Global Cons Staples Ishares ETF (NY: KXI )

62.71 -0.24 (-0.38%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 23.80 23.80 23.38 23.50 194,124 -0.07(-0.30%)
Sep 29, 2010 23.67 23.67 23.55 23.57 166,027 -0.16(-0.69%)
Sep 28, 2010 23.58 23.74 23.40 23.74 153,210 +0.20(+0.85%)
Sep 27, 2010 23.63 23.63 23.48 23.54 162,136 -0.02(-0.08%)
Sep 24, 2010 23.45 23.60 23.45 23.56 37,812 +0.40(+1.72%)
Sep 23, 2010 23.19 23.36 23.12 23.16 98,621 -0.19(-0.80%)
Sep 22, 2010 23.33 23.39 23.25 23.34 30,960 +0.10(+0.44%)
Sep 21, 2010 23.29 23.31 23.04 23.24 59,840 -0.04(-0.19%)
Sep 20, 2010 23.09 23.30 23.04 23.29 57,459 +0.34(+1.48%)
Sep 17, 2010 22.95 23.09 22.92 22.95 60,399 -0.13(-0.54%)
Sep 15, 2010 22.85 23.11 22.85 23.07 38,927 +0.09(+0.39%)
Sep 14, 2010 22.90 23.04 22.85 22.98 38,756 +0.11(+0.46%)
Sep 13, 2010 22.94 22.95 22.79 22.88 100,276 +0.05(+0.21%)
Sep 10, 2010 22.75 22.86 22.71 22.83 105,031 +0.15(+0.67%)
Sep 09, 2010 22.74 22.81 22.65 22.68 64,580 +0.00(+0.02%)
Sep 08, 2010 22.58 22.72 22.58 22.67 36,810 +0.19(+0.83%)
Sep 07, 2010 22.56 22.57 22.44 22.48 203,449 -0.11(-0.47%)
Sep 03, 2010 22.58 22.65 22.47 22.59 100,961 +0.12(+0.52%)
Sep 02, 2010 22.47 22.50 22.38 22.47 186,625 +0.07(+0.31%)
Sep 01, 2010 22.20 22.45 22.20 22.40 413,344 +0.56(+2.58%)
Aug 31, 2010 21.89 21.99 21.79 21.84 232,704 -0.02(-0.11%)
Aug 30, 2010 22.04 22.04 21.83 21.86 83,748 -0.17(-0.76%)
Aug 27, 2010 22.03 22.03 21.71 22.03 26,790 +0.25(+1.13%)
Aug 26, 2010 21.95 21.95 21.74 21.78 406,735 -0.10(-0.46%)
Aug 25, 2010 21.77 21.90 21.67 21.89 126,189 +0.09(+0.43%)
Aug 24, 2010 21.77 21.95 21.76 21.79 26,171 -0.18(-0.82%)
Aug 23, 2010 22.05 22.09 21.94 21.97 92,976 +0.08(+0.38%)
Aug 20, 2010 21.83 21.93 21.80 21.89 215,205 -0.15(-0.67%)
Aug 19, 2010 22.24 22.27 21.92 22.04 44,105 -0.29(-1.30%)
Aug 18, 2010 22.26 22.41 22.21 22.33 31,597 +0.06(+0.28%)
Aug 17, 2010 22.21 22.36 22.14 22.27 27,092 +0.21(+0.96%)
Aug 16, 2010 21.93 22.15 21.93 22.05 9,258 +0.02(+0.11%)
Aug 13, 2010 22.03 22.07 21.93 22.03 12,587 -0.02(-0.07%)
Aug 12, 2010 21.84 22.05 21.82 22.05 55,048 +0.14(+0.62%)
Aug 11, 2010 22.05 22.07 21.89 21.91 20,996 -0.56(-2.51%)
Aug 10, 2010 22.20 22.57 22.18 22.47 38,845 +0.04(+0.16%)
Aug 09, 2010 22.42 22.47 22.36 22.44 32,139 +0.12(+0.53%)
Aug 06, 2010 22.32 22.32 22.07 22.32 42,001 -0.00(-0.02%)
Aug 05, 2010 22.34 22.34 22.16 22.32 186,272 -0.20(-0.90%)
Aug 04, 2010 22.49 22.53 22.33 22.53 817,313 +0.18(+0.80%)
