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

Mstar Small-Cap Ishares ETF (NY: JKJ )

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, 2009 47.93 48.42 46.89 46.89 141,041 -0.19(-0.41%)
Apr 29, 2009 45.94 47.58 45.87 47.08 92,021 +1.60(+3.52%)
Apr 28, 2009 44.98 46.33 44.86 45.48 193,379 +0.01(+0.02%)
Apr 27, 2009 46.35 46.35 45.15 45.47 68,146 -0.88(-1.89%)
Apr 24, 2009 45.48 46.98 45.46 46.35 221,485 +1.16(+2.57%)
Apr 23, 2009 47.09 47.09 44.36 45.19 339,032 +0.04(+0.09%)
Apr 22, 2009 44.25 46.42 44.07 45.15 268,874 +0.32(+0.72%)
Apr 21, 2009 43.44 44.90 43.25 44.82 194,020 +1.63(+3.77%)
Apr 20, 2009 44.50 44.64 43.14 43.20 74,677 -2.55(-5.57%)
Apr 17, 2009 45.38 46.21 44.82 45.74 29,975 +0.65(+1.44%)
Apr 16, 2009 43.88 45.45 43.63 45.10 14,617 +1.46(+3.35%)
Apr 15, 2009 42.74 43.69 42.70 43.63 43,223 +0.63(+1.47%)
Apr 14, 2009 43.41 44.09 42.88 43.00 68,717 -1.13(-2.56%)
Apr 13, 2009 43.78 44.43 43.11 44.13 33,634 +0.07(+0.16%)
Apr 09, 2009 43.23 44.09 42.52 44.06 36,689 +2.55(+6.14%)
Apr 08, 2009 40.86 41.51 40.61 41.51 59,364 +0.95(+2.35%)
Apr 07, 2009 41.27 41.69 40.56 40.56 43,549 -1.79(-4.22%)
Apr 06, 2009 42.37 42.55 41.55 42.35 19,729 -0.51(-1.19%)
Apr 03, 2009 42.18 42.87 41.83 42.85 27,511 +0.74(+1.77%)
Apr 02, 2009 41.20 42.72 41.20 42.11 61,855 +2.15(+5.37%)
Apr 01, 2009 38.34 40.00 38.34 39.96 35,395 +0.53(+1.33%)
Mar 31, 2009 39.41 40.75 38.80 39.44 3,358 +0.67(+1.74%)
Mar 30, 2009 38.80 38.91 38.22 38.76 25,625 -2.51(-6.09%)
Mar 26, 2009 40.39 41.36 40.39 41.28 24,144 +1.72(+4.34%)
Mar 25, 2009 39.19 40.23 37.96 39.56 25,766 +0.82(+2.13%)
Mar 24, 2009 39.36 39.94 38.74 38.74 20,793 -1.26(-3.15%)
Mar 23, 2009 38.53 40.00 38.53 40.00 31,521 +2.99(+8.07%)
Mar 20, 2009 38.55 38.74 36.86 37.01 16,149 -1.35(-3.52%)
Mar 19, 2009 39.26 39.27 38.30 38.36 32,631 -0.67(-1.71%)
Mar 18, 2009 37.68 39.22 37.15 39.03 25,546 +1.52(+4.06%)
Mar 17, 2009 35.73 37.50 35.73 37.50 46,677 +1.49(+4.13%)
Mar 16, 2009 37.18 37.27 35.97 36.01 26,189 -0.59(-1.60%)
Mar 13, 2009 36.57 36.83 36.03 36.60 0 +0.25(+0.70%)
Mar 12, 2009 34.54 36.50 33.93 36.35 35,332 +1.72(+4.96%)
Mar 11, 2009 34.34 35.20 34.15 34.63 25,488 +0.39(+1.15%)
Mar 10, 2009 32.62 34.24 32.62 34.24 23,211 +2.36(+7.42%)
Mar 09, 2009 31.76 32.86 31.76 31.87 32,731 -0.46(-1.41%)
Mar 06, 2009 32.79 33.09 31.49 32.33 0 -0.25(-0.75%)
Mar 05, 2009 33.47 33.71 32.54 32.57 11,797 -1.52(-4.44%)
Mar 04, 2009 33.66 34.67 33.41 34.09 30,217 +0.54(+1.62%)
