US Consumer Goods Ishares ETF (NY: IYK )

168.11 USD -1.90 (-1.12%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 95.04 95.28 94.89 95.22 15,597 +0.74(+0.78%)
Mar 28, 2014 94.60 94.70 94.35 94.48 11,448 +0.52(+0.55%)
Mar 27, 2014 94.25 94.42 93.89 93.96 12,846 -0.06(-0.06%)
Mar 26, 2014 94.57 94.66 94.02 94.02 13,488 -0.10(-0.11%)
Mar 25, 2014 94.18 94.57 93.94 94.12 7,896 -0.43(-0.45%)
Mar 24, 2014 94.78 94.78 94.16 94.55 101,863 -0.04(-0.04%)
Mar 21, 2014 95.28 95.58 94.59 94.59 36,291 -0.25(-0.27%)
Mar 20, 2014 94.51 95.01 94.25 94.84 21,676 +0.10(+0.11%)
Mar 19, 2014 95.42 95.57 94.47 94.74 6,951 -0.66(-0.69%)
Mar 18, 2014 94.96 95.46 94.96 95.40 7,365 +0.54(+0.57%)
Mar 17, 2014 94.69 94.91 94.53 94.86 8,506 +0.75(+0.80%)
Mar 14, 2014 94.25 94.62 94.11 94.11 3,624 +0.08(+0.09%)
Mar 13, 2014 95.23 95.23 93.99 94.03 12,206 -0.79(-0.83%)
Mar 12, 2014 94.32 94.83 94.32 94.82 8,566 +0.10(+0.10%)
Mar 11, 2014 95.38 95.50 94.69 94.72 23,910 -0.45(-0.47%)
Mar 10, 2014 95.21 95.23 94.95 95.17 8,718 -0.10(-0.10%)
Mar 07, 2014 95.53 95.53 94.99 95.27 109,702 +0.01(+0.01%)
Mar 06, 2014 95.18 95.33 95.06 95.26 18,262 +0.27(+0.28%)
Mar 05, 2014 95.04 95.15 94.91 94.99 10,956 -0.18(-0.19%)
Mar 04, 2014 94.64 95.21 94.64 95.17 9,115 +1.35(+1.44%)
Mar 03, 2014 93.54 93.96 93.13 93.82 76,933 -0.48(-0.51%)
Feb 28, 2014 94.08 94.75 94.07 94.30 90,996 +0.32(+0.34%)
Feb 27, 2014 93.80 94.09 93.50 93.98 30,324 +0.24(+0.26%)
Feb 26, 2014 93.75 94.24 93.63 93.74 400,248 +0.18(+0.19%)
Feb 25, 2014 93.76 93.84 93.54 93.56 4,175 +0.24(+0.26%)
Feb 24, 2014 93.14 93.87 92.95 93.32 8,501 +0.37(+0.40%)
Feb 21, 2014 93.08 93.36 92.95 92.95 5,704 +0.05(+0.05%)
Feb 20, 2014 92.40 93.10 92.36 92.90 15,192 +0.74(+0.80%)
Feb 19, 2014 92.34 92.82 92.07 92.16 7,535 -0.45(-0.49%)
Feb 18, 2014 93.11 93.11 92.29 92.61 12,845 -0.26(-0.28%)
Feb 14, 2014 92.29 92.87 92.87 92.87 14,200 +0.45(+0.49%)
Feb 13, 2014 91.47 92.43 91.47 92.42 16,251 +0.62(+0.68%)
Feb 12, 2014 92.16 92.24 91.68 91.80 15,980 -0.29(-0.31%)
Feb 11, 2014 91.31 92.23 91.31 92.09 14,162 +0.72(+0.79%)
Feb 10, 2014 91.02 91.37 90.93 91.37 9,411 +0.23(+0.25%)
Feb 07, 2014 90.55 91.14 90.48 91.14 12,940 +1.10(+1.22%)
Feb 06, 2014 89.36 90.14 89.36 90.04 64,650 +1.21(+1.36%)
Feb 05, 2014 88.85 89.01 88.20 88.83 22,737 -0.30(-0.34%)
Feb 04, 2014 88.80 89.15 88.67 89.13 24,934 +0.91(+1.03%)
Feb 03, 2014 90.33 90.34 88.16 88.22 79,212 -2.22(-2.45%)
