Skip to main content

S&P 100 Ishares ETF (NY: OEF )

275.00 -6.37 (-2.26%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 40.73 40.84 40.65 40.75 1,177,125 +0.29(+0.72%)
Oct 28, 2005 40.02 40.53 39.97 40.46 492,346 +0.51(+1.28%)
Oct 27, 2005 40.20 40.20 39.88 39.95 286,257 -0.29(-0.71%)
Oct 26, 2005 40.27 40.63 40.23 40.23 481,694 -0.17(-0.42%)
Oct 25, 2005 40.43 40.52 40.18 40.40 102,703 -0.06(-0.14%)
Oct 24, 2005 39.91 40.46 39.91 40.46 286,121 +0.67(+1.67%)
Oct 21, 2005 40.07 40.12 39.69 39.80 786,389 -0.14(-0.35%)
Oct 20, 2005 40.42 40.49 39.72 39.93 1,164,970 -0.55(-1.36%)
Oct 19, 2005 39.98 40.48 39.77 40.48 1,426,508 +0.48(+1.19%)
Oct 18, 2005 40.24 40.30 40.01 40.01 258,533 -0.36(-0.89%)
Oct 17, 2005 40.20 40.38 40.18 40.37 353,315 +0.08(+0.20%)
Oct 14, 2005 40.07 40.29 39.90 40.29 493,849 +0.27(+0.68%)
Oct 13, 2005 39.88 40.12 39.79 40.02 556,399 +0.07(+0.18%)
Oct 12, 2005 40.27 40.34 39.90 39.94 621,135 -0.15(-0.38%)
Oct 11, 2005 40.27 40.38 40.07 40.10 326,819 -0.08(-0.20%)
Oct 10, 2005 40.44 40.44 40.18 40.18 200,899 -0.28(-0.69%)
Oct 07, 2005 40.57 40.57 40.33 40.45 543,425 +0.29(+0.73%)
Oct 06, 2005 40.33 40.62 40.00 40.16 448,233 -0.29(-0.71%)
Oct 05, 2005 40.86 40.90 40.45 40.45 124,008 -0.45(-1.11%)
Oct 04, 2005 41.33 41.40 40.90 40.90 197,484 -0.37(-0.89%)
Oct 03, 2005 41.48 41.74 41.27 41.27 128,652 -0.25(-0.60%)
Sep 30, 2005 41.38 41.52 41.15 41.52 31,821 +0.26(+0.62%)
Sep 29, 2005 41.11 41.44 40.87 41.26 665,248 +0.07(+0.18%)
Sep 28, 2005 41.22 41.23 40.93 41.19 193,660 +0.11(+0.27%)
Sep 27, 2005 41.04 41.18 40.89 41.08 237,910 +0.05(+0.12%)
Sep 26, 2005 41.22 41.54 40.94 41.03 137,939 -0.20(-0.48%)
Sep 23, 2005 41.22 41.35 41.14 41.22 159,107 -0.15(-0.35%)
Sep 22, 2005 41.08 41.37 41.02 41.37 229,033 +0.23(+0.55%)
Sep 21, 2005 41.48 41.48 41.14 41.14 238,183 -0.34(-0.81%)
Sep 20, 2005 41.84 42.25 41.48 41.48 404,120 -0.35(-0.84%)
Sep 19, 2005 42.03 42.03 41.72 41.83 223,160 -0.14(-0.33%)
Sep 16, 2005 41.96 42.07 41.79 41.97 428,840 +0.20(+0.47%)
Sep 15, 2005 41.71 41.77 41.57 41.77 73,476 +0.09(+0.21%)
Sep 14, 2005 41.73 41.88 41.59 41.68 393,057 -0.04(-0.09%)
Sep 13, 2005 41.99 42.01 41.72 41.72 565,823 -0.32(-0.77%)
Sep 12, 2005 41.92 42.15 41.92 42.04 157,059 -0.06(-0.14%)
Sep 09, 2005 41.77 42.14 41.75 42.10 184,920 +0.35(+0.84%)
Sep 08, 2005 41.82 41.90 41.68 41.75 674,535 -0.27(-0.64%)
Sep 07, 2005 41.77 42.02 41.74 42.02 184,237 +0.18(+0.44%)
Sep 06, 2005 41.38 41.84 41.38 41.84 728,072 +0.47(+1.13%)
