Skip to main content

S&P 500 Value Ishares ETF (NY: IVE )

180.50 -0.48 (-0.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 29.42 29.54 28.32 28.60 0 -0.73(-2.48%)
Jan 29, 2009 30.02 30.03 29.27 29.32 1,911,315 -1.14(-3.74%)
Jan 28, 2009 30.14 30.66 29.99 30.46 2,216,817 +1.12(+3.83%)
Jan 27, 2009 29.11 29.51 28.92 29.34 2,200,202 +0.40(+1.37%)
Jan 26, 2009 29.03 29.64 28.67 28.94 2,920,107 +0.04(+0.12%)
Jan 23, 2009 27.99 29.11 27.91 28.91 2,463,473 +0.12(+0.40%)
Jan 22, 2009 28.60 29.23 28.15 28.79 4,256,202 -0.44(-1.50%)
Jan 21, 2009 28.42 29.30 27.82 29.23 3,870,459 +1.31(+4.70%)
Jan 20, 2009 29.36 29.43 27.86 27.92 3,597,762 -1.77(-5.95%)
Jan 16, 2009 30.13 30.25 28.94 29.68 3,619,733 +0.06(+0.22%)
Jan 15, 2009 29.74 30.05 28.69 29.62 3,889,838 -0.22(-0.75%)
Jan 14, 2009 30.26 30.27 29.59 29.84 3,383,168 -1.02(-3.31%)
Jan 13, 2009 30.78 31.07 30.52 30.87 3,461,803 -0.01(-0.05%)
Jan 12, 2009 31.64 31.68 30.68 30.88 3,585,588 -0.85(-2.68%)
Jan 09, 2009 32.45 32.56 31.64 31.73 2,330,787 -0.70(-2.16%)
Jan 08, 2009 32.10 32.43 31.98 32.43 2,793,284 +0.09(+0.27%)
Jan 07, 2009 32.93 32.93 32.21 32.34 1,883,100 -1.06(-3.17%)
Jan 06, 2009 33.43 33.70 33.07 33.40 3,320,865 +0.30(+0.89%)
Jan 05, 2009 33.10 33.44 32.82 33.11 6,171,281 -0.21(-0.63%)
Jan 02, 2009 32.54 33.52 32.27 33.31 0 +0.76(+2.35%)
Jan 01, 2009 32.00 32.72 31.89 32.55 0 +0.00(+0.00%)
Dec 31, 2008 32.00 32.72 31.89 32.55 4,694,878 +0.61(+1.89%)
Dec 30, 2008 31.38 31.97 31.23 31.95 2,138,023 +0.78(+2.50%)
Dec 29, 2008 31.26 31.30 30.61 31.17 1,941,317 -0.06(-0.21%)
Dec 26, 2008 31.30 31.38 31.02 31.23 1,112,961 +0.12(+0.39%)
Dec 24, 2008 31.06 31.20 30.86 31.11 1,175,713 -0.14(-0.46%)
Dec 23, 2008 31.84 31.92 31.12 31.25 2,503,106 -0.16(-0.50%)
Dec 22, 2008 32.26 32.26 31.05 31.41 2,818,930 -0.66(-2.07%)
Dec 19, 2008 32.41 32.84 31.98 32.08 4,284,156 -0.09(-0.29%)
Dec 18, 2008 33.03 33.11 31.79 32.17 3,137,243 -0.61(-1.87%)
Dec 17, 2008 32.62 33.37 32.39 32.78 6,866,521 -0.32(-0.98%)
Dec 16, 2008 31.66 33.15 31.59 33.11 4,630,601 +1.81(+5.78%)
Dec 15, 2008 32.00 32.03 30.84 31.30 3,405,945 -0.57(-1.79%)
Dec 12, 2008 30.69 31.96 30.63 31.87 3,406,887 +0.30(+0.96%)
Dec 11, 2008 32.30 32.72 31.35 31.56 3,995,517 -1.12(-3.44%)