Aug 03, 2010 22.41 22.43 22.25 22.35 123,975 -0.10(-0.44%)
Aug 02, 2010 22.37 22.49 22.35 22.45 964,057 +0.27(+1.22%)
Jul 30, 2010 22.18 22.19 21.96 22.18 157,495 +0.00(+0.00%)
Jul 29, 2010 22.35 22.35 22.00 22.18 182,895 -0.14(-0.61%)
Jul 28, 2010 22.38 22.38 22.25 22.31 180,693 -0.14(-0.63%)
Jul 27, 2010 22.46 22.46 22.33 22.45 169,210 -0.03(-0.12%)
Jul 26, 2010 22.21 22.48 22.21 22.48 90,424 +0.12(+0.54%)
Jul 23, 2010 22.10 22.44 22.10 22.36 29,316 +0.20(+0.90%)
Jul 22, 2010 22.12 22.25 22.11 22.16 85,142 +0.32(+1.47%)
Jul 21, 2010 22.08 22.13 21.77 21.84 28,892 -0.33(-1.48%)
Jul 20, 2010 21.58 22.17 21.56 22.17 46,974 +0.34(+1.58%)
Jul 19, 2010 21.87 21.93 21.74 21.82 51,809 +0.02(+0.07%)
Jul 16, 2010 21.81 22.16 21.78 21.81 12,502 -0.40(-1.80%)
Jul 15, 2010 22.21 22.26 21.99 22.21 158,768 +0.12(+0.55%)
Jul 14, 2010 21.84 22.11 21.84 22.09 49,354 +0.08(+0.37%)
Jul 13, 2010 22.00 22.06 21.97 22.00 23,134 +0.23(+1.04%)
Jul 12, 2010 21.53 21.78 21.53 21.78 67,173 +0.10(+0.45%)
Jul 09, 2010 21.68 21.71 21.60 21.68 25,729 -0.07(-0.34%)
Jul 08, 2010 21.47 21.75 21.47 21.75 40,518 +0.28(+1.31%)
Jul 07, 2010 21.17 21.49 21.04 21.47 74,209 +0.46(+2.18%)
Jul 06, 2010 21.14 21.23 20.86 21.01 161,780 +0.17(+0.81%)
Jul 02, 2010 20.85 20.94 20.71 20.85 37,081 -0.02(-0.08%)
Jul 01, 2010 20.82 20.94 20.67 20.86 125,885 +0.11(+0.55%)
Jun 30, 2010 20.87 20.98 20.75 20.75 26,202 -0.22(-1.03%)
Jun 29, 2010 21.19 21.19 20.90 20.96 58,167 -0.25(-1.18%)
Jun 25, 2010 21.21 21.43 21.18 21.21 29,758 -0.02(-0.09%)
Jun 24, 2010 21.35 21.45 21.23 21.23 33,064 -0.22(-1.00%)
Jun 23, 2010 21.49 21.53 21.35 21.45 23,821 +0.07(+0.31%)
Jun 22, 2010 21.58 21.71 21.38 21.38 28,454 -0.18(-0.82%)
Jun 21, 2010 21.95 21.95 21.48 21.56 72,133 -0.25(-1.16%)
Jun 18, 2010 21.81 21.93 21.78 21.81 36,282 -0.12(-0.55%)
Jun 17, 2010 21.81 21.93 21.72 21.93 19,951 +0.19(+0.88%)
Jun 16, 2010 21.56 21.84 21.56 21.74 86,069 -0.09(-0.43%)
Jun 15, 2010 21.61 21.83 21.60 21.83 28,792 +0.35(+1.63%)
Jun 14, 2010 21.46 21.65 21.46 21.48 454,338 +0.18(+0.84%)
Jun 11, 2010 21.18 21.32 21.12 21.31 323,864 -0.19(-0.90%)
Jun 10, 2010 21.28 21.50 21.28 21.50 310,057 +0.48(+2.30%)
Jun 09, 2010 21.12 21.29 20.96 21.02 30,036 +0.05(+0.23%)
Jun 08, 2010 20.65 20.97 20.65 20.97 60,534 +0.24(+1.15%)
Jun 07, 2010 20.84 20.98 20.73 20.73 242,950 -0.11(-0.53%)
Jun 04, 2010 20.84 21.17 20.79 20.84 43,565 -0.57(-2.67%)
Jun 03, 2010 21.52 21.64 21.28 21.41 759,361 -0.05(-0.22%)