Sep 02, 2005 41.54 41.54 41.25 41.37 230,399 +0.07(+0.18%)
Sep 01, 2005 41.37 41.55 41.23 41.30 137,256 -0.20(-0.48%)
Aug 31, 2005 41.00 41.49 40.87 41.49 1,014,466 +0.56(+1.38%)
Aug 30, 2005 41.02 41.05 40.78 40.93 310,567 -0.37(-0.89%)
Aug 29, 2005 40.71 41.30 40.71 41.30 135,480 +0.29(+0.71%)
Aug 26, 2005 41.16 41.16 40.92 41.00 228,896 -0.22(-0.53%)
Aug 25, 2005 41.04 41.22 41.04 41.22 289,945 +0.21(+0.52%)
Aug 24, 2005 41.34 41.58 41.01 41.01 434,712 -0.46(-1.11%)
Aug 23, 2005 41.44 41.58 41.36 41.47 562,135 -0.07(-0.16%)
Aug 22, 2005 41.54 41.81 41.41 41.54 116,223 -0.06(-0.14%)
Aug 19, 2005 41.60 41.71 41.53 41.60 171,536 +0.18(+0.42%)
Aug 18, 2005 41.33 41.68 41.33 41.42 391,009 -0.20(-0.49%)
Aug 17, 2005 41.49 41.68 41.49 41.63 102,703 +0.11(+0.26%)
Aug 16, 2005 41.79 41.82 41.47 41.52 298,412 -0.36(-0.86%)
Aug 15, 2005 41.79 41.96 41.63 41.88 181,096 +0.05(+0.12%)
Aug 12, 2005 41.88 41.91 41.67 41.82 377,215 -0.20(-0.49%)
Aug 11, 2005 41.85 42.07 41.80 42.03 205,815 +0.30(+0.72%)
Aug 10, 2005 42.13 42.26 41.73 41.73 559,404 -0.29(-0.68%)
Aug 09, 2005 41.92 42.01 41.78 42.01 275,604 +0.29(+0.68%)
Aug 08, 2005 41.74 41.90 41.59 41.73 357,412 -0.01(-0.04%)
Aug 05, 2005 41.83 41.90 41.71 41.74 223,570 -0.31(-0.75%)
Aug 04, 2005 42.18 42.18 41.92 42.06 262,493 -0.12(-0.30%)
Aug 03, 2005 42.07 42.22 42.07 42.18 332,555 -0.06(-0.14%)
Aug 02, 2005 42.07 42.24 41.92 42.24 254,162 +0.36(+0.86%)
Aug 01, 2005 42.05 42.05 41.88 41.88 409,037 -0.02(-0.05%)
Jul 29, 2005 42.25 42.25 41.89 41.90 583,850 -0.32(-0.76%)
Jul 28, 2005 42.03 42.25 41.99 42.23 453,423 +0.21(+0.51%)
Jul 27, 2005 41.98 42.05 41.80 42.01 265,498 +0.18(+0.44%)
Jul 26, 2005 41.81 41.98 41.81 41.83 107,483 -0.01(-0.04%)
Jul 25, 2005 41.94 42.07 41.77 41.85 191,339 -0.11(-0.26%)
Jul 22, 2005 41.85 42.01 41.74 41.96 100,108 +0.15(+0.35%)
Jul 21, 2005 41.99 42.07 41.77 41.81 237,500 -0.31(-0.75%)
Jul 20, 2005 41.81 42.16 41.74 42.12 752,382 +0.14(+0.33%)
Jul 19, 2005 41.99 42.01 41.85 41.98 144,767 +0.16(+0.39%)
Jul 18, 2005 41.84 41.90 41.75 41.82 394,013 -0.17(-0.40%)
Jul 15, 2005 42.07 42.07 41.90 41.99 40,015 +0.00(+0.00%)
Jul 14, 2005 41.93 42.12 41.93 41.99 1,076,197 +0.23(+0.56%)
Jul 13, 2005 41.77 41.83 41.63 41.76 337,745 +0.03(+0.07%)
Jul 12, 2005 41.52 41.81 41.52 41.73 776,146 +0.18(+0.42%)
Jul 11, 2005 41.37 41.65 41.37 41.55 250,338 +0.17(+0.41%)
Jul 08, 2005 40.83 41.44 40.83 41.38 607,614 +0.55(+1.34%)
Jul 07, 2005 40.39 40.87 40.38 40.84 86,860 -0.01(-0.04%)
Jul 06, 2005 41.05 41.19 40.84 40.85 869,562 -0.37(-0.89%)
