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

MBS Ishares ETF (NY: MBB )

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, 2008 70.73 71.16 70.71 70.99 48,302 +0.26(+0.36%)
Apr 29, 2008 70.79 70.85 70.70 70.74 185,144 +0.09(+0.13%)
Apr 28, 2008 70.54 70.69 70.50 70.65 55,445 +0.19(+0.26%)
Apr 25, 2008 70.39 70.51 70.36 70.46 38,878 -0.08(-0.11%)
Apr 24, 2008 70.56 72.00 70.29 70.54 164,231 -0.20(-0.29%)
Apr 23, 2008 70.73 70.79 70.65 70.74 31,542 -0.18(-0.25%)
Apr 22, 2008 70.83 71.07 70.73 70.92 65,378 +0.15(+0.21%)
Apr 21, 2008 70.61 70.79 70.54 70.76 50,022 +0.21(+0.30%)
Apr 18, 2008 70.15 70.60 70.07 70.55 92,466 +0.14(+0.21%)
Apr 17, 2008 70.63 70.63 70.12 70.41 27,062 +0.05(+0.08%)
Apr 16, 2008 70.77 70.78 70.31 70.35 43,674 -0.36(-0.51%)
Apr 15, 2008 71.06 71.06 70.72 70.72 47,415 -0.31(-0.44%)
Apr 14, 2008 71.14 71.19 70.98 71.03 91,691 -0.17(-0.24%)
Apr 11, 2008 71.21 71.23 71.09 71.20 46,189 +0.16(+0.22%)
Apr 10, 2008 71.16 71.23 70.96 71.04 57,163 -0.04(-0.06%)
Apr 09, 2008 71.04 71.18 70.98 71.08 45,475 +0.12(+0.17%)
Apr 08, 2008 71.17 71.27 70.89 70.96 52,676 -0.02(-0.03%)
Apr 07, 2008 70.94 71.09 70.88 70.98 39,220 -0.20(-0.28%)
Apr 04, 2008 71.12 71.23 71.05 71.18 52,862 +0.41(+0.57%)
Apr 03, 2008 70.63 70.83 70.63 70.77 54,586 +0.27(+0.38%)
Apr 02, 2008 70.65 70.66 70.40 70.50 66,935 -0.20(-0.28%)
Apr 01, 2008 70.83 71.06 70.62 70.70 443,348 -0.49(-0.69%)
Mar 31, 2008 71.29 71.29 71.12 71.19 29,333 +0.09(+0.13%)
Mar 28, 2008 70.71 71.11 70.71 71.10 23,737 +0.24(+0.34%)
Mar 27, 2008 70.90 71.03 70.73 70.86 87,018 -0.11(-0.16%)
Mar 26, 2008 71.17 71.21 70.94 70.97 30,187 +0.06(+0.09%)
Mar 25, 2008 70.87 71.13 70.87 70.91 34,572 +0.12(+0.18%)
Mar 24, 2008 70.98 70.98 70.73 70.78 45,881 -0.55(-0.77%)
Mar 21, 2008 71.43 71.43 71.23 71.34 44,264 +0.00(+0.00%)
Mar 20, 2008 71.43 71.43 71.23 71.34 44,264 -0.05(-0.07%)
Mar 19, 2008 71.07 71.44 71.07 71.38 24,091 +0.28(+0.40%)
Mar 18, 2008 71.07 71.59 70.92 71.10 45,280 -0.32(-0.45%)
Mar 17, 2008 70.72 71.47 70.72 71.43 193,312 +0.76(+1.08%)
Mar 14, 2008 70.83 70.90 70.56 70.66 98,173 +0.24(+0.34%)
Mar 13, 2008 70.47 70.60 70.24 70.42 124,003 -0.28(-0.39%)
Mar 12, 2008 70.17 70.69 70.12 70.69 47,910 +0.79(+1.12%)
Mar 11, 2008 69.54 69.97 69.52 69.91 63,143 -0.04(-0.06%)
Mar 10, 2008 69.97 70.01 69.80 69.95 48,326 +0.19(+0.27%)
Mar 07, 2008 69.73 69.90 69.48 69.76 72,174 +0.47(+0.68%)
Mar 06, 2008 69.54 69.68 69.22 69.30 103,701 -0.16(-0.23%)
Mar 05, 2008 70.09 70.25 69.43 69.45 1,416,472 -0.66(-0.94%)
