US Consumer Goods Ishares ETF (NY: IYK )

67.54 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 89.54 89.86 89.29 89.35 24,315 -0.02(-0.03%)
Jul 30, 2015 89.21 89.47 88.90 89.38 282,388 -0.15(-0.17%)
Jul 29, 2015 89.04 89.60 89.04 89.53 230,954 +0.55(+0.62%)
Jul 28, 2015 88.23 88.98 88.10 88.98 25,740 +1.10(+1.26%)
Jul 27, 2015 87.86 87.91 87.53 87.87 16,328 -0.26(-0.30%)
Jul 24, 2015 88.98 88.98 87.96 88.13 11,485 -0.72(-0.81%)
Jul 23, 2015 89.19 89.24 88.73 88.85 10,878 -0.07(-0.07%)
Jul 22, 2015 88.70 89.17 88.70 88.92 20,272 +0.12(+0.14%)
Jul 21, 2015 89.14 89.14 88.65 88.79 14,118 -0.31(-0.35%)
Jul 20, 2015 88.98 89.20 88.95 89.11 14,470 +0.20(+0.22%)
Jul 17, 2015 88.88 88.95 88.46 88.91 27,109 -0.04(-0.05%)
Jul 16, 2015 88.88 89.02 88.84 88.95 26,139 +0.53(+0.60%)
Jul 15, 2015 88.92 88.92 88.41 88.42 36,476 -0.47(-0.53%)
Jul 14, 2015 88.68 88.95 88.68 88.89 30,386 +0.12(+0.13%)
Jul 13, 2015 88.30 88.79 88.30 88.78 25,692 +1.05(+1.19%)
Jul 10, 2015 87.71 87.94 87.50 87.73 30,027 +0.82(+0.94%)
Jul 09, 2015 87.94 88.13 86.91 86.91 33,859 -0.16(-0.19%)
Jul 08, 2015 87.86 87.86 87.00 87.08 29,456 -1.32(-1.49%)
Jul 07, 2015 87.38 88.52 86.74 88.40 34,991 +1.17(+1.34%)
Jul 06, 2015 86.90 87.59 86.86 87.23 72,220 -0.19(-0.22%)
Jul 02, 2015 87.71 87.42 87.42 87.42 269,389 -0.07(-0.08%)
Jul 01, 2015 87.10 87.49 86.77 87.49 566,498 +1.01(+1.17%)
Jun 30, 2015 86.96 86.96 86.30 86.48 23,167 +0.14(+0.16%)
Jun 29, 2015 87.50 87.52 86.32 86.34 25,956 -1.75(-1.98%)
Jun 26, 2015 88.09 88.36 88.03 88.09 5,515 +0.08(+0.09%)
Jun 25, 2015 88.58 88.58 87.93 88.01 43,318 -0.05(-0.06%)
Jun 24, 2015 88.35 88.55 88.03 88.06 27,745 -0.47(-0.53%)
Jun 23, 2015 88.62 88.67 88.33 88.53 13,269 -0.10(-0.12%)
Jun 22, 2015 88.61 88.87 88.60 88.63 13,648 +0.29(+0.33%)
Jun 19, 2015 88.26 88.58 88.26 88.34 15,187 +0.00(+0.00%)
Jun 18, 2015 87.49 88.61 87.49 88.34 30,117 +0.88(+1.01%)
Jun 17, 2015 87.11 87.52 86.83 87.45 7,949 +0.57(+0.66%)
Jun 16, 2015 86.25 86.96 86.25 86.88 10,050 +0.80(+0.93%)
Jun 15, 2015 86.18 86.42 86.08 86.08 9,986 -0.80(-0.92%)
Jun 12, 2015 86.77 86.87 86.55 86.87 7,051 -0.13(-0.15%)
Jun 11, 2015 87.26 87.38 86.99 87.00 15,152 -0.07(-0.08%)
Jun 10, 2015 86.53 87.26 86.53 87.08 135,432 +0.87(+1.01%)
Jun 09, 2015 85.98 86.48 85.90 86.21 17,692 +0.14(+0.16%)
Jun 08, 2015 86.11 86.12 85.86 86.07 92,571 +0.11(+0.13%)
Jun 05, 2015 86.62 86.62 85.95 85.95 17,078 -0.72(-0.83%)
Jun 04, 2015 87.26 87.37 86.67 86.67 14,446 -0.71(-0.82%)
