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

US Healthcare Providers Ishares ETF (NY: IHF )

57.33 -0.20 (-0.35%)
Official Closing Price Updated: 8:00 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 (%)
Apr 29, 2011 12.79 12.79 12.69 12.74 261,713 -0.04(-0.30%)
Apr 28, 2011 12.62 12.80 12.62 12.78 310,727 +0.21(+1.69%)
Apr 27, 2011 12.48 12.58 12.42 12.57 609,994 +0.16(+1.31%)
Apr 26, 2011 12.34 12.46 12.34 12.41 315,243 +0.11(+0.87%)
Apr 25, 2011 12.34 12.36 12.27 12.30 217,393 -0.04(-0.36%)
Apr 21, 2011 12.22 12.42 12.22 12.35 325,712 +0.26(+2.15%)
Apr 20, 2011 12.14 12.15 12.06 12.09 139,376 +0.10(+0.82%)
Apr 19, 2011 11.89 11.99 11.88 11.99 282,921 +0.13(+1.14%)
Apr 18, 2011 11.93 11.93 11.77 11.85 234,710 -0.21(-1.75%)
Apr 15, 2011 12.02 12.10 12.01 12.06 93,292 +0.04(+0.34%)
Apr 14, 2011 11.94 12.04 11.88 12.02 1,210,542 +0.02(+0.16%)
Apr 13, 2011 12.10 12.12 11.96 12.00 424,323 -0.04(-0.37%)
Apr 12, 2011 11.89 12.05 11.89 12.05 2,011,255 +0.09(+0.77%)
Apr 11, 2011 12.11 12.11 11.92 11.96 1,203,638 -0.12(-0.97%)
Apr 08, 2011 12.23 12.23 12.01 12.07 227,023 -0.04(-0.37%)
Apr 07, 2011 12.20 12.29 12.12 12.12 146,894 -0.06(-0.51%)
Apr 06, 2011 12.29 12.29 12.15 12.18 648,447 -0.03(-0.22%)
Apr 05, 2011 12.28 12.28 12.19 12.21 689,115 -0.08(-0.68%)
Apr 04, 2011 12.28 12.32 12.25 12.29 771,280 +0.06(+0.48%)
Apr 01, 2011 12.18 12.26 12.18 12.23 1,943,651 +0.13(+1.07%)
Mar 31, 2011 12.12 12.12 12.00 12.11 531,067 +0.05(+0.44%)
Mar 30, 2011 11.96 12.07 11.94 12.05 219,076 +0.13(+1.10%)
Mar 29, 2011 11.80 11.92 11.80 11.92 167,893 +0.11(+0.93%)
Mar 28, 2011 11.79 11.85 11.78 11.81 1,230,902 +0.05(+0.40%)
Mar 25, 2011 11.72 11.86 11.71 11.77 208,980 +0.07(+0.64%)
Mar 24, 2011 11.61 11.71 11.56 11.69 274,296 +0.16(+1.39%)
Mar 23, 2011 11.48 11.57 11.44 11.53 161,609 -0.03(-0.24%)
Mar 22, 2011 11.54 11.65 11.54 11.56 1,024,366 +0.02(+0.15%)
Mar 21, 2011 11.56 11.56 11.48 11.54 219,124 +0.06(+0.53%)
Mar 18, 2011 11.60 11.60 11.44 11.48 189,988 +0.02(+0.19%)
Mar 17, 2011 11.60 11.60 11.42 11.46 155,626 +0.01(+0.12%)
Mar 16, 2011 11.60 11.63 11.41 11.44 616,695 -0.20(-1.71%)
Mar 15, 2011 11.61 11.71 11.60 11.64 326,139 -0.07(-0.63%)
Mar 14, 2011 11.89 11.89 11.63 11.72 1,708,073 -0.11(-0.93%)
Mar 11, 2011 11.84 11.86 11.73 11.83 406,019 -0.01(-0.08%)
Mar 10, 2011 12.01 12.01 11.80 11.84 156,582 -0.22(-1.85%)
Mar 09, 2011 12.01 12.06 11.92 12.06 1,382,618 +0.11(+0.93%)
Mar 08, 2011 11.82 12.01 11.79 11.95 4,266,102 +0.12(+0.99%)