Jun 02, 2010 21.07 21.46 21.07 21.46 51,994 +0.32(+1.52%)
Jun 01, 2010 20.85 21.26 20.85 21.14 640,862 +0.13(+0.62%)
May 28, 2010 21.01 21.17 20.95 21.01 41,721 -0.08(-0.37%)
May 27, 2010 20.83 21.09 20.75 21.08 68,711 +0.55(+2.68%)
May 26, 2010 20.85 20.87 20.46 20.53 65,118 -0.15(-0.72%)
May 25, 2010 20.51 20.72 20.30 20.68 93,152 -0.09(-0.45%)
May 24, 2010 20.96 21.02 20.78 20.78 88,918 -0.22(-1.04%)
May 21, 2010 20.73 21.01 20.52 20.99 282,603 +0.07(+0.33%)
May 20, 2010 20.97 21.18 20.92 20.92 219,776 -0.61(-2.83%)
May 19, 2010 21.45 21.62 21.35 21.53 101,524 -0.03(-0.13%)
May 18, 2010 21.96 22.00 21.55 21.56 28,702 -0.29(-1.33%)
May 17, 2010 21.75 21.85 21.49 21.85 46,364 +0.11(+0.52%)
May 14, 2010 21.74 22.01 21.57 21.74 62,224 -0.34(-1.53%)
May 13, 2010 22.04 22.21 22.01 22.08 107,808 -0.07(-0.32%)
May 12, 2010 22.19 22.19 22.00 22.15 55,528 +0.23(+1.03%)
May 11, 2010 22.06 22.18 21.90 21.92 353,728 -0.14(-0.62%)
May 10, 2010 22.00 22.06 21.83 22.06 95,686 +0.78(+3.69%)
May 07, 2010 20.96 21.49 20.88 21.27 233,964 -0.56(-2.54%)
May 06, 2010 21.90 22.50 12.90 21.83 251,874 -0.19(-0.88%)
May 05, 2010 22.10 22.13 21.97 22.02 301,120 -0.20(-0.89%)
May 04, 2010 22.39 22.39 22.12 22.22 45,249 -0.38(-1.68%)
May 03, 2010 22.43 22.64 22.38 22.60 238,402 +0.20(+0.90%)
Apr 30, 2010 22.64 22.67 22.40 22.40 47,312 -0.21(-0.94%)
Apr 29, 2010 22.47 22.70 22.47 22.61 67,957 +0.29(+1.28%)
Apr 28, 2010 22.47 22.47 22.20 22.33 79,301 -0.06(-0.26%)
Apr 27, 2010 22.76 22.79 22.30 22.38 122,045 -0.46(-2.02%)
Apr 26, 2010 22.96 22.99 22.85 22.85 172,546 -0.10(-0.42%)
Apr 23, 2010 22.73 22.94 22.73 22.94 44,904 +0.11(+0.49%)
Apr 22, 2010 22.83 22.84 22.69 22.83 65,309 -0.06(-0.25%)
Apr 21, 2010 22.91 22.91 22.80 22.89 82,405 +0.00(+0.01%)
Apr 20, 2010 22.95 22.95 22.83 22.89 19,647 +0.07(+0.32%)
Apr 19, 2010 22.71 22.82 22.64 22.81 29,161 -0.04(-0.17%)
Apr 16, 2010 22.94 23.00 22.70 22.85 75,639 -0.10(-0.44%)
Apr 15, 2010 22.92 23.03 22.87 22.95 87,414 -0.17(-0.74%)
Apr 14, 2010 22.98 23.12 22.98 23.12 69,530 +0.08(+0.35%)
Apr 13, 2010 23.00 23.11 22.95 23.04 42,759 -0.02(-0.10%)
Apr 12, 2010 22.96 23.09 22.96 23.06 34,378 +0.12(+0.51%)
Apr 09, 2010 22.86 22.96 22.84 22.95 92,943 +0.12(+0.53%)
Apr 08, 2010 22.77 22.84 22.61 22.83 83,587 +0.00(+0.02%)
Apr 07, 2010 22.91 22.92 22.78 22.82 73,167 -0.07(-0.32%)
Apr 06, 2010 22.93 22.95 22.81 22.90 81,122 -0.08(-0.36%)
Apr 05, 2010 23.16 23.16 22.97 22.98 39,210 -0.00(-0.02%)