Jun 03, 2015 87.58 87.66 87.38 87.39 21,640 +0.09(+0.10%)
Jun 02, 2015 87.26 87.54 86.94 87.30 20,171 -0.07(-0.08%)
Jun 01, 2015 87.67 87.67 87.15 87.37 41,566 +0.01(+0.01%)
May 29, 2015 87.87 87.87 87.24 87.35 9,506 -0.59(-0.67%)
May 28, 2015 87.76 87.99 87.66 87.94 8,595 +0.08(+0.09%)
May 27, 2015 87.60 87.90 87.47 87.86 26,825 +0.37(+0.42%)
May 26, 2015 88.15 88.15 87.37 87.49 13,840 -0.73(-0.83%)
May 22, 2015 88.39 88.22 88.22 88.22 29,631 -0.36(-0.41%)
May 21, 2015 88.38 88.60 88.24 88.58 8,776 -0.02(-0.02%)
May 20, 2015 88.55 88.78 88.50 88.60 11,890 +0.07(+0.08%)
May 19, 2015 88.57 88.71 88.34 88.53 20,115 -0.03(-0.04%)
May 18, 2015 88.56 88.64 88.41 88.56 9,491 -0.14(-0.16%)
May 15, 2015 88.42 88.70 88.40 88.70 37,674 +0.25(+0.29%)
May 14, 2015 87.61 88.45 87.61 88.45 48,602 +1.20(+1.37%)
May 13, 2015 87.66 87.81 87.11 87.25 1,882,956 -0.13(-0.15%)
May 12, 2015 87.36 87.51 86.84 87.38 30,882 -0.25(-0.29%)
May 11, 2015 87.88 88.22 87.63 87.63 24,463 -0.21(-0.24%)
May 08, 2015 87.63 88.11 87.58 87.85 490,833 +0.79(+0.90%)
May 07, 2015 86.38 87.17 86.38 87.06 34,237 +0.39(+0.44%)
May 06, 2015 86.90 87.10 86.22 86.67 30,033 +0.09(+0.10%)
May 05, 2015 87.17 87.39 86.50 86.58 42,758 -0.65(-0.74%)
May 04, 2015 87.12 87.38 87.11 87.23 19,390 +0.22(+0.25%)
May 01, 2015 86.55 87.01 86.45 87.01 54,373 +0.81(+0.94%)
Apr 30, 2015 86.55 86.67 86.03 86.20 32,770 -0.52(-0.61%)
Apr 29, 2015 87.04 87.04 86.62 86.72 21,458 -0.43(-0.49%)
Apr 28, 2015 87.24 87.57 86.93 87.15 55,549 -0.15(-0.17%)
Apr 27, 2015 87.75 87.81 87.29 87.30 34,522 -0.30(-0.34%)
Apr 24, 2015 87.96 87.96 87.57 87.59 29,828 -0.25(-0.29%)
Apr 23, 2015 87.69 88.17 87.69 87.85 30,388 -0.30(-0.33%)
Apr 22, 2015 88.04 88.19 87.65 88.14 48,089 +0.16(+0.18%)
Apr 21, 2015 88.10 88.27 87.85 87.99 34,226 +0.01(+0.01%)
Apr 20, 2015 87.78 88.22 87.78 87.98 21,661 +0.49(+0.56%)
Apr 17, 2015 87.62 87.62 87.11 87.49 40,476 -0.65(-0.74%)
Apr 16, 2015 87.86 88.38 87.80 88.13 42,917 +0.48(+0.55%)
Apr 15, 2015 87.96 88.19 87.64 87.65 35,697 +0.04(+0.05%)
Apr 14, 2015 87.35 87.78 87.14 87.61 29,203 +0.13(+0.15%)
Apr 13, 2015 87.90 87.90 87.45 87.48 40,498 -0.48(-0.55%)
Apr 10, 2015 87.82 88.14 87.72 87.96 82,592 +0.11(+0.12%)
Apr 09, 2015 87.49 87.90 87.32 87.85 28,802 +0.21(+0.24%)
Apr 08, 2015 87.09 87.71 87.09 87.64 2,807,690 +0.30(+0.35%)
Apr 07, 2015 87.59 87.81 87.28 87.34 39,695 -0.42(-0.48%)
Apr 06, 2015 86.67 88.08 86.67 87.76 16,346 +0.71(+0.81%)
