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

China Largecap Ishares ETF (NY: FXI )

31.56 -0.07 (-0.22%)
Official Closing Price Updated: 8:00 PM EDT, Oct 31, 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 30, 2007 107.40 107.43 105.06 105.29 1,854,000 -2.80(-2.59%)
Apr 27, 2007 108.26 108.89 107.85 108.09 1,480,756 -1.09(-1.00%)
Apr 26, 2007 109.45 109.90 108.84 109.18 1,054,700 -0.77(-0.70%)
Apr 25, 2007 109.26 110.07 108.50 109.95 840,200 +1.05(+0.96%)
Apr 24, 2007 109.01 109.44 108.25 108.90 984,000 +0.10(+0.09%)
Apr 23, 2007 110.14 110.14 108.41 108.80 1,261,600 -2.05(-1.85%)
Apr 20, 2007 110.87 111.46 110.01 110.85 2,327,900 +1.35(+1.23%)
Apr 19, 2007 107.89 109.81 106.90 109.50 3,792,650 -1.67(-1.50%)
Apr 18, 2007 111.71 112.10 110.78 111.17 2,747,258 -0.80(-0.71%)
Apr 17, 2007 112.11 112.95 111.21 111.97 1,627,500 -0.04(-0.04%)
Apr 16, 2007 111.97 112.49 111.41 112.01 1,629,876 +1.93(+1.75%)
Apr 13, 2007 109.89 110.08 108.93 110.08 855,350 -0.16(-0.15%)
Apr 12, 2007 108.34 110.58 107.50 110.24 2,261,640 +2.67(+2.48%)
Apr 11, 2007 109.00 109.19 107.11 107.57 1,673,155 -0.72(-0.66%)
Apr 10, 2007 107.75 108.58 107.75 108.29 1,032,300 +0.59(+0.55%)
Apr 09, 2007 108.13 109.00 107.26 107.70 1,558,750 +0.70(+0.65%)
Apr 05, 2007 106.20 107.29 106.20 107.00 843,600 +0.10(+0.09%)
Apr 04, 2007 106.90 106.99 106.19 106.90 892,720 +0.75(+0.71%)
Apr 03, 2007 105.40 106.47 104.99 106.15 1,360,300 +1.67(+1.60%)
Apr 02, 2007 103.72 105.09 103.40 104.48 2,226,200 +2.05(+2.00%)
Mar 30, 2007 104.24 104.62 102.30 102.43 3,099,150 -1.81(-1.74%)
Mar 29, 2007 103.95 104.47 102.78 104.24 1,811,000 +2.91(+2.87%)
Mar 28, 2007 102.17 102.17 100.41 101.33 1,449,400 -0.97(-0.95%)
Mar 27, 2007 102.49 102.95 101.75 102.30 1,016,400 -0.70(-0.68%)
Mar 26, 2007 103.61 103.62 101.65 103.00 1,086,800 +0.05(+0.05%)
Mar 23, 2007 102.32 103.25 102.32 102.95 729,800 +0.89(+0.87%)
Mar 22, 2007 103.12 103.12 101.59 102.06 1,170,800 -1.35(-1.31%)
Mar 21, 2007 101.34 104.00 99.00 103.41 2,116,750 +2.39(+2.37%)
Mar 20, 2007 100.11 101.16 99.95 101.02 1,559,300 +0.89(+0.89%)
Mar 19, 2007 99.45 100.39 98.93 100.13 2,227,800 +3.12(+3.22%)
Mar 16, 2007 98.13 98.47 97.00 97.01 1,603,700 -0.97(-0.99%)
