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

Mstar Small-Cap Value Ishares ETF (NY: JKL )

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, 2008 57.18 57.58 56.53 56.53 17,220 -0.61(-1.07%)
Apr 29, 2008 57.99 57.99 56.81 57.14 26,275 -0.45(-0.79%)
Apr 28, 2008 57.12 57.82 57.11 57.59 39,937 +0.34(+0.60%)
Apr 25, 2008 57.26 57.26 56.13 57.25 12,725 +0.68(+1.21%)
Apr 24, 2008 56.23 56.89 55.28 56.57 13,871 +0.95(+1.71%)
Apr 23, 2008 55.48 55.83 55.40 55.61 8,398 -0.13(-0.23%)
Apr 22, 2008 55.88 56.13 55.40 55.74 11,326 -1.04(-1.84%)
Apr 21, 2008 56.63 56.83 56.53 56.78 57,760 -0.37(-0.64%)
Apr 18, 2008 57.20 57.43 56.99 57.15 24,133 +0.65(+1.15%)
Apr 17, 2008 56.91 56.91 55.91 56.50 25,522 +0.02(+0.03%)
Apr 16, 2008 55.51 56.49 55.38 56.49 12,132 +1.60(+2.91%)
Apr 15, 2008 54.52 54.92 54.40 54.89 24,656 +0.71(+1.30%)
Apr 14, 2008 54.92 54.92 54.14 54.18 19,002 -0.16(-0.29%)
Apr 11, 2008 54.96 55.18 54.31 54.34 24,231 -1.18(-2.13%)
Apr 10, 2008 55.04 55.89 54.98 55.52 5,228 +0.38(+0.70%)
Apr 09, 2008 56.01 56.52 55.07 55.14 10,967 -1.16(-2.06%)
Apr 08, 2008 56.60 56.65 56.13 56.30 7,269 -0.23(-0.40%)
Apr 07, 2008 56.86 57.04 56.40 56.53 8,544 +0.09(+0.17%)
Apr 04, 2008 56.35 57.13 56.35 56.43 16,707 -0.47(-0.83%)
Apr 03, 2008 56.55 57.09 56.38 56.90 10,840 +0.07(+0.12%)
Apr 02, 2008 57.18 57.29 56.41 56.83 11,988 +0.24(+0.42%)
Apr 01, 2008 56.32 56.62 55.49 56.60 76,648 +1.68(+3.06%)
Mar 31, 2008 54.26 55.33 54.25 54.92 44,637 +0.74(+1.38%)
Mar 28, 2008 55.13 55.13 54.17 54.17 37,877 -1.02(-1.85%)
Mar 27, 2008 55.75 55.99 55.03 55.19 64,404 -0.67(-1.21%)
Mar 26, 2008 55.91 56.07 55.56 55.87 66,573 -0.46(-0.82%)
Mar 25, 2008 56.11 56.70 55.81 56.33 69,761 +0.00(+0.00%)
Mar 24, 2008 55.84 56.68 55.73 56.33 61,854 +1.29(+2.35%)
Mar 21, 2008 53.58 55.32 53.58 55.04 95,905 +0.00(+0.00%)
Mar 20, 2008 53.58 55.32 53.58 55.04 95,905 +1.22(+2.27%)
Mar 19, 2008 54.41 55.21 53.81 53.81 30,610 -0.75(-1.38%)
Mar 18, 2008 53.36 54.57 53.10 54.57 33,924 +1.81(+3.43%)
Mar 17, 2008 52.34 53.11 52.10 52.75 34,816 -0.62(-1.16%)
Mar 14, 2008 54.24 54.24 52.62 53.37 136,716 -0.85(-1.56%)
Mar 13, 2008 52.62 54.31 52.36 54.22 48,385 +0.87(+1.63%)
Mar 12, 2008 54.34 54.86 53.35 53.35 28,394 -0.82(-1.52%)
Mar 11, 2008 53.41 54.17 52.61 54.17 47,570 +2.29(+4.41%)
Mar 10, 2008 52.59 52.75 51.72 51.88 36,219 -0.82(-1.55%)
Mar 07, 2008 52.03 53.15 52.03 52.70 44,637 +0.28(+0.54%)
Mar 06, 2008 53.83 53.84 52.42 52.42 47,952 -1.42(-2.64%)