Apr 02, 2015 86.19 87.05 87.05 87.05 48,410 +0.63(+0.73%)
Apr 01, 2015 86.47 86.47 85.70 86.42 123,605 -0.14(-0.16%)
Mar 31, 2015 86.64 87.04 86.40 86.56 53,584 -0.42(-0.48%)
Mar 30, 2015 86.56 87.09 86.36 86.98 29,091 +0.80(+0.93%)
Mar 27, 2015 85.60 86.21 85.52 86.17 16,714 +0.67(+0.79%)
Mar 26, 2015 85.67 85.79 85.47 85.50 44,884 -0.39(-0.46%)
Mar 25, 2015 86.95 86.99 85.89 85.89 14,171 -0.24(-0.28%)
Mar 24, 2015 86.86 87.08 86.14 86.14 21,534 -0.59(-0.68%)
Mar 23, 2015 86.44 87.12 86.44 86.73 24,720 +0.24(+0.28%)
Mar 20, 2015 85.99 86.59 85.99 86.48 18,483 +0.95(+1.11%)
Mar 19, 2015 85.66 85.74 85.31 85.53 20,358 -0.26(-0.30%)
Mar 18, 2015 84.87 86.15 84.08 85.80 37,886 +0.75(+0.89%)
Mar 17, 2015 85.25 85.35 84.82 85.04 26,137 -0.45(-0.53%)
Mar 16, 2015 84.96 85.53 84.96 85.49 35,559 +0.91(+1.07%)
Mar 13, 2015 85.17 85.17 84.16 84.59 22,034 -0.74(-0.87%)
Mar 12, 2015 84.46 85.35 84.46 85.33 61,013 +1.15(+1.37%)
Mar 11, 2015 84.85 84.85 84.06 84.18 63,112 -0.61(-0.72%)
Mar 10, 2015 85.41 85.41 84.79 84.79 25,128 -1.31(-1.52%)
Mar 09, 2015 86.03 86.15 85.80 86.10 23,987 +0.48(+0.56%)
Mar 06, 2015 87.13 87.13 85.40 85.62 109,099 -1.78(-2.04%)
Mar 05, 2015 87.55 87.59 87.20 87.40 46,545 +0.01(+0.01%)
Mar 04, 2015 87.80 87.99 87.21 87.39 119,107 -0.60(-0.69%)
Mar 03, 2015 88.20 88.20 87.59 87.99 129,093 -0.38(-0.43%)
Mar 02, 2015 88.04 88.44 87.86 88.38 815,836 +0.29(+0.32%)
Feb 27, 2015 88.03 88.26 87.88 88.09 41,264 +0.17(+0.20%)
Feb 26, 2015 87.85 88.07 87.73 87.92 27,841 -0.08(-0.09%)
Feb 25, 2015 87.93 88.14 87.87 88.00 19,473 +0.04(+0.05%)
Feb 24, 2015 87.78 88.00 87.51 87.96 90,695 +0.35(+0.40%)
Feb 23, 2015 87.44 87.70 87.44 87.61 69,578 -0.05(-0.06%)
Feb 20, 2015 87.09 87.70 86.65 87.66 101,893 +0.42(+0.49%)
Feb 19, 2015 87.18 87.49 87.18 87.23 16,369 -0.12(-0.14%)
Feb 18, 2015 86.80 87.38 86.80 87.36 37,549 +0.35(+0.40%)
Feb 17, 2015 86.99 87.18 86.60 87.00 22,007 -0.09(-0.10%)
Feb 13, 2015 87.09 87.09 87.09 87.09 30,861 -0.07(-0.08%)
Feb 12, 2015 86.85 87.19 86.68 87.17 142,629 +0.43(+0.50%)
Feb 11, 2015 86.44 86.88 86.12 86.73 37,770 +0.34(+0.40%)
Feb 10, 2015 86.06 86.43 85.74 86.39 34,028 +1.05(+1.22%)
Feb 09, 2015 85.58 85.73 85.18 85.35 71,217 -0.47(-0.54%)
Feb 06, 2015 86.30 86.36 85.62 85.81 35,606 -0.47(-0.55%)
Feb 05, 2015 85.96 86.29 85.88 86.29 75,718 +0.51(+0.60%)
Feb 04, 2015 85.62 86.24 85.58 85.77 181,949 -0.07(-0.08%)
Feb 03, 2015 85.53 85.84 85.19 85.84 155,831 +0.96(+1.13%)