Mar 02, 2009 34.93 35.09 33.54 33.54 27,179 -2.22(-6.22%)
Feb 27, 2009 35.23 36.49 35.18 35.77 0 -0.21(-0.58%)
Feb 26, 2009 36.98 36.98 35.87 35.98 5,669 -0.67(-1.82%)
Feb 25, 2009 37.14 37.58 36.09 36.64 23,543 -0.85(-2.27%)
Feb 24, 2009 36.27 37.64 36.05 37.49 23,994 +1.72(+4.80%)
Feb 23, 2009 37.88 38.05 35.76 35.78 21,809 -1.73(-4.60%)
Feb 20, 2009 37.05 37.95 36.40 37.50 28,925 -0.20(-0.53%)
Feb 19, 2009 38.76 39.12 37.70 37.70 26,205 -0.67(-1.73%)
Feb 18, 2009 38.99 38.99 38.05 38.37 18,772 -0.39(-0.99%)
Feb 17, 2009 38.96 39.39 38.73 38.75 15,069 -1.91(-4.70%)
Feb 13, 2009 41.15 41.59 40.66 40.66 46,254 -0.50(-1.21%)
Feb 12, 2009 40.15 41.16 39.64 41.16 70,147 +0.23(+0.56%)
Feb 11, 2009 40.84 41.40 40.23 40.94 57,487 +0.19(+0.47%)
Feb 10, 2009 42.42 42.99 40.74 40.74 32,770 -2.10(-4.91%)
Feb 09, 2009 42.83 43.22 42.48 42.84 23,510 -0.05(-0.12%)
Feb 06, 2009 41.80 43.13 41.80 42.90 10,534 +1.52(+3.66%)
Feb 05, 2009 40.33 41.89 38.94 41.38 26,381 +0.63(+1.55%)
Feb 04, 2009 41.64 41.98 40.75 40.75 14,590 -0.32(-0.77%)
Feb 03, 2009 41.12 41.32 40.58 41.07 19,419 +0.18(+0.43%)
Feb 02, 2009 40.01 40.89 40.01 40.89 8,365 +0.39(+0.97%)
Jan 30, 2009 41.92 41.92 40.33 40.50 0 -1.08(-2.59%)
Jan 29, 2009 42.81 42.82 41.57 41.57 35,117 -1.85(-4.26%)
Jan 28, 2009 42.61 43.73 42.41 43.42 23,386 +1.64(+3.92%)
Jan 27, 2009 41.46 41.99 41.19 41.79 28,254 +0.61(+1.49%)
Jan 26, 2009 40.82 42.16 40.58 41.17 42,205 +0.26(+0.64%)
Jan 23, 2009 40.02 41.33 39.98 40.91 19,447 +0.51(+1.26%)
Jan 22, 2009 40.53 41.38 39.73 40.40 42,378 -0.76(-1.86%)
Jan 21, 2009 40.18 41.17 39.24 41.17 12,226 +1.61(+4.06%)
Jan 20, 2009 41.98 41.99 39.40 39.56 19,908 -2.92(-6.87%)
Jan 16, 2009 42.84 42.84 41.10 42.48 15,205 +0.55(+1.32%)
Jan 15, 2009 40.98 42.37 39.78 41.93 39,423 +0.79(+1.92%)
Jan 14, 2009 41.84 41.84 41.04 41.14 16,195 -1.79(-4.16%)
Jan 13, 2009 42.45 43.26 42.34 42.92 28,162 +0.26(+0.62%)
Jan 12, 2009 43.73 43.73 42.37 42.66 12,703 -1.24(-2.83%)
Jan 09, 2009 44.85 44.85 43.83 43.90 12,338 -1.66(-3.63%)
Jan 08, 2009 44.75 45.57 44.53 45.56 11,757 +0.48(+1.07%)
Jan 07, 2009 45.82 45.98 44.83 45.08 17,172 -1.67(-3.58%)
Jan 06, 2009 46.29 47.17 45.98 46.75 10,600 +1.14(+2.50%)
Jan 05, 2009 45.80 46.03 44.91 45.61 12,226 -0.02(-0.04%)
Jan 02, 2009 44.89 45.94 44.40 45.63 0 +0.96(+2.16%)
Jan 01, 2009 43.52 45.17 43.44 44.67 0 +0.00(+0.00%)
Dec 31, 2008 43.52 45.17 43.44 44.67 15,618 +1.39(+3.22%)
Dec 30, 2008 41.93 43.28 41.92 43.27 25,849 +1.78(+4.28%)
