US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 33.65 33.77 33.55 33.58 64,703 -0.01(-0.03%)
Jul 30, 2015 33.52 33.62 33.41 33.59 751,435 -0.06(-0.17%)
Jul 29, 2015 33.46 33.67 33.46 33.64 614,569 +0.21(+0.62%)
Jul 28, 2015 33.16 33.44 33.11 33.44 68,495 +0.42(+1.26%)
Jul 27, 2015 33.02 33.04 32.89 33.02 43,449 -0.10(-0.30%)
Jul 24, 2015 33.44 33.44 33.06 33.12 30,561 -0.27(-0.81%)
Jul 23, 2015 33.52 33.54 33.34 33.39 28,948 -0.02(-0.07%)
Jul 22, 2015 33.33 33.51 33.33 33.42 53,945 +0.05(+0.14%)
Jul 21, 2015 33.50 33.50 33.32 33.37 37,569 -0.12(-0.35%)
Jul 20, 2015 33.44 33.52 33.43 33.49 38,505 +0.07(+0.22%)
Jul 17, 2015 33.40 33.43 33.24 33.41 72,139 -0.02(-0.05%)
Jul 16, 2015 33.40 33.45 33.39 33.43 69,557 +0.20(+0.60%)
Jul 15, 2015 33.42 33.42 33.22 33.23 97,062 -0.18(-0.53%)
Jul 14, 2015 33.33 33.43 33.33 33.41 80,857 +0.04(+0.13%)
Jul 13, 2015 33.18 33.37 33.18 33.36 68,366 +0.39(+1.19%)
Jul 10, 2015 32.96 33.05 32.88 32.97 79,901 +0.31(+0.94%)
Jul 09, 2015 33.05 33.12 32.66 32.66 90,101 -0.06(-0.19%)
Jul 08, 2015 33.02 33.02 32.69 32.72 78,384 -0.50(-1.49%)
Jul 07, 2015 32.84 33.27 32.60 33.22 93,112 +0.44(+1.34%)
Jul 06, 2015 32.66 32.92 32.64 32.78 192,179 -0.07(-0.22%)
Jul 02, 2015 32.96 32.85 32.85 32.85 716,845 -0.03(-0.08%)
Jul 01, 2015 32.73 32.88 32.61 32.88 1,507,453 +0.38(+1.17%)
Jun 30, 2015 32.68 32.68 32.43 32.50 61,649 +0.05(+0.16%)
Jun 29, 2015 32.88 32.89 32.44 32.45 69,070 -0.66(-1.98%)
Jun 26, 2015 33.11 33.21 33.08 33.10 14,675 +0.03(+0.09%)
Jun 25, 2015 33.29 33.29 33.04 33.07 115,269 -0.02(-0.06%)
Jun 24, 2015 33.20 33.28 33.08 33.09 73,830 -0.29(-0.88%)
Jun 23, 2015 33.42 33.44 33.31 33.39 35,184 -0.04(-0.12%)
Jun 22, 2015 33.42 33.52 33.41 33.43 36,190 +0.11(+0.33%)
Jun 19, 2015 33.29 33.41 33.29 33.32 40,270 +0.00(+0.00%)
Jun 18, 2015 32.99 33.42 32.99 33.32 79,859 +0.33(+1.01%)
Jun 17, 2015 32.85 33.01 32.75 32.98 21,077 +0.22(+0.66%)
Jun 16, 2015 32.53 32.79 32.53 32.77 26,648 +0.30(+0.93%)
Jun 15, 2015 32.50 32.59 32.46 32.46 26,480 -0.30(-0.92%)
Jun 12, 2015 32.73 32.76 32.64 32.76 18,698 -0.05(-0.15%)
Jun 11, 2015 32.91 32.95 32.81 32.81 40,177 -0.03(-0.08%)
Jun 10, 2015 32.63 32.91 32.63 32.84 359,107 +0.33(+1.01%)
Jun 09, 2015 32.43 32.61 32.40 32.51 46,912 +0.05(+0.16%)
Jun 08, 2015 32.47 32.48 32.38 32.46 245,459 +0.04(+0.13%)
Jun 05, 2015 32.67 32.67 32.42 32.42 45,285 -0.27(-0.83%)
Jun 04, 2015 32.91 32.95 32.68 32.69 38,305 -0.27(-0.82%)
Jun 03, 2015 33.03 33.06 32.95 32.96 57,381 +0.03(+0.10%)