Mar 15, 2007 97.28 98.58 97.19 97.98 1,414,700 +0.23(+0.24%)
Mar 14, 2007 96.24 97.75 94.28 97.75 2,910,400 +2.15(+2.25%)
Mar 13, 2007 99.81 99.30 95.05 95.60 4,139,800 -4.21(-4.22%)
Mar 12, 2007 99.30 100.43 98.65 99.81 1,928,800 +1.56(+1.59%)
Mar 09, 2007 99.49 99.49 97.32 98.25 1,584,145 -0.35(-0.35%)
Mar 08, 2007 98.37 99.26 98.17 98.60 1,650,210 +3.19(+3.34%)
Mar 07, 2007 95.95 96.65 95.03 95.41 1,367,300 -1.09(-1.13%)
Mar 06, 2007 95.41 97.35 94.84 96.50 2,321,600 +4.85(+5.29%)
Mar 05, 2007 90.37 93.50 89.77 91.65 3,881,400 -3.45(-3.63%)
Mar 02, 2007 95.75 97.62 95.10 95.10 2,799,400 -1.56(-1.61%)
Mar 01, 2007 94.75 97.07 93.50 96.66 3,072,411 -2.44(-2.46%)
Feb 28, 2007 98.00 99.85 97.00 99.10 5,481,000 +4.10(+4.32%)
Feb 27, 2007 100.21 100.50 92.55 95.00 8,906,400 -10.44(-9.90%)
Feb 26, 2007 106.15 106.25 105.04 105.44 912,569 +0.04(+0.04%)
Feb 23, 2007 107.20 107.40 105.29 105.40 1,435,900 -2.60(-2.41%)
Feb 22, 2007 107.99 108.50 107.20 108.00 1,130,600 +0.01(+0.01%)
Feb 21, 2007 106.70 108.27 106.62 107.99 1,366,400 +0.82(+0.77%)
Feb 20, 2007 106.37 107.45 106.00 107.17 1,046,800 +0.27(+0.25%)
Feb 16, 2007 106.15 106.90 105.91 106.90 842,400 +0.70(+0.66%)
Feb 15, 2007 106.39 106.57 105.81 106.20 811,700 +0.05(+0.05%)
Feb 14, 2007 105.20 106.66 105.07 106.15 1,119,366 +0.15(+0.14%)
Feb 13, 2007 104.48 106.00 104.44 106.00 1,070,874 +0.25(+0.24%)
Feb 12, 2007 106.49 106.88 105.00 105.75 1,200,176 +0.38(+0.36%)
Feb 09, 2007 107.28 107.29 104.65 105.37 1,649,100 -1.77(-1.65%)
Feb 08, 2007 106.60 107.50 106.17 107.14 1,317,800 +1.09(+1.03%)
Feb 07, 2007 106.42 106.60 105.51 106.05 1,184,900 +0.60(+0.57%)
Feb 06, 2007 104.60 105.79 104.00 105.45 1,983,700 +1.90(+1.83%)
Feb 05, 2007 103.80 104.18 102.76 103.55 2,114,100 -0.40(-0.38%)
Feb 02, 2007 104.41 104.58 103.71 103.95 1,734,600 -0.39(-0.37%)
Feb 01, 2007 104.24 104.79 103.37 104.34 1,863,200 +0.52(+0.50%)
Jan 31, 2007 103.59 104.99 102.35 103.82 3,916,000 -2.93(-2.74%)
Jan 30, 2007 105.26 106.89 105.00 106.75 2,219,800 +3.15(+3.04%)
Jan 29, 2007 105.01 105.40 103.03 103.60 2,760,700 -1.90(-1.80%)
Jan 26, 2007 105.06 105.79 102.85 105.50 2,728,000 +0.85(+0.81%)
Jan 25, 2007 107.72 108.32 104.34 104.65 3,534,700 -5.85(-5.29%)