Mar 04, 2008 70.42 70.45 69.67 70.11 254,301 -0.45(-0.64%)
Mar 03, 2008 70.65 70.65 70.51 70.56 73,033 -0.46(-0.65%)
Feb 29, 2008 71.00 71.04 70.83 71.03 70,978 +0.34(+0.48%)
Feb 28, 2008 70.68 70.87 70.51 70.69 374,970 +0.48(+0.69%)
Feb 27, 2008 69.97 70.62 69.90 70.21 540,041 +0.35(+0.50%)
Feb 26, 2008 69.65 69.85 69.59 69.85 100,836 +0.21(+0.31%)
Feb 25, 2008 69.70 69.82 69.50 69.64 107,315 -0.30(-0.42%)
Feb 22, 2008 70.22 70.32 69.94 69.94 130,123 -0.30(-0.42%)
Feb 21, 2008 70.07 70.32 70.07 70.23 191,744 +0.41(+0.58%)
Feb 20, 2008 69.56 69.83 69.53 69.83 90,709 +0.08(+0.12%)
Feb 19, 2008 70.21 70.21 69.71 69.74 101,576 -0.61(-0.87%)
Feb 18, 2008 70.38 70.44 70.25 70.36 0 +0.00(+0.00%)
Feb 15, 2008 70.38 70.44 70.25 70.36 976,582 +0.03(+0.04%)
Feb 14, 2008 70.51 70.56 70.12 70.33 91,927 -0.36(-0.51%)
Feb 13, 2008 70.84 70.87 70.65 70.69 115,105 -0.18(-0.25%)
Feb 12, 2008 70.86 70.96 70.74 70.86 136,294 -0.14(-0.20%)
Feb 11, 2008 70.98 71.05 70.87 71.01 63,674 +0.02(+0.03%)
Feb 08, 2008 71.08 71.08 70.84 70.98 85,875 +0.23(+0.33%)
Feb 07, 2008 71.09 71.09 70.69 70.75 79,133 -0.33(-0.47%)
Feb 06, 2008 71.25 71.26 71.01 71.08 89,110 -0.10(-0.15%)
Feb 05, 2008 71.09 71.21 71.09 71.18 74,451 +0.21(+0.29%)
Feb 04, 2008 71.14 71.14 70.94 70.98 10,013 -0.14(-0.19%)
Feb 01, 2008 71.32 71.32 71.03 71.12 52,537 -0.24(-0.34%)
Jan 31, 2008 71.38 71.38 71.18 71.36 50,795 +0.17(+0.23%)
Jan 30, 2008 71.14 71.27 71.01 71.19 16,544 +0.01(+0.01%)
Jan 29, 2008 71.21 71.23 71.09 71.18 26,123 -0.06(-0.08%)
Jan 28, 2008 71.24 71.33 71.14 71.24 22,785 +0.01(+0.01%)
Jan 25, 2008 70.85 71.27 70.75 71.23 34,541 +0.24(+0.34%)
Jan 24, 2008 71.22 71.27 70.88 70.99 15,383 -0.41(-0.58%)
Jan 23, 2008 71.75 71.80 71.36 71.40 31,203 -0.14(-0.19%)
Jan 22, 2008 71.53 71.56 71.28 71.54 20,463 +0.43(+0.61%)
Jan 21, 2008 71.32 71.32 71.07 71.11 0 +0.00(+0.00%)
Jan 18, 2008 71.32 71.32 71.07 71.11 21,334 -0.12(-0.16%)
Jan 17, 2008 71.04 71.24 71.04 71.23 308,256 +0.28(+0.40%)
Jan 16, 2008 71.08 71.26 70.94 70.94 82,143 -0.34(-0.47%)
Jan 15, 2008 71.10 71.29 71.09 71.28 12,626 +0.25(+0.35%)
Jan 14, 2008 71.02 71.16 70.92 71.03 33,525 -0.03(-0.05%)
Jan 11, 2008 70.84 71.07 70.77 71.07 7,546 +0.37(+0.53%)
Jan 10, 2008 70.84 70.89 70.59 70.69 11,320 -0.13(-0.18%)
Jan 09, 2008 70.70 70.96 70.70 70.83 13,787 +0.06(+0.09%)
Jan 08, 2008 70.87 70.87 70.65 70.76 21,043 -0.12(-0.18%)
Jan 07, 2008 70.65 70.89 70.58 70.89 8,562 +0.25(+0.35%)
Jan 04, 2008 70.65 70.75 70.53 70.64 21,769 +0.06(+0.09%)