Jun 02, 2015 32.91 33.02 32.79 32.92 53,485 -0.03(-0.08%)
Jun 01, 2015 33.06 33.06 32.87 32.95 110,217 +0.00(+0.01%)
May 29, 2015 33.14 33.14 32.90 32.94 25,206 -0.22(-0.67%)
May 28, 2015 33.10 33.18 33.06 33.17 22,791 +0.03(+0.09%)
May 27, 2015 33.04 33.15 32.99 33.14 71,129 +0.14(+0.42%)
May 26, 2015 33.24 33.24 32.95 33.00 36,698 -0.28(-0.83%)
May 22, 2015 33.33 33.27 33.27 33.27 78,569 -0.14(-0.41%)
May 21, 2015 33.33 33.41 33.28 33.41 23,270 -0.01(-0.02%)
May 20, 2015 33.40 33.48 33.38 33.41 31,528 +0.03(+0.08%)
May 19, 2015 33.40 33.46 33.32 33.39 53,336 -0.01(-0.04%)
May 18, 2015 33.40 33.43 33.34 33.40 25,168 -0.05(-0.16%)
May 15, 2015 33.35 33.45 33.34 33.45 99,896 +0.10(+0.29%)
May 14, 2015 33.04 33.36 33.04 33.36 128,873 +0.45(+1.37%)
May 13, 2015 33.06 33.12 32.85 32.90 4,992,770 -0.05(-0.15%)
May 12, 2015 32.95 33.00 32.75 32.95 81,886 -0.10(-0.29%)
May 11, 2015 33.14 33.27 33.05 33.05 64,866 -0.08(-0.24%)
May 08, 2015 33.05 33.23 33.03 33.13 1,301,475 +0.30(+0.90%)
May 07, 2015 32.58 32.87 32.58 32.83 90,781 +0.15(+0.44%)
May 06, 2015 32.77 32.85 32.52 32.69 79,636 +0.03(+0.10%)
May 05, 2015 32.87 32.96 32.62 32.65 113,376 -0.24(-0.74%)
May 04, 2015 32.86 32.95 32.85 32.90 51,416 +0.08(+0.25%)
May 01, 2015 32.64 32.81 32.60 32.81 144,173 +0.31(+0.94%)
Apr 30, 2015 32.64 32.68 32.45 32.51 86,891 -0.20(-0.61%)
Apr 29, 2015 32.83 32.83 32.67 32.71 56,899 -0.16(-0.49%)
Apr 28, 2015 32.90 33.02 32.78 32.87 147,293 -0.06(-0.17%)
Apr 27, 2015 33.09 33.11 32.92 32.92 91,538 -0.11(-0.34%)
Apr 24, 2015 33.17 33.17 33.02 33.03 79,093 -0.10(-0.29%)
Apr 23, 2015 33.07 33.25 33.07 33.13 80,577 -0.11(-0.34%)
Apr 22, 2015 33.20 33.26 33.06 33.24 127,512 +0.06(+0.18%)
Apr 21, 2015 33.23 33.29 33.13 33.18 90,752 +0.00(+0.01%)
Apr 20, 2015 33.11 33.27 33.11 33.18 57,436 +0.19(+0.56%)
Apr 17, 2015 33.04 33.04 32.85 32.99 107,326 -0.24(-0.73%)
Apr 16, 2015 33.14 33.33 33.11 33.24 113,799 +0.18(+0.55%)
Apr 15, 2015 33.17 33.26 33.05 33.06 94,655 +0.02(+0.05%)
Apr 14, 2015 32.94 33.11 32.86 33.04 77,434 +0.05(+0.15%)
Apr 13, 2015 33.15 33.15 32.98 32.99 107,384 -0.18(-0.55%)
Apr 10, 2015 33.12 33.24 33.08 33.17 218,998 +0.04(+0.12%)
Apr 09, 2015 32.99 33.15 32.93 33.13 76,370 +0.08(+0.24%)
Apr 08, 2015 32.85 33.08 32.85 33.05 7,444,756 +0.11(+0.35%)
Apr 07, 2015 33.03 33.12 32.92 32.94 105,253 -0.16(-0.48%)
Apr 06, 2015 32.69 33.22 32.69 33.10 43,342 +0.27(+0.81%)
Apr 02, 2015 32.51 32.83 32.83 32.83 128,362 +0.24(+0.73%)