Jan 24, 2007 109.00 110.50 108.40 110.50 1,863,000 +1.60(+1.47%)
Jan 23, 2007 107.00 108.90 106.51 108.90 2,148,400 +1.90(+1.78%)
Jan 22, 2007 108.17 108.17 106.34 107.00 1,806,100 +0.65(+0.61%)
Jan 19, 2007 105.01 106.40 104.70 106.35 1,702,900 +1.55(+1.48%)
Jan 18, 2007 106.99 107.00 104.27 104.80 2,289,400 -1.45(-1.36%)
Jan 17, 2007 106.72 107.00 105.10 106.25 1,919,300 -1.14(-1.06%)
Jan 16, 2007 107.45 107.89 106.00 107.39 2,885,000 +1.99(+1.89%)
Jan 12, 2007 104.00 105.40 103.54 105.40 2,121,800 +2.40(+2.33%)
Jan 11, 2007 101.01 104.81 100.90 103.00 3,574,300 +0.85(+0.83%)
Jan 10, 2007 102.12 102.70 98.20 102.15 6,265,500 -2.05(-1.97%)
Jan 09, 2007 106.63 107.00 102.48 104.20 4,332,400 -4.85(-4.45%)
Jan 08, 2007 107.60 109.62 107.09 109.05 2,756,100 +3.10(+2.93%)
Jan 05, 2007 110.36 110.36 105.34 105.95 4,860,100 -6.35(-5.65%)
Jan 04, 2007 112.35 112.67 110.74 112.30 3,354,400 -4.10(-3.52%)
Jan 03, 2007 115.50 118.04 114.07 116.40 3,717,400 +4.95(+4.44%)
Dec 29, 2006 112.00 112.24 111.10 111.45 1,246,800 -0.95(-0.85%)
Dec 28, 2006 112.40 112.90 111.00 112.40 1,464,600 +0.43(+0.38%)
Dec 27, 2006 109.88 112.21 108.80 111.97 2,013,700 +4.32(+4.01%)
Dec 26, 2006 104.70 108.18 104.40 107.65 1,305,900 +3.86(+3.72%)
Dec 22, 2006 103.78 103.99 102.90 103.79 867,600 +1.26(+1.23%)
Dec 21, 2006 103.28 103.53 102.01 102.53 1,224,000 -1.32(-1.27%)
Dec 20, 2006 103.64 104.50 103.16 103.85 1,318,000 +1.93(+1.89%)
Dec 19, 2006 101.01 101.99 100.09 101.92 1,256,800 -0.33(-0.32%)
Dec 18, 2006 102.76 103.35 101.90 102.25 1,677,200 +1.25(+1.24%)
Dec 15, 2006 101.14 101.50 100.80 101.00 1,213,700 +0.60(+0.60%)
Dec 14, 2006 99.07 100.60 98.90 100.40 1,232,700 +2.46(+2.51%)
Dec 13, 2006 98.09 98.10 97.41 97.94 917,600 -0.35(-0.36%)
Dec 12, 2006 98.75 98.75 97.59 98.29 895,500 -0.46(-0.47%)
Dec 11, 2006 98.10 99.20 97.48 98.75 1,677,100 +1.90(+1.96%)
Dec 08, 2006 96.70 97.07 96.15 96.85 789,300 +0.13(+0.13%)
Dec 07, 2006 97.59 98.06 96.61 96.72 2,103,300 -1.08(-1.10%)
Dec 06, 2006 97.85 98.20 97.57 97.80 1,016,300 -0.40(-0.41%)
Dec 05, 2006 96.90 98.24 96.75 98.20 1,501,200 +2.75(+2.88%)
Dec 04, 2006 94.67 95.55 94.40 95.45 884,900 +1.30(+1.38%)
Dec 01, 2006 93.42 94.68 93.16 94.15 1,832,500 -1.10(-1.15%)