Mar 05, 2008 54.31 54.62 53.72 53.84 29,970 -0.12(-0.22%)
Mar 04, 2008 53.80 54.27 53.27 53.95 42,341 -0.00(-0.00%)
Mar 03, 2008 54.43 54.43 50.81 53.95 30,863 -0.49(-0.91%)
Feb 29, 2008 55.14 55.25 54.24 54.45 16,069 -1.43(-2.57%)
Feb 28, 2008 56.49 56.63 55.84 55.88 82,642 -1.27(-2.22%)
Feb 27, 2008 56.76 57.69 56.76 57.15 52,416 -0.14(-0.25%)
Feb 26, 2008 56.75 57.70 56.73 57.29 105,981 +0.57(+1.01%)
Feb 25, 2008 55.48 56.83 55.21 56.72 130,467 +1.23(+2.22%)
Feb 22, 2008 55.38 55.59 54.50 55.49 70,143 +0.30(+0.54%)
Feb 21, 2008 57.01 57.01 55.19 55.19 50,121 -1.23(-2.18%)
Feb 20, 2008 55.33 56.59 55.33 56.42 38,387 +0.96(+1.74%)
Feb 19, 2008 55.35 56.17 55.35 55.46 25,761 -0.29(-0.52%)
Feb 18, 2008 55.15 55.75 55.15 55.75 0 +0.00(+0.00%)
Feb 15, 2008 55.15 55.75 55.15 55.75 29,205 -0.43(-0.77%)
Feb 14, 2008 56.02 56.75 55.67 56.18 50,758 -0.74(-1.30%)
Feb 13, 2008 56.86 57.07 56.19 56.92 14,283 +0.93(+1.67%)
Feb 12, 2008 55.58 56.70 55.58 55.98 33,924 +0.26(+0.46%)
Feb 11, 2008 55.29 56.09 55.15 55.73 57,900 -0.41(-0.73%)
Feb 08, 2008 56.57 56.97 55.70 56.13 40,428 -0.53(-0.94%)
Feb 07, 2008 55.84 56.91 55.51 56.67 16,707 +1.00(+1.80%)
Feb 06, 2008 56.57 56.91 55.66 55.66 32,648 -0.58(-1.03%)
Feb 05, 2008 56.94 57.61 56.24 56.24 22,573 -1.52(-2.63%)
Feb 04, 2008 58.14 58.14 57.47 57.76 35,327 -0.77(-1.31%)
Feb 01, 2008 57.56 58.53 57.10 58.53 48,335 +1.20(+2.09%)
Jan 31, 2008 54.81 57.40 54.75 57.33 24,486 +1.84(+3.32%)
Jan 30, 2008 56.19 57.07 55.49 55.49 25,889 -0.45(-0.80%)
Jan 29, 2008 55.45 56.21 54.93 55.94 13,263 +0.45(+0.82%)
Jan 28, 2008 53.57 55.48 53.51 55.48 9,054 +1.43(+2.64%)
Jan 25, 2008 55.32 55.42 53.84 54.06 12,243 -0.45(-0.82%)
Jan 24, 2008 55.11 55.11 54.07 54.50 15,686 -0.14(-0.26%)
Jan 23, 2008 51.48 54.70 51.35 54.64 14,538 +2.83(+5.46%)
Jan 22, 2008 49.45 52.66 48.97 51.81 53,424 +0.52(+1.01%)
Jan 21, 2008 52.10 52.61 50.83 51.30 0 +0.00(+0.00%)
Jan 18, 2008 52.10 52.61 50.83 51.30 35,837 -0.71(-1.37%)
Jan 17, 2008 53.41 53.41 52.01 52.01 14,794 -1.46(-2.73%)
Jan 16, 2008 52.68 53.85 52.45 53.47 7,014 +0.70(+1.32%)
Jan 15, 2008 53.15 53.15 52.53 52.77 9,692 -1.10(-2.04%)
Jan 14, 2008 53.75 53.95 53.37 53.87 7,652 +0.39(+0.74%)
Jan 11, 2008 54.02 54.30 53.32 53.48 18,747 -1.25(-2.29%)
Jan 10, 2008 53.39 54.75 53.25 54.73 13,646 +1.08(+2.02%)
Jan 09, 2008 53.20 53.65 52.14 53.65 19,258 +0.45(+0.85%)
Jan 08, 2008 55.10 55.12 53.15 53.19 10,202 -1.82(-3.31%)
Jan 07, 2008 54.53 55.48 54.17 55.01 19,257 +0.75(+1.39%)
Jan 04, 2008 55.37 55.37 54.10 54.26 16,962 -1.65(-2.96%)
