US Telecommunications Ishares ETF (NY: IYZ )

24.57 +0.23 (+0.94%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 25.87 25.87 25.67 25.77 459,370 -0.13(-0.51%)
Oct 28, 2016 26.11 26.30 25.86 25.90 291,040 -0.21(-0.79%)
Oct 27, 2016 25.71 26.25 25.56 26.11 588,810 +0.43(+1.66%)
Oct 26, 2016 25.71 25.99 25.64 25.68 176,928 -0.17(-0.67%)
Oct 25, 2016 26.05 26.08 25.81 25.85 355,921 -0.20(-0.76%)
Oct 24, 2016 25.86 26.17 25.86 26.05 604,469 +0.34(+1.34%)
Oct 21, 2016 25.66 25.84 25.57 25.71 446,370 -0.08(-0.32%)
Oct 20, 2016 26.01 26.03 25.75 25.79 569,069 -0.34(-1.29%)
Oct 19, 2016 26.05 26.21 25.97 26.12 457,884 +0.14(+0.54%)
Oct 18, 2016 25.98 26.08 25.94 25.98 680,855 +0.19(+0.73%)
Oct 17, 2016 25.81 25.92 25.66 25.80 139,474 -0.07(-0.25%)
Oct 14, 2016 26.03 26.21 25.84 25.86 508,635 +0.01(+0.03%)
Oct 13, 2016 25.81 25.98 25.62 25.85 651,899 -0.11(-0.41%)
Oct 12, 2016 25.99 26.09 25.89 25.96 592,333 +0.02(+0.09%)
Oct 11, 2016 26.08 26.18 25.83 25.94 267,495 -0.21(-0.82%)
Oct 10, 2016 25.97 26.18 25.90 26.15 107,667 +0.28(+1.08%)
Oct 07, 2016 26.01 26.12 25.64 25.87 792,029 -0.11(-0.41%)
Oct 06, 2016 26.07 26.11 25.77 25.98 178,061 -0.09(-0.35%)
Oct 05, 2016 26.28 26.28 25.94 26.07 510,202 -0.16(-0.59%)
Oct 04, 2016 26.44 26.52 26.00 26.22 1,158,262 -0.21(-0.78%)
Oct 03, 2016 26.43 26.46 26.21 26.43 762,514 -0.02(-0.06%)
Sep 30, 2016 26.71 26.71 26.44 26.44 629,023 -0.16(-0.62%)
Sep 29, 2016 26.81 26.85 26.51 26.61 292,160 -0.21(-0.77%)
Sep 28, 2016 26.71 26.82 26.40 26.81 346,006 +0.21(+0.80%)
Sep 27, 2016 26.49 26.67 26.44 26.60 715,577 +0.10(+0.37%)
Sep 26, 2016 26.57 26.67 26.48 26.50 473,802 -0.16(-0.62%)
Sep 23, 2016 26.63 26.71 26.52 26.67 825,020 +0.04(+0.15%)
Sep 22, 2016 26.30 26.66 26.06 26.63 797,180 +0.51(+1.97%)
Sep 21, 2016 26.01 26.32 25.75 26.11 2,275,846 +0.17(+0.66%)
Sep 20, 2016 26.37 26.41 25.93 25.94 191,331 -0.30(-1.15%)
Sep 19, 2016 26.34 26.34 26.10 26.24 268,890 +0.02(+0.06%)
Sep 16, 2016 26.26 26.32 25.98 26.23 891,859 -0.07(-0.28%)
Sep 15, 2016 25.93 26.34 25.93 26.30 155,851 +0.35(+1.35%)
Sep 14, 2016 26.06 26.13 25.88 25.95 367,022 +0.00(+0.00%)
Sep 13, 2016 26.48 26.48 25.79 25.95 668,228 -0.67(-2.51%)
Sep 12, 2016 25.61 26.67 25.59 26.62 824,587 +0.86(+3.35%)
Sep 09, 2016 26.42 26.52 25.75 25.75 765,844 -0.88(-3.30%)
Sep 08, 2016 26.59 26.69 26.55 26.63 574,984 -0.01(-0.03%)
Sep 07, 2016 26.40 26.66 26.40 26.64 422,212 +0.22(+0.83%)
Sep 06, 2016 26.45 26.52 26.30 26.42 237,664 +0.05(+0.19%)
Sep 02, 2016 26.15 26.37 26.37 26.37 595,709 +0.32(+1.22%)
