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

S&P 500 Growth Ishares ETF (NY: IVW )

94.90 -0.21 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Sep 30, 2009 12.65 12.67 12.45 12.58 7,476,559 -0.03(-0.22%)
Sep 29, 2009 12.66 12.71 12.58 12.61 3,724,939 -0.04(-0.33%)
Sep 28, 2009 12.50 12.70 12.50 12.65 4,493,381 +0.20(+1.57%)
Sep 25, 2009 12.49 12.56 12.42 12.46 3,796,971 -0.06(-0.48%)
Sep 24, 2009 12.64 12.67 12.46 12.52 4,433,709 -0.09(-0.72%)
Sep 23, 2009 12.77 12.83 12.60 12.61 4,038,328 -0.16(-1.22%)
Sep 22, 2009 12.79 12.79 12.71 12.76 3,445,575 +0.06(+0.48%)
Sep 21, 2009 12.61 12.73 12.61 12.70 5,840,102 -0.04(-0.27%)
Sep 18, 2009 12.77 12.79 12.70 12.74 6,079,770 +0.01(+0.09%)
Sep 17, 2009 12.71 12.79 12.66 12.73 7,668,672 +0.15(+1.16%)
Sep 16, 2009 12.59 12.73 12.56 12.58 6,823,320 +0.03(+0.25%)
Sep 15, 2009 12.53 12.59 12.45 12.55 6,026,620 +0.03(+0.28%)
Sep 14, 2009 12.39 12.53 12.38 12.51 3,812,593 +0.02(+0.19%)
Sep 11, 2009 12.50 12.54 12.42 12.49 3,136,749 +0.02(+0.17%)
Sep 10, 2009 12.36 12.48 12.31 12.47 4,137,281 +0.14(+1.11%)
Sep 09, 2009 12.29 12.38 12.23 12.33 3,859,991 +0.07(+0.59%)
Sep 08, 2009 12.24 12.26 12.19 12.26 2,257,568 +0.13(+1.09%)
Sep 04, 2009 12.00 12.14 11.96 12.13 2,948,711 +0.16(+1.34%)
Sep 03, 2009 11.96 11.98 11.85 11.97 3,556,105 +0.07(+0.55%)
Sep 02, 2009 11.86 11.96 11.86 11.90 4,543,438 +0.00(+0.00%)
Sep 01, 2009 12.06 12.23 11.89 11.90 7,741,665 -0.22(-1.84%)
Aug 31, 2009 12.11 12.14 12.06 12.12 3,521,941 -0.11(-0.88%)
Aug 28, 2009 12.33 12.36 12.16 12.23 3,602,009 -0.01(-0.11%)
Aug 27, 2009 12.21 12.27 12.07 12.25 7,002,355 +0.02(+0.15%)
Aug 26, 2009 12.19 12.27 12.15 12.23 3,676,927 +0.02(+0.13%)
Aug 25, 2009 12.25 12.34 12.18 12.21 8,199,846 +0.00(+0.00%)
Aug 24, 2009 12.24 12.30 12.18 12.21 4,898,588 +0.04(+0.31%)
Aug 21, 2009 12.09 12.21 12.04 12.17 5,219,964 +0.18(+1.51%)
Aug 20, 2009 11.89 12.01 11.86 11.99 4,669,383 +0.11(+0.90%)
Aug 19, 2009 11.66 11.91 11.66 11.89 4,121,384 +0.12(+1.03%)
Aug 18, 2009 11.69 11.80 11.68 11.76 8,711,280 +0.07(+0.63%)
Aug 17, 2009 11.73 11.75 11.65 11.69 6,628,065 -0.25(-2.08%)
Aug 14, 2009 12.04 12.04 11.84 11.94 6,549,256 -0.11(-0.93%)
Aug 13, 2009 12.03 12.06 11.92 12.05 6,083,365 +0.07(+0.59%)