Dec 29, 2008 42.58 42.58 40.13 41.50 35,752 -0.97(-2.29%)
Dec 26, 2008 42.21 42.47 41.78 42.47 16,723 +0.79(+1.89%)
Dec 24, 2008 40.59 41.83 40.59 41.68 16,349 -0.09(-0.20%)
Dec 23, 2008 42.49 42.68 41.52 41.77 16,846 -0.66(-1.55%)
Dec 22, 2008 43.93 43.93 41.16 42.42 51,228 -1.02(-2.34%)
Dec 19, 2008 43.72 44.50 43.32 43.44 11,928 +0.67(+1.56%)
Dec 18, 2008 43.93 44.31 42.47 42.77 16,585 -1.54(-3.48%)
Dec 17, 2008 42.97 44.61 42.79 44.32 23,196 +0.98(+2.26%)
Dec 16, 2008 41.43 43.53 41.43 43.34 15,157 +2.58(+6.33%)
Dec 15, 2008 42.57 42.57 40.19 40.76 11,248 -1.23(-2.94%)
Dec 12, 2008 39.50 42.17 39.50 42.00 49,690 +1.35(+3.32%)
Dec 11, 2008 42.73 43.01 40.11 40.65 55,217 -2.32(-5.40%)
Dec 10, 2008 42.24 43.48 42.22 42.97 45,125 +1.20(+2.87%)
Dec 09, 2008 42.49 44.13 41.77 41.77 50,644 -1.19(-2.76%)
Dec 08, 2008 42.82 43.38 42.07 42.95 24,988 +2.23(+5.47%)
Dec 05, 2008 38.48 40.86 37.61 40.73 20,272 +1.38(+3.49%)
Dec 04, 2008 40.04 41.30 38.50 39.35 31,270 -1.55(-3.79%)
Dec 03, 2008 38.92 40.90 38.47 40.90 44,895 +1.42(+3.59%)
Dec 02, 2008 38.40 39.51 37.79 39.48 65,372 +1.08(+2.80%)
Dec 01, 2008 41.64 44.45 38.40 38.40 37,269 -3.69(-8.76%)
Nov 28, 2008 41.93 42.26 41.93 42.09 7,669 -0.25(-0.58%)
Nov 26, 2008 38.68 42.34 38.68 42.34 26,144 +2.82(+7.14%)
Nov 25, 2008 39.28 39.65 38.18 39.52 18,769 +0.61(+1.58%)
Nov 24, 2008 36.51 39.32 36.51 38.90 35,086 +3.49(+9.87%)
Nov 21, 2008 34.74 35.41 33.35 35.41 44,834 +1.24(+3.64%)
Nov 20, 2008 36.55 37.27 34.17 34.17 31,967 -2.97(-8.00%)
Nov 19, 2008 40.03 40.09 37.08 37.14 7,755 -2.80(-7.01%)
Nov 18, 2008 40.65 40.83 39.01 39.94 2,854 -0.33(-0.83%)
Nov 17, 2008 40.73 41.43 40.27 40.27 30,184 -0.98(-2.38%)
Nov 14, 2008 43.17 43.46 41.25 41.25 15,732 -2.70(-6.14%)
Nov 13, 2008 40.90 43.95 38.88 43.95 45,905 +2.78(+6.74%)
Nov 12, 2008 42.84 42.84 40.90 41.17 8,024 -2.43(-5.58%)
Nov 11, 2008 43.31 44.12 43.03 43.61 26,705 -0.81(-1.81%)
Nov 10, 2008 46.37 46.44 44.23 44.41 12,686 -0.48(-1.07%)
Nov 07, 2008 44.89 45.89 44.67 44.89 12,126 +0.13(+0.29%)
Nov 06, 2008 46.49 46.65 44.73 44.76 9,117 -1.71(-3.68%)
Nov 05, 2008 49.03 49.06 46.46 46.47 57,498 -2.82(-5.72%)
Nov 04, 2008 49.66 50.24 48.40 49.29 15,182 +0.52(+1.06%)
Nov 03, 2008 49.04 49.28 48.28 48.77 6,206 +0.44(+0.90%)
Oct 31, 2008 46.07 48.69 45.93 48.34 44,152 +2.09(+4.53%)
Oct 30, 2008 46.23 46.37 45.69 46.24 3,226 +1.30(+2.90%)
Oct 29, 2008 44.67 46.25 43.50 44.94 27,117 +1.35(+3.09%)