Jan 31, 2014 90.00 91.02 89.74 90.44 25,230 -0.62(-0.68%)
Jan 30, 2014 91.14 91.44 90.96 91.06 75,653 +0.59(+0.65%)
Jan 29, 2014 91.50 91.50 90.38 90.47 31,270 -1.72(-1.87%)
Jan 28, 2014 91.79 92.25 91.78 92.19 43,069 +0.71(+0.78%)
Jan 27, 2014 92.00 92.14 91.11 91.48 49,191 -0.40(-0.43%)
Jan 24, 2014 92.94 93.13 91.88 91.88 93,970 -1.36(-1.46%)
Jan 23, 2014 93.74 93.74 92.93 93.24 424,442 -1.01(-1.07%)
Jan 22, 2014 93.92 94.30 93.92 94.25 15,868 +0.32(+0.34%)
Jan 21, 2014 94.12 94.34 93.50 93.93 16,939 +0.29(+0.31%)
Jan 17, 2014 94.58 93.64 93.64 93.64 17,600 -0.82(-0.86%)
Jan 16, 2014 94.38 94.56 94.12 94.46 16,845 -0.17(-0.18%)
Jan 15, 2014 94.56 94.80 94.48 94.63 14,170 +0.07(+0.07%)
Jan 14, 2014 94.03 94.68 94.02 94.56 10,135 +0.80(+0.85%)
Jan 13, 2014 94.71 95.01 93.73 93.76 17,372 -1.03(-1.09%)
Jan 10, 2014 94.73 94.88 94.50 94.79 16,827 +0.32(+0.34%)
Jan 09, 2014 94.54 94.55 94.10 94.47 18,151 +0.18(+0.19%)
Jan 08, 2014 94.90 94.90 94.02 94.29 18,503 -0.41(-0.43%)
Jan 07, 2014 94.45 94.98 94.45 94.70 27,221 +0.40(+0.42%)
Jan 06, 2014 94.65 94.93 94.07 94.30 59,546 -0.16(-0.17%)
Jan 03, 2014 94.63 94.80 94.45 94.46 51,669 -0.20(-0.21%)
Jan 02, 2014 95.34 95.44 94.50 94.66 19,683 -1.06(-1.11%)
Dec 31, 2013 96.21 95.72 95.72 95.72 56,500 +0.11(+0.11%)
Dec 30, 2013 95.42 95.61 95.32 95.61 16,431 +0.32(+0.34%)
Dec 27, 2013 95.29 95.47 95.14 95.29 17,102 +0.16(+0.17%)
Dec 26, 2013 94.85 95.24 94.85 95.13 10,937 +0.40(+0.42%)
Dec 24, 2013 94.57 94.92 94.57 94.73 4,535 +0.24(+0.26%)
Dec 23, 2013 94.86 94.86 94.30 94.49 19,925 -0.44(-0.46%)
Dec 20, 2013 94.68 95.13 94.68 94.93 14,605 +0.31(+0.33%)
Dec 19, 2013 94.83 94.87 94.29 94.62 11,194 -0.41(-0.43%)
Dec 18, 2013 94.03 95.03 93.00 95.03 13,199 +1.06(+1.13%)
Dec 17, 2013 94.05 94.13 93.55 93.97 6,740 -0.06(-0.06%)
Dec 16, 2013 94.37 94.37 93.88 94.03 9,110 +0.20(+0.21%)
Dec 13, 2013 94.04 94.04 93.67 93.83 9,938 +0.15(+0.16%)
Dec 12, 2013 94.60 94.60 93.64 93.68 15,373 -0.95(-1.00%)
Dec 11, 2013 95.29 95.29 94.59 94.63 8,137 -0.60(-0.64%)
Dec 10, 2013 95.45 95.45 95.02 95.23 8,561 -0.51(-0.53%)
Dec 09, 2013 95.73 95.90 95.73 95.74 9,839 +0.20(+0.21%)
Dec 06, 2013 95.03 95.61 94.91 95.54 28,761 +1.30(+1.38%)
Dec 05, 2013 94.62 94.70 94.24 94.24 9,223 -0.48(-0.51%)
Dec 04, 2013 94.30 94.93 94.11 94.72 5,422 +0.06(+0.06%)
Dec 03, 2013 94.50 94.84 94.38 94.66 16,338 +0.08(+0.09%)
Dec 02, 2013 95.12 95.16 94.51 94.58 49,110 -0.83(-0.87%)
Nov 29, 2013 95.29 95.60 95.29 95.41 1,360 +0.12(+0.13%)