Dec 10, 2008 32.88 33.06 32.19 32.69 4,273,909 +0.17(+0.53%)
Dec 09, 2008 33.13 33.60 32.36 32.52 5,558,473 -0.91(-2.74%)
Dec 08, 2008 33.11 33.86 32.82 33.43 4,625,440 +1.15(+3.55%)
Dec 05, 2008 30.44 32.39 30.02 32.28 4,819,335 +1.33(+4.28%)
Dec 04, 2008 31.26 32.11 30.47 30.96 3,783,560 -0.79(-2.47%)
Dec 03, 2008 30.62 31.92 29.97 31.74 5,600,079 +1.06(+3.45%)
Dec 02, 2008 29.92 30.89 29.43 30.68 6,550,659 +1.22(+4.16%)
Dec 01, 2008 31.58 31.64 29.32 29.46 5,528,254 -3.01(-9.27%)
Nov 28, 2008 31.73 32.52 31.72 32.47 1,569,728 +0.58(+1.81%)
Nov 26, 2008 30.18 31.97 30.13 31.90 5,066,746 +1.04(+3.39%)
Nov 25, 2008 31.09 31.32 29.91 30.85 5,432,683 +0.73(+2.44%)
Nov 24, 2008 28.96 30.97 28.66 30.12 10,601,869 +1.87(+6.61%)
Nov 21, 2008 27.29 28.32 26.07 28.25 8,470,319 +1.41(+5.26%)
Nov 20, 2008 28.54 29.32 26.49 26.84 5,663,224 -1.97(-6.83%)
Nov 19, 2008 30.86 31.10 28.75 28.80 3,796,360 -2.18(-7.02%)
Nov 18, 2008 30.65 31.33 29.77 30.98 4,511,681 +0.20(+0.66%)
Nov 17, 2008 31.25 32.00 30.73 30.78 2,870,945 -0.99(-3.13%)
Nov 14, 2008 32.54 33.39 31.59 31.77 3,332,910 -1.53(-4.61%)
Nov 13, 2008 31.20 33.31 29.79 33.31 5,600,955 +2.13(+6.82%)
Nov 12, 2008 32.12 32.50 31.01 31.18 4,005,237 -1.69(-5.15%)
Nov 11, 2008 33.07 33.55 32.29 32.88 2,402,306 -0.77(-2.29%)
Nov 10, 2008 34.94 35.09 33.11 33.65 2,351,996 -0.47(-1.37%)
Nov 07, 2008 33.61 34.17 33.27 34.11 6,929,573 +0.79(+2.36%)
Nov 06, 2008 34.57 35.14 33.05 33.33 3,518,922 -1.79(-5.09%)
Nov 05, 2008 36.64 37.07 34.94 35.12 2,692,144 -2.09(-5.62%)
Nov 04, 2008 36.74 37.35 36.35 37.21 3,396,368 +1.43(+3.99%)
Nov 03, 2008 35.74 36.00 35.45 35.78 1,616,152 -0.01(-0.02%)
Oct 31, 2008 35.04 36.22 34.71 35.79 2,638,288 +0.74(+2.12%)
Oct 30, 2008 35.30 35.63 34.06 35.04 2,472,158 +1.20(+3.53%)
Oct 29, 2008 34.53 35.72 33.83 33.85 4,131,061 -0.80(-2.31%)
Oct 28, 2008 32.42 34.77 31.08 34.65 4,103,533 +3.35(+10.70%)
Oct 27, 2008 31.52 32.91 31.15 31.30 2,629,979 -0.91(-2.82%)
Oct 24, 2008 30.50 33.05 30.50 32.21 3,983,490 -1.34(-3.99%)
Oct 23, 2008 33.36 34.06 31.65 33.55 5,947,308 +0.23(+0.69%)
Oct 22, 2008 34.24 34.76 32.30 33.31 3,637,287 -1.89(-5.38%)
Oct 21, 2008 35.96 36.31 35.16 35.21 3,118,023 -0.94(-2.61%)