Oct 28, 2008 41.80 43.59 40.02 43.59 19,144 +2.98(+7.33%)
Oct 27, 2008 42.37 42.76 40.61 40.61 8,454 -2.02(-4.75%)
Oct 24, 2008 42.22 43.37 42.00 42.63 13,967 -1.23(-2.80%)
Oct 23, 2008 45.77 45.77 41.99 43.86 36,062 -1.45(-3.21%)
Oct 22, 2008 46.60 47.15 44.23 45.31 16,311 -2.61(-5.45%)
Oct 21, 2008 48.76 49.29 47.79 47.92 35,339 -0.88(-1.79%)
Oct 20, 2008 48.83 48.83 47.45 48.80 18,490 +1.24(+2.61%)
Oct 17, 2008 47.14 49.80 47.01 47.56 40,370 -0.62(-1.29%)
Oct 16, 2008 45.95 48.18 43.63 48.18 26,598 +2.38(+5.20%)
Oct 15, 2008 49.68 50.36 45.80 45.80 23,821 -4.71(-9.33%)
Oct 14, 2008 53.94 53.94 49.40 50.51 54,705 -1.37(-2.63%)
Oct 13, 2008 49.97 52.51 48.94 51.87 34,750 +4.34(+9.14%)
Oct 10, 2008 43.95 47.53 42.99 47.53 39,365 +0.25(+0.53%)
Oct 09, 2008 50.79 51.18 46.49 47.28 53,223 -3.87(-7.56%)
Oct 08, 2008 49.85 52.46 47.92 51.15 26,816 -0.63(-1.22%)
Oct 07, 2008 55.05 55.08 51.40 51.78 49,065 -2.85(-5.21%)
Oct 06, 2008 55.28 55.51 51.46 54.62 42,378 -2.24(-3.94%)
Oct 03, 2008 59.65 59.94 56.87 56.87 29,371 -1.41(-2.42%)
Oct 02, 2008 60.91 60.91 58.14 58.28 18,602 -3.14(-5.12%)
Oct 01, 2008 62.28 62.28 60.38 61.42 29,964 -1.09(-1.75%)
Sep 30, 2008 61.77 62.61 60.58 62.52 73,457 +2.05(+3.39%)
Sep 29, 2008 63.98 63.98 60.28 60.47 70,925 -4.30(-6.64%)
Sep 26, 2008 63.91 64.81 63.68 64.77 0 -0.41(-0.63%)
Sep 25, 2008 64.54 65.35 64.51 65.18 29,112 +0.77(+1.20%)
Sep 24, 2008 65.27 65.45 64.41 64.41 84,046 -0.86(-1.32%)
Sep 23, 2008 66.16 66.96 65.18 65.27 109,895 -1.10(-1.66%)
Sep 22, 2008 68.51 68.55 66.35 66.37 52,055 -2.62(-3.80%)
Sep 19, 2008 350.32 81.19 66.41 68.99 0 +2.54(+3.83%)
Sep 18, 2008 64.61 66.50 62.21 66.44 38,331 +3.46(+5.49%)
Sep 17, 2008 64.73 65.24 62.99 62.99 61,576 -2.86(-4.34%)
Sep 16, 2008 63.37 65.91 62.98 65.84 49,156 +0.88(+1.35%)
Sep 15, 2008 65.56 66.95 64.50 64.97 17,026 -2.49(-3.69%)
Sep 12, 2008 67.42 67.68 67.08 67.46 10,237 +0.19(+0.29%)
Sep 11, 2008 65.66 67.26 65.66 67.26 10,392 +0.34(+0.51%)
Sep 10, 2008 66.86 67.48 65.93 66.92 10,062 +0.87(+1.31%)
Sep 09, 2008 68.65 68.91 66.05 66.05 32,681 -2.47(-3.60%)
Sep 08, 2008 69.00 69.00 67.69 68.52 23,468 +1.01(+1.49%)
Sep 05, 2008 67.39 67.73 66.07 67.52 0 -0.10(-0.14%)
Sep 04, 2008 69.18 69.18 67.42 67.61 33,455 -1.80(-2.60%)
Sep 03, 2008 69.34 70.04 69.05 69.42 83,300 -0.12(-0.18%)
Sep 02, 2008 70.77 70.99 69.10 69.54 14,359 -0.58(-0.82%)
Aug 29, 2008 70.15 70.45 69.55 70.12 41,270 -0.35(-0.50%)
Aug 28, 2008 69.84 70.69 69.71 70.47 28,154 +1.19(+1.72%)