Mar 07, 2011 12.04 12.05 11.75 11.83 273,340 -0.18(-1.48%)
Mar 04, 2011 12.08 12.08 11.92 12.01 418,712 -0.05(-0.39%)
Mar 03, 2011 11.93 12.08 11.93 12.06 561,031 +0.24(+2.05%)
Mar 02, 2011 11.67 11.87 11.67 11.81 166,028 +0.15(+1.27%)
Mar 01, 2011 11.79 11.87 11.66 11.67 130,274 -0.07(-0.58%)
Feb 28, 2011 11.74 11.79 11.69 11.73 294,334 +0.06(+0.50%)
Feb 25, 2011 11.61 11.69 11.61 11.68 63,447 +0.13(+1.15%)
Feb 24, 2011 11.44 11.61 11.42 11.54 71,839 +0.07(+0.60%)
Feb 23, 2011 11.55 11.59 11.45 11.47 1,416,173 -0.10(-0.83%)
Feb 22, 2011 11.67 11.76 11.56 11.57 134,397 -0.21(-1.74%)
Feb 18, 2011 11.75 11.82 11.75 11.78 138,048 +0.05(+0.42%)
Feb 17, 2011 11.69 11.74 11.63 11.73 84,804 +0.05(+0.44%)
Feb 16, 2011 11.59 11.70 11.59 11.68 113,239 +0.13(+1.14%)
Feb 15, 2011 11.54 11.60 11.52 11.54 527,252 -0.03(-0.29%)
Feb 14, 2011 11.48 11.59 11.47 11.58 263,332 +0.03(+0.27%)
Feb 11, 2011 11.50 11.58 11.44 11.55 745,834 +0.06(+0.53%)
Feb 10, 2011 11.46 11.50 11.45 11.49 809,143 +0.01(+0.07%)
Feb 09, 2011 11.55 11.55 11.45 11.48 139,787 -0.03(-0.24%)
Feb 08, 2011 11.40 11.55 11.40 11.51 576,732 +0.15(+1.34%)
Feb 07, 2011 11.46 11.46 11.34 11.35 159,293 -0.05(-0.46%)
Feb 04, 2011 11.42 11.53 11.31 11.41 245,718 +0.09(+0.76%)
Feb 03, 2011 11.18 11.42 11.03 11.32 388,277 +0.09(+0.82%)
Feb 02, 2011 11.28 11.28 11.22 11.23 182,245 -0.04(-0.36%)
Feb 01, 2011 11.23 11.30 11.17 11.27 467,252 +0.17(+1.50%)
Jan 31, 2011 11.16 11.16 11.05 11.10 221,748 -0.00(-0.04%)
Jan 28, 2011 11.44 11.44 11.10 11.11 385,429 -0.29(-2.51%)
Jan 27, 2011 11.26 11.42 11.21 11.39 473,056 +0.18(+1.59%)
Jan 26, 2011 11.14 11.24 11.14 11.21 286,719 +0.10(+0.88%)
Jan 25, 2011 10.98 11.15 10.98 11.12 102,867 +0.11(+0.96%)
Jan 24, 2011 11.03 11.07 11.00 11.01 138,657 -0.03(-0.23%)
Jan 21, 2011 11.13 11.13 11.03 11.04 83,137 -0.03(-0.30%)
Jan 20, 2011 11.08 11.13 10.99 11.07 252,904 -0.05(-0.42%)
Jan 19, 2011 11.33 11.33 11.06 11.12 227,675 -0.21(-1.83%)
Jan 18, 2011 11.32 11.32 11.22 11.32 576,660 +0.06(+0.52%)
Jan 14, 2011 11.12 11.27 11.12 11.26 145,684 +0.13(+1.16%)
Jan 13, 2011 11.09 11.15 11.09 11.14 139,076 +0.06(+0.51%)
Jan 12, 2011 11.15 11.15 11.03 11.08 926,699 +0.03(+0.23%)
Jan 11, 2011 11.01 11.07 10.97 11.05 79,889 +0.11(+1.00%)
Jan 10, 2011 10.86 10.96 10.83 10.94 151,406 +0.05(+0.41%)
Jan 07, 2011 10.94 10.94 10.79 10.90 147,100 +0.01(+0.07%)
Jan 06, 2011 10.74 10.91 10.74 10.89 94,132 +0.12(+1.09%)
Jan 05, 2011 10.69 10.79 10.69 10.77 336,675 +0.03(+0.32%)
