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

Short MSCI EAFE -1X ETF (NY: EFZ )

16.25 -0.10 (-0.61%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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, 2009 77.59 78.69 77.02 78.23 177,960 -0.74(-0.93%)
Apr 29, 2009 79.54 79.67 77.99 78.96 57,091 -1.82(-2.25%)
Apr 28, 2009 81.71 81.72 80.19 80.78 31,857 +0.54(+0.68%)
Apr 27, 2009 80.26 80.67 79.16 80.24 55,718 +0.92(+1.15%)
Apr 24, 2009 79.31 79.78 78.73 79.33 87,821 -1.26(-1.56%)
Apr 23, 2009 81.36 82.12 80.55 80.59 56,351 -1.89(-2.29%)
Apr 22, 2009 83.34 83.39 81.16 82.47 44,497 +0.44(+0.54%)
Apr 21, 2009 84.66 84.66 81.90 82.04 63,024 -1.81(-2.15%)
Apr 20, 2009 82.42 83.87 82.42 83.84 85,446 +3.34(+4.15%)
Apr 17, 2009 80.15 80.84 80.08 80.50 54,039 +0.31(+0.38%)
Apr 16, 2009 80.50 81.08 79.74 80.20 81,441 -0.59(-0.73%)
Apr 15, 2009 82.16 82.30 80.78 80.78 63,788 -0.92(-1.12%)
Apr 14, 2009 81.79 82.02 80.83 81.70 42,835 +0.71(+0.88%)
Apr 13, 2009 82.23 82.41 80.98 80.99 30,722 -0.75(-0.91%)
Apr 09, 2009 82.37 82.93 81.74 81.74 86,974 -2.79(-3.30%)
Apr 08, 2009 84.43 85.15 83.55 84.52 66,819 -0.51(-0.60%)
Apr 07, 2009 84.63 85.16 84.10 85.03 32,057 +1.57(+1.88%)
Apr 06, 2009 83.42 84.35 82.98 83.46 48,748 +1.69(+2.07%)
Apr 03, 2009 82.33 83.03 81.60 81.77 25,859 -0.28(-0.34%)
Apr 02, 2009 82.99 83.08 80.65 82.05 49,987 -4.05(-4.71%)
Apr 01, 2009 88.83 89.00 85.70 86.11 31,744 -1.93(-2.20%)
Mar 31, 2009 89.01 89.44 87.03 88.04 41,845 -2.67(-2.94%)
Mar 30, 2009 89.70 91.37 89.70 90.71 132,057 +5.86(+6.91%)
Mar 26, 2009 85.15 85.91 84.23 84.85 24,069 -1.11(-1.29%)
Mar 25, 2009 86.42 87.56 84.42 85.96 26,622 -1.39(-1.59%)
Mar 24, 2009 86.62 87.37 85.53 87.35 30,823 +2.52(+2.97%)
Mar 23, 2009 86.59 86.59 84.51 84.83 39,760 -6.24(-6.85%)
Mar 20, 2009 89.66 91.52 89.41 91.07 47,692 +1.56(+1.74%)
Mar 19, 2009 87.74 89.80 87.67 89.51 58,356 -0.34(-0.37%)
Mar 18, 2009 93.50 94.39 89.44 89.84 39,990 -2.60(-2.81%)
Mar 17, 2009 95.24 95.73 92.29 92.44 25,887 -2.58(-2.71%)
Mar 16, 2009 94.34 95.20 92.86 95.02 107,542 -1.36(-1.41%)
Mar 13, 2009 96.21 97.70 95.89 96.38 0 -0.53(-0.55%)
Mar 12, 2009 100.26 100.90 95.35 96.91 101,269 -2.16(-2.18%)
Mar 11, 2009 98.14 100.02 97.48 99.07 82,302 -0.51(-0.52%)
Mar 10, 2009 102.23 102.51 98.94 99.58 65,978 -7.00(-6.56%)
Mar 09, 2009 107.17 107.17 104.73 106.58 29,858 +2.48(+2.39%)
Mar 06, 2009 102.54 106.22 101.48 104.09 0 -0.11(-0.11%)
Mar 05, 2009 102.76 104.21 101.72 104.21 25,187 +4.19(+4.19%)
