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 (%)
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%)
May 01, 2009 71.15 71.20 71.14 71.18 818,646 -0.20(-0.27%)
Apr 30, 2009 71.30 71.38 71.27 71.38 812,426 +0.06(+0.08%)
Apr 29, 2009 71.32 71.35 71.26 71.32 1,021,493 +0.03(+0.05%)
Apr 28, 2009 71.39 71.41 71.28 71.29 1,023,456 -0.07(-0.10%)
Apr 27, 2009 71.37 71.39 71.29 71.35 999,022 +0.08(+0.12%)
Apr 24, 2009 71.28 71.31 71.24 71.27 1,236,565 +0.00(+0.00%)
Apr 23, 2009 71.31 71.32 71.25 71.27 1,538,672 -0.05(-0.07%)
Apr 22, 2009 71.35 71.35 71.25 71.32 1,041,852 -0.02(-0.02%)
Apr 21, 2009 71.38 71.41 71.32 71.34 837,690 +0.03(+0.04%)
Apr 20, 2009 71.29 71.38 71.29 71.31 727,765 +0.07(+0.10%)
Apr 17, 2009 71.29 71.42 71.21 71.24 973,415 -0.08(-0.11%)
Apr 16, 2009 71.35 71.42 71.32 71.32 1,618,445 -0.10(-0.14%)
Apr 15, 2009 71.38 71.44 71.35 71.42 854,945 +0.03(+0.05%)
Apr 14, 2009 71.35 71.43 71.34 71.39 1,749,171 +0.06(+0.08%)
Apr 13, 2009 71.24 71.40 71.24 71.33 782,705 +0.14(+0.19%)
Apr 09, 2009 71.25 71.28 71.19 71.19 2,082,474 -0.09(-0.12%)
Apr 08, 2009 71.30 71.35 71.24 71.28 1,202,090 +0.00(+0.00%)
Apr 07, 2009 71.29 71.32 71.26 71.28 697,083 +0.03(+0.04%)
Apr 06, 2009 71.18 71.27 71.18 71.25 1,455,600 +0.05(+0.07%)
Apr 03, 2009 71.32 71.33 71.18 71.20 2,330,298 -0.16(-0.23%)
Apr 02, 2009 71.41 71.45 71.32 71.36 1,173,455 -0.12(-0.17%)
Apr 01, 2009 71.46 71.52 71.44 71.48 1,140,615 -0.14(-0.19%)
Mar 31, 2009 71.52 71.63 71.52 71.62 2,823,389 +0.10(+0.14%)
Mar 30, 2009 71.51 71.56 71.48 71.52 926,558 +0.10(+0.14%)
Mar 26, 2009 71.40 71.49 71.35 71.41 1,470,776 +0.09(+0.13%)
Mar 25, 2009 71.38 71.40 71.31 71.32 1,451,879 -0.02(-0.02%)
Mar 24, 2009 71.44 71.45 71.33 71.34 3,099,128 -0.09(-0.13%)
Mar 23, 2009 71.41 71.45 71.38 71.43 1,258,234 -0.06(-0.08%)
Mar 20, 2009 71.46 71.52 71.41 71.49 2,283,888 +0.08(+0.12%)
Mar 19, 2009 71.46 71.49 71.40 71.41 2,430,905 -0.08(-0.12%)
Mar 18, 2009 71.24 71.52 71.23 71.49 3,263,307 +0.27(+0.38%)
Mar 17, 2009 71.26 71.29 71.18 71.22 1,336,455 -0.02(-0.02%)
Mar 16, 2009 71.22 71.28 71.22 71.24 859,905 -0.09(-0.13%)
Mar 13, 2009 71.22 71.34 71.21 71.33 0 +0.06(+0.08%)
Mar 12, 2009 71.22 71.29 71.20 71.27 1,062,255 +0.03(+0.04%)
Mar 11, 2009 71.20 71.25 71.15 71.24 1,191,037 +0.03(+0.05%)
Mar 10, 2009 71.24 71.24 70.92 71.21 2,652,850 -0.04(-0.06%)
Mar 09, 2009 71.33 71.34 71.18 71.25 1,055,003 -0.07(-0.09%)
Mar 06, 2009 71.26 71.40 71.24 71.32 0 -0.04(-0.05%)
Mar 05, 2009 71.29 71.37 71.27 71.35 688,021 +0.07(+0.10%)