Nov 30, 2006 95.16 95.39 94.20 95.25 770,700 +0.30(+0.32%)
Nov 29, 2006 93.90 94.97 93.86 94.95 1,442,800 +2.97(+3.23%)
Nov 28, 2006 91.21 92.75 90.60 91.98 2,225,900 -1.87(-1.99%)
Nov 27, 2006 95.77 95.79 93.59 93.85 1,815,000 -2.29(-2.38%)
Nov 24, 2006 95.77 96.50 95.21 96.14 575,200 +0.23(+0.24%)
Nov 22, 2006 95.80 95.91 95.27 95.91 1,092,700 +2.06(+2.19%)
Nov 21, 2006 93.55 93.86 93.31 93.85 1,003,300 +0.35(+0.37%)
Nov 20, 2006 93.25 93.74 92.93 93.50 895,600 +0.02(+0.02%)
Nov 17, 2006 93.31 93.56 92.80 93.48 1,037,900 +0.58(+0.62%)
Nov 16, 2006 94.00 94.00 92.77 92.90 1,062,400 +0.10(+0.11%)
Nov 15, 2006 92.65 93.11 92.30 92.80 1,059,900 +1.05(+1.14%)
Nov 14, 2006 91.42 91.82 91.10 91.75 1,056,700 +0.50(+0.55%)
Nov 13, 2006 90.01 91.38 90.01 91.25 967,900 +1.55(+1.73%)
Nov 10, 2006 89.65 89.87 89.35 89.70 863,700 +0.18(+0.20%)
Nov 09, 2006 89.12 90.12 89.12 89.52 1,463,600 +1.52(+1.73%)
Nov 08, 2006 87.49 88.20 87.12 88.00 800,400 -0.12(-0.14%)
Nov 07, 2006 88.42 88.81 88.01 88.12 902,500 -0.55(-0.62%)
Nov 06, 2006 87.70 88.84 87.56 88.67 1,023,900 +1.75(+2.01%)
Nov 03, 2006 86.80 87.03 86.37 86.92 674,600 +0.42(+0.49%)
Nov 02, 2006 85.60 86.50 85.55 86.50 1,011,000 +1.04(+1.22%)
Nov 01, 2006 86.48 86.50 85.25 85.46 1,310,600 -0.13(-0.15%)
Oct 31, 2006 85.35 85.72 85.06 85.59 548,600 +1.34(+1.59%)
Oct 30, 2006 84.56 84.57 83.48 84.25 719,300 -0.20(-0.24%)
Oct 27, 2006 85.00 85.10 84.25 84.45 1,073,500 -1.75(-2.03%)
Oct 26, 2006 85.87 86.38 85.72 86.20 727,300 +0.58(+0.68%)
Oct 25, 2006 85.40 85.85 85.20 85.62 691,900 +0.22(+0.26%)
Oct 24, 2006 85.14 85.45 84.78 85.40 633,400 +0.40(+0.47%)
Oct 23, 2006 85.00 85.12 84.18 85.00 505,900 +0.04(+0.05%)
Oct 20, 2006 85.10 85.28 84.78 84.96 496,300 +0.05(+0.06%)
Oct 19, 2006 84.63 84.99 84.49 84.91 415,700 +0.18(+0.21%)
Oct 18, 2006 84.50 85.22 84.31 84.73 432,000 +0.85(+1.01%)
Oct 17, 2006 84.40 84.49 83.25 83.88 556,900 -0.68(-0.80%)
Oct 16, 2006 84.35 84.83 84.05 84.56 512,200 +0.46(+0.55%)
Oct 13, 2006 83.91 84.34 83.77 84.10 537,600 -0.10(-0.12%)
Oct 12, 2006 83.49 84.45 83.10 84.20 718,400 +1.60(+1.94%)
Oct 11, 2006 82.36 82.93 82.21 82.60 343,000 +0.35(+0.43%)
Oct 10, 2006 82.00 82.33 81.80 82.25 357,700 +0.79(+0.97%)