Feb 02, 2015 84.18 84.88 83.24 84.88 769,929 +1.15(+1.38%)
Jan 30, 2015 84.84 84.84 83.72 83.73 58,774 -1.61(-1.89%)
Jan 29, 2015 84.61 85.45 84.24 85.34 27,356 +1.02(+1.21%)
Jan 28, 2015 85.53 85.62 84.21 84.32 53,908 -0.87(-1.03%)
Jan 27, 2015 85.32 85.50 84.67 85.19 64,840 -1.01(-1.17%)
Jan 26, 2015 85.89 86.35 85.77 86.20 847,026 +0.08(+0.09%)
Jan 23, 2015 86.71 86.71 86.09 86.12 111,795 -0.99(-1.13%)
Jan 22, 2015 86.56 87.14 85.72 87.11 37,120 +1.06(+1.23%)
Jan 21, 2015 85.35 86.14 85.06 86.05 51,300 +0.44(+0.52%)
Jan 20, 2015 85.66 85.83 84.93 85.61 119,802 +0.30(+0.35%)
Jan 16, 2015 84.39 85.31 84.39 85.31 42,326 +0.86(+1.02%)
Jan 15, 2015 85.13 85.37 84.38 84.45 64,250 -0.45(-0.53%)
Jan 14, 2015 84.19 84.93 84.10 84.90 69,703 -0.22(-0.26%)
Jan 13, 2015 85.75 86.41 84.58 85.12 58,702 -0.19(-0.22%)
Jan 12, 2015 85.82 85.82 85.05 85.31 72,377 -0.40(-0.47%)
Jan 09, 2015 86.53 86.53 85.62 85.71 79,611 -0.70(-0.81%)
Jan 08, 2015 85.61 86.49 85.61 86.41 119,909 +1.38(+1.62%)
Jan 07, 2015 84.32 85.24 84.12 85.03 186,789 +1.41(+1.69%)
Jan 06, 2015 84.34 84.70 83.29 83.62 116,904 -0.48(-0.57%)
Jan 05, 2015 84.96 84.96 83.99 84.10 232,090 -0.96(-1.12%)
Jan 02, 2015 85.72 85.87 84.59 85.05 550,270 -0.49(-0.57%)
Dec 31, 2014 86.57 85.54 85.54 85.54 53,639 -0.87(-1.01%)
Dec 30, 2014 86.68 86.87 86.42 86.42 30,071 -0.44(-0.51%)
Dec 29, 2014 86.73 87.00 86.68 86.86 63,693 -0.07(-0.08%)
Dec 26, 2014 86.78 87.09 86.78 86.92 46,527 +0.31(+0.36%)
Dec 24, 2014 86.71 86.61 86.61 86.61 23,146 -0.10(-0.12%)
Dec 23, 2014 86.35 86.91 86.35 86.72 27,949 +0.57(+0.66%)
Dec 22, 2014 85.68 86.15 85.68 86.15 26,152 +0.57(+0.66%)
Dec 19, 2014 85.64 85.85 85.33 85.58 126,488 +0.17(+0.20%)
Dec 18, 2014 84.71 85.41 84.44 85.41 36,284 +1.66(+1.99%)
Dec 17, 2014 82.56 83.90 82.49 83.74 593,808 +1.37(+1.66%)
Dec 16, 2014 82.74 84.03 82.03 82.38 310,356 -0.86(-1.03%)
Dec 15, 2014 84.20 84.29 83.04 83.24 22,648 -0.65(-0.78%)
Dec 12, 2014 84.55 85.11 83.88 83.89 29,077 -1.14(-1.34%)
Dec 11, 2014 84.77 85.68 84.77 85.03 115,632 +0.50(+0.59%)
Dec 10, 2014 85.61 85.69 84.53 84.53 40,525 -1.08(-1.26%)
Dec 09, 2014 85.20 85.65 84.72 85.61 47,312 -0.21(-0.24%)
Dec 08, 2014 86.31 86.44 85.66 85.82 115,917 -0.47(-0.54%)
Dec 05, 2014 86.35 86.35 86.15 86.28 14,842 +0.00(+0.00%)
Dec 04, 2014 86.41 86.53 86.09 86.28 213,129 -0.28(-0.33%)
Dec 03, 2014 86.69 86.69 86.35 86.57 17,294 -0.12(-0.14%)
Dec 02, 2014 86.28 86.75 86.28 86.69 77,227 +0.40(+0.46%)