Aug 12, 2009 11.85 12.07 11.84 11.98 6,157,883 +0.14(+1.20%)
Aug 11, 2009 11.91 11.92 11.82 11.84 3,401,244 -0.12(-0.99%)
Aug 10, 2009 11.95 11.99 11.88 11.96 4,468,373 -0.03(-0.23%)
Aug 07, 2009 12.01 12.06 11.92 11.99 5,511,463 +0.11(+0.90%)
Aug 06, 2009 11.99 12.00 11.83 11.88 6,052,413 -0.08(-0.70%)
Aug 05, 2009 12.05 12.05 11.90 11.96 10,865,336 -0.03(-0.25%)
Aug 04, 2009 12.02 12.07 11.98 11.99 6,601,112 -0.05(-0.42%)
Aug 03, 2009 11.98 12.06 11.94 12.04 4,873,993 +0.17(+1.43%)
Jul 31, 2009 11.89 11.96 11.84 11.87 2,629,792 -0.01(-0.08%)
Jul 30, 2009 11.92 12.02 11.87 11.88 4,941,051 +0.10(+0.85%)
Jul 29, 2009 11.77 11.81 11.70 11.78 5,066,357 -0.08(-0.67%)
Jul 28, 2009 11.82 11.89 11.72 11.86 5,965,915 +0.02(+0.14%)
Jul 27, 2009 11.86 11.91 11.77 11.85 3,398,048 -0.04(-0.37%)
Jul 24, 2009 11.77 11.90 11.73 11.89 687 +0.04(+0.31%)
Jul 23, 2009 11.63 11.89 11.61 11.85 4,811,308 +0.24(+2.11%)
Jul 22, 2009 11.56 11.68 11.56 11.61 4,013,581 -0.01(-0.06%)
Jul 21, 2009 11.65 11.66 11.48 11.62 4,121,217 +0.06(+0.52%)
Jul 20, 2009 11.51 11.57 11.44 11.55 4,178,060 +0.12(+1.08%)
Jul 17, 2009 11.42 11.46 11.35 11.43 7,356,307 +0.02(+0.16%)
Jul 16, 2009 11.26 11.45 11.25 11.41 4,039,735 +0.13(+1.18%)
Jul 15, 2009 11.13 11.30 11.10 11.28 4,276,465 +0.32(+2.93%)
Jul 14, 2009 10.94 10.97 10.86 10.96 7,863,183 +0.06(+0.53%)
Jul 13, 2009 10.71 10.90 10.71 10.90 5,085,544 +0.20(+1.89%)
Jul 10, 2009 10.65 10.75 10.61 10.70 4,364,449 -0.02(-0.17%)
Jul 09, 2009 10.77 10.79 10.68 10.72 2,510,765 +0.02(+0.22%)
Jul 08, 2009 10.71 10.74 10.56 10.69 5,289,139 +0.04(+0.39%)
Jul 07, 2009 10.85 10.88 10.64 10.65 4,853,818 -0.22(-2.03%)
Jul 06, 2009 10.79 10.89 10.74 10.87 7,828,924 -0.01(-0.06%)
Jul 02, 2009 11.04 11.04 10.88 10.88 4,494,751 -0.30(-2.65%)
Jul 01, 2009 11.20 11.30 11.16 11.18 6,809,901 +0.05(+0.48%)
Jun 30, 2009 11.22 11.27 11.05 11.12 9,247,824 -0.09(-0.81%)
Jun 29, 2009 11.17 11.24 11.11 11.21 3,325,372 +0.10(+0.86%)
Jun 26, 2009 11.12 11.17 11.08 11.12 4,640,146 -0.05(-0.44%)
Jun 25, 2009 11.02 11.18 11.01 11.17 9,419,390 +0.26(+2.39%)
Jun 24, 2009 10.92 11.04 10.86 10.90 6,658,128 +0.07(+0.62%)
Jun 23, 2009 10.88 10.90 10.79 10.84 6,717,201 -0.03(-0.24%)