Apr 01, 2010 22.93 22.98 22.98 22.98 179,762 +0.13(+0.56%)
Mar 31, 2010 22.90 22.92 22.76 22.85 86,803 +0.01(+0.05%)
Mar 30, 2010 22.90 22.92 22.83 22.84 30,521 +0.01(+0.06%)
Mar 29, 2010 22.76 22.85 22.71 22.83 34,623 +0.18(+0.79%)
Mar 26, 2010 22.68 22.71 22.57 22.65 44,430 +0.03(+0.15%)
Mar 25, 2010 22.63 22.77 22.60 22.62 60,102 -0.02(-0.07%)
Mar 24, 2010 22.74 22.74 22.58 22.63 99,794 -0.27(-1.18%)
Mar 23, 2010 22.81 22.90 22.74 22.90 40,490 +0.08(+0.37%)
Mar 22, 2010 22.55 22.84 22.37 22.82 47,982 +0.19(+0.82%)
Mar 19, 2010 22.74 22.75 22.60 22.63 40,145 -0.18(-0.78%)
Mar 18, 2010 22.73 22.81 22.73 22.81 80,002 -0.02(-0.07%)
Mar 17, 2010 22.85 22.85 22.71 22.83 335,656 +0.10(+0.46%)
Mar 16, 2010 22.62 22.73 22.57 22.72 51,706 +0.17(+0.74%)
Mar 15, 2010 22.45 22.56 22.45 22.56 189,572 +0.03(+0.15%)
Mar 12, 2010 22.42 22.52 22.42 22.52 419,627 +0.07(+0.29%)
Mar 11, 2010 22.45 22.45 22.32 22.45 51,845 +0.07(+0.29%)
Mar 10, 2010 22.33 22.45 22.33 22.39 66,149 +0.04(+0.19%)
Mar 09, 2010 22.44 22.45 22.33 22.35 245,347 -0.05(-0.23%)
Mar 08, 2010 22.48 22.56 22.38 22.40 62,963 -0.15(-0.67%)
Mar 05, 2010 22.39 22.55 22.31 22.55 84,988 +0.21(+0.94%)
Mar 04, 2010 22.39 22.47 22.29 22.34 56,947 +0.05(+0.21%)
Mar 03, 2010 22.40 22.42 22.23 22.29 205,290 +0.03(+0.12%)
Mar 02, 2010 22.24 22.35 22.23 22.27 144,521 +0.09(+0.42%)
Mar 01, 2010 21.91 22.19 21.91 22.17 215,869 +0.15(+0.67%)
Feb 26, 2010 22.03 22.06 21.90 22.02 52,272 +0.05(+0.23%)
Feb 25, 2010 21.81 22.00 21.73 21.97 57,887 -0.11(-0.49%)
Feb 24, 2010 22.00 22.11 21.94 22.08 25,929 +0.14(+0.66%)
Feb 23, 2010 22.11 22.11 21.88 21.94 101,074 -0.15(-0.67%)
Feb 22, 2010 22.16 22.17 21.99 22.09 47,696 -0.04(-0.19%)
Feb 19, 2010 22.04 22.13 21.92 22.13 53,568 +0.10(+0.48%)
Feb 18, 2010 21.96 22.03 21.89 22.02 40,459 +0.12(+0.56%)
Feb 17, 2010 21.78 21.91 21.78 21.90 111,012 +0.08(+0.35%)
Feb 16, 2010 21.55 21.83 21.55 21.83 155,675 +0.24(+1.10%)
Feb 12, 2010 21.48 21.59 21.59 21.59 79,837 -0.00(-0.00%)
Feb 11, 2010 21.37 21.61 21.24 21.59 35,810 +0.29(+1.37%)
Feb 10, 2010 21.26 21.36 21.15 21.30 49,094 -0.08(-0.36%)
Feb 09, 2010 21.24 21.53 21.14 21.38 99,943 +0.37(+1.77%)
Feb 08, 2010 21.12 21.26 21.00 21.00 247,364 -0.03(-0.17%)
Feb 05, 2010 21.21 21.21 20.74 21.04 145,002 -0.19(-0.91%)
Feb 04, 2010 21.68 21.68 21.22 21.23 155,997 -0.66(-2.99%)
Feb 03, 2010 21.99 21.99 21.84 21.89 98,794 -0.16(-0.74%)
Feb 02, 2010 21.81 22.07 21.72 22.05 1,839,076 +0.38(+1.77%)