Jan 03, 2008 57.18 57.18 55.91 55.91 11,733 -1.03(-1.80%)
Jan 02, 2008 57.86 58.06 56.85 56.94 15,431 -1.08(-1.86%)
Jan 01, 2008 57.81 58.42 57.50 58.02 10,712 +0.00(+0.00%)
Dec 31, 2007 57.81 58.42 57.50 58.02 10,712 -0.10(-0.18%)
Dec 28, 2007 59.07 59.07 57.86 58.13 30,608 -0.44(-0.75%)
Dec 27, 2007 59.94 60.06 58.56 58.56 37,495 -2.06(-3.40%)
Dec 26, 2007 60.86 60.86 60.25 60.63 25,124 -0.23(-0.37%)
Dec 24, 2007 60.21 60.85 60.21 60.85 18,492 +0.85(+1.42%)
Dec 21, 2007 59.51 60.00 59.51 60.00 37,622 +1.41(+2.41%)
Dec 20, 2007 58.41 58.60 57.37 58.59 23,721 +0.58(+1.00%)
Dec 19, 2007 57.87 58.09 57.47 58.01 5,101 +0.04(+0.07%)
Dec 18, 2007 57.26 58.05 56.68 57.97 16,324 +1.04(+1.83%)
Dec 17, 2007 57.14 57.79 56.79 56.93 12,625 -0.56(-0.98%)
Dec 14, 2007 57.92 58.72 57.49 57.49 35,454 -1.46(-2.47%)
Dec 13, 2007 58.45 58.95 58.07 58.95 19,767 +0.13(+0.21%)
Dec 12, 2007 60.21 60.21 58.23 58.82 16,707 +0.09(+0.16%)
Dec 11, 2007 61.08 61.24 58.63 58.73 27,674 -1.88(-3.10%)
Dec 10, 2007 60.43 61.19 60.43 60.61 19,257 +0.19(+0.31%)
Dec 07, 2007 60.78 60.78 60.26 60.42 17,217 +0.31(+0.51%)
Dec 06, 2007 58.98 60.16 58.98 60.11 22,446 +1.29(+2.20%)
Dec 05, 2007 58.48 58.88 58.29 58.82 18,492 +1.12(+1.94%)
Dec 04, 2007 57.50 57.88 57.50 57.70 13,773 -0.64(-1.09%)
Dec 03, 2007 58.58 59.07 58.34 58.34 3,826 -0.52(-0.88%)
Nov 30, 2007 59.51 59.56 58.66 58.85 18,569 +0.56(+0.95%)
Nov 29, 2007 58.07 58.62 57.93 58.30 2,219 -0.37(-0.63%)
Nov 28, 2007 57.01 58.67 57.01 58.67 6,249 +1.91(+3.36%)
Nov 27, 2007 56.44 56.76 56.08 56.76 14,283 +0.94(+1.69%)
Nov 26, 2007 57.63 57.63 55.82 55.82 15,686 -2.09(-3.60%)
Nov 23, 2007 57.06 58.08 57.06 57.91 12,625 +1.34(+2.37%)
Nov 21, 2007 56.77 57.33 56.31 56.57 13,518 -0.75(-1.31%)
Nov 20, 2007 57.10 57.57 56.42 57.32 22,573 +0.13(+0.22%)
Nov 19, 2007 57.73 57.76 56.75 57.19 57,007 -1.23(-2.11%)
Nov 16, 2007 58.73 58.73 57.90 58.42 9,054 -0.30(-0.51%)
Nov 15, 2007 59.43 59.55 58.53 58.72 18,620 -1.07(-1.78%)
Nov 14, 2007 60.77 60.85 59.61 59.79 16,834 -0.59(-0.97%)
Nov 13, 2007 59.32 60.38 59.32 60.38 6,376 +1.91(+3.26%)
Nov 12, 2007 57.88 59.71 57.88 58.47 7,500 -0.19(-0.32%)
Nov 09, 2007 57.79 59.40 57.79 58.66 7,524 -0.49(-0.82%)
Nov 08, 2007 58.69 59.14 57.71 59.14 26,399 +1.28(+2.21%)
Nov 07, 2007 59.18 59.22 57.87 57.87 10,712 -2.09(-3.48%)
Nov 06, 2007 58.67 59.95 58.67 59.95 6,376 +0.60(+1.00%)
Nov 05, 2007 59.36 59.44 58.80 59.36 7,792 -0.20(-0.34%)
Nov 02, 2007 60.05 60.05 58.98 59.56 29,588 -0.27(-0.45%)