Jan 04, 2011 10.75 10.75 10.69 10.74 51,909 +0.01(+0.10%)
Jan 03, 2011 10.61 10.75 10.61 10.73 179,371 +0.20(+1.86%)
Dec 31, 2010 10.53 10.58 10.53 10.53 150,021 +0.00(+0.00%)
Dec 30, 2010 10.56 10.56 10.53 10.53 169,511 +0.00(+0.04%)
Dec 29, 2010 10.52 10.55 10.52 10.53 23,448 +0.02(+0.15%)
Dec 28, 2010 10.51 10.52 10.47 10.51 119,918 -0.00(-0.02%)
Dec 27, 2010 10.48 10.53 10.48 10.52 26,665 -0.04(-0.39%)
Dec 23, 2010 10.62 10.62 10.54 10.56 97,262 -0.03(-0.24%)
Dec 22, 2010 10.54 10.58 10.54 10.58 59,366 +0.05(+0.44%)
Dec 21, 2010 10.56 10.59 10.53 10.54 51,833 +0.04(+0.41%)
Dec 20, 2010 10.51 10.51 10.47 10.49 60,744 -0.00(-0.02%)
Dec 17, 2010 10.45 10.50 10.44 10.49 55,260 +0.02(+0.19%)
Dec 16, 2010 10.43 10.50 10.37 10.48 107,328 +0.05(+0.51%)
Dec 15, 2010 10.48 10.54 10.41 10.42 558,673 -0.08(-0.80%)
Dec 14, 2010 10.53 10.54 10.49 10.51 58,452 +0.10(+0.93%)
Dec 13, 2010 10.52 10.56 10.41 10.41 324,222 -0.05(-0.50%)
Dec 10, 2010 10.34 10.51 10.34 10.46 843,877 +0.18(+1.73%)
Dec 09, 2010 10.31 10.34 10.26 10.28 110,500 +0.00(+0.04%)
Dec 08, 2010 10.26 10.31 10.26 10.28 194,921 +0.02(+0.21%)
Dec 07, 2010 10.32 10.34 10.26 10.26 91,669 -0.02(-0.16%)
Dec 06, 2010 10.34 10.38 10.27 10.28 250,877 -0.09(-0.84%)
Dec 03, 2010 10.34 10.37 10.27 10.36 123,351 -0.03(-0.28%)
Dec 02, 2010 10.31 10.39 10.30 10.39 84,568 +0.12(+1.18%)
Dec 01, 2010 10.23 10.31 10.23 10.27 199,551 +0.22(+2.22%)
Nov 30, 2010 10.01 10.13 9.993 10.05 138,100 -0.08(-0.75%)
Nov 29, 2010 10.00 10.14 9.957 10.12 151,631 +0.03(+0.31%)
Nov 26, 2010 10.14 10.14 10.09 10.09 15,081 -0.08(-0.75%)
Nov 24, 2010 10.19 10.17 10.17 10.17 55,183 +0.06(+0.60%)
Nov 23, 2010 10.16 10.16 10.10 10.11 44,486 -0.16(-1.52%)
Nov 22, 2010 10.22 10.27 10.17 10.26 67,154 +0.09(+0.90%)
Nov 19, 2010 10.09 10.20 10.09 10.17 86,113 +0.06(+0.64%)
Nov 18, 2010 10.07 10.17 9.998 10.11 108,295 +0.10(+0.96%)
Nov 17, 2010 9.967 10.02 9.922 10.01 176,519 +0.05(+0.51%)
Nov 16, 2010 10.05 10.10 9.930 9.961 68,249 -0.18(-1.77%)
Nov 15, 2010 10.25 10.25 10.14 10.14 56,815 -0.08(-0.75%)
Nov 12, 2010 10.31 10.32 10.18 10.22 64,709 -0.14(-1.38%)
Nov 11, 2010 10.24 10.36 10.23 10.36 64,366 +0.07(+0.65%)
Nov 10, 2010 10.22 10.30 10.10 10.29 58,411 +0.08(+0.77%)
Nov 09, 2010 10.31 10.32 10.19 10.22 50,088 -0.08(-0.82%)
Nov 08, 2010 10.18 10.30 10.18 10.30 68,766 +0.08(+0.75%)
Nov 05, 2010 10.20 10.24 10.18 10.22 49,392 +0.03(+0.27%)
Nov 04, 2010 10.16 10.20 10.09 10.20 87,172 +0.14(+1.38%)
Nov 03, 2010 10.07 10.14 9.950 10.06 344,665 -0.03(-0.27%)