Mar 04, 2009 102.06 102.31 98.47 100.01 42,561 -3.78(-3.64%)
Mar 02, 2009 101.47 104.51 100.86 103.80 142,666 +5.08(+5.15%)
Feb 27, 2009 99.01 99.29 96.55 98.72 0 +0.43(+0.44%)
Feb 26, 2009 95.89 98.48 95.57 98.29 63,615 +0.91(+0.93%)
Feb 25, 2009 96.29 98.69 96.14 97.38 51,536 +2.11(+2.22%)
Feb 24, 2009 98.36 98.83 94.62 95.27 85,164 -3.83(-3.86%)
Feb 23, 2009 94.67 99.14 94.62 99.10 74,976 +3.64(+3.82%)
Feb 20, 2009 97.17 97.17 94.46 95.46 46,437 +1.16(+1.23%)
Feb 19, 2009 92.17 94.73 91.85 94.30 28,199 +0.30(+0.32%)
Feb 18, 2009 93.51 94.87 93.33 94.00 55,077 +0.01(+0.01%)
Feb 17, 2009 93.35 94.24 92.81 93.99 86,105 +5.12(+5.76%)
Feb 13, 2009 89.10 89.50 88.20 88.87 37,331 +0.44(+0.50%)
Feb 12, 2009 89.98 90.52 88.43 88.43 22,359 +0.07(+0.08%)
Feb 11, 2009 87.56 89.30 87.34 88.36 73,369 -0.65(-0.73%)
Feb 10, 2009 85.34 89.35 85.34 89.01 66,791 +3.90(+4.59%)
Feb 09, 2009 84.68 85.44 84.40 85.11 23,737 +0.19(+0.22%)
Feb 06, 2009 86.41 86.41 84.48 84.92 9,784 -1.80(-2.08%)
Feb 05, 2009 88.63 88.82 86.33 86.72 13,689 -1.40(-1.59%)
Feb 04, 2009 87.40 88.46 86.32 88.12 28,646 +0.54(+0.62%)
Feb 03, 2009 89.26 89.90 87.14 87.58 27,378 -2.50(-2.78%)
Feb 02, 2009 91.46 91.46 89.66 90.09 26,588 +0.85(+0.95%)
Jan 30, 2009 87.84 89.83 87.84 89.24 0 +0.74(+0.83%)
Jan 29, 2009 87.17 88.63 86.80 88.50 36,542 +3.84(+4.53%)
Jan 28, 2009 84.93 85.68 84.02 84.66 48,351 -2.75(-3.14%)
Jan 27, 2009 88.16 88.56 87.04 87.41 16,252 -1.63(-1.84%)
Jan 26, 2009 90.08 90.10 87.74 89.04 63,458 -1.75(-1.92%)
Jan 23, 2009 93.75 93.75 90.39 90.79 56,739 +0.26(+0.29%)
Jan 22, 2009 90.95 92.10 89.67 90.52 93,834 +2.34(+2.66%)
Jan 21, 2009 90.91 91.71 88.18 88.18 36,934 -4.61(-4.97%)
Jan 20, 2009 89.17 92.79 89.17 92.79 41,217 +6.55(+7.59%)
Jan 16, 2009 85.09 87.73 84.79 86.25 15,320 -0.71(-0.82%)
Jan 15, 2009 87.27 89.60 86.16 86.96 103,857 -0.68(-0.78%)
Jan 14, 2009 86.75 88.16 86.45 87.64 24,632 +3.50(+4.16%)
Jan 13, 2009 84.48 85.06 83.88 84.14 52,427 +1.48(+1.80%)
Jan 12, 2009 81.37 83.03 81.37 82.65 6,578 +1.93(+2.40%)
Jan 09, 2009 78.93 80.72 78.93 80.72 18,282 +2.67(+3.42%)
Jan 08, 2009 79.08 79.60 78.05 78.05 46,620 -1.13(-1.43%)
Jan 07, 2009 78.62 79.64 78.19 79.18 39,792 +1.35(+1.74%)
Jan 06, 2009 78.76 79.02 77.30 77.82 41,771 -1.09(-1.38%)
Jan 05, 2009 78.79 79.19 78.37 78.92 28,239 +1.42(+1.83%)
Jan 02, 2009 79.77 79.77 77.49 77.50 0 -0.78(-1.00%)
Jan 01, 2009 79.74 80.29 78.05 78.28 0 +0.00(+0.00%)
Dec 31, 2008 79.74 80.29 78.05 78.28 68,965 -1.25(-1.57%)