Dec 01, 2014 86.70 86.70 86.29 86.29 119,633 -0.68(-0.78%)
Nov 28, 2014 86.28 87.14 86.28 86.98 19,372 +0.87(+1.01%)
Nov 26, 2014 85.98 86.10 86.10 86.10 26,708 +0.19(+0.22%)
Nov 25, 2014 85.75 86.10 85.72 85.91 17,643 +0.19(+0.23%)
Nov 24, 2014 85.81 85.99 85.59 85.72 47,202 +0.09(+0.10%)
Nov 21, 2014 86.18 86.18 85.58 85.63 43,824 +0.25(+0.30%)
Nov 20, 2014 85.18 85.51 85.18 85.37 7,405 -0.09(-0.10%)
Nov 19, 2014 85.11 85.52 85.03 85.46 26,275 +0.20(+0.24%)
Nov 18, 2014 84.94 85.31 84.91 85.26 10,759 +0.40(+0.47%)
Nov 17, 2014 84.36 84.86 84.36 84.86 17,651 +0.50(+0.60%)
Nov 14, 2014 84.75 84.75 84.16 84.36 13,648 -0.34(-0.40%)
Nov 13, 2014 84.59 85.20 84.47 84.70 20,202 +0.11(+0.12%)
Nov 12, 2014 84.13 84.72 84.13 84.59 57,139 +0.25(+0.30%)
Nov 11, 2014 84.25 84.48 84.25 84.34 16,023 -0.02(-0.02%)
Nov 10, 2014 84.08 84.36 83.98 84.36 28,263 +0.25(+0.30%)
Nov 07, 2014 83.69 84.17 83.68 84.11 45,444 +0.00(+0.00%)
Nov 06, 2014 84.10 84.12 83.69 84.11 109,282 +0.39(+0.47%)
Nov 05, 2014 83.63 83.92 83.41 83.72 58,671 +0.53(+0.63%)
Nov 04, 2014 82.91 83.49 82.91 83.19 58,358 -0.06(-0.07%)
Nov 03, 2014 82.90 83.27 82.90 83.25 212,610 +0.28(+0.34%)
Oct 31, 2014 82.95 83.18 82.64 82.96 38,534 +0.69(+0.84%)
Oct 30, 2014 81.52 82.44 81.34 82.27 26,435 +0.57(+0.70%)
Oct 29, 2014 81.93 82.01 81.26 81.70 14,591 -0.25(-0.31%)
Oct 28, 2014 81.43 81.95 81.34 81.95 27,902 +0.77(+0.95%)
Oct 27, 2014 80.84 81.17 81.17 81.18 54,486 +0.02(+0.02%)
Oct 24, 2014 80.79 81.19 80.77 81.17 48,922 +0.58(+0.73%)
Oct 23, 2014 80.87 81.04 80.52 80.58 38,454 +0.11(+0.13%)
Oct 22, 2014 80.52 81.07 80.46 80.48 57,768 -0.04(-0.05%)
Oct 21, 2014 79.87 80.52 79.54 80.52 108,488 +0.66(+0.82%)
Oct 20, 2014 78.56 79.89 78.56 79.86 285,303 +1.14(+1.44%)
Oct 17, 2014 78.71 78.91 78.31 78.72 33,114 +0.76(+0.97%)
Oct 16, 2014 77.66 78.28 76.91 77.96 31,906 -0.03(-0.04%)
Oct 15, 2014 78.00 78.13 76.55 78.00 88,924 -0.49(-0.62%)
Oct 14, 2014 79.02 79.02 78.46 78.48 101,736 +0.09(+0.12%)
Oct 13, 2014 79.20 79.58 78.39 78.39 25,920 -1.29(-1.62%)
Oct 10, 2014 79.81 80.31 79.65 79.68 14,767 -0.12(-0.15%)
Oct 09, 2014 80.80 81.04 79.78 79.80 31,356 -1.23(-1.52%)
Oct 08, 2014 80.03 81.04 79.65 81.04 36,886 +1.09(+1.36%)
Oct 07, 2014 80.38 80.72 79.95 79.95 51,385 -0.89(-1.11%)
Oct 06, 2014 81.02 81.02 80.33 80.84 48,551 +0.05(+0.06%)
Oct 03, 2014 80.48 80.85 80.23 80.79 79,137 +0.80(+1.00%)
Oct 02, 2014 79.63 80.05 79.39 80.00 113,962 +0.28(+0.35%)