Jan 03, 2008 70.32 70.58 70.23 70.58 30,041 +0.03(+0.05%)
Jan 02, 2008 70.06 70.54 70.06 70.54 34,079 +0.40(+0.57%)
Jan 01, 2008 70.10 70.16 70.02 70.14 7,691 +0.00(+0.00%)
Dec 31, 2007 70.10 70.16 70.02 70.14 7,691 +0.08(+0.11%)
Dec 28, 2007 69.61 70.07 69.61 70.07 13,497 +0.48(+0.68%)
Dec 27, 2007 69.66 69.80 69.50 69.59 65,163 -0.03(-0.04%)
Dec 26, 2007 69.84 69.84 69.61 69.62 8,127 -0.10(-0.14%)
Dec 24, 2007 69.87 70.07 69.72 69.72 16,399 -0.20(-0.29%)
Dec 21, 2007 70.06 70.07 69.87 69.92 30,332 -0.26(-0.36%)
Dec 20, 2007 70.27 70.38 70.16 70.17 19,592 -0.09(-0.13%)
Dec 19, 2007 70.05 70.33 69.96 70.26 66,905 +0.32(+0.45%)
Dec 18, 2007 69.88 70.05 69.88 69.94 21,479 +0.14(+0.20%)
Dec 17, 2007 69.69 69.91 69.65 69.81 27,719 +0.08(+0.12%)
Dec 14, 2007 69.61 69.93 69.58 69.72 11,900 -0.06(-0.08%)
Dec 13, 2007 69.89 69.95 69.78 69.78 12,045 -0.30(-0.42%)
Dec 12, 2007 70.01 70.07 69.81 70.07 19,012 -0.02(-0.03%)
Dec 11, 2007 69.77 70.24 69.77 70.09 37,880 +0.39(+0.56%)
Dec 10, 2007 69.64 69.73 69.56 69.70 39,765 -0.06(-0.08%)
Dec 07, 2007 69.94 69.94 69.59 69.76 18,141 -0.31(-0.44%)
Dec 06, 2007 70.30 70.30 70.05 70.07 11,610 -0.28(-0.40%)
Dec 05, 2007 70.11 70.40 70.11 70.35 40,201 -0.11(-0.16%)
Dec 04, 2007 70.43 70.46 70.31 70.46 26,413 +0.07(+0.10%)
Dec 03, 2007 70.50 70.50 70.28 70.39 20,898 -0.10(-0.14%)
Nov 30, 2007 70.41 70.52 70.29 70.49 541,336 +0.06(+0.09%)
Nov 29, 2007 70.32 70.70 70.22 70.43 95,060 +0.27(+0.38%)
Nov 28, 2007 70.20 70.25 70.02 70.16 5,950 +0.13(+0.19%)
Nov 27, 2007 70.02 70.14 69.88 70.03 5,660 -0.32(-0.45%)
Nov 26, 2007 69.78 70.42 69.78 70.34 8,127 +0.30(+0.43%)
Nov 23, 2007 69.87 70.04 69.80 70.04 3,773 +0.18(+0.26%)
Nov 21, 2007 69.63 69.86 69.63 69.86 31,203 +0.23(+0.34%)
Nov 20, 2007 69.61 69.68 69.51 69.63 21,334 -0.19(-0.27%)
Nov 19, 2007 69.45 69.81 69.45 69.81 13,209 +0.18(+0.26%)
Nov 16, 2007 69.74 69.76 69.62 69.63 29,788 -0.10(-0.14%)
Nov 15, 2007 69.66 69.80 69.55 69.73 23,075 +0.18(+0.26%)
Nov 14, 2007 69.42 69.56 69.42 69.55 3,337 +0.01(+0.01%)
Nov 13, 2007 69.43 69.60 69.43 69.54 9,143 -0.03(-0.05%)
Nov 12, 2007 69.48 69.59 69.43 69.58 144,404 +0.14(+0.20%)
Nov 09, 2007 69.32 69.49 69.32 69.44 9,578 +0.22(+0.32%)
Nov 08, 2007 69.32 69.34 69.21 69.22 24,236 +0.06(+0.08%)
Nov 07, 2007 69.19 69.26 69.11 69.17 11,204 +0.03(+0.05%)
Nov 06, 2007 69.30 69.36 69.11 69.13 8,417 -0.25(-0.36%)
Nov 05, 2007 69.57 69.58 69.38 69.38 62,260 -0.31(-0.44%)
Nov 02, 2007 69.62 69.70 69.51 69.69 4,934 +0.09(+0.13%)