Feb 01, 2010 21.50 21.69 21.50 21.67 211,156 +0.10(+0.48%)
Jan 29, 2010 21.75 21.81 21.46 21.56 86,690 -0.08(-0.39%)
Jan 28, 2010 21.81 21.90 21.60 21.65 114,811 -0.10(-0.45%)
Jan 27, 2010 21.71 21.77 21.59 21.74 184,092 +0.09(+0.39%)
Jan 26, 2010 21.53 21.77 21.46 21.66 425,244 -0.09(-0.41%)
Jan 25, 2010 21.79 21.84 21.74 21.75 184,017 +0.05(+0.21%)
Jan 22, 2010 21.87 22.05 21.65 21.70 189,232 -0.20(-0.92%)
Jan 21, 2010 22.22 22.28 21.83 21.90 129,604 -0.24(-1.07%)
Jan 20, 2010 22.30 22.30 22.02 22.14 104,854 -0.38(-1.69%)
Jan 19, 2010 22.25 22.52 22.18 22.52 104,228 +0.33(+1.49%)
Jan 15, 2010 22.36 22.19 22.19 22.19 108,939 -0.20(-0.90%)
Jan 14, 2010 22.37 22.40 22.29 22.39 67,114 +0.02(+0.07%)
Jan 13, 2010 22.16 22.42 22.16 22.38 110,435 +0.28(+1.28%)
Jan 12, 2010 22.02 22.17 22.02 22.09 160,926 -0.03(-0.11%)
Jan 11, 2010 22.16 22.16 21.93 22.12 130,258 +0.12(+0.55%)
Jan 08, 2010 22.00 22.01 21.87 22.00 61,593 +0.01(+0.02%)
Jan 07, 2010 22.04 22.04 21.86 21.99 158,011 -0.08(-0.35%)
Jan 06, 2010 22.07 22.08 21.98 22.07 201,391 -0.01(-0.03%)
Jan 05, 2010 22.12 22.20 22.04 22.08 184,393 -0.24(-1.06%)
Jan 04, 2010 22.23 22.33 22.18 22.32 137,518 +0.33(+1.52%)
Dec 31, 2009 22.25 21.98 21.98 21.98 81,897 -0.15(-0.68%)
Dec 30, 2009 22.09 22.14 22.04 22.13 77,864 -0.04(-0.18%)
Dec 29, 2009 22.29 22.29 22.14 22.17 54,704 +0.01(+0.05%)
Dec 28, 2009 22.21 22.37 22.09 22.16 208,597 +0.05(+0.25%)
Dec 24, 2009 22.13 22.14 22.02 22.11 48,301 +0.14(+0.64%)
Dec 23, 2009 22.00 22.12 21.91 21.97 109,948 +0.10(+0.44%)
Dec 22, 2009 21.79 21.92 21.79 21.87 107,687 +0.13(+0.61%)
Dec 21, 2009 21.81 21.87 21.73 21.74 91,027 -0.09(-0.42%)
Dec 18, 2009 21.83 21.83 21.55 21.83 48,127 +0.02(+0.07%)
Dec 17, 2009 21.93 22.00 21.79 21.81 135,665 -0.32(-1.46%)
Dec 16, 2009 22.17 22.28 22.13 22.14 51,554 +0.02(+0.10%)
Dec 15, 2009 22.18 22.20 22.10 22.11 77,569 -0.16(-0.73%)
Dec 14, 2009 22.25 22.28 22.21 22.28 37,994 +0.07(+0.33%)
Dec 11, 2009 22.18 22.25 22.12 22.20 353,965 +0.11(+0.49%)
Dec 10, 2009 22.19 22.23 22.08 22.10 340,100 +0.08(+0.35%)
Dec 09, 2009 21.99 22.02 21.82 22.02 96,394 +0.00(+0.00%)
Dec 08, 2009 22.15 22.19 21.91 22.02 57,895 -0.33(-1.47%)
Dec 07, 2009 22.31 22.38 22.25 22.35 86,660 -0.03(-0.16%)
Dec 04, 2009 22.35 22.53 22.21 22.38 74,469 +0.08(+0.36%)
Dec 03, 2009 22.40 22.49 22.27 22.30 106,450 -0.06(-0.26%)
Dec 02, 2009 22.38 22.45 22.30 22.36 45,557 +0.02(+0.10%)
Dec 01, 2009 22.11 22.38 22.11 22.33 153,322 +0.42(+1.92%)