Oct 01, 2014 79.96 80.17 79.48 79.72 467,255 -0.51(-0.64%)
Sep 30, 2014 80.51 80.51 80.05 80.23 37,673 -0.27(-0.33%)
Sep 29, 2014 80.33 80.78 80.33 80.50 439,713 -0.38(-0.47%)
Sep 26, 2014 80.37 80.95 80.37 80.88 20,137 +0.62(+0.77%)
Sep 25, 2014 81.16 81.16 80.16 80.26 162,665 -1.04(-1.28%)
Sep 24, 2014 80.86 81.31 80.79 81.30 27,640 +0.79(+0.98%)
Sep 23, 2014 80.92 81.03 80.52 80.52 118,026 -0.60(-0.74%)
Sep 22, 2014 81.43 81.43 81.03 81.12 35,377 -0.53(-0.65%)
Sep 19, 2014 81.83 81.83 81.52 81.65 8,613 +0.08(+0.10%)
Sep 18, 2014 81.42 81.62 81.37 81.57 14,608 +0.36(+0.44%)
Sep 17, 2014 81.38 81.48 81.08 81.21 29,525 -0.08(-0.10%)
Sep 16, 2014 80.88 81.50 80.88 81.29 10,869 +0.40(+0.49%)
Sep 15, 2014 80.99 81.05 80.81 80.90 6,546 +0.07(+0.09%)
Sep 12, 2014 81.29 81.39 80.70 80.83 6,313 -0.49(-0.61%)
Sep 11, 2014 80.97 81.37 80.97 81.32 6,629 +0.10(+0.12%)
Sep 10, 2014 80.98 81.31 80.86 81.22 8,410 +0.33(+0.41%)
Sep 09, 2014 81.12 81.19 80.83 80.89 15,929 -0.33(-0.40%)
Sep 08, 2014 81.42 81.52 81.11 81.21 32,067 -0.44(-0.54%)
Sep 05, 2014 81.49 81.61 81.10 81.65 15,062 +0.19(+0.23%)
Sep 04, 2014 81.47 81.63 81.34 81.46 34,079 +0.09(+0.11%)
Sep 03, 2014 81.80 81.80 81.25 81.37 11,620 -0.08(-0.10%)
Sep 02, 2014 81.37 81.71 81.14 81.46 57,467 +0.13(+0.16%)
Aug 29, 2014 81.28 81.32 81.32 81.32 9,774 +0.18(+0.22%)
Aug 28, 2014 80.76 81.19 80.74 81.14 9,398 -0.07(-0.09%)
Aug 27, 2014 81.12 81.22 81.01 81.21 19,043 +0.08(+0.10%)
Aug 26, 2014 81.37 81.37 81.12 81.13 7,402 -0.11(-0.13%)
Aug 25, 2014 81.23 81.42 81.23 81.24 17,435 +0.47(+0.58%)
Aug 22, 2014 81.01 81.01 80.76 80.77 37,458 -0.12(-0.15%)
Aug 21, 2014 81.16 81.18 80.89 80.89 258,498 -0.01(-0.01%)
Aug 20, 2014 80.70 80.97 80.53 80.90 11,966 +0.21(+0.26%)
Aug 19, 2014 80.64 80.83 80.56 80.69 40,155 +0.11(+0.14%)
Aug 18, 2014 80.43 80.63 80.43 80.57 161,272 +0.60(+0.75%)
Aug 15, 2014 80.20 80.39 79.48 79.98 143,943 +0.19(+0.24%)
Aug 14, 2014 79.68 79.79 79.61 79.78 10,202 +0.33(+0.42%)
Aug 13, 2014 79.43 79.59 79.19 79.45 27,036 +0.25(+0.31%)
Aug 12, 2014 79.41 79.41 79.02 79.21 8,607 -0.22(-0.28%)
Aug 11, 2014 79.17 79.67 79.17 79.43 20,872 +0.56(+0.71%)
Aug 08, 2014 77.96 78.44 77.96 78.87 51,090 +0.88(+1.13%)
Aug 07, 2014 78.73 78.76 77.93 77.99 17,118 -0.68(-0.87%)
Aug 06, 2014 78.01 78.68 78.01 78.67 12,023 +0.92(+1.18%)
Aug 05, 2014 77.81 78.17 77.58 77.75 19,031 -0.27(-0.35%)
Aug 04, 2014 77.75 78.05 77.58 78.03 59,064 +0.44(+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.