Nov 02, 2010 9.883 10.09 9.883 10.08 179,133 +0.32(+3.28%)
Nov 01, 2010 9.817 9.871 9.707 9.764 127,930 -0.03(-0.30%)
Oct 29, 2010 9.729 9.817 9.729 9.793 76,143 +0.02(+0.22%)
Oct 28, 2010 9.783 9.819 9.740 9.772 368,658 +0.03(+0.26%)
Oct 27, 2010 9.805 9.838 9.680 9.746 141,323 -0.17(-1.68%)
Oct 25, 2010 9.928 9.997 9.905 9.912 259,298 +0.04(+0.44%)
Oct 22, 2010 9.773 9.873 9.756 9.869 82,926 +0.13(+1.37%)
Oct 21, 2010 9.774 9.785 9.654 9.737 114,439 -0.06(-0.62%)
Oct 20, 2010 9.746 9.832 9.737 9.797 238,098 +0.13(+1.40%)
Oct 19, 2010 9.791 9.791 9.619 9.662 180,842 -0.25(-2.52%)
Oct 18, 2010 9.848 9.916 9.836 9.912 75,053 +0.07(+0.76%)
Oct 15, 2010 9.844 9.858 9.764 9.838 769,131 +0.05(+0.54%)
Oct 14, 2010 9.795 9.905 9.731 9.785 565,103 -0.03(-0.28%)
Oct 13, 2010 9.735 9.848 9.733 9.813 182,684 +0.09(+0.97%)
Oct 12, 2010 9.631 9.725 9.615 9.719 53,076 +0.03(+0.28%)
Oct 11, 2010 9.651 9.727 9.631 9.692 138,494 +0.05(+0.55%)
Oct 08, 2010 9.639 9.656 9.551 9.639 185,058 +0.06(+0.65%)
Oct 07, 2010 9.545 9.617 9.539 9.576 505,320 +0.07(+0.78%)
Oct 06, 2010 9.654 9.654 9.482 9.502 222,101 -0.14(-1.42%)
Oct 05, 2010 9.571 9.654 9.545 9.639 272,803 +0.17(+1.82%)
Oct 04, 2010 9.602 9.643 9.455 9.467 141,226 -0.16(-1.64%)
Oct 01, 2010 9.625 9.674 9.539 9.625 130,687 -0.02(-0.16%)
Sep 30, 2010 9.652 9.719 9.590 9.641 881,514 +0.06(+0.63%)
Sep 29, 2010 9.504 9.623 9.504 9.580 838,234 +0.01(+0.10%)
Sep 28, 2010 9.533 9.586 9.463 9.570 122,967 +0.06(+0.64%)
Sep 27, 2010 9.578 9.598 9.496 9.510 91,638 -0.06(-0.61%)
Sep 24, 2010 9.565 9.578 9.523 9.568 206,257 +0.10(+1.01%)
Sep 23, 2010 9.410 9.568 9.410 9.473 195,755 -0.02(-0.20%)
Sep 22, 2010 9.493 9.497 9.382 9.491 1,006,689 +0.03(+0.29%)
Sep 21, 2010 9.429 9.547 9.409 9.464 265,662 +0.02(+0.25%)
Sep 20, 2010 9.251 9.448 9.251 9.441 191,237 +0.21(+2.29%)
Sep 17, 2010 9.230 9.306 9.226 9.230 141,088 -0.09(-0.94%)
Sep 15, 2010 9.241 9.333 9.226 9.318 123,412 +0.06(+0.63%)
Sep 14, 2010 9.247 9.304 9.171 9.259 313,038 -0.02(-0.17%)
Sep 13, 2010 9.276 9.339 9.247 9.275 174,082 +0.04(+0.49%)
Sep 10, 2010 9.155 9.243 9.130 9.230 145,115 +0.08(+0.90%)
Sep 09, 2010 9.085 9.159 9.081 9.147 35,813 +0.14(+1.61%)
Sep 08, 2010 8.970 9.032 8.942 9.003 354,064 +0.05(+0.57%)
Sep 07, 2010 8.944 8.988 8.901 8.952 410,235 -0.05(-0.59%)
Sep 03, 2010 8.942 9.005 8.903 9.005 92,433 +0.15(+1.65%)
Sep 02, 2010 8.813 8.860 8.751 8.858 96,286 +0.07(+0.78%)
Sep 01, 2010 8.649 8.790 8.624 8.790 109,322 +0.24(+2.84%)