Sep 01, 2016 26.23 26.34 26.03 26.06 2,204,063 -0.20(-0.75%)
Aug 31, 2016 26.26 26.29 26.01 26.25 421,436 +0.00(+0.00%)
Aug 30, 2016 26.27 26.50 26.18 26.25 924,007 -0.03(-0.12%)
Aug 29, 2016 26.03 26.31 26.00 26.28 628,818 +0.33(+1.26%)
Aug 26, 2016 26.06 26.28 25.76 25.96 862,115 -0.13(-0.50%)
Aug 25, 2016 25.85 26.09 25.85 26.09 269,486 +0.13(+0.50%)
Aug 24, 2016 25.99 26.09 25.90 25.96 530,405 -0.02(-0.06%)
Aug 23, 2016 26.00 26.15 25.93 25.97 862,800 +0.08(+0.31%)
Aug 22, 2016 25.95 26.00 25.74 25.89 902,964 -0.01(-0.03%)
Aug 19, 2016 26.14 26.28 25.74 25.90 691,005 -0.25(-0.97%)
Aug 18, 2016 26.10 26.17 25.97 26.15 653,532 +0.14(+0.53%)
Aug 17, 2016 26.14 26.16 25.74 26.01 352,266 -0.15(-0.56%)
Aug 16, 2016 26.59 26.68 26.14 26.16 307,106 -0.40(-1.50%)
Aug 15, 2016 26.60 26.68 26.50 26.56 760,274 -0.01(-0.03%)
Aug 12, 2016 26.81 26.81 26.48 26.57 549,682 -0.24(-0.88%)
Aug 11, 2016 27.02 27.07 26.79 26.81 2,042,373 -0.14(-0.51%)
Aug 10, 2016 27.19 27.20 26.92 26.94 589,150 -0.20(-0.75%)
Aug 09, 2016 27.11 27.19 27.07 27.15 185,874 +0.03(+0.12%)
Aug 08, 2016 27.16 27.27 27.02 27.11 523,255 -0.11(-0.39%)
Aug 05, 2016 27.48 27.52 27.20 27.22 401,557 -0.20(-0.71%)
Aug 04, 2016 27.44 27.53 27.20 27.42 418,179 -0.04(-0.15%)
Aug 03, 2016 27.39 27.47 27.23 27.46 383,310 +0.05(+0.18%)
Aug 02, 2016 27.82 27.88 27.26 27.41 649,380 -0.53(-1.90%)
Aug 01, 2016 28.08 28.16 27.84 27.94 576,933 -0.15(-0.55%)
Jul 29, 2016 27.75 28.18 27.75 28.09 287,376 +0.33(+1.17%)
Jul 28, 2016 27.95 27.95 27.70 27.77 147,430 -0.24(-0.87%)
Jul 27, 2016 28.12 28.14 27.84 28.01 626,811 -0.07(-0.26%)
Jul 26, 2016 28.08 28.17 27.90 28.08 228,969 -0.06(-0.20%)
Jul 25, 2016 28.04 28.22 27.95 28.14 391,694 +0.15(+0.52%)
Jul 22, 2016 27.35 28.10 27.35 28.00 2,901,969 +0.72(+2.63%)
Jul 21, 2016 27.68 27.75 27.24 27.28 5,676,679 -0.42(-1.50%)
Jul 20, 2016 27.80 27.80 27.58 27.69 254,531 -0.07(-0.26%)
Jul 19, 2016 28.01 28.03 27.72 27.77 600,036 -0.26(-0.93%)
Jul 18, 2016 28.18 28.18 27.94 28.03 1,134,939 -0.21(-0.75%)
Jul 15, 2016 28.27 28.37 28.13 28.24 2,639,570 +0.03(+0.12%)
Jul 14, 2016 28.27 28.45 28.18 28.21 435,243 +0.01(+0.03%)
Jul 13, 2016 28.02 28.41 27.95 28.20 1,714,757 +0.15(+0.52%)
Jul 12, 2016 27.91 28.22 27.72 28.05 439,316 +0.19(+0.67%)
Jul 11, 2016 27.71 27.86 27.60 27.86 855,953 +0.29(+1.03%)
Jul 08, 2016 27.16 27.64 27.03 27.58 435,982 +0.55(+2.05%)
Jul 07, 2016 27.03 27.14 26.75 27.03 411,486 -0.08(-0.30%)
Jul 06, 2016 26.94 27.11 26.66 27.11 1,102,058 +0.13(+0.48%)
Jul 05, 2016 27.18 27.18 26.89 26.98 968,892 -0.18(-0.66%)
Jul 01, 2016 27.14 27.16 27.16 27.16 2,327,747 +0.02(+0.06%)