Nov 27, 2013 95.17 95.30 95.04 95.29 5,413 +0.29(+0.31%)
Nov 26, 2013 95.13 95.44 95.00 95.00 26,870 +0.03(+0.03%)
Nov 25, 2013 95.42 95.46 94.95 94.97 28,075 -0.31(-0.33%)
Nov 22, 2013 94.92 95.28 94.78 95.28 13,964 +0.35(+0.37%)
Nov 21, 2013 94.55 94.93 94.54 94.93 12,846 +0.63(+0.67%)
Nov 20, 2013 94.81 95.22 94.12 94.30 13,310 -0.45(-0.47%)
Nov 19, 2013 95.04 95.19 94.68 94.75 15,848 -0.53(-0.56%)
Nov 18, 2013 95.85 95.85 95.19 95.28 5,913 -0.36(-0.38%)
Nov 15, 2013 95.61 95.66 95.25 95.64 18,095 +0.26(+0.27%)
Nov 14, 2013 94.86 95.48 94.86 95.38 11,278 +0.57(+0.60%)
Nov 13, 2013 93.41 94.81 93.41 94.81 5,673 +1.20(+1.28%)
Nov 12, 2013 93.44 93.70 93.34 93.61 3,553 -0.01(-0.01%)
Nov 11, 2013 93.70 93.84 93.61 93.62 7,848 -0.06(-0.06%)
Nov 08, 2013 93.12 93.71 92.71 93.68 17,716 +0.56(+0.60%)
Nov 07, 2013 94.59 94.59 93.06 93.12 26,538 -1.54(-1.63%)
Nov 06, 2013 94.38 94.66 94.11 94.66 16,936 +0.45(+0.48%)
Nov 05, 2013 93.78 94.35 93.64 94.21 6,783 +0.14(+0.15%)
Nov 04, 2013 93.99 94.23 93.62 94.07 62,920 +0.40(+0.43%)
Nov 01, 2013 93.77 93.96 93.27 93.67 94,954 +0.17(+0.18%)
Oct 31, 2013 93.72 94.13 93.39 93.50 22,553 -0.44(-0.47%)
Oct 30, 2013 94.87 94.87 93.92 93.94 16,941 -0.66(-0.70%)
Oct 29, 2013 93.92 94.60 93.87 94.60 5,970 +0.73(+0.78%)
Oct 28, 2013 93.40 94.05 93.39 93.87 21,233 +0.90(+0.97%)
Oct 25, 2013 92.76 92.97 92.63 92.97 7,250 +0.24(+0.26%)
Oct 24, 2013 92.86 92.88 92.65 92.73 11,295 +0.02(+0.02%)
Oct 23, 2013 92.60 92.82 92.43 92.71 11,462 -0.10(-0.11%)
Oct 22, 2013 92.08 92.97 92.08 92.81 20,710 +1.07(+1.17%)
Oct 21, 2013 92.09 92.09 91.44 91.74 11,707 -0.16(-0.17%)
Oct 18, 2013 91.71 91.93 91.56 91.90 13,526 +0.34(+0.37%)
Oct 17, 2013 90.42 91.58 90.42 91.56 12,871 +0.91(+1.00%)
Oct 16, 2013 90.05 90.69 89.98 90.65 13,324 +1.12(+1.25%)
Oct 15, 2013 90.27 90.27 89.43 89.53 7,084 -0.80(-0.89%)
Oct 14, 2013 89.64 90.37 89.53 90.33 15,169 +0.42(+0.47%)
Oct 11, 2013 89.44 89.91 89.44 89.91 6,260 +0.23(+0.26%)
Oct 10, 2013 88.79 89.75 88.79 89.68 20,540 +1.81(+2.06%)
Oct 09, 2013 88.28 88.28 87.69 87.87 10,056 -0.13(-0.15%)
Oct 08, 2013 88.73 88.87 88.00 88.00 19,042 -0.79(-0.89%)
Oct 07, 2013 88.75 89.18 88.75 88.79 11,177 -0.50(-0.56%)
Oct 04, 2013 89.02 89.47 88.98 89.29 8,195 +0.38(+0.42%)
Oct 03, 2013 89.27 89.38 88.52 88.91 12,022 -0.51(-0.57%)
Oct 02, 2013 89.25 89.47 88.78 89.42 50,757 -0.35(-0.39%)
Oct 01, 2013 89.89 89.89 89.28 89.77 58,841 +0.47(+0.53%)