Mar 04, 2009 71.28 71.29 71.20 71.29 2,470,769 -0.14(-0.19%)
Mar 02, 2009 71.35 71.44 71.32 71.42 1,835,825 +0.05(+0.07%)
Feb 27, 2009 71.35 71.42 71.30 71.37 0 +0.04(+0.06%)
Feb 26, 2009 71.31 71.34 71.27 71.33 1,016,328 +0.03(+0.05%)
Feb 25, 2009 71.43 71.46 71.29 71.29 1,081,979 -0.14(-0.19%)
Feb 24, 2009 71.44 71.51 71.41 71.43 1,017,096 -0.05(-0.07%)
Feb 23, 2009 71.41 71.49 71.35 71.48 2,917,118 -0.01(-0.01%)
Feb 20, 2009 71.46 71.57 71.45 71.49 1,045,914 +0.06(+0.08%)
Feb 19, 2009 71.41 71.47 71.36 71.43 760,805 -0.03(-0.04%)
Feb 18, 2009 71.49 71.55 71.41 71.46 732,889 -0.12(-0.17%)
Feb 17, 2009 71.47 71.58 71.47 71.57 1,061,521 +0.19(+0.26%)
Feb 13, 2009 71.47 71.49 71.38 71.39 774,827 -0.14(-0.19%)
Feb 12, 2009 71.49 71.57 71.49 71.52 1,035,810 +0.08(+0.12%)
Feb 11, 2009 71.48 71.54 71.43 71.44 1,036,241 -0.02(-0.02%)
Feb 10, 2009 71.35 71.50 71.31 71.46 1,375,581 +0.16(+0.23%)
Feb 09, 2009 71.33 71.39 71.28 71.29 969,114 -0.03(-0.04%)
Feb 06, 2009 71.45 71.45 71.32 71.32 1,142,631 -0.04(-0.06%)
Feb 05, 2009 71.38 71.42 71.32 71.36 1,332,083 +0.02(+0.02%)
Feb 04, 2009 71.45 71.46 71.32 71.35 2,126,340 -0.12(-0.17%)
Feb 03, 2009 71.52 71.55 71.41 71.46 1,026,658 -0.08(-0.11%)
Feb 02, 2009 71.46 71.55 71.45 71.54 912,977 -0.05(-0.07%)
Jan 30, 2009 71.58 71.67 71.54 71.59 0 +0.04(+0.06%)
Jan 29, 2009 71.57 71.62 71.53 71.55 1,934,133 -0.14(-0.19%)
Jan 28, 2009 71.68 71.74 71.63 71.69 1,927,415 -0.03(-0.04%)
Jan 27, 2009 71.60 71.72 71.60 71.71 1,397,219 +0.08(+0.11%)
Jan 26, 2009 71.71 71.71 71.58 71.63 1,071,442 -0.09(-0.13%)
Jan 23, 2009 71.71 71.75 71.58 71.73 2,167,349 -0.02(-0.02%)
Jan 22, 2009 71.74 71.81 71.70 71.74 669,738 +0.03(+0.05%)
Jan 21, 2009 71.75 71.81 71.69 71.71 1,167,955 -0.11(-0.15%)
Jan 20, 2009 71.73 71.84 71.67 71.82 2,475,756 +0.03(+0.05%)
Jan 16, 2009 71.70 71.82 71.69 71.79 777,729 +0.03(+0.05%)
Jan 15, 2009 71.82 71.85 71.69 71.75 5,266,938 -0.08(-0.11%)
Jan 14, 2009 71.79 71.90 71.79 71.83 1,315,997 +0.09(+0.12%)
Jan 13, 2009 71.74 71.80 71.69 71.74 686,829 +0.01(+0.01%)
Jan 12, 2009 71.72 71.85 71.70 71.74 1,445,746 +0.02(+0.02%)
Jan 09, 2009 71.68 71.80 71.67 71.72 997,446 +0.05(+0.07%)
Jan 08, 2009 71.63 71.76 71.63 71.67 948,648 +0.02(+0.02%)
Jan 07, 2009 71.73 71.73 71.60 71.65 2,372,777 -0.05(-0.07%)
Jan 06, 2009 71.62 71.74 71.57 71.70 1,718,517 +0.03(+0.05%)
Jan 05, 2009 71.67 71.74 71.61 71.67 5,941,300 +0.14(+0.20%)
Jan 02, 2009 71.92 71.92 71.52 71.52 0 -0.38(-0.53%)