Jul 05, 2005 40.78 41.22 40.70 41.22 803,460 +0.35(+0.86%)
Jul 01, 2005 40.93 41.00 40.79 40.86 314,528 +0.04(+0.09%)
Jun 30, 2005 41.21 41.25 40.75 40.83 283,662 -0.33(-0.80%)
Jun 29, 2005 41.24 41.34 41.13 41.16 142,855 +0.02(+0.05%)
Jun 28, 2005 40.95 41.22 40.95 41.14 118,272 +0.29(+0.70%)
Jun 27, 2005 40.78 41.00 40.78 40.85 294,588 +0.01(+0.04%)
Jun 24, 2005 41.25 41.25 40.84 40.84 618,950 -0.41(-0.99%)
Jun 23, 2005 41.63 41.78 40.91 41.25 311,387 -0.48(-1.14%)
Jun 22, 2005 41.85 41.88 41.63 41.72 105,844 +0.03(+0.07%)
Jun 21, 2005 41.74 41.79 41.64 41.69 671,257 -0.24(-0.58%)
Jun 20, 2005 41.81 42.03 41.76 41.93 428,020 +0.03(+0.07%)
Jun 17, 2005 42.01 42.07 41.27 41.90 195,026 +0.11(+0.26%)
Jun 16, 2005 41.63 41.86 41.63 41.79 294,452 +0.04(+0.11%)
Jun 15, 2005 41.71 41.77 41.42 41.75 153,235 +0.12(+0.30%)
Jun 14, 2005 41.46 42.43 41.46 41.63 326,137 +0.04(+0.09%)
Jun 13, 2005 41.52 41.77 41.39 41.59 237,500 +0.10(+0.23%)
Jun 10, 2005 41.66 41.66 41.30 41.49 51,078 -0.15(-0.37%)
Jun 09, 2005 41.43 41.65 41.30 41.65 371,615 +0.25(+0.60%)
Jun 08, 2005 41.52 41.66 41.38 41.40 127,969 -0.10(-0.25%)
Jun 07, 2005 41.55 41.84 41.47 41.50 926,786 +0.05(+0.12%)
Jun 06, 2005 41.49 41.49 41.28 41.45 94,508 -0.01(-0.04%)
Jun 03, 2005 41.72 41.77 41.36 41.46 194,343 -0.23(-0.54%)
Jun 02, 2005 41.65 41.77 41.60 41.69 70,335 -0.02(-0.05%)
Jun 01, 2005 41.37 41.83 41.33 41.71 338,974 +0.38(+0.92%)
May 31, 2005 41.57 41.66 41.33 41.33 369,157 -0.30(-0.72%)
May 27, 2005 41.59 41.68 41.55 41.63 144,357 -0.01(-0.04%)
May 26, 2005 41.63 41.71 40.89 41.65 549,570 +0.18(+0.42%)
May 25, 2005 41.50 41.55 41.30 41.47 133,295 -0.10(-0.25%)
May 24, 2005 41.49 41.59 41.43 41.57 541,649 +0.01(+0.02%)
May 23, 2005 41.43 41.68 41.42 41.57 187,241 +0.12(+0.30%)
May 20, 2005 41.42 41.46 41.28 41.44 608,843 -0.02(-0.05%)
May 19, 2005 41.28 41.46 41.25 41.46 395,925 +0.18(+0.43%)
May 18, 2005 41.00 41.33 40.98 41.29 657,600 +0.46(+1.13%)
May 17, 2005 40.53 40.84 40.44 40.83 334,058 +0.23(+0.58%)
May 16, 2005 40.27 40.64 40.27 40.59 294,315 +0.36(+0.89%)
May 13, 2005 40.38 40.59 40.08 40.23 197,484 -0.20(-0.49%)
May 12, 2005 40.73 40.81 40.36 40.43 366,153 -0.31(-0.75%)
May 11, 2005 40.64 40.78 40.35 40.74 304,695 +0.12(+0.29%)
May 10, 2005 40.86 40.86 40.47 40.62 558,175 -0.44(-1.07%)
May 09, 2005 40.80 41.06 40.75 41.06 751,426 +0.28(+0.68%)
May 06, 2005 40.93 41.02 40.77 40.78 94,918 -0.13(-0.32%)
May 05, 2005 41.00 41.05 40.64 40.92 334,468 -0.01(-0.02%)