Sep 30, 2013 89.34 89.53 89.06 89.30 46,492 -0.61(-0.68%)
Sep 27, 2013 89.90 90.07 89.88 89.91 19,275 -0.36(-0.40%)
Sep 26, 2013 90.18 90.42 89.92 90.27 11,163 +0.32(+0.36%)
Sep 25, 2013 90.65 90.65 89.88 89.95 23,811 -0.64(-0.71%)
Sep 24, 2013 90.69 91.01 90.42 90.59 119,907 -0.44(-0.48%)
Sep 23, 2013 91.46 91.46 90.60 91.03 46,377 -0.70(-0.76%)
Sep 20, 2013 92.14 92.17 91.64 91.73 7,678 -0.59(-0.64%)
Sep 19, 2013 92.80 92.80 92.22 92.32 8,311 -0.20(-0.21%)
Sep 18, 2013 91.37 92.61 90.87 92.52 22,322 +1.11(+1.21%)
Sep 17, 2013 90.95 91.44 90.95 91.41 2,804 +0.38(+0.42%)
Sep 16, 2013 90.39 91.39 90.94 91.03 8,155 +0.64(+0.71%)
Sep 13, 2013 90.00 90.40 89.90 90.39 19,248 +0.62(+0.69%)
Sep 12, 2013 90.04 90.08 89.70 89.77 11,410 -0.21(-0.23%)
Sep 11, 2013 89.39 89.98 89.35 89.98 6,804 +0.52(+0.58%)
Sep 10, 2013 89.65 89.72 89.32 89.46 11,481 +0.13(+0.15%)
Sep 09, 2013 88.61 89.33 88.61 89.33 17,707 +0.81(+0.92%)
Sep 06, 2013 88.73 88.93 87.87 88.52 5,751 +0.10(+0.11%)
Sep 05, 2013 88.44 88.58 88.38 88.42 11,625 -0.00(-0.00%)
Sep 04, 2013 87.70 88.63 87.70 88.42 7,787 +0.90(+1.03%)
Sep 03, 2013 88.25 88.54 87.39 87.52 365,452 +0.10(+0.11%)
Aug 30, 2013 87.89 87.89 87.29 87.42 17,785 -0.23(-0.26%)
Aug 29, 2013 87.10 87.93 87.10 87.65 6,706 +0.58(+0.67%)
Aug 28, 2013 87.24 87.36 87.01 87.07 29,065 -0.34(-0.39%)
Aug 27, 2013 87.71 87.79 87.41 87.41 14,885 -1.03(-1.17%)
Aug 26, 2013 89.45 89.45 88.35 88.44 11,384 -0.85(-0.95%)
Aug 23, 2013 88.81 89.33 88.77 89.29 36,622 +0.50(+0.56%)
Aug 22, 2013 88.33 89.00 88.19 88.79 10,858 +0.69(+0.78%)
Aug 21, 2013 88.85 88.85 88.03 88.10 9,734 -0.60(-0.68%)
Aug 20, 2013 88.44 89.10 88.37 88.70 6,834 +0.29(+0.33%)
Aug 19, 2013 88.62 88.82 88.41 88.41 38,672 -0.44(-0.50%)
Aug 16, 2013 89.25 89.25 88.72 88.85 22,745 -0.44(-0.49%)
Aug 15, 2013 90.21 90.21 89.25 89.29 16,675 -1.50(-1.65%)
Aug 14, 2013 91.45 91.45 90.79 90.79 8,351 -0.64(-0.70%)
Aug 13, 2013 92.19 92.19 91.13 91.43 11,815 -0.07(-0.08%)
Aug 12, 2013 90.84 91.56 90.84 91.50 14,119 -0.05(-0.05%)
Aug 09, 2013 91.77 91.88 91.43 91.55 20,470 -0.28(-0.30%)
Aug 08, 2013 91.37 91.92 91.37 91.83 32,132 +0.75(+0.82%)
Aug 07, 2013 91.37 91.37 91.04 91.08 14,093 -0.62(-0.68%)
Aug 06, 2013 91.67 91.86 91.53 91.70 11,568 -0.13(-0.14%)
Aug 05, 2013 91.83 91.94 91.67 91.83 9,966 -0.03(-0.03%)
Aug 02, 2013 91.61 91.90 91.24 91.86 7,880 +0.19(+0.21%)
Aug 01, 2013 91.05 91.75 91.05 91.67 54,273 +1.23(+1.36%)
Jul 31, 2013 90.68 91.05 90.44 90.44 15,529 -0.11(-0.12%)