Jun 22, 2009 11.10 11.10 10.86 10.86 4,820,291 -0.33(-2.99%)
Jun 19, 2009 11.28 11.30 11.14 11.20 4,155,056 +0.03(+0.23%)
Jun 18, 2009 11.13 11.23 11.10 11.17 2,519,988 +0.04(+0.33%)
Jun 17, 2009 11.09 11.22 11.04 11.14 2,494,254 +0.01(+0.13%)
Jun 16, 2009 11.28 11.32 11.11 11.12 4,559,878 -0.13(-1.12%)
Jun 15, 2009 11.36 11.36 11.18 11.25 2,351,578 -0.25(-2.17%)
Jun 12, 2009 11.42 11.50 11.36 11.50 1,989,410 -0.04(-0.32%)
Jun 11, 2009 11.46 11.63 11.46 11.53 2,997,967 +0.08(+0.67%)
Jun 10, 2009 11.58 11.59 11.30 11.46 3,037,035 -0.01(-0.12%)
Jun 09, 2009 11.47 11.53 11.40 11.47 6,108,993 +0.06(+0.51%)
Jun 08, 2009 11.32 11.50 11.25 11.41 2,540,244 -0.04(-0.34%)
Jun 05, 2009 11.54 11.55 11.34 11.45 3,579,429 +0.04(+0.35%)
Jun 04, 2009 11.39 11.44 11.29 11.41 3,642,537 +0.04(+0.37%)
Jun 03, 2009 11.35 11.37 11.21 11.37 4,879,839 -0.10(-0.89%)
Jun 02, 2009 11.39 11.52 11.36 11.47 6,524,126 +0.10(+0.86%)
Jun 01, 2009 11.25 11.45 11.23 11.37 4,833,973 +0.28(+2.54%)
May 29, 2009 11.00 11.11 10.91 11.09 4,088,190 +0.16(+1.47%)
May 28, 2009 10.87 10.99 10.72 10.93 4,300,411 +0.15(+1.38%)
May 27, 2009 10.95 11.01 10.77 10.78 10,017,039 -0.17(-1.51%)
May 26, 2009 10.60 10.97 10.58 10.95 11,145,900 +0.27(+2.50%)
May 22, 2009 10.70 10.79 10.63 10.68 3,113,554 -0.00(-0.04%)
May 21, 2009 10.73 10.78 10.58 10.69 3,993,375 -0.18(-1.69%)
May 20, 2009 11.00 11.10 10.85 10.87 6,012,587 -0.04(-0.36%)
May 19, 2009 10.88 11.00 10.87 10.91 6,801,197 -0.01(-0.06%)
May 18, 2009 10.73 10.92 10.70 10.92 4,061,256 +0.30(+2.80%)
May 15, 2009 10.65 10.76 10.57 10.62 3,999,322 -0.06(-0.59%)
May 14, 2009 10.62 10.77 10.61 10.68 4,821,951 +0.06(+0.55%)
May 13, 2009 10.74 10.75 10.59 10.62 7,329,522 -0.25(-2.31%)
May 12, 2009 10.87 10.93 10.74 10.87 3,779,137 +0.04(+0.39%)
May 11, 2009 10.87 10.92 10.78 10.83 6,766,635 -0.17(-1.50%)
May 08, 2009 10.95 11.04 10.85 11.00 7,977,424 +0.20(+1.81%)
May 07, 2009 11.06 11.06 10.73 10.80 6,103,747 -0.16(-1.42%)
May 06, 2009 10.98 11.00 10.81 10.96 12,674,372 +0.11(+1.03%)
May 05, 2009 10.86 10.87 10.76 10.85 6,173,752 -0.02(-0.15%)
May 04, 2009 10.72 10.88 10.67 10.86 5,540,087 +0.23(+2.21%)
May 01, 2009 10.59 10.66 10.46 10.63 16,208,000 +0.08(+0.73%)