Jun 30, 2016 26.56 27.14 26.56 27.14 471,737 +0.52(+1.96%)
Jun 29, 2016 26.37 26.64 26.20 26.62 282,954 +0.64(+2.48%)
Jun 28, 2016 25.65 25.98 25.57 25.97 594,588 +0.52(+2.05%)
Jun 27, 2016 25.79 25.80 25.25 25.45 945,774 -0.51(-1.98%)
Jun 24, 2016 26.06 26.37 25.83 25.97 1,848,553 -0.89(-3.31%)
Jun 23, 2016 26.48 26.85 26.48 26.85 1,870,613 +0.59(+2.23%)
Jun 22, 2016 26.35 26.53 26.25 26.27 840,595 -0.10(-0.37%)
Jun 21, 2016 26.19 26.44 26.09 26.37 435,205 +0.19(+0.71%)
Jun 20, 2016 26.04 26.25 26.04 26.18 816,492 +0.35(+1.35%)
Jun 17, 2016 25.77 25.87 25.59 25.83 1,389,868 -0.02(-0.06%)
Jun 16, 2016 25.44 25.85 25.34 25.85 4,475,110 +0.31(+1.21%)
Jun 15, 2016 25.53 25.69 25.52 25.54 272,530 +0.07(+0.29%)
Jun 14, 2016 25.22 25.50 25.22 25.46 610,002 +0.24(+0.97%)
Jun 13, 2016 25.16 25.42 25.16 25.22 437,489 -0.10(-0.38%)
Jun 10, 2016 25.33 25.45 25.20 25.32 494,340 -0.24(-0.95%)
Jun 09, 2016 25.64 25.68 25.44 25.56 1,057,018 -0.15(-0.57%)
Jun 08, 2016 25.65 25.81 25.60 25.71 320,296 +0.09(+0.35%)
Jun 07, 2016 25.33 25.67 25.30 25.62 317,007 +0.37(+1.48%)
Jun 06, 2016 25.20 25.40 25.16 25.25 257,815 +0.11(+0.42%)
Jun 03, 2016 25.48 25.50 24.89 25.14 524,636 -0.49(-1.93%)
Jun 02, 2016 25.32 25.63 25.28 25.63 653,736 +0.28(+1.12%)
Jun 01, 2016 25.58 25.68 25.29 25.35 2,858,788 -0.29(-1.14%)
May 31, 2016 25.57 25.74 25.48 25.64 998,882 +0.16(+0.64%)
May 27, 2016 25.38 25.48 25.48 25.48 339,255 +0.13(+0.51%)
May 26, 2016 25.24 25.44 25.19 25.35 129,212 +0.13(+0.51%)
May 25, 2016 25.26 25.26 25.13 25.22 544,232 +0.11(+0.42%)
May 24, 2016 24.99 25.16 24.94 25.12 373,860 +0.24(+0.98%)
May 23, 2016 24.98 25.04 24.86 24.87 121,152 -0.11(-0.42%)
May 20, 2016 24.78 25.04 24.78 24.98 149,688 +0.27(+1.08%)
May 19, 2016 24.71 24.83 24.54 24.71 468,968 -0.20(-0.81%)
May 18, 2016 24.97 25.16 24.73 24.91 240,432 +0.30(+1.22%)
May 17, 2016 24.98 25.09 24.51 24.61 534,620 -0.41(-1.62%)
May 16, 2016 24.99 25.15 24.95 25.02 573,186 +0.24(+0.98%)
May 13, 2016 24.84 24.94 24.58 24.77 2,105,223 -0.09(-0.36%)
May 12, 2016 25.07 25.10 24.79 24.86 147,876 -0.17(-0.68%)
May 11, 2016 25.11 25.25 25.00 25.03 215,779 -0.08(-0.32%)
May 10, 2016 24.85 25.14 24.85 25.12 282,400 +0.32(+1.31%)
May 09, 2016 24.78 24.91 24.68 24.79 254,491 -0.01(-0.03%)
May 06, 2016 24.83 24.86 24.47 24.80 398,300 -0.11(-0.46%)
May 05, 2016 25.38 25.38 24.87 24.91 306,824 -0.54(-2.14%)
May 04, 2016 25.29 25.64 25.29 25.46 1,049,480 +0.00(+0.00%)
May 03, 2016 26.02 26.02 25.22 25.46 2,031,336 -0.31(-1.20%)
May 02, 2016 25.44 25.76 25.23 25.76 4,957,026 +0.44(+1.73%)