Jul 30, 2013 90.67 90.95 90.40 90.55 16,777 +0.05(+0.06%)
Jul 29, 2013 90.65 90.65 90.44 90.50 4,282 -0.14(-0.15%)
Jul 26, 2013 90.26 90.64 89.78 90.64 15,470 +0.05(+0.06%)
Jul 25, 2013 90.21 90.69 90.20 90.59 10,234 +0.25(+0.28%)
Jul 24, 2013 91.00 91.18 90.27 90.34 13,951 -0.38(-0.42%)
Jul 23, 2013 91.00 91.00 90.70 90.72 10,027 -0.25(-0.27%)
Jul 22, 2013 90.90 91.12 90.82 90.97 8,023 +0.01(+0.01%)
Jul 19, 2013 90.76 90.98 90.58 90.96 15,952 +0.27(+0.30%)
Jul 18, 2013 90.26 90.94 90.26 90.69 13,355 +0.40(+0.44%)
Jul 17, 2013 90.13 90.36 90.05 90.29 14,565 +0.39(+0.43%)
Jul 16, 2013 90.29 90.29 89.89 89.90 15,176 -0.79(-0.87%)
Jul 15, 2013 90.76 90.76 90.57 90.69 32,922 +0.05(+0.06%)
Jul 12, 2013 90.47 90.67 90.32 90.64 42,358 +0.16(+0.18%)
Jul 11, 2013 90.03 90.54 90.03 90.48 49,338 +1.37(+1.54%)
Jul 10, 2013 89.10 89.38 88.89 89.11 77,388 +0.02(+0.02%)
Jul 09, 2013 88.77 89.24 88.26 89.09 41,033 +0.83(+0.94%)
Jul 08, 2013 88.16 88.57 88.11 88.26 15,610 +0.52(+0.59%)
Jul 05, 2013 87.96 87.96 87.05 87.74 10,589 +0.35(+0.40%)
Jul 03, 2013 87.23 87.53 86.91 87.39 5,036 -0.09(-0.10%)
Jul 02, 2013 87.55 87.97 87.20 87.48 7,150 -0.06(-0.07%)
Jul 01, 2013 86.73 87.99 86.73 87.54 38,980 +0.79(+0.91%)
Jun 28, 2013 86.78 87.28 86.55 86.75 12,633 -0.28(-0.32%)
Jun 27, 2013 86.40 87.52 86.40 87.03 25,080 +0.77(+0.89%)
Jun 26, 2013 85.81 86.47 85.81 86.26 35,833 +0.55(+0.64%)
Jun 25, 2013 85.69 85.96 85.30 85.71 28,592 +0.64(+0.75%)
Jun 24, 2013 85.07 85.82 84.30 85.07 26,458 -0.76(-0.89%)
Jun 21, 2013 85.76 86.14 84.90 85.83 51,287 +0.68(+0.80%)
Jun 20, 2013 87.39 87.39 84.98 85.15 51,775 -2.88(-3.27%)
Jun 19, 2013 89.35 89.57 88.00 88.03 25,498 -1.45(-1.62%)
Jun 18, 2013 88.95 89.48 88.89 89.48 10,948 +0.53(+0.60%)
Jun 17, 2013 88.71 89.42 88.63 88.95 16,402 +0.57(+0.65%)
Jun 14, 2013 88.51 88.89 88.16 88.38 11,376 -0.11(-0.13%)
Jun 13, 2013 87.37 88.61 87.14 88.49 25,273 +0.99(+1.14%)
Jun 12, 2013 88.47 88.47 87.42 87.50 9,762 -0.36(-0.41%)
Jun 11, 2013 87.85 88.46 87.53 87.86 18,744 -0.55(-0.62%)
Jun 10, 2013 88.72 88.72 88.00 88.41 157,967 +0.04(+0.05%)
Jun 07, 2013 87.64 88.37 87.63 88.37 29,816 +1.31(+1.50%)
Jun 06, 2013 86.60 87.06 85.95 87.06 27,200 +0.54(+0.62%)
Jun 05, 2013 87.68 87.68 86.52 86.52 39,293 -1.35(-1.54%)
Jun 04, 2013 88.09 88.39 87.24 87.87 22,027 -0.01(-0.01%)
Jun 03, 2013 87.06 87.90 86.42 87.88 224,976 +0.63(+0.72%)
May 31, 2013 88.48 88.51 87.25 87.25 28,145 -1.49(-1.68%)