Apr 01, 2015 32.61 32.61 32.32 32.59 327,747 -0.05(-0.16%)
Mar 31, 2015 32.68 32.83 32.59 32.64 142,081 -0.16(-0.48%)
Mar 30, 2015 32.64 32.85 32.57 32.80 77,137 +0.30(+0.93%)
Mar 27, 2015 32.28 32.51 32.25 32.50 44,318 +0.25(+0.79%)
Mar 26, 2015 32.31 32.35 32.23 32.25 119,014 -0.15(-0.46%)
Mar 25, 2015 32.79 32.81 32.39 32.39 37,577 -0.19(-0.57%)
Mar 24, 2015 32.85 32.94 32.58 32.58 56,936 -0.22(-0.68%)
Mar 23, 2015 32.69 32.95 32.69 32.80 65,361 +0.09(+0.28%)
Mar 20, 2015 32.52 32.75 32.52 32.71 48,870 +0.36(+1.11%)
Mar 19, 2015 32.40 32.43 32.27 32.35 53,827 -0.10(-0.30%)
Mar 18, 2015 32.10 32.58 31.80 32.45 100,169 +0.28(+0.89%)
Mar 17, 2015 32.24 32.28 32.08 32.16 69,107 -0.17(-0.53%)
Mar 16, 2015 32.13 32.35 32.13 32.34 94,016 +0.34(+1.07%)
Mar 13, 2015 32.21 32.21 31.83 31.99 58,257 -0.28(-0.87%)
Mar 12, 2015 31.94 32.28 31.94 32.27 161,317 +0.44(+1.37%)
Mar 11, 2015 32.09 32.09 31.79 31.84 166,867 -0.23(-0.72%)
Mar 10, 2015 32.30 32.30 32.07 32.07 66,439 -0.49(-1.52%)
Mar 09, 2015 32.54 32.58 32.45 32.56 63,421 +0.18(+0.56%)
Mar 06, 2015 32.95 32.95 32.30 32.38 288,455 -0.67(-2.04%)
Mar 05, 2015 33.11 33.13 32.98 33.05 123,064 +0.00(+0.01%)
Mar 04, 2015 33.21 33.28 32.98 33.05 314,915 -0.23(-0.69%)
Mar 03, 2015 33.36 33.36 33.13 33.28 341,318 -0.15(-0.43%)
Mar 02, 2015 33.30 33.45 33.23 33.43 2,157,037 +0.11(+0.32%)
Feb 27, 2015 33.30 33.38 33.24 33.32 109,102 +0.06(+0.19%)
Feb 26, 2015 33.23 33.31 33.18 33.25 73,611 -0.03(-0.09%)
Feb 25, 2015 33.26 33.34 33.23 33.28 51,486 +0.02(+0.05%)
Feb 24, 2015 33.20 33.28 33.10 33.27 239,795 +0.13(+0.40%)
Feb 23, 2015 33.07 33.17 33.07 33.14 183,963 -0.02(-0.06%)
Feb 20, 2015 32.94 33.17 32.77 33.15 269,403 +0.16(+0.49%)
Feb 19, 2015 32.97 33.09 32.97 32.99 43,281 -0.05(-0.14%)
Feb 18, 2015 32.83 33.05 32.83 33.04 99,278 +0.13(+0.40%)
Feb 17, 2015 32.90 32.97 32.76 32.91 58,185 -0.03(-0.10%)
Feb 13, 2015 32.94 32.94 32.94 32.94 81,596 -0.03(-0.08%)
Feb 12, 2015 32.85 32.98 32.78 32.97 377,107 +0.16(+0.50%)
Feb 11, 2015 32.69 32.86 32.57 32.80 99,864 +0.13(+0.40%)
Feb 10, 2015 32.55 32.69 32.43 32.68 89,969 +0.40(+1.22%)
Feb 09, 2015 32.37 32.42 32.22 32.28 188,296 -0.18(-0.54%)
Feb 06, 2015 32.64 32.66 32.38 32.46 94,143 -0.18(-0.55%)
Feb 05, 2015 32.51 32.64 32.48 32.63 200,195 +0.19(+0.60%)
Feb 04, 2015 32.38 32.62 32.37 32.44 481,067 -0.02(-0.08%)
Feb 03, 2015 32.35 32.47 32.22 32.47 412,012 +0.36(+1.13%)
Feb 02, 2015 31.84 32.10 31.48 32.10 2,035,662 +0.44(+1.38%)