Apr 30, 2009 10.71 10.74 10.49 10.55 6,011,349 -0.03(-0.29%)
Apr 29, 2009 10.49 10.69 10.44 10.58 6,333,034 +0.21(+2.00%)
Apr 28, 2009 10.29 10.47 10.25 10.37 4,828,009 -0.01(-0.07%)
Apr 27, 2009 10.35 10.50 10.30 10.38 6,476,669 -0.06(-0.60%)
Apr 24, 2009 10.33 10.51 10.32 10.44 5,622,342 +0.19(+1.81%)
Apr 23, 2009 10.21 10.27 10.08 10.26 7,145,830 +0.13(+1.29%)
Apr 22, 2009 10.14 10.37 10.13 10.13 10,374,301 -0.11(-1.05%)
Apr 21, 2009 10.05 10.24 10.01 10.24 8,101,813 +0.16(+1.59%)
Apr 20, 2009 10.26 10.27 10.05 10.07 5,782,931 -0.34(-3.30%)
Apr 17, 2009 10.37 10.46 10.33 10.42 6,170,455 +0.05(+0.45%)
Apr 16, 2009 10.28 10.43 10.18 10.37 7,814,763 +0.15(+1.43%)
Apr 15, 2009 10.12 10.24 10.08 10.23 6,191,162 +0.05(+0.46%)
Apr 14, 2009 10.17 10.30 10.14 10.18 7,838,051 -0.13(-1.26%)
Apr 13, 2009 10.26 10.38 10.21 10.31 6,670,405 -0.03(-0.29%)
Apr 09, 2009 10.29 10.34 10.23 10.34 7,920,878 +0.27(+2.73%)
Apr 08, 2009 9.982 10.12 9.926 10.07 5,038,592 +0.13(+1.29%)
Apr 07, 2009 10.01 10.06 9.914 9.938 17,739,456 -0.22(-2.17%)
Apr 06, 2009 10.12 10.19 10.01 10.16 7,848,503 -0.09(-0.91%)
Apr 03, 2009 10.17 10.26 10.09 10.25 9,923,016 +0.10(+0.99%)
Apr 02, 2009 10.12 10.32 10.08 10.15 7,092,676 +0.27(+2.68%)
Apr 01, 2009 9.614 9.919 9.568 9.886 8,373,427 +0.15(+1.55%)
Mar 31, 2009 9.775 9.900 9.689 9.735 8,560,409 +0.07(+0.77%)
Mar 30, 2009 9.714 9.756 9.542 9.661 15,463,618 -0.44(-4.40%)
Mar 26, 2009 9.996 10.13 9.933 10.11 10,832,389 +0.25(+2.57%)
Mar 25, 2009 9.910 10.04 9.645 9.852 9,945,366 -0.00(-0.01%)
Mar 24, 2009 9.911 10.02 9.839 9.853 7,977,604 -0.18(-1.83%)
Mar 23, 2009 9.769 10.04 9.744 10.04 8,835,760 +0.61(+6.51%)
Mar 20, 2009 9.628 9.683 9.400 9.423 6,427,370 -0.14(-1.51%)
Mar 19, 2009 9.730 9.755 9.561 9.567 10,581,668 -0.05(-0.56%)
Mar 18, 2009 9.481 9.760 9.353 9.621 12,929,850 +0.10(+1.00%)
Mar 17, 2009 9.277 9.525 9.212 9.525 6,998,235 +0.27(+2.91%)
Mar 16, 2009 9.395 9.455 9.228 9.256 9,138,537 -0.03(-0.33%)
Mar 13, 2009 9.270 9.307 9.143 9.286 0 +0.02(+0.25%)
Mar 12, 2009 8.970 9.272 8.900 9.263 19,345,310 +0.29(+3.26%)
Mar 11, 2009 9.005 9.070 8.882 8.970 15,094,587 +0.07(+0.76%)
Mar 10, 2009 8.612 8.919 8.589 8.903 14,720,905 +0.46(+5.48%)