Nov 01, 2007 60.85 61.09 59.70 59.83 23,083 -2.74(-4.39%)
Oct 31, 2007 61.98 62.89 61.68 62.57 46,422 +0.82(+1.32%)
Oct 30, 2007 62.08 62.20 61.72 61.76 15,176 -0.40(-0.64%)
Oct 29, 2007 62.45 62.60 61.89 62.16 23,848 -0.01(-0.01%)
Oct 26, 2007 61.65 62.24 61.24 62.16 6,376 +1.14(+1.88%)
Oct 25, 2007 61.01 61.64 60.49 61.02 48,080 -0.31(-0.50%)
Oct 24, 2007 61.16 61.32 59.99 61.32 11,988 -0.07(-0.11%)
Oct 23, 2007 61.43 61.76 60.85 61.40 1,913 +0.56(+0.92%)
Oct 22, 2007 59.44 61.14 59.44 60.84 15,049 +0.56(+0.94%)
Oct 19, 2007 61.97 61.97 60.27 60.27 10,712 -1.70(-2.75%)
Oct 18, 2007 61.92 62.02 61.68 61.98 9,437 +0.05(+0.09%)
Oct 17, 2007 62.72 62.80 61.49 61.92 22,573 -0.51(-0.82%)
Oct 16, 2007 62.76 62.80 62.35 62.44 13,646 -0.48(-0.76%)
Oct 15, 2007 63.68 63.68 62.64 62.92 3,953 -1.13(-1.76%)
Oct 12, 2007 63.91 64.12 63.91 64.05 8,417 +0.22(+0.34%)
Oct 11, 2007 64.37 64.73 63.78 63.83 5,611 -0.44(-0.68%)
Oct 10, 2007 64.47 64.49 63.88 64.27 4,591 -0.27(-0.43%)
Oct 09, 2007 64.22 64.54 63.82 64.54 31,883 +0.41(+0.64%)
Oct 08, 2007 64.30 64.70 63.95 64.13 28,312 -0.44(-0.68%)
Oct 05, 2007 64.01 64.73 63.78 64.57 5,483 +1.20(+1.89%)
Oct 04, 2007 63.29 63.52 63.29 63.37 4,846 +0.16(+0.26%)
Oct 03, 2007 63.45 63.68 63.11 63.21 2,423 -0.64(-0.99%)
Oct 02, 2007 63.42 63.84 63.36 63.84 8,927 +0.67(+1.06%)
Oct 01, 2007 62.18 63.26 62.18 63.18 14,283 +1.36(+2.21%)
Sep 28, 2007 62.38 62.52 61.64 61.81 15,814 -0.54(-0.87%)
Sep 27, 2007 62.13 62.38 62.08 62.35 12,370 +0.42(+0.67%)
Sep 26, 2007 61.85 62.26 61.66 61.94 26,144 +0.24(+0.39%)
Sep 25, 2007 61.75 61.80 61.38 61.69 18,492 -0.31(-0.49%)
Sep 24, 2007 62.91 63.02 61.97 62.00 9,054 -0.92(-1.46%)
Sep 21, 2007 62.91 63.36 62.87 62.92 9,054 +0.05(+0.07%)
Sep 20, 2007 63.39 63.47 62.52 62.87 4,081 -0.81(-1.27%)
Sep 19, 2007 63.49 64.09 63.49 63.68 47,060 +1.03(+1.64%)
Sep 18, 2007 60.56 62.65 60.56 62.65 23,848 +2.56(+4.27%)
Sep 17, 2007 60.60 60.60 60.01 60.09 9,565 -0.49(-0.80%)
Sep 14, 2007 59.69 60.60 59.69 60.57 8,927 +0.27(+0.44%)
Sep 13, 2007 60.15 60.91 59.97 60.31 4,081 +0.24(+0.39%)
Sep 12, 2007 60.27 60.45 59.97 60.07 16,196 -0.20(-0.33%)
Sep 11, 2007 60.07 60.27 59.86 60.27 2,168 +0.56(+0.93%)
Sep 10, 2007 60.72 60.72 59.08 59.71 26,017 -0.60(-1.00%)
Sep 07, 2007 60.45 60.49 60.16 60.31 7,141 -1.06(-1.72%)
Sep 06, 2007 61.05 61.59 61.05 61.37 10,967 +0.01(+0.01%)
Sep 05, 2007 61.61 61.61 61.09 61.36 3,443 -1.17(-1.87%)
Sep 04, 2007 61.67 62.53 61.61 62.53 1,785 +0.77(+1.24%)