Jan 30, 2015 32.09 32.09 31.67 31.67 155,398 -0.61(-1.89%)
Jan 29, 2015 32.00 32.32 31.86 32.28 72,329 +0.39(+1.21%)
Jan 28, 2015 32.35 32.38 31.85 31.89 142,531 -0.33(-1.03%)
Jan 27, 2015 32.27 32.34 32.02 32.22 171,436 -0.38(-1.17%)
Jan 26, 2015 32.49 32.66 32.44 32.60 2,239,504 +0.03(+0.09%)
Jan 23, 2015 32.80 32.80 32.56 32.57 295,582 -0.37(-1.13%)
Jan 22, 2015 32.74 32.96 32.42 32.95 98,145 +0.40(+1.23%)
Jan 21, 2015 32.28 32.58 32.17 32.55 135,637 +0.17(+0.51%)
Jan 20, 2015 32.40 32.46 32.12 32.38 316,751 +0.11(+0.35%)
Jan 16, 2015 31.92 32.27 31.92 32.26 111,909 +0.32(+1.02%)
Jan 15, 2015 32.20 32.29 31.91 31.94 169,875 -0.17(-0.53%)
Jan 14, 2015 31.84 32.12 31.81 32.11 184,294 -0.08(-0.26%)
Jan 13, 2015 32.43 32.68 31.99 32.19 155,207 -0.07(-0.22%)
Jan 12, 2015 32.46 32.46 32.17 32.26 191,362 -0.15(-0.47%)
Jan 09, 2015 32.73 32.73 32.38 32.42 210,489 -0.27(-0.81%)
Jan 08, 2015 32.38 32.71 32.38 32.68 317,036 +0.52(+1.63%)
Jan 07, 2015 31.89 32.24 31.82 32.16 493,864 +0.53(+1.69%)
Jan 06, 2015 31.90 32.04 31.50 31.62 309,090 -0.18(-0.57%)
Jan 05, 2015 32.13 32.13 31.77 31.81 613,638 -0.36(-1.12%)
Jan 02, 2015 32.42 32.48 31.99 32.17 1,454,892 -0.19(-0.57%)
Dec 31, 2014 32.74 32.35 32.35 32.35 141,821 -0.33(-1.01%)
Dec 30, 2014 32.78 32.86 32.68 32.68 79,507 -0.17(-0.51%)
Dec 29, 2014 32.80 32.90 32.78 32.85 168,402 -0.02(-0.08%)
Dec 26, 2014 32.82 32.94 32.82 32.88 123,015 +0.12(+0.36%)
Dec 24, 2014 32.80 32.76 32.76 32.76 61,197 -0.15(-0.45%)
Dec 23, 2014 32.77 32.98 32.77 32.91 73,650 +0.22(+0.66%)
Dec 22, 2014 32.52 32.69 32.52 32.69 68,914 +0.22(+0.66%)
Dec 19, 2014 32.50 32.58 32.38 32.48 333,313 +0.06(+0.20%)
Dec 18, 2014 32.15 32.41 32.04 32.41 95,614 +0.63(+1.99%)
Dec 17, 2014 31.33 31.84 31.30 31.78 1,564,766 +0.52(+1.66%)
Dec 16, 2014 31.40 31.89 31.13 31.26 817,831 -0.33(-1.03%)
Dec 15, 2014 31.95 31.99 31.51 31.59 59,680 -0.25(-0.78%)
Dec 12, 2014 32.09 32.30 31.83 31.83 76,624 -0.43(-1.34%)
Dec 11, 2014 32.17 32.51 32.17 32.27 304,706 +0.19(+0.59%)
Dec 10, 2014 32.49 32.52 32.08 32.08 106,790 -0.41(-1.26%)
Dec 09, 2014 32.33 32.50 32.15 32.49 124,674 -0.08(-0.24%)
Dec 08, 2014 32.75 32.80 32.51 32.57 305,459 -0.18(-0.54%)
Dec 05, 2014 32.77 32.77 32.69 32.74 39,111 +0.00(+0.00%)
Dec 04, 2014 32.79 32.84 32.67 32.74 561,625 -0.11(-0.33%)
Dec 03, 2014 32.90 32.90 32.77 32.85 45,572 -0.05(-0.14%)
Dec 02, 2014 32.74 32.92 32.74 32.90 203,504 +0.15(+0.46%)
Dec 01, 2014 32.90 32.90 32.75 32.75 315,250 -0.26(-0.78%)