Dec 30, 2008 81.35 81.48 79.53 79.53 12,768 -2.47(-3.01%)
Dec 29, 2008 81.19 82.58 81.14 82.00 7,538 -0.10(-0.13%)
Dec 26, 2008 82.54 82.56 82.10 82.10 3,535 -0.76(-0.91%)
Dec 24, 2008 82.47 83.34 82.47 82.86 2,617 -0.56(-0.67%)
Dec 23, 2008 83.17 84.05 82.11 83.42 18,718 -15.10(-15.33%)
Dec 22, 2008 97.46 99.68 97.46 98.52 12,795 +0.75(+0.76%)
Dec 19, 2008 96.81 98.27 96.03 97.77 40,131 +1.10(+1.14%)
Dec 18, 2008 93.78 96.67 93.78 96.67 9,119 +3.89(+4.19%)
Dec 17, 2008 94.99 95.07 92.78 92.78 63,056 +0.21(+0.22%)
Dec 16, 2008 98.70 98.71 92.58 92.58 56,139 -6.00(-6.08%)
Dec 15, 2008 98.55 100.15 98.55 98.58 19,823 -0.37(-0.38%)
Dec 12, 2008 101.85 101.97 98.59 98.95 23,826 -1.12(-1.12%)
Dec 11, 2008 98.60 100.45 97.92 100.07 29,371 +0.41(+0.41%)
Dec 10, 2008 100.52 101.26 99.08 99.66 29,166 -2.51(-2.46%)
Dec 09, 2008 102.25 102.65 100.14 102.17 82,842 +0.86(+0.85%)
Dec 08, 2008 103.50 103.79 100.50 101.31 54,671 -4.88(-4.60%)
Dec 05, 2008 109.90 112.15 105.95 106.20 29,826 -2.36(-2.18%)
Dec 04, 2008 107.64 109.80 106.06 108.56 49,692 +3.41(+3.24%)
Dec 03, 2008 107.82 109.61 105.00 105.15 32,125 -0.90(-0.85%)
Dec 02, 2008 108.11 109.33 105.58 106.05 139,039 -6.62(-5.88%)
Dec 01, 2008 107.39 112.67 107.25 112.67 19,904 +9.05(+8.73%)
Nov 28, 2008 105.02 105.09 103.50 103.62 22,779 -0.05(-0.05%)
Nov 26, 2008 107.62 107.77 103.38 103.67 38,157 -1.43(-1.36%)
Nov 25, 2008 103.53 107.51 103.19 105.09 75,184 -1.17(-1.10%)
Nov 24, 2008 110.85 112.06 104.08 106.27 25,105 -7.71(-6.76%)
Nov 21, 2008 115.71 121.91 110.20 113.98 39,412 -8.63(-7.04%)
Nov 20, 2008 117.10 122.61 114.34 122.61 91,718 +6.20(+5.33%)
Nov 19, 2008 110.12 116.40 109.51 116.40 30,904 +7.62(+7.01%)
Nov 18, 2008 109.37 111.71 108.52 108.78 6,596 -0.38(-0.35%)
Nov 17, 2008 109.10 109.69 106.19 109.17 15,975 +2.23(+2.09%)
Nov 14, 2008 105.92 107.90 103.58 106.93 17,488 +5.81(+5.74%)
Nov 13, 2008 107.05 113.13 101.12 101.12 32,496 -9.25(-8.38%)
Nov 12, 2008 107.36 110.72 107.29 110.37 39,735 +4.79(+4.54%)
Nov 11, 2008 104.23 106.40 103.24 105.58 19,579 +4.19(+4.14%)
Nov 10, 2008 97.68 102.50 97.68 101.39 7,131 +0.81(+0.81%)
Nov 07, 2008 103.31 103.31 99.59 100.57 19,303 -6.55(-6.11%)
Nov 06, 2008 101.62 107.26 100.01 107.12 27,605 +4.46(+4.34%)
Nov 05, 2008 95.19 102.67 95.08 102.67 16,355 +8.01(+8.46%)
Nov 04, 2008 97.51 99.17 94.22 94.66 16,761 -7.18(-7.05%)
Nov 03, 2008 102.88 102.88 101.18 101.83 46,939 +0.06(+0.06%)
Oct 31, 2008 104.01 105.68 94.89 101.78 30,308 -0.34(-0.33%)
Oct 30, 2008 102.00 104.80 100.03 102.11 21,539 -5.26(-4.90%)