Jan 01, 2009 71.91 71.93 71.74 71.90 0 +0.00(+0.00%)
Dec 31, 2008 71.91 71.93 71.74 71.90 691,580 -0.04(-0.05%)
Dec 30, 2008 71.86 71.94 71.80 71.94 626,162 +0.07(+0.09%)
Dec 29, 2008 71.83 71.92 71.73 71.87 842,806 -0.13(-0.18%)
Dec 26, 2008 71.91 72.03 71.90 72.00 523,127 +0.08(+0.12%)
Dec 24, 2008 71.93 72.02 71.91 71.91 319,713 +0.02(+0.02%)
Dec 23, 2008 71.90 71.98 71.87 71.90 822,047 +0.02(+0.02%)
Dec 22, 2008 72.02 72.04 71.87 71.88 956,818 -0.14(-0.19%)
Dec 19, 2008 72.00 72.10 71.98 72.02 999,363 -0.07(-0.09%)
Dec 18, 2008 72.20 72.22 72.08 72.08 1,319,630 +0.03(+0.05%)
Dec 17, 2008 72.19 72.34 72.05 72.05 1,678,660 -0.15(-0.21%)
Dec 16, 2008 72.03 72.31 71.97 72.20 864,739 +0.03(+0.05%)
Dec 15, 2008 72.07 72.18 71.98 72.17 1,647,293 +0.05(+0.07%)
Dec 12, 2008 72.01 72.15 71.90 72.12 633,917 +0.04(+0.05%)
Dec 11, 2008 71.98 72.08 71.90 72.08 1,082,408 +0.17(+0.24%)
Dec 10, 2008 71.93 72.00 71.81 71.91 1,104,412 -0.09(-0.13%)
Dec 09, 2008 71.89 72.01 71.73 72.01 1,154,287 +0.22(+0.31%)
Dec 08, 2008 71.87 71.91 71.75 71.79 1,237,747 -0.10(-0.14%)
Dec 05, 2008 72.00 72.03 71.78 71.89 1,033,449 -0.08(-0.12%)
Dec 04, 2008 71.97 72.07 71.90 71.97 1,390,758 +0.02(+0.02%)
Dec 03, 2008 71.98 72.01 71.83 71.96 1,125,811 +0.06(+0.08%)
Dec 02, 2008 71.88 71.95 71.81 71.90 853,565 -0.01(-0.01%)
Dec 01, 2008 71.88 71.96 71.79 71.91 1,023,181 -0.12(-0.17%)
Nov 28, 2008 71.89 72.03 71.80 72.03 276,264 +0.04(+0.06%)
Nov 26, 2008 71.77 71.99 71.77 71.98 791,007 +0.22(+0.31%)
Nov 25, 2008 71.80 71.91 71.69 71.76 953,940 +0.06(+0.08%)
Nov 24, 2008 71.74 71.80 71.63 71.70 1,126,750 -0.18(-0.25%)
Nov 21, 2008 71.88 71.94 71.74 71.88 1,993,669 -0.12(-0.17%)
Nov 20, 2008 71.98 72.03 71.83 72.00 2,978,115 +0.14(+0.19%)
Nov 19, 2008 71.74 71.86 71.71 71.86 871,194 +0.10(+0.14%)
Nov 18, 2008 71.61 71.77 71.60 71.76 764,722 +0.08(+0.11%)
Nov 17, 2008 71.56 71.69 71.56 71.69 721,664 +0.13(+0.18%)
Nov 14, 2008 71.59 71.69 71.56 71.56 1,010,516 -0.02(-0.02%)
Nov 13, 2008 71.73 71.74 71.56 71.57 1,281,984 -0.18(-0.25%)
Nov 12, 2008 71.63 71.75 71.61 71.75 1,145,024 +0.11(+0.15%)
Nov 11, 2008 71.52 71.66 71.47 71.64 580,564 +0.05(+0.07%)
Nov 10, 2008 71.41 71.59 71.35 71.59 828,659 +0.22(+0.31%)
Nov 07, 2008 71.41 71.47 71.35 71.37 778,213 -0.13(-0.18%)
Nov 06, 2008 71.36 71.51 71.32 71.50 2,578,704 +0.03(+0.04%)
Nov 05, 2008 71.34 71.47 71.30 71.47 1,673,488 +0.13(+0.18%)
Nov 04, 2008 71.35 71.45 71.21 71.35 1,519,990 -0.02(-0.03%)
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.