Aug 31, 2007 61.89 61.89 61.21 61.76 4,336 +0.96(+1.57%)
Aug 30, 2007 61.03 61.52 60.81 60.81 5,611 -0.45(-0.74%)
Aug 29, 2007 60.39 61.64 60.32 61.26 8,799 +1.60(+2.68%)
Aug 28, 2007 61.16 61.16 59.66 59.66 9,054 -2.04(-3.30%)
Aug 27, 2007 62.18 62.18 61.70 61.70 6,759 -0.58(-0.94%)
Aug 24, 2007 61.47 62.28 61.47 62.28 8,034 +0.74(+1.20%)
Aug 23, 2007 62.88 62.88 61.53 61.54 5,228 -0.80(-1.28%)
Aug 22, 2007 62.27 62.51 61.89 62.34 15,176 +0.64(+1.04%)
Aug 21, 2007 61.24 61.94 61.18 61.70 6,121 +0.46(+0.75%)
Aug 20, 2007 61.65 61.79 60.76 61.24 6,121 -0.29(-0.47%)
Aug 17, 2007 61.36 62.01 60.52 61.53 10,075 +1.87(+3.14%)
Aug 16, 2007 57.58 59.65 56.97 59.65 20,150 +1.91(+3.31%)
Aug 15, 2007 58.60 59.48 57.66 57.74 11,478 -1.03(-1.75%)
Aug 14, 2007 60.10 60.19 58.77 58.77 3,698 -1.23(-2.05%)
Aug 13, 2007 61.94 61.94 59.98 60.00 32,903 -0.77(-1.26%)
Aug 10, 2007 58.56 61.36 58.56 60.77 16,196 +1.03(+1.73%)
Aug 09, 2007 58.81 60.50 58.81 59.73 57,007 -0.95(-1.56%)
Aug 08, 2007 60.85 61.36 59.63 60.68 47,060 +1.13(+1.90%)
Aug 07, 2007 58.68 59.88 58.42 59.55 21,043 +0.68(+1.16%)
Aug 06, 2007 58.05 59.07 56.98 58.87 75,883 +0.53(+0.90%)
Aug 03, 2007 58.69 60.67 58.23 58.34 28,567 -2.33(-3.84%)
Aug 02, 2007 60.71 61.02 60.29 60.67 32,648 +0.24(+0.40%)
Aug 01, 2007 60.45 60.45 59.24 60.43 36,474 +0.48(+0.80%)
Jul 31, 2007 61.68 61.87 59.95 59.95 8,289 -1.11(-1.82%)
Jul 30, 2007 60.54 61.27 59.76 61.07 14,921 +1.07(+1.78%)
Jul 27, 2007 61.35 61.90 59.97 60.00 30,353 -1.71(-2.77%)
Jul 26, 2007 62.18 62.65 60.77 61.71 66,828 -1.83(-2.88%)
Jul 25, 2007 63.73 64.19 62.78 63.54 11,605 +0.16(+0.26%)
Jul 24, 2007 64.37 64.48 63.08 63.37 51,396 -1.98(-3.04%)
Jul 23, 2007 65.94 65.97 65.35 65.35 7,524 -0.30(-0.45%)
Jul 20, 2007 66.70 66.75 65.27 65.65 13,646 -1.22(-1.83%)
Jul 19, 2007 67.15 67.19 66.88 66.88 5,483 +0.28(+0.42%)
Jul 18, 2007 66.52 66.59 66.11 66.59 2,295 -0.50(-0.75%)
Jul 17, 2007 67.17 67.51 67.10 67.10 12,243 +0.05(+0.08%)
Jul 16, 2007 67.43 67.56 67.04 67.04 6,121 -0.66(-0.97%)
Jul 13, 2007 67.43 67.75 67.43 67.70 5,739 +0.14(+0.21%)
Jul 12, 2007 67.00 67.56 67.00 67.56 2,040 +0.92(+1.38%)
Jul 11, 2007 66.33 66.64 66.19 66.64 14,411 +0.27(+0.40%)
Jul 10, 2007 67.32 67.32 66.37 66.37 11,223 -1.43(-2.10%)
Jul 09, 2007 68.00 68.00 67.64 67.80 7,014 +0.05(+0.07%)
Jul 06, 2007 67.68 67.77 67.19 67.75 6,121 +0.24(+0.36%)
Jul 05, 2007 67.53 67.71 67.23 67.51 4,718 +0.04(+0.06%)
Jul 03, 2007 67.43 67.57 67.43 67.47 1,147 +0.25(+0.37%)