Nov 28, 2014 32.74 33.07 32.74 33.01 51,050 +0.33(+1.01%)
Nov 26, 2014 32.63 32.67 32.67 32.67 70,380 +0.07(+0.22%)
Nov 25, 2014 32.54 32.67 32.53 32.60 46,493 +0.07(+0.23%)
Nov 24, 2014 32.57 32.63 32.48 32.53 124,385 +0.03(+0.10%)
Nov 21, 2014 32.70 32.70 32.48 32.49 115,482 +0.10(+0.29%)
Nov 20, 2014 32.32 32.45 32.32 32.40 19,515 -0.03(-0.10%)
Nov 19, 2014 32.30 32.46 32.27 32.43 69,239 +0.08(+0.24%)
Nov 18, 2014 32.23 32.38 32.22 32.36 28,353 +0.15(+0.47%)
Nov 17, 2014 32.01 32.20 32.01 32.20 46,512 +0.19(+0.60%)
Nov 14, 2014 32.16 32.16 31.94 32.01 35,965 -0.13(-0.40%)
Nov 13, 2014 32.10 32.33 32.05 32.14 53,236 +0.04(+0.12%)
Nov 12, 2014 31.93 32.15 31.93 32.10 150,569 +0.10(+0.30%)
Nov 11, 2014 31.97 32.06 31.97 32.01 42,225 -0.01(-0.02%)
Nov 10, 2014 31.91 32.01 31.87 32.01 74,477 +0.10(+0.30%)
Nov 07, 2014 31.76 31.94 31.76 31.92 119,751 +0.00(+0.00%)
Nov 06, 2014 31.91 31.92 31.76 31.92 287,974 +0.15(+0.47%)
Nov 05, 2014 31.74 31.85 31.65 31.77 154,607 +0.20(+0.63%)
Nov 04, 2014 31.46 31.68 31.46 31.57 153,783 -0.02(-0.07%)
Nov 03, 2014 31.46 31.60 31.46 31.59 560,257 +0.11(+0.34%)
Oct 31, 2014 31.48 31.57 31.36 31.48 101,542 +0.26(+0.84%)
Oct 30, 2014 30.93 31.29 30.87 31.22 69,660 +0.22(+0.70%)
Oct 29, 2014 31.09 31.12 30.84 31.00 38,449 -0.10(-0.31%)
Oct 28, 2014 30.90 31.10 30.87 31.10 73,526 +0.29(+0.95%)
Oct 27, 2014 30.68 30.80 30.80 30.81 143,580 +0.01(+0.02%)
Oct 24, 2014 30.66 30.81 30.65 30.80 128,916 +0.22(+0.73%)
Oct 23, 2014 30.69 30.76 30.56 30.58 101,332 +0.04(+0.13%)
Oct 22, 2014 30.56 30.76 30.53 30.54 152,226 -0.02(-0.05%)
Oct 21, 2014 30.31 30.55 30.18 30.55 285,882 +0.25(+0.82%)
Oct 20, 2014 29.81 30.32 29.81 30.30 751,812 +0.43(+1.44%)
Oct 17, 2014 29.87 29.94 29.72 29.87 87,262 +0.29(+0.97%)
Oct 16, 2014 29.47 29.71 29.19 29.59 84,077 -0.01(-0.04%)
Oct 15, 2014 29.60 29.65 29.05 29.60 234,329 -0.18(-0.62%)
Oct 14, 2014 29.99 29.99 29.77 29.78 268,089 +0.04(+0.12%)
Oct 13, 2014 30.06 30.20 29.75 29.75 68,305 -0.49(-1.62%)
Oct 10, 2014 30.29 30.48 30.23 30.24 38,913 -0.05(-0.15%)
Oct 09, 2014 30.66 30.75 30.28 30.28 82,627 -0.47(-1.52%)
Oct 08, 2014 30.37 30.75 30.23 30.75 97,200 +0.41(+1.36%)
Oct 07, 2014 30.50 30.63 30.34 30.34 135,406 -0.34(-1.11%)
Oct 06, 2014 30.75 30.75 30.48 30.68 127,940 +0.02(+0.06%)
Oct 03, 2014 30.54 30.68 30.45 30.66 208,537 +0.30(+1.00%)
Oct 02, 2014 30.22 30.38 30.13 30.36 300,305 +0.10(+0.35%)
Oct 01, 2014 30.35 30.42 30.16 30.25 1,231,281 -0.19(-0.64%)