Oct 09, 2006 82.07 82.07 80.92 81.46 409,800 -0.66(-0.81%)
Oct 06, 2006 82.01 82.29 81.50 82.12 356,900 -0.78(-0.94%)
Oct 05, 2006 82.54 83.00 82.31 82.90 339,900 +0.18(+0.22%)
Oct 04, 2006 81.32 82.72 81.09 82.72 385,100 +1.22(+1.50%)
Oct 03, 2006 81.40 81.84 80.92 81.50 661,300 +0.11(+0.14%)
Oct 02, 2006 81.55 81.90 81.20 81.39 460,000 +0.04(+0.05%)
Sep 29, 2006 81.43 81.63 81.12 81.35 465,000 -0.22(-0.27%)
Sep 28, 2006 81.70 81.94 81.26 81.57 442,500 +0.32(+0.39%)
Sep 27, 2006 81.28 81.41 80.90 81.25 521,700 +0.50(+0.62%)
Sep 26, 2006 80.64 80.80 79.75 80.75 501,700 -1.00(-1.22%)
Sep 25, 2006 81.15 81.82 80.36 81.75 437,700 +1.05(+1.30%)
Sep 22, 2006 81.23 81.23 80.20 80.70 545,300 -0.30(-0.37%)
Sep 21, 2006 82.10 82.10 80.90 81.00 484,200 -0.40(-0.49%)
Sep 20, 2006 81.15 81.52 80.98 81.40 623,200 +1.90(+2.39%)
Sep 19, 2006 80.75 80.75 79.00 79.50 525,100 -1.01(-1.25%)
Sep 18, 2006 80.19 80.73 79.86 80.51 403,700 +0.98(+1.23%)
Sep 15, 2006 79.50 79.75 79.16 79.53 327,700 +0.28(+0.35%)
Sep 14, 2006 79.55 79.55 78.94 79.25 347,400 -0.88(-1.10%)
Sep 13, 2006 79.25 80.24 79.20 80.13 476,900 +0.89(+1.12%)
Sep 12, 2006 78.66 79.33 78.44 79.24 498,900 +1.42(+1.82%)
Sep 11, 2006 78.50 78.50 77.30 77.82 758,000 -1.38(-1.74%)
Sep 08, 2006 78.95 79.25 78.84 79.20 221,200 +0.40(+0.51%)
Sep 07, 2006 78.50 79.19 78.20 78.80 500,200 -0.30(-0.38%)
Sep 06, 2006 79.57 79.89 78.92 79.10 423,700 -1.54(-1.91%)
Sep 05, 2006 80.67 80.70 80.15 80.64 504,400 +0.63(+0.79%)
Sep 01, 2006 79.54 80.02 79.50 80.01 364,800 +0.78(+0.98%)
Aug 31, 2006 79.65 79.65 79.02 79.23 250,200 -0.25(-0.31%)
Aug 30, 2006 79.89 79.89 79.08 79.48 266,900 +0.38(+0.48%)
Aug 29, 2006 78.90 80.25 78.46 79.10 446,900 +0.75(+0.96%)
Aug 28, 2006 78.06 78.48 77.96 78.35 365,400 -0.03(-0.04%)
Aug 25, 2006 78.10 78.75 78.10 78.38 418,000 -0.20(-0.25%)
Aug 24, 2006 78.67 78.70 78.20 78.58 373,900 -0.21(-0.27%)
Aug 23, 2006 79.40 79.63 78.35 78.79 554,500 -1.11(-1.39%)
Aug 22, 2006 79.51 80.10 79.51 79.90 315,000 +0.55(+0.69%)
Aug 21, 2006 79.15 79.46 79.00 79.35 308,600 -1.05(-1.31%)
Aug 18, 2006 80.40 80.53 79.72 80.40 425,100 -0.22(-0.27%)
Aug 17, 2006 82.06 82.06 80.21 80.62 499,300 -1.43(-1.74%)
Aug 16, 2006 82.21 82.30 81.65 82.05 472,700 +0.40(+0.49%)