Jul 02, 2007 66.91 67.34 66.83 67.22 3,953 +0.79(+1.19%)
Jun 29, 2007 67.13 67.41 66.43 66.43 6,121 -1.17(-1.73%)
Jun 28, 2007 67.33 67.91 67.33 67.60 3,826 +0.26(+0.38%)
Jun 27, 2007 66.10 67.39 66.10 67.34 44,254 +0.70(+1.05%)
Jun 26, 2007 66.92 66.92 66.41 66.64 1,275 -0.23(-0.34%)
Jun 25, 2007 67.28 67.59 66.78 66.87 8,034 -0.44(-0.65%)
Jun 22, 2007 67.68 67.68 67.06 67.31 5,356 -0.64(-0.93%)
Jun 21, 2007 67.43 67.94 67.11 67.94 6,886 +0.24(+0.35%)
Jun 20, 2007 68.69 68.69 67.71 67.71 3,060 -1.07(-1.55%)
Jun 19, 2007 68.50 68.77 68.34 68.77 2,805 +0.13(+0.19%)
Jun 18, 2007 68.99 68.99 68.41 68.64 10,457 -0.13(-0.19%)
Jun 15, 2007 68.79 69.04 68.77 68.77 6,504 +1.02(+1.50%)
Jun 14, 2007 68.07 68.17 67.75 67.75 4,591 +0.13(+0.20%)
Jun 13, 2007 67.06 67.64 66.81 67.62 4,336 +0.78(+1.16%)
Jun 12, 2007 67.17 67.27 66.84 66.84 3,570 -0.89(-1.32%)
Jun 11, 2007 67.57 68.13 67.57 67.74 3,698 -0.28(-0.42%)
Jun 08, 2007 67.11 68.11 67.11 68.02 5,866 +0.74(+1.11%)
Jun 07, 2007 68.37 68.37 67.27 67.28 10,840 -1.38(-2.01%)
Jun 06, 2007 68.62 68.77 68.41 68.66 3,188 -0.55(-0.79%)
Jun 05, 2007 69.60 69.60 69.02 69.20 4,208 -0.71(-1.01%)
Jun 04, 2007 69.46 69.93 69.46 69.91 2,168 +0.22(+0.31%)
Jun 01, 2007 69.75 69.79 69.57 69.69 2,805 +0.59(+0.85%)
May 31, 2007 69.38 69.38 68.92 69.10 3,060 +0.26(+0.38%)
May 30, 2007 68.14 69.02 68.12 68.84 4,846 +0.34(+0.50%)
May 29, 2007 67.99 68.57 67.99 68.50 5,356 +0.60(+0.89%)
May 25, 2007 67.90 68.08 67.71 67.90 6,249 +0.45(+0.67%)
May 24, 2007 68.33 68.80 67.41 67.44 97,436 -1.11(-1.62%)
May 23, 2007 68.84 69.15 68.55 68.55 2,805 -0.09(-0.14%)
May 22, 2007 68.70 68.70 68.33 68.65 3,826 +0.29(+0.42%)
May 21, 2007 67.99 68.61 67.99 68.36 4,718 +0.54(+0.80%)
May 18, 2007 67.39 67.82 67.39 67.82 892 +0.39(+0.58%)
May 17, 2007 67.43 67.57 67.38 67.42 1,657 -0.26(-0.38%)
May 16, 2007 67.43 67.68 67.32 67.68 2,805 +0.49(+0.72%)
May 15, 2007 67.69 68.26 67.19 67.20 12,625 -0.46(-0.68%)
May 14, 2007 68.30 68.30 67.66 67.66 3,060 -0.58(-0.85%)
May 11, 2007 67.95 68.24 67.95 68.24 7,014 +0.76(+1.13%)
May 10, 2007 68.08 68.15 67.48 67.48 7,652 -1.24(-1.80%)
May 09, 2007 68.10 68.97 68.10 68.72 23,211 +0.38(+0.55%)
May 08, 2007 68.01 68.37 67.81 68.34 22,063 +0.02(+0.02%)
May 07, 2007 68.47 68.52 68.33 68.33 12,243 +0.37(+0.55%)
May 04, 2007 68.13 68.13 67.95 67.95 13,773 +0.04(+0.06%)
May 03, 2007 68.06 68.10 67.78 67.91 3,570 +0.02(+0.02%)
May 02, 2007 67.03 68.01 67.03 67.90 7,014 +0.95(+1.42%)
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.