Sep 30, 2014 30.55 30.55 30.38 30.45 99,275 -0.10(-0.33%)
Sep 29, 2014 30.48 30.66 30.48 30.55 1,158,704 -0.14(-0.47%)
Sep 26, 2014 30.50 30.72 30.50 30.69 53,064 +0.23(+0.77%)
Sep 25, 2014 30.80 30.80 30.42 30.46 428,644 -0.39(-1.28%)
Sep 24, 2014 30.68 30.86 30.66 30.85 72,836 +0.19(+0.63%)
Sep 23, 2014 30.82 30.86 30.66 30.66 309,935 -0.23(-0.74%)
Sep 22, 2014 31.01 31.01 30.86 30.89 92,901 -0.20(-0.65%)
Sep 19, 2014 31.16 31.16 31.04 31.09 22,619 +0.03(+0.10%)
Sep 18, 2014 31.01 31.08 30.99 31.06 38,360 +0.14(+0.44%)
Sep 17, 2014 30.99 31.03 30.88 30.93 77,533 -0.03(-0.10%)
Sep 16, 2014 30.80 31.04 30.80 30.96 28,542 +0.15(+0.49%)
Sep 15, 2014 30.84 30.87 30.77 30.81 17,190 +0.03(+0.09%)
Sep 12, 2014 30.95 30.99 30.73 30.78 16,579 -0.19(-0.61%)
Sep 11, 2014 30.83 30.99 30.83 30.97 17,408 +0.04(+0.12%)
Sep 10, 2014 30.84 30.96 30.79 30.93 22,086 +0.13(+0.41%)
Sep 09, 2014 30.89 30.92 30.78 30.80 41,830 -0.12(-0.40%)
Sep 08, 2014 31.01 31.04 30.89 30.93 84,210 -0.17(-0.54%)
Sep 05, 2014 31.03 31.08 30.88 31.09 39,553 +0.07(+0.23%)
Sep 04, 2014 31.03 31.09 30.97 31.02 89,493 +0.03(+0.11%)
Sep 03, 2014 31.15 31.15 30.94 30.99 30,514 -0.03(-0.10%)
Sep 02, 2014 30.99 31.12 30.90 31.02 150,908 +0.05(+0.17%)
Aug 29, 2014 30.95 30.97 30.97 30.97 25,666 +0.07(+0.22%)
Aug 28, 2014 30.75 30.92 30.75 30.90 24,679 -0.03(-0.09%)
Aug 27, 2014 30.89 30.93 30.85 30.93 50,008 +0.03(+0.10%)
Aug 26, 2014 30.99 30.99 30.89 30.90 19,438 -0.04(-0.13%)
Aug 25, 2014 30.93 31.00 30.93 30.94 45,784 +0.18(+0.58%)
Aug 22, 2014 30.85 30.85 30.75 30.76 98,365 -0.05(-0.15%)
Aug 21, 2014 30.91 30.91 30.80 30.80 678,814 -0.00(-0.01%)
Aug 20, 2014 30.73 30.83 30.67 30.81 31,424 +0.08(+0.26%)
Aug 19, 2014 30.71 30.78 30.68 30.73 105,448 +0.04(+0.14%)
Aug 18, 2014 30.63 30.71 30.63 30.68 423,500 +0.23(+0.75%)
Aug 15, 2014 30.54 30.61 30.26 30.46 377,995 +0.07(+0.24%)
Aug 14, 2014 30.34 30.39 30.32 30.38 26,791 +0.13(+0.42%)
Aug 13, 2014 30.25 30.31 30.16 30.26 70,996 +0.09(+0.31%)
Aug 12, 2014 30.24 30.24 30.09 30.16 22,603 -0.08(-0.28%)
Aug 11, 2014 30.15 30.34 30.15 30.25 54,810 +0.21(+0.71%)
Aug 08, 2014 29.69 29.87 29.69 30.03 134,163 +0.34(+1.13%)
Aug 07, 2014 29.98 29.99 29.68 29.70 44,952 -0.26(-0.87%)
Aug 06, 2014 29.71 29.96 29.71 29.96 31,573 +0.35(+1.18%)
Aug 05, 2014 29.63 29.77 29.54 29.61 49,975 -0.10(-0.35%)
Aug 04, 2014 29.61 29.72 29.54 29.71 155,102 +0.17(+0.56%)
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.