Oct 20, 2008 35.35 36.18 34.72 36.15 2,591,889 +1.45(+4.19%)
Oct 17, 2008 34.30 36.28 33.62 34.70 3,546,741 -0.22(-0.63%)
Oct 16, 2008 34.37 35.08 32.22 34.92 3,897,146 +1.14(+3.37%)
Oct 15, 2008 36.40 36.40 33.75 33.78 2,309,689 -3.14(-8.51%)
Oct 14, 2008 39.08 39.45 35.89 36.92 4,420,798 +0.09(+0.23%)
Oct 13, 2008 34.73 36.84 34.23 36.84 3,010,524 +3.16(+9.39%)
Oct 10, 2008 31.27 34.41 30.25 33.67 7,454,777 +0.35(+1.06%)
Oct 09, 2008 36.36 36.67 32.93 33.32 5,394,346 -2.63(-7.31%)
Oct 08, 2008 35.40 37.43 35.17 35.95 6,121,192 -0.58(-1.58%)
Oct 07, 2008 39.39 39.89 36.30 36.53 5,032,951 -2.95(-7.46%)
Oct 06, 2008 39.53 39.94 37.40 39.47 4,620,291 -1.35(-3.32%)
Oct 03, 2008 42.33 42.98 40.74 40.83 2,702,196 -0.68(-1.65%)
Oct 02, 2008 43.02 43.02 41.36 41.51 2,150,317 -1.71(-3.95%)
Oct 01, 2008 42.80 43.48 42.11 43.22 3,279,206 +0.10(+0.23%)
Sep 30, 2008 42.67 43.20 41.54 43.12 1,405,275 +1.44(+3.46%)
Sep 29, 2008 43.99 44.33 40.92 41.68 4,870,779 -3.02(-6.76%)
Sep 26, 2008 44.04 44.94 43.44 44.70 0 +0.17(+0.37%)
Sep 25, 2008 43.66 44.93 43.66 44.53 2,151,963 +0.65(+1.48%)
Sep 24, 2008 44.51 44.58 43.61 43.88 2,758,914 -0.12(-0.26%)
Sep 23, 2008 44.67 45.27 43.90 44.00 2,922,377 -0.81(-1.80%)
Sep 22, 2008 46.33 46.66 44.68 44.81 1,717,275 -1.75(-3.76%)
Sep 19, 2008 46.67 46.56 46.01 46.56 0 +2.02(+4.53%)
Sep 18, 2008 42.92 44.94 41.28 44.54 7,058,043 +2.28(+5.39%)
Sep 17, 2008 43.82 44.07 42.20 42.26 4,078,836 -2.54(-5.66%)
Sep 16, 2008 42.76 44.80 42.67 44.80 4,635,692 +0.82(+1.87%)
Sep 15, 2008 44.68 45.69 43.95 43.98 2,807,218 -2.35(-5.07%)
Sep 12, 2008 45.87 46.54 45.67 46.33 1,424,151 -0.11(-0.23%)
Sep 11, 2008 45.14 46.43 44.81 46.43 2,053,227 +0.71(+1.54%)
Sep 10, 2008 46.10 46.29 45.32 45.73 1,622,670 -0.04(-0.08%)
Sep 09, 2008 47.16 48.18 45.74 45.76 1,578,250 -1.70(-3.57%)
Sep 08, 2008 47.94 48.44 46.51 47.46 1,863,961 +1.41(+3.07%)
Sep 05, 2008 45.34 46.11 44.89 46.05 0 +0.45(+1.00%)
Sep 04, 2008 46.73 46.91 45.58 45.59 1,213,754 -1.58(-3.34%)
Sep 03, 2008 47.05 47.28 46.72 47.17 986,889 +0.06(+0.14%)
Sep 02, 2008 47.62 48.03 46.80 47.10 985,535 +0.15(+0.32%)
Aug 29, 2008 47.19 47.43 46.92 46.95 996,919 -0.44(-0.93%)
Aug 28, 2008 46.77 47.43 46.69 47.39 559,555 +0.98(+2.11%)