Aug 31, 2010 8.547 8.657 8.526 8.547 51,673 -0.08(-0.97%)
Aug 30, 2010 8.745 8.784 8.631 8.631 130,191 -0.15(-1.71%)
Aug 27, 2010 8.782 8.782 8.557 8.782 226,968 +0.11(+1.26%)
Aug 26, 2010 8.809 8.841 8.663 8.672 246,517 -0.10(-1.16%)
Aug 25, 2010 8.545 8.803 8.526 8.774 325,618 +0.17(+2.00%)
Aug 24, 2010 8.616 8.659 8.549 8.602 353,548 -0.12(-1.39%)
Aug 23, 2010 8.776 8.862 8.721 8.723 415,960 -0.03(-0.29%)
Aug 20, 2010 8.757 8.776 8.678 8.749 471,087 -0.02(-0.27%)
Aug 19, 2010 8.946 8.946 8.747 8.772 343,719 -0.22(-2.41%)
Aug 18, 2010 8.979 9.041 8.917 8.989 153,638 +0.00(+0.00%)
Aug 17, 2010 8.952 9.034 8.903 8.989 287,457 +0.10(+1.17%)
Aug 16, 2010 8.860 8.901 8.800 8.886 193,626 -0.03(-0.37%)
Aug 13, 2010 8.919 8.944 8.845 8.919 229,076 -0.01(-0.13%)
Aug 12, 2010 8.771 8.956 8.771 8.931 584,922 +0.04(+0.48%)
Aug 11, 2010 9.075 9.075 8.868 8.887 389,407 -0.33(-3.54%)
Aug 10, 2010 9.153 9.263 9.144 9.214 266,020 -0.04(-0.38%)
Aug 09, 2010 9.284 9.306 9.245 9.249 287,513 +0.01(+0.11%)
Aug 06, 2010 9.239 9.249 9.097 9.239 294,036 +0.04(+0.45%)
Aug 05, 2010 9.089 9.220 9.089 9.198 1,988,283 +0.05(+0.53%)
Aug 04, 2010 9.040 9.169 9.040 9.149 142,378 +0.13(+1.50%)
Aug 03, 2010 8.903 9.093 8.903 9.015 628,573 +0.08(+0.92%)
Aug 02, 2010 8.911 8.946 8.882 8.932 570,770 +0.15(+1.69%)
Jul 30, 2010 8.784 8.821 8.557 8.784 203,060 +0.10(+1.17%)
Jul 29, 2010 8.778 8.800 8.624 8.682 599,948 +0.01(+0.11%)
Jul 28, 2010 8.868 8.868 8.661 8.672 426,607 -0.21(-2.33%)
Jul 27, 2010 8.985 9.015 8.872 8.880 164,454 -0.05(-0.59%)
Jul 26, 2010 8.762 8.936 8.758 8.932 634,410 +0.17(+1.99%)
Jul 23, 2010 8.706 8.800 8.702 8.758 399,578 +0.01(+0.16%)
Jul 22, 2010 8.927 8.927 8.721 8.745 317,269 -0.08(-0.86%)
Jul 21, 2010 9.112 9.112 8.821 8.821 196,532 -0.23(-2.59%)
Jul 20, 2010 8.911 9.056 8.891 9.056 146,788 +0.03(+0.37%)
Jul 19, 2010 9.050 9.083 8.987 9.022 1,417,456 +0.00(+0.00%)
Jul 16, 2010 9.022 9.226 9.013 9.022 509,299 -0.23(-2.47%)
Jul 15, 2010 9.216 9.261 9.124 9.251 336,291 +0.06(+0.70%)
Jul 14, 2010 9.142 9.215 9.065 9.187 336,854 +0.05(+0.51%)
Jul 13, 2010 9.142 9.169 9.054 9.140 332,510 +0.10(+1.08%)
Jul 12, 2010 8.985 9.052 8.977 9.042 395,567 -0.00(-0.04%)
Jul 09, 2010 9.046 9.052 8.973 9.046 759,890 +0.05(+0.56%)
Jul 08, 2010 8.977 9.022 8.938 8.995 311,892 +0.11(+1.21%)
Jul 07, 2010 8.755 8.903 8.753 8.887 1,164,052 +0.14(+1.56%)
Jul 06, 2010 8.774 8.887 8.698 8.751 275,628 +0.01(+0.13%)
Jul 02, 2010 8.739 8.821 8.694 8.739 471,020 -0.05(-0.58%)