Oct 29, 2008 108.73 108.73 102.73 107.37 43,390 +0.91(+0.85%)
Oct 28, 2008 116.75 120.11 106.47 106.47 72,602 -16.78(-13.62%)
Oct 27, 2008 122.68 123.25 117.67 123.25 30,499 +7.84(+6.79%)
Oct 24, 2008 121.62 121.62 114.04 115.41 31,391 +4.27(+3.85%)
Oct 23, 2008 113.00 115.91 108.89 111.14 40,272 -2.34(-2.06%)
Oct 22, 2008 109.17 115.10 108.37 113.48 26,666 +8.55(+8.14%)
Oct 21, 2008 103.84 104.94 101.40 104.94 28,031 +5.76(+5.81%)
Oct 20, 2008 104.44 104.44 99.17 99.17 23,871 -7.37(-6.92%)
Oct 17, 2008 108.31 108.31 101.39 106.54 11,086 +2.62(+2.52%)
Oct 16, 2008 109.27 112.71 103.92 103.92 48,751 -6.56(-5.94%)
Oct 15, 2008 103.40 110.48 102.41 110.48 61,791 +9.80(+9.73%)
Oct 14, 2008 94.34 101.63 93.77 100.69 75,459 +3.18(+3.26%)
Oct 13, 2008 107.02 108.71 97.51 97.51 96,789 -18.70(-16.09%)
Oct 10, 2008 119.90 122.73 112.47 116.21 127,232 +3.77(+3.36%)
Oct 09, 2008 103.81 113.12 102.55 112.44 63,833 +5.44(+5.08%)
Oct 08, 2008 106.46 107.54 100.86 107.00 131,618 +2.86(+2.74%)
Oct 07, 2008 96.54 104.14 96.54 104.14 145,966 +4.85(+4.88%)
Oct 06, 2008 98.11 102.77 97.41 99.29 92,438 +5.60(+5.98%)
Oct 03, 2008 93.83 94.11 90.59 93.69 80,479 +0.30(+0.32%)
Oct 02, 2008 90.39 93.80 90.39 93.39 35,874 +3.88(+4.33%)
Oct 01, 2008 90.22 90.88 88.99 89.52 6,050 +0.50(+0.56%)
Sep 30, 2008 93.15 93.15 89.02 89.02 43,624 -4.91(-5.23%)
Sep 29, 2008 90.67 95.54 89.31 93.93 34,958 +8.75(+10.27%)
Sep 26, 2008 85.99 86.93 85.13 85.18 0 +1.09(+1.30%)
Sep 25, 2008 85.95 85.95 83.99 84.09 18,918 -1.91(-2.23%)
Sep 24, 2008 86.46 86.50 84.80 86.00 39,978 -0.66(-0.77%)
Sep 23, 2008 86.43 87.18 84.71 86.67 20,361 +1.32(+1.54%)
Sep 22, 2008 81.56 85.35 81.56 85.35 39,570 +2.87(+3.48%)
Sep 19, 2008 85.39 85.62 0.2335 82.48 0 -6.05(-6.84%)
Sep 18, 2008 92.40 92.94 87.75 88.54 294,839 -4.40(-4.73%)
Sep 17, 2008 91.41 93.49 90.70 92.93 274,277 +3.47(+3.88%)
Sep 16, 2008 91.66 91.66 86.23 89.46 98,352 +0.41(+0.46%)
Sep 15, 2008 88.73 89.44 87.75 89.05 108,566 +3.92(+4.61%)
Sep 12, 2008 87.08 87.17 85.13 85.13 31,403 -1.89(-2.17%)
Sep 11, 2008 89.11 89.14 87.01 87.01 88,729 +0.24(+0.28%)
Sep 10, 2008 86.52 87.18 86.13 86.77 63,768 -0.97(-1.11%)
Sep 09, 2008 85.36 87.74 85.25 87.74 71,325 +2.90(+3.42%)
Sep 08, 2008 83.86 86.02 83.86 84.84 48,260 -1.82(-2.10%)
Sep 05, 2008 87.16 87.88 86.43 86.66 0 +0.33(+0.38%)
Sep 04, 2008 83.60 86.38 83.60 86.33 61,485 +3.48(+4.20%)
Sep 03, 2008 83.10 83.31 82.61 82.85 10,553 +0.32(+0.38%)
Sep 02, 2008 81.68 82.59 81.43 82.53 10,127 +1.30(+1.60%)