Aug 27, 2008 46.10 46.54 45.87 46.41 435,981 +0.40(+0.88%)
Aug 26, 2008 45.81 46.19 45.63 46.01 545,798 +0.12(+0.27%)
Aug 25, 2008 46.61 46.61 45.83 45.89 1,024,004 -0.95(-2.03%)
Aug 22, 2008 46.45 46.87 46.41 46.84 423,070 +0.71(+1.55%)
Aug 21, 2008 45.70 46.25 45.53 46.12 950,199 -0.02(-0.05%)
Aug 20, 2008 45.99 46.23 45.41 46.15 751,415 +0.27(+0.60%)
Aug 19, 2008 46.31 46.33 45.67 45.87 629,021 -0.77(-1.65%)
Aug 18, 2008 47.29 47.55 46.45 46.64 998,803 -0.79(-1.67%)
Aug 15, 2008 47.30 47.63 47.11 47.44 0 +0.37(+0.78%)
Aug 14, 2008 46.35 47.39 46.25 47.07 1,051,478 +0.44(+0.94%)
Aug 13, 2008 46.82 47.01 46.16 46.63 1,777,817 -0.46(-0.98%)
Aug 12, 2008 47.84 47.85 46.85 47.09 982,791 -0.89(-1.85%)
Aug 11, 2008 47.44 48.45 47.29 47.98 1,613,769 +0.50(+1.05%)
Aug 08, 2008 46.18 47.64 46.07 47.48 1,495,124 +1.28(+2.76%)
Aug 07, 2008 46.69 46.96 46.05 46.20 928,731 -1.00(-2.12%)
Aug 06, 2008 47.07 47.36 46.77 47.21 1,058,157 -0.07(-0.15%)
Aug 05, 2008 46.41 47.32 46.27 47.28 1,299,251 +1.40(+3.05%)
Aug 04, 2008 46.02 46.33 45.58 45.88 1,041,183 -0.22(-0.48%)
Aug 01, 2008 46.36 46.66 45.73 46.10 1,670,054 -0.19(-0.42%)
Jul 31, 2008 46.46 47.00 46.24 46.30 2,755,423 -0.49(-1.05%)
Jul 30, 2008 46.31 46.90 46.07 46.79 2,811,840 +0.76(+1.64%)
Jul 29, 2008 46.03 46.07 44.65 46.03 2,251,517 +1.38(+3.10%)
Jul 28, 2008 45.42 45.84 44.63 44.65 1,984,235 -1.04(-2.27%)
Jul 25, 2008 45.98 46.16 45.47 45.69 2,734,781 -0.12(-0.25%)
Jul 24, 2008 47.26 47.26 45.70 45.80 3,288,774 -1.35(-2.87%)
Jul 23, 2008 46.99 47.64 46.71 47.16 2,822,905 +0.43(+0.91%)
Jul 22, 2008 45.53 46.76 45.13 46.73 2,692,281 +1.11(+2.43%)
Jul 21, 2008 45.99 46.21 45.51 45.62 1,794,733 -0.21(-0.46%)
Jul 18, 2008 45.76 45.97 45.33 45.83 2,670,841 +0.24(+0.54%)
Jul 17, 2008 45.16 45.77 44.63 45.58 4,714,180 +0.84(+1.88%)
Jul 16, 2008 43.23 44.75 42.99 44.74 2,700,858 +1.80(+4.19%)
Jul 15, 2008 43.04 43.80 42.31 42.94 4,392,723 -0.56(-1.29%)
Jul 14, 2008 44.81 44.94 43.43 43.50 2,888,589 -0.70(-1.58%)
Jul 11, 2008 44.26 44.97 43.72 44.20 5,620,435 -0.66(-1.48%)
Jul 10, 2008 44.76 45.12 44.29 44.86 1,802,199 +0.12(+0.27%)
Jul 09, 2008 46.00 46.04 44.67 44.74 1,481,354 -1.10(-2.39%)
Jul 08, 2008 44.66 45.85 44.45 45.84 2,437,280 +1.28(+2.88%)