Aug 27, 2008 68.69 69.70 68.60 69.28 24,196 +0.67(+0.98%)
Aug 26, 2008 68.49 68.87 67.88 68.60 33,301 +0.18(+0.27%)
Aug 25, 2008 69.53 69.53 68.19 68.42 19,851 -1.37(-1.96%)
Aug 22, 2008 69.16 69.95 69.12 69.78 27,036 +0.88(+1.27%)
Aug 21, 2008 68.97 69.15 68.42 68.91 8,386 -0.29(-0.42%)
Aug 20, 2008 69.05 69.54 68.55 69.20 28,037 +0.53(+0.78%)
Aug 19, 2008 69.63 69.66 68.39 68.66 34,109 -1.10(-1.58%)
Aug 18, 2008 70.68 70.98 69.40 69.77 40,675 -1.11(-1.57%)
Aug 15, 2008 71.38 71.59 70.33 70.88 0 +0.06(+0.09%)
Aug 14, 2008 70.07 71.24 70.06 70.82 22,894 +0.43(+0.61%)
Aug 13, 2008 70.14 70.66 69.48 70.39 28,403 +0.27(+0.39%)
Aug 12, 2008 70.47 70.54 69.84 70.12 32,979 -0.46(-0.66%)
Aug 11, 2008 69.12 71.20 69.12 70.58 42,065 +1.45(+2.10%)
Aug 08, 2008 68.29 69.31 68.27 69.13 28,999 +1.68(+2.49%)
Aug 07, 2008 67.72 68.54 67.45 67.45 14,688 -1.05(-1.53%)
Aug 06, 2008 67.96 68.82 67.68 68.50 35,407 +0.25(+0.36%)
Aug 05, 2008 67.34 68.37 67.11 68.25 10,791 +1.65(+2.47%)
Aug 04, 2008 67.96 67.96 66.53 66.61 11,455 -1.24(-1.83%)
Aug 01, 2008 67.77 68.13 67.08 67.85 22,175 -0.05(-0.08%)
Jul 31, 2008 67.61 68.58 67.61 67.90 13,040 -0.59(-0.86%)
Jul 30, 2008 68.62 68.62 67.47 68.49 24,696 +0.49(+0.72%)
Jul 29, 2008 68.00 68.00 66.39 68.00 40,763 +1.73(+2.60%)
Jul 28, 2008 67.25 67.26 66.12 66.27 7,970 -1.10(-1.64%)
Jul 25, 2008 67.36 67.74 67.12 67.38 55,982 +0.95(+1.42%)
Jul 24, 2008 68.72 68.72 66.36 66.43 98,350 -2.06(-3.01%)
Jul 23, 2008 68.33 69.17 68.20 68.49 24,155 +0.09(+0.13%)
Jul 22, 2008 66.36 68.45 66.36 68.40 30,135 +1.66(+2.48%)
Jul 21, 2008 66.45 66.75 66.05 66.74 47,325 +0.46(+0.70%)
Jul 18, 2008 66.03 66.51 65.81 66.28 60,677 -0.07(-0.11%)
Jul 17, 2008 65.80 66.40 65.25 66.35 54,457 +0.94(+1.43%)
Jul 16, 2008 63.66 65.49 63.27 65.41 188,784 +1.92(+3.02%)
Jul 15, 2008 63.00 64.62 62.09 63.50 62,528 -0.39(-0.62%)
Jul 14, 2008 64.87 64.87 63.49 63.89 22,477 -0.56(-0.87%)
Jul 11, 2008 63.51 65.04 63.19 64.45 40,845 +0.26(+0.41%)
Jul 10, 2008 63.38 64.65 63.32 64.19 54,148 +0.61(+0.96%)
Jul 09, 2008 65.62 65.67 63.58 63.58 20,302 -1.81(-2.77%)
Jul 08, 2008 63.52 65.43 62.90 65.39 46,308 +1.59(+2.49%)
Jul 07, 2008 64.30 64.73 62.89 63.80 45,760 -0.29(-0.46%)
Jul 04, 2008 64.83 64.83 63.69 64.09 55,745 +0.00(+0.00%)
Jul 03, 2008 64.83 64.83 63.69 64.09 55,745 -0.53(-0.81%)
Jul 02, 2008 66.93 66.97 64.62 64.62 33,254 -1.94(-2.91%)
Jul 01, 2008 66.02 66.65 65.30 66.55 53,632 -0.25(-0.37%)