Nov 01, 2007 69.48 69.61 69.35 69.60 4,644 -0.09(-0.13%)
Oct 31, 2007 69.61 69.78 69.61 69.69 10,159 -0.13(-0.19%)
Oct 30, 2007 69.79 69.82 69.72 69.82 7,982 +0.05(+0.07%)
Oct 29, 2007 69.68 69.78 69.66 69.77 7,111 +0.02(+0.03%)
Oct 26, 2007 69.73 69.78 69.67 69.75 11,755 -0.10(-0.14%)
Oct 25, 2007 69.83 69.87 69.70 69.85 3,918 +0.06(+0.09%)
Oct 24, 2007 69.73 69.81 69.64 69.79 8,127 +0.17(+0.24%)
Oct 23, 2007 69.54 69.63 69.50 69.62 6,240 +0.05(+0.07%)
Oct 22, 2007 69.54 69.57 69.46 69.57 10,304 -0.05(-0.07%)
Oct 19, 2007 69.50 69.70 69.39 69.62 18,286 +0.39(+0.57%)
Oct 18, 2007 69.25 69.34 69.19 69.23 5,805 +0.12(+0.17%)
Oct 17, 2007 69.06 69.25 69.03 69.11 4,353 +0.11(+0.16%)
Oct 16, 2007 69.03 69.05 69.00 69.00 15,674 +0.06(+0.08%)
Oct 15, 2007 68.78 68.97 68.78 68.94 10,884 +0.05(+0.07%)
Oct 12, 2007 68.96 69.02 68.87 68.90 7,982 -0.09(-0.13%)
Oct 11, 2007 68.87 68.99 68.87 68.99 3,483 +0.07(+0.10%)
Oct 10, 2007 68.96 68.96 68.89 68.92 3,918 +0.01(+0.02%)
Oct 09, 2007 68.95 68.99 68.90 68.90 14,513 -0.07(-0.10%)
Oct 08, 2007 68.90 68.97 68.89 68.97 6,530 +0.12(+0.18%)
Oct 05, 2007 68.91 68.92 68.79 68.85 20,027 -0.29(-0.42%)
Oct 04, 2007 69.08 69.15 69.02 69.14 5,224 +0.10(+0.14%)
Oct 03, 2007 69.18 69.19 69.01 69.04 31,348 -0.07(-0.10%)
Oct 02, 2007 68.99 69.11 68.99 69.11 20,608 +0.01(+0.01%)
Oct 01, 2007 68.88 69.10 68.88 69.10 8,562 -0.08(-0.11%)
Sep 28, 2007 69.32 69.33 69.16 69.18 3,628 -0.04(-0.06%)
Sep 27, 2007 69.07 69.25 69.07 69.22 6,966 +0.17(+0.25%)
Sep 26, 2007 68.92 69.10 68.92 69.05 7,401 -0.02(-0.03%)
Sep 25, 2007 69.18 69.18 69.04 69.07 10,594 +0.04(+0.06%)
Sep 24, 2007 68.98 69.03 68.97 69.03 151,371 -0.05(-0.07%)
Sep 21, 2007 68.83 69.08 68.83 69.08 38,894 +0.16(+0.23%)
Sep 20, 2007 69.29 69.34 68.92 68.92 28,300 -0.50(-0.71%)
Sep 19, 2007 69.46 69.50 69.36 69.41 20,027 +0.08(+0.11%)
Sep 18, 2007 69.17 69.34 69.08 69.34 3,192 +0.08(+0.12%)
Sep 17, 2007 69.14 69.25 69.10 69.25 16,835 +0.06(+0.08%)
Sep 14, 2007 69.29 69.29 69.12 69.20 18,721 +0.07(+0.10%)
Sep 13, 2007 69.21 69.21 69.06 69.13 38,169 -0.14(-0.20%)
Sep 12, 2007 69.36 69.36 69.16 69.27 10,449 -0.11(-0.16%)
Sep 11, 2007 69.45 69.45 69.38 69.38 10,013 -0.16(-0.23%)
Sep 10, 2007 69.42 69.59 69.41 69.54 19,302 +0.11(+0.16%)
Sep 07, 2007 69.17 69.45 69.14 69.43 40,346 +0.53(+0.77%)
Sep 06, 2007 68.90 68.90 68.90 68.90 435 +0.06(+0.08%)
Sep 05, 2007 68.67 68.99 68.67 68.84 33,089 +0.19(+0.28%)
Sep 04, 2007 68.90 68.90 68.58 68.65 23,511 -0.53(-0.77%)