Mar 09, 2009 8.464 8.698 8.415 8.440 12,808,068 -0.24(-2.76%)
Mar 06, 2009 8.619 8.766 8.368 8.680 0 +0.10(+1.16%)
Mar 05, 2009 8.703 8.814 8.559 8.580 8,808,768 -0.31(-3.48%)
Mar 04, 2009 8.791 9.040 8.766 8.889 9,459,224 +0.19(+2.14%)
Mar 02, 2009 8.886 8.982 8.656 8.703 18,379,362 -0.36(-3.95%)
Feb 27, 2009 9.068 9.258 9.051 9.061 0 -0.17(-1.84%)
Feb 26, 2009 9.523 9.553 9.230 9.230 8,515,930 -0.19(-2.00%)
Feb 25, 2009 9.451 9.583 9.291 9.418 13,408,931 -0.09(-0.95%)
Feb 24, 2009 9.258 9.553 9.235 9.509 11,279,846 +0.30(+3.25%)
Feb 23, 2009 9.642 9.653 9.188 9.209 9,095,374 -0.36(-3.74%)
Feb 20, 2009 9.474 9.662 9.402 9.567 14,486,627 -0.08(-0.87%)
Feb 19, 2009 9.783 9.818 9.607 9.651 10,732,951 -0.04(-0.46%)
Feb 18, 2009 9.734 9.790 9.602 9.695 8,271,191 -0.01(-0.10%)
Feb 17, 2009 9.776 9.844 9.681 9.704 9,093,846 -0.37(-3.71%)
Feb 13, 2009 10.14 10.23 10.08 10.08 7,624,032 -0.07(-0.64%)
Feb 12, 2009 9.944 10.16 9.851 10.14 10,919,116 +0.07(+0.65%)
Feb 11, 2009 10.10 10.17 9.962 10.08 8,421,442 +0.01(+0.09%)
Feb 10, 2009 10.40 10.52 10.01 10.07 9,921,144 -0.44(-4.18%)
Feb 09, 2009 10.52 10.58 10.42 10.51 10,015,141 +0.00(+0.02%)
Feb 06, 2009 10.27 10.55 10.26 10.51 9,483,414 +0.23(+2.24%)
Feb 05, 2009 9.992 10.34 9.971 10.28 10,446,724 +0.22(+2.17%)
Feb 04, 2009 10.13 10.28 10.03 10.06 9,393,713 -0.04(-0.44%)
Feb 03, 2009 9.937 10.15 9.858 10.10 9,600,483 +0.21(+2.14%)
Feb 02, 2009 9.788 9.978 9.758 9.890 9,293,289 -0.04(-0.40%)
Jan 30, 2009 10.15 10.19 9.881 9.930 0 -0.16(-1.59%)
Jan 29, 2009 10.25 10.28 10.09 10.09 9,487,766 -0.28(-2.69%)
Jan 28, 2009 10.27 10.45 10.23 10.37 12,581,047 +0.26(+2.57%)
Jan 27, 2009 10.06 10.17 9.997 10.11 9,831,391 +0.10(+0.95%)
Jan 26, 2009 9.960 10.18 9.899 10.01 9,884,114 +0.08(+0.80%)
Jan 23, 2009 9.649 10.03 9.642 9.934 14,013,791 +0.05(+0.49%)
Jan 22, 2009 9.797 10.01 9.695 9.885 12,402,974 -0.12(-1.18%)
Jan 21, 2009 9.769 10.03 9.637 10.00 12,944,708 +0.36(+3.76%)
Jan 20, 2009 10.01 10.06 9.624 9.642 14,015,935 -0.44(-4.36%)
Jan 16, 2009 10.11 10.15 9.872 10.08 14,634,875 +0.11(+1.09%)
Jan 15, 2009 9.862 10.03 9.658 9.971 12,019,715 +0.07(+0.70%)
Jan 14, 2009 10.06 10.09 9.818 9.902 8,936,506 -0.30(-2.94%)
Jan 13, 2009 10.14 10.29 10.11 10.20 8,449,278 +0.03(+0.30%)