Nov 30, 2009 21.97 22.06 21.77 21.91 73,394 -0.05(-0.21%)
Nov 27, 2009 21.81 22.05 21.70 21.96 58,568 -0.38(-1.69%)
Nov 25, 2009 22.29 22.36 22.18 22.34 198,753 +0.14(+0.61%)
Nov 24, 2009 22.21 22.22 21.94 22.20 91,073 +0.02(+0.09%)
Nov 23, 2009 22.11 22.27 22.11 22.18 100,248 +0.27(+1.22%)
Nov 20, 2009 21.83 21.93 21.81 21.92 64,045 -0.06(-0.28%)
Nov 19, 2009 21.99 21.99 21.74 21.98 68,459 -0.19(-0.84%)
Nov 18, 2009 22.18 22.18 21.98 22.16 423,685 -0.04(-0.17%)
Nov 17, 2009 22.10 22.33 22.06 22.20 57,818 +0.03(+0.16%)
Nov 16, 2009 22.01 22.24 22.01 22.17 125,050 +0.24(+1.07%)
Nov 13, 2009 21.75 21.93 21.66 21.93 26,414 +0.25(+1.16%)
Nov 12, 2009 21.82 21.89 21.64 21.68 54,352 -0.21(-0.94%)
Nov 11, 2009 21.93 22.05 21.82 21.89 65,397 +0.00(+0.00%)
Nov 10, 2009 21.78 21.93 21.78 21.89 177,671 +0.03(+0.13%)
Nov 09, 2009 21.62 21.87 21.43 21.86 67,201 +0.42(+1.95%)
Nov 06, 2009 21.41 21.48 21.29 21.44 125,223 -0.06(-0.27%)
Nov 05, 2009 21.36 21.51 21.30 21.50 111,883 +0.22(+1.02%)
Nov 04, 2009 21.25 21.47 21.20 21.28 170,827 +0.08(+0.38%)
Nov 03, 2009 21.12 21.25 21.02 21.20 200,096 -0.14(-0.63%)
Nov 02, 2009 21.22 21.41 21.08 21.33 279,610 +0.31(+1.49%)
Oct 30, 2009 21.41 21.51 21.01 21.02 84,245 -0.48(-2.25%)
Oct 29, 2009 21.20 21.54 21.20 21.50 163,536 +0.44(+2.07%)
Oct 28, 2009 21.15 21.26 21.00 21.07 68,148 -0.17(-0.80%)
Oct 27, 2009 21.17 21.30 21.15 21.24 23,789 +0.08(+0.38%)
Oct 26, 2009 21.35 21.54 21.11 21.16 61,990 -0.21(-0.99%)
Oct 23, 2009 21.40 21.40 21.27 21.37 40,479 -0.26(-1.21%)
Oct 22, 2009 21.50 21.67 21.33 21.63 141,385 +0.17(+0.81%)
Oct 21, 2009 21.52 21.74 21.45 21.46 48,218 -0.04(-0.20%)
Oct 20, 2009 21.41 21.52 21.41 21.50 97,368 -0.05(-0.23%)
Oct 19, 2009 21.41 21.63 21.35 21.55 39,544 +0.29(+1.34%)
Oct 16, 2009 21.18 21.33 21.16 21.26 67,366 -0.05(-0.25%)
Oct 15, 2009 21.05 21.32 21.05 21.32 54,469 +0.25(+1.18%)
Oct 14, 2009 21.14 21.14 20.99 21.07 128,355 +0.16(+0.77%)
Oct 13, 2009 20.97 20.99 20.85 20.91 101,825 -0.02(-0.07%)
Oct 12, 2009 21.04 21.10 20.88 20.92 75,791 -0.00(-0.02%)
Oct 09, 2009 20.90 20.93 20.79 20.93 61,605 -0.02(-0.07%)
Oct 08, 2009 20.86 20.98 20.78 20.94 60,789 +0.23(+1.12%)
Oct 07, 2009 20.62 20.77 20.62 20.71 35,726 -0.03(-0.15%)
Oct 06, 2009 20.73 20.86 20.66 20.74 58,783 +0.14(+0.66%)
Oct 05, 2009 20.38 20.62 20.36 20.61 84,478 +0.20(+0.98%)
Oct 02, 2009 20.32 20.49 20.24 20.41 93,811 -0.02(-0.11%)
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.