Aug 31, 2007 69.00 69.33 68.83 69.18 15,819 +0.12(+0.18%)
Aug 30, 2007 69.01 69.06 68.97 69.06 10,013 +0.02(+0.03%)
Aug 29, 2007 69.12 69.14 69.03 69.03 6,675 -0.09(-0.13%)
Aug 28, 2007 69.07 69.12 69.01 69.12 23,801 +0.02(+0.03%)
Aug 27, 2007 69.00 69.10 68.93 69.10 26,268 +0.25(+0.36%)
Aug 24, 2007 68.69 68.86 68.69 68.86 41,071 +0.06(+0.09%)
Aug 23, 2007 68.75 68.79 68.68 68.79 51,666 +0.09(+0.13%)
Aug 22, 2007 68.72 68.77 68.63 68.70 33,815 -0.06(-0.09%)
Aug 21, 2007 68.78 68.86 68.77 68.77 9,723 +0.14(+0.20%)
Aug 20, 2007 68.57 68.63 68.57 68.63 13,351 +0.08(+0.11%)
Aug 17, 2007 68.21 68.55 68.21 68.55 3,628 +0.15(+0.22%)
Aug 16, 2007 68.28 68.41 68.15 68.40 70,823 +0.29(+0.42%)
Aug 15, 2007 68.28 68.29 68.11 68.11 35,556 -0.25(-0.36%)
Aug 14, 2007 68.21 68.36 68.21 68.36 2,612 +0.06(+0.08%)
Aug 13, 2007 68.24 68.30 68.24 68.30 6,240 -0.01(-0.02%)
Aug 10, 2007 68.45 68.45 68.29 68.32 15,528 -0.06(-0.08%)
Aug 09, 2007 68.45 68.45 68.33 68.37 3,192 +0.14(+0.21%)
Aug 08, 2007 68.21 68.26 68.17 68.23 8,852 -0.23(-0.34%)
Aug 07, 2007 68.42 68.48 68.35 68.46 29,316 +0.12(+0.18%)
Aug 06, 2007 68.39 68.42 68.30 68.34 36,282 -0.12(-0.18%)
Aug 03, 2007 68.42 68.74 68.21 68.46 30,041 +0.25(+0.37%)
Aug 02, 2007 68.16 68.21 68.16 68.21 3,192 +0.03(+0.04%)
Aug 01, 2007 68.14 68.18 68.10 68.18 6,385 -0.15(-0.22%)
Jul 31, 2007 68.32 68.33 68.32 68.33 870 +0.03(+0.05%)
Jul 30, 2007 68.32 68.42 68.30 68.30 12,336 -0.04(-0.06%)
Jul 27, 2007 68.28 68.35 68.24 68.34 54,423 -0.10(-0.15%)
Jul 26, 2007 68.26 68.44 68.24 68.44 12,190 +0.27(+0.39%)
Jul 25, 2007 68.17 68.20 68.17 68.17 12,481 +0.01(+0.01%)
Jul 24, 2007 68.10 68.17 68.10 68.17 3,628 -0.01(-0.01%)
Jul 23, 2007 68.15 68.18 68.14 68.17 39,910 -0.01(-0.01%)
Jul 20, 2007 68.06 68.24 68.02 68.18 31,783 +0.17(+0.25%)
Jul 19, 2007 67.98 68.03 67.93 68.01 6,530 +0.03(+0.05%)
Jul 18, 2007 67.91 68.04 67.90 67.97 13,351 +0.10(+0.14%)
Jul 17, 2007 67.91 67.91 67.83 67.88 74,887 -0.06(-0.08%)
Jul 16, 2007 67.89 67.97 67.81 67.93 178,075 +0.17(+0.25%)
Jul 13, 2007 67.88 67.88 67.76 67.76 12,336 -0.05(-0.07%)
Jul 12, 2007 67.86 67.83 67.81 67.81 1,015 -0.05(-0.07%)
Jul 11, 2007 67.91 67.99 67.86 67.86 15,238 -0.06(-0.09%)
Jul 10, 2007 67.79 67.92 67.79 67.92 19,882 +0.23(+0.35%)
Jul 09, 2007 67.60 67.68 67.60 67.68 1,161 +0.05(+0.07%)
Jul 06, 2007 67.69 67.69 67.61 67.64 3,192 -0.14(-0.21%)
Jul 05, 2007 67.86 67.86 67.77 67.78 35,266 -0.24(-0.35%)
Jul 03, 2007 68.08 68.15 68.02 68.02 8,852 -0.05(-0.07%)
Jul 02, 2007 68.10 68.10 67.96 68.07 8,562 -0.06(-0.09%)