May 30, 2013 88.89 89.29 88.74 88.74 25,659 -0.08(-0.09%)
May 29, 2013 89.84 89.84 88.68 88.82 70,192 -1.40(-1.55%)
May 28, 2013 90.66 90.91 89.84 90.22 14,624 +0.63(+0.70%)
May 24, 2013 89.35 89.74 89.04 89.59 8,769 +0.30(+0.34%)
May 23, 2013 88.64 89.45 88.64 89.29 11,967 -0.26(-0.29%)
May 22, 2013 89.99 91.00 89.34 89.55 16,117 -0.41(-0.46%)
May 21, 2013 90.10 90.26 89.57 89.96 25,787 -0.14(-0.16%)
May 20, 2013 90.76 90.76 90.03 90.10 27,031 -0.64(-0.71%)
May 17, 2013 90.35 90.81 90.21 90.74 152,308 +0.45(+0.50%)
May 16, 2013 90.70 90.91 90.18 90.29 18,700 -0.41(-0.45%)
May 15, 2013 89.83 90.91 89.83 90.70 16,097 +1.80(+2.02%)
May 13, 2013 88.60 89.12 88.60 88.90 40,738 +0.11(+0.12%)
May 10, 2013 88.38 88.83 88.38 88.79 39,379 +0.56(+0.63%)
May 09, 2013 88.84 88.91 88.23 88.23 7,295 -0.51(-0.57%)
May 08, 2013 88.55 88.74 88.34 88.74 12,461 +0.19(+0.21%)
May 07, 2013 87.95 88.55 87.95 88.55 21,377 +0.78(+0.89%)
May 06, 2013 88.50 88.50 87.62 87.77 17,604 -0.41(-0.46%)
May 03, 2013 88.30 88.34 88.05 88.18 23,606 +0.78(+0.89%)
May 02, 2013 87.13 87.65 87.07 87.40 44,175 +0.40(+0.46%)
May 01, 2013 88.00 88.00 86.91 87.00 27,022 -0.49(-0.56%)
Apr 30, 2013 87.52 87.57 87.10 87.49 21,992 +0.06(+0.07%)
Apr 29, 2013 87.27 87.61 87.14 87.43 314,579 +0.40(+0.46%)
Apr 26, 2013 87.22 87.14 86.88 87.03 9,714 -0.11(-0.13%)
Apr 25, 2013 86.71 87.32 86.71 87.14 45,213 +0.82(+0.95%)
Apr 24, 2013 87.27 87.28 86.32 86.32 20,948 -1.17(-1.34%)
Apr 23, 2013 86.88 87.49 86.88 87.49 62,427 +0.96(+1.11%)
Apr 22, 2013 86.22 86.62 85.74 86.53 56,978 +0.31(+0.36%)
Apr 19, 2013 85.20 86.23 85.20 86.22 16,154 +1.31(+1.54%)
Apr 18, 2013 85.30 85.39 84.82 84.91 25,008 -0.19(-0.22%)
Apr 17, 2013 85.72 85.72 84.89 85.10 12,960 -1.02(-1.18%)
Apr 16, 2013 85.29 86.13 85.11 86.12 81,367 +1.67(+1.98%)
Apr 15, 2013 86.38 86.38 84.45 84.45 9,004 -1.87(-2.17%)
Apr 12, 2013 86.23 86.32 85.95 86.32 20,008 +0.04(+0.05%)
Apr 11, 2013 85.78 86.51 85.78 86.28 24,773 +0.52(+0.61%)
Apr 10, 2013 85.08 85.77 85.02 85.76 29,914 +0.98(+1.16%)
Apr 09, 2013 85.10 85.10 84.62 84.78 14,414 -0.22(-0.26%)
Apr 08, 2013 84.45 85.00 83.96 85.00 23,611 +0.92(+1.09%)
Apr 05, 2013 83.96 84.19 83.62 84.08 24,986 -0.68(-0.80%)
Apr 04, 2013 84.40 84.87 84.40 84.76 27,004 +0.34(+0.40%)
Apr 03, 2013 85.37 85.43 84.18 84.42 18,608 -0.94(-1.10%)
Apr 02, 2013 85.71 85.71 85.04 85.36 85,107 +0.66(+0.78%)
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.