Aug 15, 2006 80.99 81.71 80.71 81.65 452,400 +1.40(+1.74%)
Aug 14, 2006 80.50 80.95 80.08 80.25 318,300 +0.27(+0.34%)
Aug 11, 2006 79.77 80.01 79.45 79.98 247,200 -0.01(-0.01%)
Aug 10, 2006 79.89 80.00 79.39 79.99 406,700 +0.69(+0.87%)
Aug 09, 2006 79.95 80.34 79.24 79.30 584,900 +0.95(+1.21%)
Aug 08, 2006 78.09 78.90 78.09 78.35 415,900 +0.11(+0.14%)
Aug 07, 2006 78.10 78.40 77.70 78.24 327,600 +0.54(+0.69%)
Aug 04, 2006 78.75 79.11 77.48 77.70 380,900 -0.65(-0.83%)
Aug 03, 2006 76.78 78.75 76.78 78.35 266,700 +0.23(+0.29%)
Aug 02, 2006 78.00 78.62 77.88 78.12 322,100 +1.02(+1.32%)
Aug 01, 2006 76.91 77.97 76.86 77.10 1,042,600 -1.55(-1.97%)
Jul 31, 2006 78.00 78.88 77.94 78.65 392,100 -0.70(-0.88%)
Jul 28, 2006 78.75 79.73 78.64 79.35 608,400 +0.95(+1.21%)
Jul 27, 2006 78.64 78.82 77.91 78.40 469,600 +1.20(+1.55%)
Jul 26, 2006 77.03 77.64 76.80 77.20 469,800 -0.52(-0.67%)
Jul 25, 2006 77.20 78.10 76.87 77.72 725,500 -0.39(-0.50%)
Jul 24, 2006 76.79 78.20 76.79 78.11 545,700 +2.41(+3.18%)
Jul 21, 2006 76.78 76.84 75.25 75.70 401,500 -0.32(-0.42%)
Jul 20, 2006 77.39 77.54 75.80 76.02 439,800 -1.11(-1.44%)
Jul 19, 2006 74.55 77.31 74.51 77.13 1,088,500 +3.03(+4.09%)
Jul 18, 2006 74.36 74.75 73.35 74.10 446,700 +0.66(+0.90%)
Jul 17, 2006 74.00 74.46 73.10 73.44 736,000 -1.06(-1.42%)
Jul 14, 2006 74.35 74.65 73.53 74.50 634,000 +0.08(+0.11%)
Jul 13, 2006 75.35 75.60 74.21 74.42 1,240,300 -2.48(-3.22%)
Jul 12, 2006 77.82 77.82 76.71 76.90 375,200 -0.97(-1.25%)
Jul 11, 2006 77.59 77.95 76.72 77.87 422,400 +0.20(+0.26%)
Jul 10, 2006 77.99 78.40 77.20 77.67 661,400 +1.17(+1.53%)
Jul 07, 2006 77.45 77.65 76.15 76.50 478,600 -1.47(-1.89%)
Jul 06, 2006 77.54 78.06 77.43 77.97 331,400 +2.03(+2.67%)
Jul 05, 2006 76.06 76.40 75.25 75.94 665,600 -2.06(-2.64%)
Jul 03, 2006 77.63 78.30 77.47 78.00 1,157,200 +1.20(+1.56%)
Jun 30, 2006 77.30 77.40 76.45 76.80 826,700 -0.40(-0.52%)
Jun 29, 2006 74.44 77.20 74.38 77.20 1,147,300 +3.35(+4.54%)
Jun 28, 2006 72.91 73.85 72.85 73.85 460,200 +1.74(+2.41%)
Jun 27, 2006 72.80 73.50 71.87 72.11 462,400 -0.28(-0.39%)
Jun 26, 2006 72.23 72.48 72.00 72.39 180,800 +0.16(+0.22%)
Jun 23, 2006 71.50 72.32 71.07 72.23 181,000 +0.68(+0.95%)
Jun 22, 2006 71.47 71.60 70.50 71.55 722,200 -0.21(-0.29%)