Jun 29, 2007 68.15 68.15 68.13 68.13 2,322 +0.12(+0.17%)
Jun 28, 2007 68.08 68.08 68.01 68.01 23,946 -0.11(-0.16%)
Jun 27, 2007 68.19 68.19 68.12 68.12 12,190 +0.04(+0.06%)
Jun 26, 2007 68.15 68.15 68.05 68.08 12,190 +0.01(+0.01%)
Jun 25, 2007 68.06 68.09 68.06 68.08 15,674 +0.17(+0.25%)
Jun 22, 2007 67.75 67.90 67.73 67.90 15,383 +0.06(+0.08%)
Jun 21, 2007 67.90 67.95 67.85 67.85 7,546 -0.17(-0.24%)
Jun 20, 2007 68.09 68.11 67.97 68.01 7,111 -0.19(-0.27%)
Jun 19, 2007 68.20 68.20 68.07 68.20 11,320 +0.30(+0.45%)
Jun 18, 2007 67.75 68.07 67.75 67.90 12,336 +0.08(+0.11%)
Jun 15, 2007 67.60 67.82 67.60 67.82 13,061 +0.21(+0.31%)
Jun 14, 2007 67.64 67.66 67.59 67.62 12,626 -0.01(-0.01%)
Jun 13, 2007 67.46 67.62 67.46 67.62 3,337 +0.19(+0.28%)
Jun 12, 2007 67.71 67.71 67.44 67.44 83,014 -0.42(-0.62%)
Jun 11, 2007 67.81 67.88 67.81 67.86 5,805 -0.24(-0.35%)
Jun 08, 2007 67.81 68.10 67.70 68.10 4,789 +0.17(+0.24%)
Jun 07, 2007 68.17 68.17 67.93 67.93 56,020 -0.41(-0.60%)
Jun 06, 2007 68.33 68.36 68.33 68.35 12,190 -0.05(-0.07%)
Jun 05, 2007 68.52 68.52 68.31 68.39 22,640 -0.10(-0.15%)
Jun 04, 2007 68.59 68.59 68.50 68.50 2,757 +0.04(+0.06%)
Jun 01, 2007 68.59 68.59 68.42 68.46 14,222 -0.46(-0.67%)
May 31, 2007 68.89 68.92 68.86 68.92 7,401 -0.08(-0.12%)
May 30, 2007 69.04 69.04 68.98 69.00 1,161 +0.03(+0.05%)
May 29, 2007 68.97 68.97 68.90 68.97 11,320 -0.01(-0.01%)
May 25, 2007 69.01 69.01 68.97 68.97 580 -0.03(-0.05%)
May 24, 2007 68.97 69.01 68.80 69.01 23,511 +0.00(+0.00%)
May 23, 2007 69.11 69.14 68.97 69.01 13,351 -0.06(-0.09%)
May 22, 2007 69.16 69.17 68.64 69.07 10,739 -0.04(-0.06%)
May 21, 2007 69.08 69.11 69.08 69.11 1,161 +0.36(+0.52%)
May 18, 2007 69.32 69.32 68.75 68.75 4,789 -0.50(-0.72%)
May 17, 2007 69.30 69.30 69.25 69.25 1,886 -0.14(-0.20%)
May 16, 2007 69.35 69.39 69.35 69.39 1,015 +0.03(+0.05%)
May 15, 2007 69.39 69.44 69.35 69.35 9,433 +0.00(+0.00%)
May 14, 2007 69.35 69.35 69.35 69.35 3,628 -0.04(-0.06%)
May 11, 2007 69.49 69.49 69.39 69.39 2,902 -0.07(-0.10%)
May 10, 2007 69.45 69.46 69.45 69.46 4,208 +0.12(+0.18%)
May 09, 2007 69.42 69.42 69.34 69.34 11,175 -0.19(-0.27%)
May 08, 2007 69.45 69.52 69.45 69.52 2,176 +0.07(+0.10%)
May 07, 2007 69.45 69.45 69.39 69.45 2,612 +0.00(+0.00%)
May 04, 2007 69.34 69.45 69.34 69.45 26,849 +0.17(+0.25%)
May 03, 2007 69.35 69.37 69.26 69.28 5,805 -0.08(-0.12%)
May 02, 2007 69.35 69.39 69.35 69.37 14,222 +0.01(+0.02%)
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.