Jan 12, 2009 10.33 10.35 10.10 10.17 10,002,060 -0.20(-1.93%)
Jan 09, 2009 10.62 10.62 10.35 10.37 6,615,936 -0.23(-2.17%)
Jan 08, 2009 10.52 10.60 10.43 10.60 7,754,883 +0.03(+0.29%)
Jan 07, 2009 10.70 10.74 10.48 10.57 7,596,205 -0.28(-2.61%)
Jan 06, 2009 10.90 10.98 10.78 10.85 13,605,413 +0.08(+0.71%)
Jan 05, 2009 10.73 10.89 10.68 10.78 14,933,473 +0.02(+0.15%)
Jan 02, 2009 10.44 10.82 10.40 10.76 0 +0.32(+3.09%)
Jan 01, 2009 10.32 10.51 10.29 10.44 0 +0.00(+0.00%)
Dec 31, 2008 10.32 10.51 10.29 10.44 13,535,683 +0.13(+1.22%)
Dec 30, 2008 10.15 10.32 10.09 10.31 9,780,673 +0.24(+2.38%)
Dec 29, 2008 10.13 10.14 9.941 10.07 7,016,343 -0.02(-0.16%)
Dec 26, 2008 10.11 10.11 10.03 10.09 3,620,574 +0.07(+0.74%)
Dec 24, 2008 10.04 10.06 9.971 10.02 4,431,774 -0.03(-0.25%)
Dec 23, 2008 10.16 10.21 9.974 10.04 10,525,556 -0.01(-0.14%)
Dec 22, 2008 10.27 10.27 9.925 10.05 9,283,353 -0.18(-1.77%)
Dec 19, 2008 10.34 10.48 10.22 10.24 8,024,805 -0.04(-0.38%)
Dec 18, 2008 10.48 10.53 10.15 10.28 8,506,132 -0.19(-1.82%)
Dec 17, 2008 10.46 10.63 10.39 10.47 15,177,344 -0.10(-0.90%)
Dec 16, 2008 10.21 10.59 10.21 10.56 13,673,761 +0.42(+4.12%)
Dec 15, 2008 10.28 10.29 9.995 10.14 9,062,872 -0.03(-0.32%)
Dec 12, 2008 9.923 10.25 9.851 10.18 11,041,577 +0.04(+0.37%)
Dec 11, 2008 10.29 10.50 10.10 10.14 11,729,405 -0.23(-2.24%)
Dec 10, 2008 10.31 10.48 10.22 10.37 11,571,857 +0.15(+1.51%)
Dec 09, 2008 10.22 10.50 10.15 10.22 17,868,622 -0.12(-1.20%)
Dec 08, 2008 10.21 10.47 10.21 10.34 12,898,247 +0.34(+3.41%)
Dec 05, 2008 9.544 10.04 9.357 9.999 12,579,113 +0.30(+3.11%)
Dec 04, 2008 9.830 10.03 9.554 9.698 13,398,871 -0.27(-2.75%)
Dec 03, 2008 9.719 10.04 9.547 9.971 18,517,554 +0.17(+1.70%)
Dec 02, 2008 9.658 9.818 9.493 9.804 19,396,164 +0.28(+2.97%)
Dec 01, 2008 10.05 10.06 9.500 9.521 30,460,068 -0.81(-7.82%)
Nov 28, 2008 10.23 10.34 10.20 10.33 6,724,005 +0.02(+0.20%)
Nov 26, 2008 9.767 10.31 9.719 10.31 20,729,116 +0.36(+3.59%)
Nov 25, 2008 10.12 10.15 9.723 9.951 29,137,566 +0.05(+0.49%)
Nov 24, 2008 9.602 10.11 9.503 9.902 23,870,042 +0.46(+4.89%)
Nov 21, 2008 9.059 9.470 8.762 9.440 31,086,812 +0.60(+6.74%)
Nov 20, 2008 9.373 9.605 8.793 8.844 18,980,756 -0.62(-6.57%)