May 04, 2005 40.63 41.01 40.56 40.92 345,257 +0.37(+0.90%)
May 03, 2005 40.47 40.67 40.36 40.56 258,260 +0.00(+0.00%)
May 02, 2005 40.45 40.64 40.30 40.56 504,501 +0.21(+0.51%)
Apr 29, 2005 40.09 40.39 39.89 40.35 298,276 +0.42(+1.06%)
Apr 28, 2005 40.15 40.35 39.91 39.93 228,077 -0.53(-1.32%)
Apr 27, 2005 39.99 40.51 39.99 40.46 77,300 +0.18(+0.45%)
Apr 26, 2005 40.39 40.64 40.26 40.28 342,798 -0.29(-0.70%)
Apr 25, 2005 40.56 40.67 40.43 40.56 283,799 +0.31(+0.76%)
Apr 22, 2005 40.45 40.51 39.99 40.26 71,291 -0.26(-0.65%)
Apr 21, 2005 40.05 40.52 39.95 40.52 248,153 +0.86(+2.16%)
Apr 20, 2005 40.34 40.34 39.64 39.66 578,524 -0.59(-1.47%)
Apr 19, 2005 40.18 40.33 40.09 40.26 271,507 +0.23(+0.57%)
Apr 18, 2005 39.85 40.18 39.85 40.03 333,375 +0.05(+0.13%)
Apr 15, 2005 40.42 40.62 39.94 39.98 405,895 -0.56(-1.39%)
Apr 14, 2005 41.00 41.00 40.54 40.54 430,615 -0.43(-1.05%)
Apr 13, 2005 41.20 41.33 40.84 40.97 365,060 -0.36(-0.87%)
Apr 12, 2005 40.93 41.41 40.80 41.33 94,645 +0.31(+0.75%)
Apr 11, 2005 41.10 41.16 41.01 41.03 131,793 -0.07(-0.16%)
Apr 08, 2005 41.42 41.42 41.06 41.09 492,483 -0.23(-0.57%)
Apr 07, 2005 41.02 41.38 41.02 41.33 80,168 +0.23(+0.57%)
Apr 06, 2005 41.24 41.29 41.03 41.09 304,831 +0.05(+0.12%)
Apr 05, 2005 41.02 41.11 40.89 41.04 283,935 +0.16(+0.39%)
Apr 04, 2005 40.78 40.93 40.56 40.88 249,246 +0.10(+0.23%)
Apr 01, 2005 41.25 41.33 40.64 40.78 312,069 -0.24(-0.59%)
Mar 31, 2005 41.08 41.17 40.98 41.03 117,179 -0.05(-0.12%)
Mar 30, 2005 40.71 41.09 40.71 41.08 233,130 +0.45(+1.12%)
Mar 29, 2005 40.80 41.00 40.59 40.62 283,389 -0.20(-0.50%)
Mar 28, 2005 40.88 41.06 40.83 40.83 411,495 -0.07(-0.18%)
Mar 24, 2005 41.15 41.25 40.90 40.90 321,220 -0.05(-0.13%)
Mar 23, 2005 40.85 41.11 40.85 40.95 563,911 +0.03(+0.07%)
Mar 22, 2005 41.37 41.52 40.92 40.92 94,645 -0.49(-1.18%)
Mar 21, 2005 41.62 41.62 41.22 41.41 273,829 -0.06(-0.14%)
Mar 18, 2005 41.59 41.71 41.41 41.47 622,774 -0.16(-0.39%)
Mar 17, 2005 41.64 41.77 41.56 41.63 231,491 +0.00(+0.00%)
Mar 16, 2005 41.80 41.85 41.53 41.63 308,519 -0.31(-0.75%)
Mar 15, 2005 42.39 42.39 41.95 41.95 141,626 -0.18(-0.43%)
Mar 14, 2005 42.24 42.26 42.07 42.13 333,511 +0.04(+0.10%)
Mar 11, 2005 42.51 42.51 41.97 42.09 142,309 -0.26(-0.61%)
Mar 10, 2005 42.45 42.48 42.15 42.34 116,497 +0.07(+0.17%)
Mar 09, 2005 42.60 42.73 42.24 42.27 288,442 -0.39(-0.91%)
Mar 08, 2005 42.86 42.86 42.66 42.66 128,378 -0.14(-0.33%)
Mar 07, 2005 42.72 43.00 42.72 42.80 268,366 +0.07(+0.17%)
Mar 04, 2005 42.45 42.83 42.45 42.72 248,699 +0.40(+0.95%)