Jun 30, 2008 67.32 67.64 66.80 66.80 29,534 -0.40(-0.60%)
Jun 27, 2008 67.43 67.67 66.92 67.20 12,283 -0.32(-0.47%)
Jun 26, 2008 68.49 68.51 67.37 67.52 8,162 -1.66(-2.41%)
Jun 25, 2008 68.68 69.76 68.65 69.18 36,648 +0.59(+0.86%)
Jun 24, 2008 69.13 69.43 68.32 68.59 67,115 -1.02(-1.47%)
Jun 23, 2008 70.50 70.71 69.61 69.62 129,428 -0.67(-0.96%)
Jun 20, 2008 71.23 71.23 69.71 70.29 68,743 -1.14(-1.59%)
Jun 19, 2008 70.66 71.50 70.63 71.43 41,401 +0.76(+1.08%)
Jun 18, 2008 71.05 71.05 70.29 70.67 62,549 -0.74(-1.03%)
Jun 17, 2008 71.53 71.68 71.34 71.41 42,264 -0.28(-0.39%)
Jun 16, 2008 70.83 71.84 70.83 71.69 30,047 +0.42(+0.59%)
Jun 13, 2008 70.58 71.27 70.35 71.27 21,328 +1.34(+1.92%)
Jun 12, 2008 69.87 70.85 69.70 69.93 22,660 +0.33(+0.48%)
Jun 11, 2008 70.92 71.06 69.58 69.59 37,543 -1.59(-2.23%)
Jun 10, 2008 71.09 71.60 70.76 71.18 80,666 -0.37(-0.51%)
Jun 09, 2008 72.11 72.42 70.93 71.55 89,352 -0.39(-0.55%)
Jun 06, 2008 73.73 73.73 71.94 71.94 28,725 -2.22(-2.99%)
Jun 05, 2008 72.50 74.16 72.50 74.16 25,607 +1.69(+2.33%)
Jun 04, 2008 72.17 73.12 72.14 72.46 79,763 +0.21(+0.29%)
Jun 03, 2008 72.44 72.89 71.53 72.25 181,486 -0.16(-0.22%)
Jun 02, 2008 72.96 72.96 71.60 72.41 94,153 -0.56(-0.77%)
May 30, 2008 72.83 73.10 72.60 72.97 43,512 +0.19(+0.26%)
May 29, 2008 71.97 73.15 71.97 72.78 24,309 +0.60(+0.84%)
May 28, 2008 71.97 72.21 71.48 72.18 29,975 +0.45(+0.62%)
May 27, 2008 70.90 71.79 70.90 71.73 65,031 +1.06(+1.50%)
May 26, 2008 70.65 70.80 70.24 70.67 0 +0.00(+0.00%)
May 23, 2008 70.65 70.80 70.24 70.67 57,240 -0.70(-0.98%)
May 22, 2008 71.31 71.83 71.12 71.37 180,026 +0.47(+0.67%)
May 21, 2008 72.39 72.45 70.74 70.90 142,016 -0.75(-1.05%)
May 20, 2008 71.82 71.88 71.15 71.65 83,403 -0.49(-0.68%)
May 19, 2008 72.55 73.05 72.06 72.14 11,971 -0.25(-0.34%)
May 16, 2008 71.90 72.41 71.67 72.39 8,861 -0.20(-0.28%)
May 15, 2008 71.65 72.65 71.65 72.59 12,140 +0.88(+1.23%)
May 14, 2008 71.56 72.38 71.56 71.70 17,077 +0.12(+0.17%)
May 13, 2008 71.11 71.58 70.93 71.58 9,656 +0.53(+0.75%)
May 12, 2008 69.92 71.05 69.86 71.05 11,319 +1.38(+1.97%)
May 09, 2008 69.10 69.88 69.07 69.67 7,225 -0.02(-0.03%)
May 08, 2008 69.40 69.85 69.17 69.69 11,825 +0.29(+0.42%)
May 07, 2008 70.46 70.70 69.40 69.40 7,265 -0.99(-1.41%)
May 06, 2008 69.29 70.44 69.13 70.39 14,648 +0.46(+0.66%)
May 05, 2008 69.64 70.01 69.50 69.93 30,000 +0.02(+0.03%)
May 02, 2008 70.84 70.84 69.76 69.91 17,921 -0.25(-0.35%)
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.