Aug 29, 2008 80.87 81.33 80.61 81.23 11,695 +0.23(+0.28%)
Aug 28, 2008 80.93 81.28 80.93 81.00 18,353 -1.20(-1.47%)
Aug 27, 2008 82.66 82.66 82.07 82.20 30,383 -0.66(-0.80%)
Aug 26, 2008 83.00 83.42 82.55 82.87 67,348 -0.41(-0.49%)
Aug 25, 2008 82.19 83.41 82.19 83.28 20,994 +1.23(+1.50%)
Aug 22, 2008 82.21 82.31 81.78 82.04 19,074 -0.21(-0.25%)
Aug 21, 2008 83.09 83.09 82.17 82.25 37,508 -0.54(-0.65%)
Aug 20, 2008 83.17 83.46 82.76 82.79 60,148 -0.45(-0.54%)
Aug 19, 2008 84.56 84.56 83.16 83.24 36,252 +0.78(+0.94%)
Aug 18, 2008 81.44 82.49 81.03 82.47 25,299 +0.65(+0.80%)
Aug 15, 2008 81.49 82.04 81.49 81.81 0 +0.54(+0.67%)
Aug 14, 2008 81.71 81.71 80.76 81.27 182,763 +0.35(+0.43%)
Aug 13, 2008 80.69 81.49 80.69 80.92 37,286 +1.15(+1.44%)
Aug 12, 2008 79.18 79.78 79.16 79.78 20,076 +0.74(+0.93%)
Aug 11, 2008 79.03 79.05 78.62 79.04 27,876 +0.07(+0.08%)
Aug 08, 2008 80.53 80.53 78.88 78.97 23,140 -0.37(-0.46%)
Aug 07, 2008 77.52 79.38 77.52 79.34 2,757 +1.60(+2.06%)
Aug 06, 2008 76.53 78.43 74.71 77.74 12,406 -0.12(-0.16%)
Aug 05, 2008 79.66 79.66 77.86 77.86 8,736 -1.71(-2.15%)
Aug 04, 2008 80.67 80.67 79.20 79.57 15,551 +0.71(+0.90%)
Aug 01, 2008 78.93 78.98 78.72 78.86 1,199 +1.57(+2.04%)
Jul 31, 2008 77.36 77.75 77.23 77.28 2,535 -0.07(-0.10%)
Jul 30, 2008 76.01 77.80 76.01 77.36 9,462 -0.73(-0.93%)
Jul 29, 2008 78.09 79.43 78.09 78.09 7,396 -0.45(-0.57%)
Jul 28, 2008 77.20 78.53 77.20 78.53 5,014 +1.08(+1.40%)
Jul 25, 2008 77.48 77.65 77.05 77.45 23,968 -0.07(-0.08%)
Jul 24, 2008 76.49 77.52 76.48 77.52 4,840 +1.39(+1.83%)
Jul 23, 2008 75.86 76.17 75.68 76.12 5,496 +0.15(+0.20%)
Jul 22, 2008 77.59 77.59 75.97 75.97 7,633 -0.61(-0.79%)
Jul 21, 2008 76.50 76.91 76.32 76.58 7,409 -0.46(-0.59%)
Jul 18, 2008 75.66 77.76 75.66 77.04 6,523 +0.36(+0.47%)
Jul 17, 2008 77.73 78.09 76.67 76.67 20,235 -2.05(-2.60%)
Jul 16, 2008 80.59 80.59 78.59 78.72 19,680 -1.48(-1.84%)
Jul 15, 2008 80.09 80.62 79.44 80.20 17,668 +1.22(+1.54%)
Jul 14, 2008 78.68 79.05 77.89 78.98 21,331 +0.08(+0.10%)
Jul 11, 2008 78.70 79.48 78.32 78.90 8,137 +1.19(+1.53%)
Jul 10, 2008 77.98 78.26 77.51 77.71 19,051 -0.36(-0.47%)
Jul 09, 2008 76.89 78.08 76.62 78.08 9,890 +0.83(+1.08%)
Jul 08, 2008 77.32 78.41 77.24 77.24 19,543 -0.38(-0.48%)
Jul 07, 2008 77.05 77.91 76.77 77.62 20,821 +0.55(+0.71%)
Jul 04, 2008 76.67 77.47 76.67 77.07 11,619 +0.00(+0.00%)
Jul 03, 2008 76.67 77.47 76.67 77.07 11,619 -0.37(-0.48%)
Jul 02, 2008 75.83 77.57 75.78 77.44 13,486 +1.62(+2.14%)