Nov 19, 2008 9.913 10.06 9.431 9.466 9,963,839 -0.50(-4.98%)
Nov 18, 2008 9.774 10.02 9.586 9.962 32,760,784 +0.15(+1.56%)
Nov 17, 2008 9.862 10.17 9.797 9.809 10,773,280 -0.21(-2.11%)
Nov 14, 2008 10.22 10.53 9.997 10.02 13,685,422 -0.51(-4.85%)
Nov 13, 2008 9.772 10.53 9.405 10.53 21,614,600 +0.77(+7.89%)
Nov 12, 2008 10.08 10.11 9.744 9.760 13,291,367 -0.50(-4.86%)
Nov 11, 2008 10.35 10.47 10.12 10.26 13,149,996 -0.26(-2.51%)
Nov 10, 2008 10.80 10.86 10.37 10.52 8,226,415 -0.07(-0.66%)
Nov 07, 2008 10.40 10.60 10.32 10.59 10,334,279 +0.29(+2.82%)
Nov 06, 2008 10.67 10.78 10.22 10.30 12,150,230 -0.48(-4.50%)
Nov 05, 2008 11.15 11.27 10.76 10.79 11,450,331 -0.52(-4.61%)
Nov 04, 2008 11.19 11.33 11.05 11.31 13,757,650 +0.43(+3.92%)
Nov 03, 2008 10.97 11.02 10.79 10.88 5,952,192 -0.12(-1.08%)
Oct 31, 2008 10.76 11.15 10.69 11.00 8,644,465 +0.17(+1.54%)
Oct 30, 2008 10.93 10.95 10.54 10.83 13,602,830 +0.36(+3.41%)
Oct 29, 2008 10.59 10.99 10.46 10.48 20,050,742 -0.08(-0.75%)
Oct 28, 2008 9.851 10.58 9.572 10.56 14,569,806 +1.01(+10.60%)
Oct 27, 2008 9.586 10.11 9.538 9.544 9,671,177 -0.38(-3.81%)
Oct 24, 2008 9.324 10.15 9.282 9.923 13,064,228 -0.33(-3.24%)
Oct 23, 2008 10.20 10.42 9.695 10.25 14,570,677 +0.13(+1.31%)
Oct 22, 2008 10.45 10.63 9.886 10.12 10,691,907 -0.65(-6.01%)
Oct 21, 2008 10.96 11.13 10.75 10.77 14,721,812 -0.38(-3.39%)
Oct 20, 2008 10.79 11.16 10.67 11.15 11,726,544 +0.54(+5.10%)
Oct 17, 2008 10.40 11.13 10.27 10.61 13,573,220 +0.07(+0.64%)
Oct 16, 2008 10.10 10.65 9.691 10.54 14,936,105 +0.39(+3.89%)
Oct 15, 2008 10.89 11.11 10.13 10.15 10,447,350 -1.04(-9.26%)
Oct 14, 2008 11.95 12.26 10.95 11.18 27,174,472 -0.23(-2.01%)
Oct 13, 2008 10.61 11.43 10.54 11.41 16,864,874 +0.97(+9.24%)
Oct 10, 2008 10.02 10.64 9.542 10.44 33,334,766 -0.03(-0.24%)
Oct 09, 2008 11.30 11.46 10.41 10.47 15,080,729 -0.71(-6.35%)
Oct 08, 2008 11.00 11.61 10.93 11.18 15,435,229 -0.10(-0.88%)
Oct 07, 2008 11.93 12.08 11.23 11.28 13,175,636 -0.60(-5.02%)
Oct 06, 2008 11.87 12.05 11.28 11.88 11,111,439 -0.42(-3.40%)
Oct 03, 2008 12.62 12.90 12.29 12.29 10,054,489 -0.17(-1.38%)
Oct 02, 2008 12.88 12.88 12.42 12.47 7,353,136 -0.51(-3.92%)
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.