Mar 03, 2005 42.42 42.52 42.18 42.32 206,635 +0.01(+0.03%)
Mar 02, 2005 42.18 42.52 42.04 42.31 196,665 -0.03(-0.07%)
Mar 01, 2005 42.11 42.39 42.11 42.34 160,063 +0.21(+0.50%)
Feb 28, 2005 42.36 42.36 41.99 42.12 122,369 -0.20(-0.48%)
Feb 25, 2005 42.14 42.48 42.02 42.33 258,669 +0.34(+0.80%)
Feb 24, 2005 41.88 42.03 41.63 41.99 192,431 +0.21(+0.51%)
Feb 23, 2005 41.75 41.86 41.58 41.78 216,741 +0.26(+0.63%)
Feb 22, 2005 42.03 42.10 41.45 41.52 201,309 -0.62(-1.46%)
Feb 18, 2005 42.07 42.16 41.98 42.13 262,767 +0.07(+0.17%)
Feb 17, 2005 42.37 42.37 42.06 42.06 95,328 -0.26(-0.62%)
Feb 16, 2005 42.39 42.42 42.19 42.32 55,585 -0.07(-0.16%)
Feb 15, 2005 42.34 42.45 42.22 42.39 88,089 +0.12(+0.29%)
Feb 14, 2005 42.31 42.31 42.18 42.26 144,221 +0.01(+0.02%)
Feb 11, 2005 41.96 42.40 41.91 42.26 117,316 +0.21(+0.50%)
Feb 10, 2005 42.02 42.09 40.09 42.04 129,881 +0.19(+0.45%)
Feb 09, 2005 42.27 42.27 41.85 41.85 391,555 -0.32(-0.76%)
Feb 08, 2005 42.05 42.28 42.05 42.18 714,141 +0.12(+0.28%)
Feb 07, 2005 41.93 42.10 41.93 42.06 130,017 +0.07(+0.17%)
Feb 04, 2005 41.60 42.05 41.57 41.98 172,628 +0.43(+1.04%)
Feb 03, 2005 41.57 41.59 41.40 41.55 174,677 -0.14(-0.33%)
Feb 02, 2005 41.44 41.70 41.44 41.69 539,327 +0.16(+0.39%)
Feb 01, 2005 41.27 41.57 41.25 41.53 302,373 +0.26(+0.64%)
Jan 31, 2005 41.36 41.37 41.16 41.27 325,317 +0.27(+0.66%)
Jan 28, 2005 41.17 41.17 40.81 41.00 157,332 -0.07(-0.16%)
Jan 27, 2005 41.04 41.17 40.95 41.06 303,602 -0.06(-0.14%)
Jan 26, 2005 41.15 41.15 41.00 41.12 273,692 +0.18(+0.45%)
Jan 25, 2005 40.76 41.12 40.76 40.94 117,862 +0.29(+0.72%)
Jan 24, 2005 40.89 40.98 40.64 40.64 289,535 -0.09(-0.22%)
Jan 21, 2005 41.15 41.16 40.73 40.73 887,726 -0.23(-0.55%)
Jan 20, 2005 41.11 41.20 40.96 40.96 170,853 -0.30(-0.73%)
Jan 19, 2005 41.60 41.66 41.26 41.26 210,459 -0.30(-0.72%)
Jan 18, 2005 41.19 41.59 41.05 41.56 2,016,914 +0.34(+0.83%)
Jan 14, 2005 41.19 41.27 41.07 41.22 473,636 +0.18(+0.45%)
Jan 13, 2005 41.28 41.52 40.95 41.03 978,820 -0.38(-0.92%)
Jan 12, 2005 41.26 41.48 41.04 41.41 267,683 +0.18(+0.43%)
Jan 11, 2005 41.26 41.41 41.16 41.24 157,605 -0.28(-0.67%)
Jan 10, 2005 41.40 41.63 41.32 41.52 648,723 +0.15(+0.35%)
Jan 07, 2005 41.63 41.63 41.29 41.37 353,178 -0.12(-0.28%)
Jan 06, 2005 41.38 41.60 41.30 41.49 230,808 +0.22(+0.53%)
Jan 05, 2005 41.44 41.63 41.27 41.27 756,616 -0.11(-0.27%)
Jan 04, 2005 41.80 41.99 41.28 41.38 176,179 -0.38(-0.91%)
Jan 03, 2005 42.10 42.30 41.68 41.76 133,158 -0.26(-0.61%)