Jul 07, 2008 45.40 45.58 44.17 44.55 1,928,628 -0.55(-1.21%)
Jul 04, 2008 45.37 45.45 44.74 45.10 2,681,963 +0.00(+0.00%)
Jul 03, 2008 45.37 45.45 44.74 45.10 2,681,963 -0.01(-0.02%)
Jul 02, 2008 45.92 46.18 45.09 45.11 1,392,653 -0.76(-1.65%)
Jul 01, 2008 45.25 45.90 44.91 45.87 2,632,866 +0.19(+0.41%)
Jun 30, 2008 45.65 46.05 45.39 45.68 1,661,387 -0.02(-0.05%)
Jun 27, 2008 46.07 46.19 45.42 45.70 966,781 -0.22(-0.49%)
Jun 26, 2008 47.02 47.02 45.92 45.92 753,136 -1.56(-3.28%)
Jun 25, 2008 47.46 48.10 47.38 47.48 1,328,663 +0.29(+0.61%)
Jun 24, 2008 47.01 47.59 46.61 47.19 813,142 -0.23(-0.49%)
Jun 23, 2008 47.87 47.96 47.33 47.42 599,981 -0.30(-0.62%)
Jun 20, 2008 48.11 48.29 47.59 47.72 690,545 -0.94(-1.93%)
Jun 19, 2008 48.34 48.79 48.10 48.65 823,732 +0.17(+0.36%)
Jun 18, 2008 48.70 48.83 48.24 48.48 649,345 -0.47(-0.96%)
Jun 17, 2008 49.81 49.86 48.95 48.95 518,339 -0.61(-1.23%)
Jun 16, 2008 49.19 49.77 49.13 49.56 616,650 +0.01(+0.01%)
Jun 13, 2008 49.27 49.59 48.85 49.55 485,431 +0.71(+1.45%)
Jun 12, 2008 48.72 49.45 48.52 48.85 529,456 +0.24(+0.49%)
Jun 11, 2008 49.57 49.57 48.59 48.61 552,742 -1.04(-2.09%)
Jun 10, 2008 49.74 50.02 49.20 49.65 853,457 -0.03(-0.06%)
Jun 09, 2008 50.08 50.25 49.38 49.68 732,140 -0.22(-0.43%)
Jun 06, 2008 51.01 51.26 49.88 49.89 556,040 -1.78(-3.44%)
Jun 05, 2008 51.05 51.69 50.88 51.67 529,893 +0.82(+1.62%)
Jun 04, 2008 50.71 51.25 50.58 50.85 1,115,988 -0.01(-0.01%)
Jun 03, 2008 51.43 51.43 50.53 50.86 1,031,677 -0.35(-0.68%)
Jun 02, 2008 51.70 51.70 50.84 51.20 557,773 -0.53(-1.03%)
May 30, 2008 51.95 52.03 51.69 51.74 648,821 -0.14(-0.26%)
May 29, 2008 51.37 52.13 51.31 51.87 583,538 +0.47(+0.91%)
May 28, 2008 51.50 51.55 50.92 51.41 1,038,606 +0.15(+0.30%)
May 27, 2008 50.83 51.36 50.78 51.25 381,154 +0.37(+0.74%)
May 26, 2008 51.47 51.48 50.85 50.88 0 +0.00(+0.00%)
May 23, 2008 51.47 51.48 50.85 50.88 1,802,071 -0.82(-1.58%)
May 22, 2008 51.44 51.94 51.41 51.70 2,224,507 +0.20(+0.39%)
May 21, 2008 52.34 52.52 51.41 51.50 1,003,891 -0.89(-1.69%)
May 20, 2008 52.89 52.94 52.19 52.39 671,520 -0.68(-1.28%)
May 19, 2008 53.09 53.57 52.88 53.06 347,168 +0.13(+0.25%)
May 16, 2008 53.29 53.29 52.62 52.93 316,797 -0.17(-0.31%)
May 15, 2008 52.70 53.16 52.46 53.10 438,953 +0.50(+0.96%)