Jun 21, 2006 70.20 72.27 70.18 71.76 629,700 +2.06(+2.96%)
Jun 20, 2006 69.70 70.64 69.41 69.70 348,100 +0.05(+0.07%)
Jun 19, 2006 71.01 71.30 69.11 69.65 768,800 -1.41(-1.98%)
Jun 16, 2006 71.36 71.46 70.69 71.06 877,900 +0.06(+0.08%)
Jun 15, 2006 69.00 71.37 68.90 71.00 877,500 +3.10(+4.57%)
Jun 14, 2006 66.52 67.90 66.32 67.90 1,138,100 +1.99(+3.02%)
Jun 13, 2006 66.52 67.50 65.20 65.91 1,278,600 -2.59(-3.78%)
Jun 12, 2006 70.06 70.42 67.34 68.50 560,900 -1.58(-2.25%)
Jun 09, 2006 70.99 71.46 69.90 70.08 1,004,400 -1.02(-1.43%)
Jun 08, 2006 71.02 71.74 68.54 71.10 1,955,800 -2.16(-2.95%)
Jun 07, 2006 74.03 75.12 73.26 73.26 1,027,900 -0.84(-1.13%)
Jun 06, 2006 74.78 74.90 72.55 74.10 1,048,200 +1.60(+2.21%)
Jun 05, 2006 75.36 75.42 72.32 72.50 983,000 -2.35(-3.14%)
Jun 02, 2006 74.37 75.12 74.00 74.85 526,300 +0.86(+1.16%)
Jun 01, 2006 72.70 74.37 72.35 73.99 653,800 +0.72(+0.98%)
May 31, 2006 72.75 73.50 72.60 73.27 434,700 +1.27(+1.76%)
May 30, 2006 74.30 74.30 71.96 72.00 796,300 -2.84(-3.79%)
May 26, 2006 74.82 75.12 73.98 74.84 561,800 -0.41(-0.54%)
May 25, 2006 73.02 75.33 73.00 75.25 584,500 +2.15(+2.94%)
May 24, 2006 74.06 74.70 70.88 73.10 1,121,800 -1.00(-1.35%)
May 23, 2006 74.50 75.91 74.00 74.10 1,038,300 +1.13(+1.55%)
May 22, 2006 72.80 73.50 71.51 72.97 2,278,800 -5.18(-6.63%)
May 19, 2006 77.68 78.49 76.12 78.15 649,500 +1.56(+2.04%)
May 18, 2006 77.08 78.09 76.57 76.59 741,800 -0.68(-0.88%)
May 17, 2006 79.30 79.95 76.95 77.27 1,162,400 -2.51(-3.15%)
May 16, 2006 78.85 79.93 78.50 79.78 636,600 +0.58(+0.73%)
May 15, 2006 78.80 79.80 78.04 79.20 1,155,300 -1.30(-1.61%)
May 12, 2006 81.20 81.90 79.86 80.50 1,069,600 -0.62(-0.76%)
May 11, 2006 83.02 83.08 81.01 81.12 564,600 -1.28(-1.55%)
May 10, 2006 82.64 82.74 81.93 82.40 612,600 -1.05(-1.26%)
May 09, 2006 82.86 83.71 82.65 83.45 734,500 -0.28(-0.33%)
May 08, 2006 83.44 83.90 82.75 83.73 675,400 +1.67(+2.04%)
May 05, 2006 81.80 82.14 81.50 82.06 425,000 +0.76(+0.93%)
May 04, 2006 81.01 81.32 80.80 81.30 390,500 +1.12(+1.40%)
May 03, 2006 80.97 81.00 79.78 80.18 518,200 -0.54(-0.67%)
May 02, 2006 79.95 80.78 79.80 80.72 719,300 +1.82(+2.31%)
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.