,173 -0.01(-0.10%)
Jan 26, 2009 8.607 8.804 8.576 8.688 571,788 +0.07(+0.84%)
Jan 23, 2009 8.469 8.712 8.430 8.616 1,036,945 -0.05(-0.53%)
Jan 22, 2009 8.611 8.782 8.491 8.662 317,210 -0.05(-0.53%)
Jan 21, 2009 8.635 8.712 8.417 8.708 513,774 +0.19(+2.26%)
Jan 20, 2009 9.005 9.005 8.515 8.515 737,753 -0.45(-5.05%)
Jan 16, 2009 8.911 8.999 8.751 8.968 418,244 +0.12(+1.34%)
Jan 15, 2009 8.679 8.957 8.504 8.850 666,760 +0.17(+1.97%)
Jan 14, 2009 8.758 8.804 8.622 8.679 441,785 -0.25(-2.84%)
Jan 13, 2009 8.935 9.054 8.863 8.933 578,074 -0.04(-0.39%)
Jan 12, 2009 9.163 9.165 8.918 8.968 981,165 -0.20(-2.15%)
Jan 09, 2009 9.373 9.373 9.145 9.165 377,677 -0.21(-2.26%)
Jan 08, 2009 9.340 9.386 9.194 9.377 959,493 -0.07(-0.74%)
Jan 07, 2009 9.548 9.548 9.367 9.448 243,367 -0.23(-2.38%)
Jan 06, 2009 9.677 9.754 9.581 9.677 509,393 +0.09(+0.96%)
Jan 05, 2009 9.588 9.647 9.461 9.585 2,029,071 -0.00(-0.05%)
Jan 02, 2009 9.253 9.620 9.244 9.590 0 +0.32(+3.42%)
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.