May 14, 2008 52.54 52.95 52.44 52.59 381,648 +0.34(+0.65%)
May 13, 2008 52.61 52.61 52.05 52.26 381,713 -0.12(-0.22%)
May 12, 2008 51.78 52.40 51.75 52.37 487,622 +0.68(+1.32%)
May 09, 2008 51.77 52.05 51.55 51.69 433,647 -0.37(-0.72%)
May 08, 2008 52.28 52.36 51.75 52.06 579,069 +0.08(+0.15%)
May 07, 2008 53.04 53.16 51.96 51.98 948,571 -1.17(-2.20%)
May 06, 2008 52.55 53.22 52.23 53.15 501,412 +0.34(+0.64%)
May 05, 2008 53.08 53.10 52.60 52.81 401,541 -0.32(-0.61%)
May 02, 2008 53.60 53.60 52.88 53.13 519,473 +0.11(+0.20%)
May 01, 2008 51.87 53.03 51.80 53.03 774,290 +1.30(+2.52%)
Apr 30, 2008 52.13 52.62 51.67 51.72 744,009 -0.30(-0.57%)
Apr 29, 2008 52.21 52.27 51.79 52.02 375,631 -0.17(-0.32%)
Apr 28, 2008 52.36 52.46 52.07 52.18 458,972 -0.10(-0.19%)
Apr 25, 2008 51.96 52.30 51.48 52.28 376,237 +0.55(+1.07%)
Apr 24, 2008 51.20 52.08 50.92 51.73 554,889 +0.74(+1.46%)
Apr 23, 2008 51.18 51.38 50.70 50.99 466,700 -0.01(-0.03%)
Apr 22, 2008 51.17 51.28 50.73 51.00 479,101 -0.43(-0.83%)
Apr 21, 2008 51.51 51.51 51.10 51.43 496,060 -0.34(-0.65%)
Apr 18, 2008 51.90 52.08 51.56 51.77 626,617 +0.84(+1.64%)
Apr 17, 2008 50.63 51.08 50.53 50.93 2,215,123 +0.08(+0.16%)
Apr 16, 2008 50.25 50.89 50.22 50.85 549,667 +1.10(+2.22%)
Apr 15, 2008 49.84 49.88 49.33 49.75 1,215,490 +0.25(+0.51%)
Apr 14, 2008 49.73 49.78 49.35 49.50 1,271,207 -0.41(-0.82%)
Apr 11, 2008 50.21 50.61 49.79 49.91 1,018,441 -1.08(-2.12%)
Apr 10, 2008 50.86 51.39 50.62 50.99 1,043,429 +0.14(+0.27%)
Apr 09, 2008 51.48 51.61 50.77 50.85 548,946 -0.63(-1.23%)
Apr 08, 2008 51.62 51.72 51.29 51.49 520,059 -0.42(-0.80%)
Apr 07, 2008 52.04 52.41 51.75 51.90 694,563 +0.13(+0.25%)
Apr 04, 2008 52.05 52.12 51.49 51.77 807,363 -0.12(-0.24%)
Apr 03, 2008 51.57 52.14 51.37 51.90 1,188,511 +0.14(+0.26%)
Apr 02, 2008 52.13 52.31 51.56 51.76 762,298 -0.16(-0.32%)
Apr 01, 2008 50.74 52.00 50.61 51.92 2,262,781 +2.04(+4.08%)
Mar 31, 2008 49.60 50.25 49.42 49.89 730,418 +0.29(+0.58%)
Mar 28, 2008 50.21 50.40 49.55 49.60 1,181,380 -0.52(-1.03%)
Mar 27, 2008 51.00 51.00 50.04 50.12 1,265,185 -0.50(-0.98%)
Mar 26, 2008 51.11 51.11 50.45 50.61 645,428 -0.73(-1.42%)
Mar 25, 2008 51.33 51.59 50.91 51.34 908,535 -0.41(-0.79%)