Dec 31, 2004 42.21 42.21 41.99 42.01 159,927 -0.05(-0.12%)
Dec 30, 2004 42.12 42.19 42.07 42.07 687,100 -0.03(-0.07%)
Dec 29, 2004 42.09 42.13 41.99 42.09 261,128 -0.05(-0.12%)
Dec 28, 2004 42.03 42.17 42.01 42.15 204,040 +0.23(+0.54%)
Dec 27, 2004 41.96 42.41 41.92 41.92 400,979 -0.55(-1.29%)
Dec 23, 2004 42.54 42.63 42.47 42.47 158,288 +0.01(+0.03%)
Dec 22, 2004 42.13 42.46 42.13 42.45 838,696 +0.16(+0.38%)
Dec 21, 2004 42.10 42.29 41.95 42.29 204,586 +0.39(+0.93%)
Dec 20, 2004 41.96 42.19 41.85 41.90 688,056 +0.02(+0.05%)
Dec 17, 2004 42.09 42.10 41.86 41.88 2,051,194 -0.42(-0.99%)
Dec 16, 2004 42.26 42.39 42.12 42.30 139,714 +0.01(+0.03%)
Dec 15, 2004 42.25 42.33 42.04 42.28 389,643 +0.10(+0.23%)
Dec 14, 2004 42.07 42.26 42.02 42.19 932,795 +0.17(+0.41%)
Dec 13, 2004 41.77 42.07 41.74 42.02 107,756 +0.30(+0.71%)
Dec 10, 2004 41.77 41.77 41.63 41.72 85,494 +0.03(+0.07%)
Dec 09, 2004 41.30 41.79 41.19 41.69 50,122 +0.11(+0.26%)
Dec 08, 2004 41.44 41.62 41.37 41.58 67,603 +0.20(+0.48%)
Dec 07, 2004 41.70 41.86 41.38 41.38 49,029 -0.38(-0.91%)
Dec 06, 2004 41.74 41.88 41.60 41.77 52,170 -0.04(-0.09%)
Dec 03, 2004 41.81 42.05 41.70 41.80 49,712 +0.08(+0.19%)
Dec 02, 2004 41.66 41.91 41.63 41.72 160,337 +0.00(+0.00%)
Dec 01, 2004 41.24 41.72 41.24 41.72 248,426 +0.57(+1.39%)
Nov 30, 2004 41.19 41.30 41.10 41.15 430,479 -0.09(-0.21%)
Nov 29, 2004 41.44 41.57 41.11 41.24 105,707 -0.26(-0.62%)
Nov 26, 2004 41.59 41.59 41.43 41.49 43,976 +0.07(+0.16%)
Nov 24, 2004 41.37 41.53 41.36 41.43 139,987 +0.03(+0.07%)
Nov 23, 2004 41.44 41.44 41.15 41.40 430,069 +0.01(+0.04%)
Nov 22, 2004 41.19 41.42 41.10 41.38 392,238 +0.18(+0.43%)
Nov 19, 2004 41.81 41.81 41.20 41.21 69,788 -0.47(-1.12%)
Nov 18, 2004 41.71 41.75 41.61 41.68 812,337 +0.10(+0.25%)
Nov 17, 2004 41.57 41.89 41.53 41.57 48,073 +0.15(+0.37%)
Nov 16, 2004 41.61 41.70 41.39 41.42 50,258 -0.26(-0.63%)
Nov 15, 2004 41.70 41.75 41.55 41.68 488,659 +0.07(+0.18%)
Nov 12, 2004 41.38 41.68 41.24 41.61 209,776 +0.37(+0.89%)
Nov 11, 2004 41.11 41.31 41.00 41.25 202,674 +0.33(+0.81%)
Nov 10, 2004 41.06 41.15 40.92 40.92 111,034 -0.07(-0.16%)
Nov 09, 2004 41.03 41.18 40.94 40.98 132,749 -0.02(-0.05%)
Nov 08, 2004 41.08 41.08 40.86 41.00 61,867 -0.01(-0.02%)
Nov 05, 2004 41.14 41.19 40.83 41.01 623,593 +0.20(+0.50%)
Nov 04, 2004 40.25 40.86 40.18 40.81 229,852 +0.60(+1.49%)
Nov 03, 2004 40.42 40.51 40.09 40.21 296,364 +0.49(+1.24%)
Nov 02, 2004 39.85 40.12 39.69 39.71 272,463 -0.06(-0.15%)
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.