Jul 01, 2008 76.65 77.15 75.82 75.82 22,206 +0.57(+0.76%)
Jun 30, 2008 75.34 75.34 74.98 75.25 4,759 -0.44(-0.58%)
Jun 27, 2008 75.47 75.87 75.16 75.68 32,029 -0.20(-0.26%)
Jun 26, 2008 74.56 75.88 74.56 75.88 4,681 +2.22(+3.02%)
Jun 25, 2008 74.13 74.17 73.66 73.66 45,677 -1.19(-1.58%)
Jun 24, 2008 74.96 75.08 74.54 74.84 4,456 +0.25(+0.33%)
Jun 23, 2008 75.97 75.97 74.52 74.59 15,104 -0.03(-0.03%)
Jun 20, 2008 74.13 74.71 74.13 74.62 11,033 +1.69(+2.32%)
Jun 19, 2008 73.19 73.35 72.93 72.93 17,514 +0.08(+0.12%)
Jun 18, 2008 74.26 74.26 72.85 72.85 1,598 +0.52(+0.72%)
Jun 17, 2008 72.12 72.33 71.84 72.32 2,242 -0.14(-0.19%)
Jun 16, 2008 72.92 72.95 72.41 72.46 9,596 -0.55(-0.76%)
Jun 13, 2008 73.59 73.64 73.01 73.01 2,623 -0.61(-0.83%)
Jun 12, 2008 73.40 73.78 73.11 73.62 8,061 +0.50(+0.68%)
Jun 11, 2008 72.44 73.17 72.39 73.13 8,272 +0.87(+1.20%)
Jun 10, 2008 72.11 72.41 71.93 72.26 3,736 +1.19(+1.67%)
Jun 09, 2008 70.60 71.43 70.53 71.07 22,801 +0.90(+1.28%)
Jun 06, 2008 70.19 70.27 70.14 70.17 2,278 +0.13(+0.19%)
Jun 05, 2008 70.04 70.04 70.04 70.04 0 +0.00(+0.00%)
Jun 04, 2008 70.04 70.04 69.73 70.04 34,408 +0.31(+0.44%)
Jun 03, 2008 69.52 70.02 69.37 69.74 3,752 -0.07(-0.09%)
Jun 02, 2008 69.59 69.80 69.44 69.80 1,729 +0.95(+1.38%)
May 30, 2008 68.97 68.97 68.75 68.85 5,139 -0.29(-0.42%)
May 29, 2008 69.34 69.35 69.03 69.14 1,723 +0.07(+0.11%)
May 28, 2008 69.21 69.37 69.06 69.06 11,026 +0.01(+0.01%)
May 27, 2008 69.05 69.05 69.05 69.05 321 +0.19(+0.27%)
May 26, 2008 66.89 68.87 66.89 68.87 0 +0.00(+0.00%)
May 23, 2008 66.89 68.87 66.89 68.87 2,377 +0.65(+0.96%)
May 22, 2008 68.21 68.21 68.21 68.21 1,070 -0.52(-0.76%)
May 21, 2008 68.11 68.74 68.11 68.74 2,978 +0.68(+1.00%)
May 20, 2008 67.85 68.17 67.82 68.05 2,452 +0.57(+0.84%)
May 19, 2008 67.41 67.60 67.10 67.49 5,586 +0.25(+0.38%)
May 16, 2008 67.70 67.78 67.23 67.23 3,534 -1.08(-1.59%)
May 15, 2008 68.62 68.64 68.32 68.32 2,891 -0.69(-1.00%)
May 14, 2008 68.93 69.01 68.64 69.01 4,090 -0.11(-0.16%)
May 13, 2008 69.15 69.15 69.10 69.12 2,355 -0.20(-0.28%)
May 12, 2008 69.32 69.32 69.32 69.32 107 -0.16(-0.23%)
May 09, 2008 68.97 69.53 68.97 69.47 214 +0.51(+0.74%)
May 08, 2008 69.13 69.13 68.96 68.96 331 -0.55(-0.79%)
May 07, 2008 68.80 69.60 68.80 69.51 321 +0.89(+1.29%)
May 06, 2008 68.49 68.62 68.49 68.62 477 -0.27(-0.39%)
May 05, 2008 68.37 68.90 68.37 68.90 5,460 -0.11(-0.16%)
May 02, 2008 69.39 69.39 68.64 69.01 4,229 -0.39(-0.57%)
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.