Mar 24, 2008 51.35 52.12 51.33 51.75 3,611,691 +0.70(+1.37%)
Mar 21, 2008 49.67 51.17 49.58 51.05 1,192,470 +0.00(+0.00%)
Mar 20, 2008 49.67 51.17 49.58 51.05 1,192,470 +1.60(+3.23%)
Mar 19, 2008 50.81 51.10 49.45 49.45 1,026,565 -0.96(-1.90%)
Mar 18, 2008 49.30 50.46 49.09 50.41 1,395,257 +2.16(+4.48%)
Mar 17, 2008 47.44 48.65 46.83 48.25 1,808,879 -0.34(-0.70%)
Mar 14, 2008 49.96 50.12 48.04 48.59 1,544,447 -1.07(-2.15%)
Mar 13, 2008 48.85 50.00 48.39 49.66 1,685,100 +0.01(+0.01%)
Mar 12, 2008 50.16 50.76 49.59 49.65 1,314,815 -0.44(-0.88%)
Mar 11, 2008 48.81 50.09 48.70 50.09 954,864 +1.89(+3.92%)
Mar 10, 2008 49.10 49.10 48.06 48.20 868,167 -0.79(-1.62%)
Mar 07, 2008 48.79 49.72 48.52 48.99 1,153,216 -0.24(-0.50%)
Mar 06, 2008 50.19 50.25 49.20 49.24 889,728 -1.20(-2.39%)
Mar 05, 2008 50.42 50.94 49.95 50.44 1,547,434 +0.16(+0.32%)
Mar 04, 2008 49.92 50.47 49.57 50.28 933,000 -0.20(-0.40%)
Mar 03, 2008 50.38 50.57 50.00 50.48 1,918,343 -0.11(-0.21%)
Feb 29, 2008 51.49 51.49 50.31 50.59 1,112,146 -1.38(-2.65%)
Feb 28, 2008 52.40 52.44 51.85 51.97 1,520,226 -0.81(-1.54%)
Feb 27, 2008 52.44 53.14 52.41 52.78 2,463,885 -0.04(-0.07%)
Feb 26, 2008 52.23 53.06 52.14 52.82 3,030,124 +0.27(+0.52%)
Feb 25, 2008 51.77 52.62 51.43 52.54 3,772,002 +0.66(+1.28%)
Feb 22, 2008 51.52 51.95 50.67 51.88 2,418,030 +0.55(+1.08%)
Feb 21, 2008 52.23 52.32 51.18 51.33 2,538,533 -0.58(-1.11%)
Feb 20, 2008 51.22 52.09 51.00 51.90 1,986,421 +0.30(+0.59%)
Feb 19, 2008 52.39 52.45 51.44 51.60 1,979,332 -0.22(-0.43%)
Feb 18, 2008 51.46 51.85 51.26 51.82 0 +0.00(+0.00%)
Feb 15, 2008 51.46 51.85 51.26 51.82 1,527,047 +0.20(+0.39%)
Feb 14, 2008 52.39 52.48 51.59 51.62 2,038,911 -0.82(-1.57%)
Feb 13, 2008 52.30 52.52 51.80 52.44 1,197,543 +0.74(+1.44%)
Feb 12, 2008 51.70 52.25 51.40 51.70 4,178,108 +0.45(+0.87%)
Feb 11, 2008 51.22 51.41 50.60 51.25 863,051 +0.03(+0.06%)
Feb 08, 2008 51.40 51.70 50.81 51.23 1,189,215 -0.53(-1.03%)
Feb 07, 2008 51.03 52.07 50.97 51.76 787,426 +0.43(+0.83%)
Feb 06, 2008 51.89 52.32 51.27 51.33 1,059,656 -0.28(-0.55%)
Feb 05, 2008 52.66 52.71 51.61 51.61 2,130,052 -1.83(-3.42%)
Feb 04, 2008 54.04 54.04 53.34 53.44 1,002,671 -0.61(-1.12%)
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.