Jul 01, 2010 8.899 8.899 8.592 8.790 2,643,778 -0.18(-2.05%)
Jun 30, 2010 9.024 9.097 8.962 8.973 1,158,798 -0.07(-0.80%)
Jun 29, 2010 9.251 9.251 9.015 9.046 1,250,787 -0.35(-3.68%)
Jun 25, 2010 9.392 9.464 9.335 9.392 705,152 +0.03(+0.36%)
Jun 24, 2010 9.482 9.492 9.347 9.359 485,013 -0.13(-1.40%)
Jun 23, 2010 9.542 9.564 9.446 9.491 397,531 -0.04(-0.47%)
Jun 22, 2010 9.742 9.792 9.523 9.536 469,828 -0.19(-1.91%)
Jun 21, 2010 9.928 9.928 9.691 9.722 443,643 -0.09(-0.94%)
Jun 18, 2010 9.814 9.918 9.808 9.814 264,362 -0.09(-0.89%)
Jun 17, 2010 9.902 9.912 9.834 9.902 948,538 +0.04(+0.38%)
Jun 16, 2010 9.816 9.894 9.816 9.865 254,488 +0.00(+0.02%)
Jun 15, 2010 9.802 9.869 9.792 9.863 418,994 +0.11(+1.16%)
Jun 14, 2010 9.773 9.837 9.746 9.749 306,013 +0.06(+0.61%)
Jun 11, 2010 9.533 9.736 9.533 9.691 299,649 +0.05(+0.49%)
Jun 10, 2010 9.554 9.644 9.505 9.644 520,330 +0.19(+2.05%)
Jun 09, 2010 9.538 9.607 9.415 9.450 446,969 -0.03(-0.35%)
Jun 08, 2010 9.554 9.601 9.390 9.484 1,770,928 -0.06(-0.63%)
Jun 07, 2010 9.603 9.763 9.493 9.544 643,988 -0.02(-0.18%)
Jun 04, 2010 9.562 9.873 9.552 9.562 400,668 -0.26(-2.67%)
Jun 03, 2010 9.720 9.826 9.701 9.824 1,444,316 +0.16(+1.66%)
Jun 02, 2010 9.468 9.667 9.398 9.663 1,226,955 +0.25(+2.68%)
Jun 01, 2010 9.464 9.617 9.411 9.411 1,338,995 -0.13(-1.41%)
May 28, 2010 9.546 9.620 9.497 9.546 324,493 -0.05(-0.57%)
May 27, 2010 9.511 9.601 9.437 9.601 261,692 +0.26(+2.83%)
May 26, 2010 9.410 9.488 9.333 9.337 440,743 +0.07(+0.72%)
May 25, 2010 9.089 9.278 9.087 9.271 484,522 -0.08(-0.84%)
May 24, 2010 9.325 9.460 9.276 9.349 490,671 +0.02(+0.17%)
May 21, 2010 9.169 9.407 9.138 9.333 745,012 +0.00(+0.02%)
May 20, 2010 9.384 9.464 9.331 9.331 578,572 -0.36(-3.73%)
May 19, 2010 9.630 9.728 9.607 9.693 254,606 -0.00(-0.04%)
May 18, 2010 9.820 9.861 9.669 9.697 415,238 -0.04(-0.44%)
May 17, 2010 9.691 9.779 9.577 9.740 658,221 +0.05(+0.54%)
May 14, 2010 9.687 9.749 9.572 9.687 220,609 -0.10(-1.00%)
May 13, 2010 9.794 9.871 9.753 9.785 349,450 -0.05(-0.52%)
May 12, 2010 9.630 9.854 9.630 9.835 2,106,221 +0.16(+1.70%)
May 11, 2010 9.705 9.749 9.654 9.671 375,409 +0.03(+0.30%)
May 10, 2010 9.605 9.646 9.533 9.642 682,021 +0.33(+3.53%)
May 07, 2010 9.343 9.454 9.218 9.314 533,453 -0.22(-2.28%)
May 06, 2010 9.648 9.832 0.0020 9.531 646,924 -0.18(-1.85%)
May 05, 2010 9.714 9.753 9.632 9.710 534,440 +0.04(+0.42%)
May 04, 2010 9.736 9.752 9.634 9.669 183,440 -0.16(-1.59%)
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.