Apr 29, 2016 25.43 25.46 25.12 25.33 212,149 -0.15(-0.61%)
Apr 28, 2016 25.57 25.79 25.44 25.48 126,305 -0.22(-0.85%)
Apr 27, 2016 25.49 25.72 25.47 25.70 173,455 +0.21(+0.83%)
Apr 26, 2016 25.52 25.62 25.42 25.49 340,540 +0.03(+0.13%)
Apr 25, 2016 25.59 25.59 25.38 25.46 150,995 -0.13(-0.51%)
Apr 22, 2016 25.22 25.59 25.22 25.59 273,828 +0.37(+1.48%)
Apr 21, 2016 25.60 25.62 25.19 25.21 309,028 -0.41(-1.61%)
Apr 20, 2016 25.63 25.78 25.56 25.63 477,045 +0.00(+0.00%)
Apr 19, 2016 25.46 25.63 25.42 25.63 287,849 +0.24(+0.93%)
Apr 18, 2016 25.17 25.43 25.11 25.39 200,152 +0.15(+0.58%)
Apr 15, 2016 25.09 25.29 25.07 25.25 117,015 +0.15(+0.58%)
Apr 14, 2016 25.03 25.17 24.98 25.10 119,991 +0.07(+0.29%)
Apr 13, 2016 25.00 25.07 24.90 25.03 252,505 +0.08(+0.33%)
Apr 12, 2016 24.78 25.07 24.77 24.95 198,072 +0.15(+0.59%)
Apr 11, 2016 25.03 25.10 24.73 24.80 229,215 -0.13(-0.52%)
Apr 08, 2016 25.04 25.13 24.82 24.93 160,942 +0.06(+0.23%)
Apr 07, 2016 25.07 25.08 24.78 24.87 485,895 -0.34(-1.35%)
Apr 06, 2016 25.13 25.23 24.99 25.21 163,827 +0.08(+0.32%)
Apr 05, 2016 25.33 25.34 25.06 25.13 948,407 -0.28(-1.12%)
Apr 04, 2016 25.61 25.61 25.37 25.42 738,482 +0.14(+0.55%)
Apr 01, 2016 24.74 25.33 24.63 25.28 1,601,444 +0.34(+1.37%)
Mar 31, 2016 24.95 25.06 24.85 24.94 186,978 +0.02(+0.07%)
Mar 30, 2016 24.90 25.09 24.76 24.92 477,148 +0.11(+0.43%)
Mar 29, 2016 24.16 24.82 24.10 24.82 263,860 +0.62(+2.55%)
Mar 28, 2016 24.14 24.31 23.96 24.20 972,343 +0.10(+0.40%)
Mar 24, 2016 23.89 24.10 24.10 24.10 323,605 +0.15(+0.64%)
Mar 23, 2016 24.18 24.21 23.93 23.95 241,973 -0.30(-1.24%)
Mar 22, 2016 24.20 24.37 24.18 24.25 117,290 -0.02(-0.10%)
Mar 21, 2016 24.40 24.40 24.23 24.27 344,790 -0.13(-0.53%)
Mar 18, 2016 24.43 24.75 24.22 24.40 2,437,363 +0.14(+0.57%)
Mar 17, 2016 24.09 24.39 23.92 24.26 308,971 +0.13(+0.53%)
Mar 16, 2016 23.92 24.19 23.79 24.13 564,543 +0.22(+0.91%)
Mar 15, 2016 24.17 24.17 23.91 23.92 439,891 -0.38(-1.56%)
Mar 14, 2016 24.23 24.36 24.03 24.29 997,669 +0.01(+0.03%)
Mar 11, 2016 24.25 24.31 24.09 24.29 168,799 +0.24(+1.01%)
Mar 10, 2016 24.21 24.38 23.87 24.04 497,146 -0.08(-0.33%)
Mar 09, 2016 24.85 24.85 24.05 24.13 226,679 -0.23(-0.93%)
Mar 08, 2016 24.42 24.47 24.22 24.35 311,252 -0.18(-0.72%)
Mar 07, 2016 24.27 24.72 24.26 24.53 603,047 +0.19(+0.76%)
Mar 04, 2016 24.44 24.71 24.23 24.34 565,517 -0.07(-0.30%)
Mar 03, 2016 24.46 24.55 24.38 24.42 438,162 -0.05(-0.20%)
Mar 02, 2016 24.02 24.46 23.98 24.46 778,855 +0.35(+1.47%)
Mar 01, 2016 23.94 24.11 23.88 24.11 459,661 +0.25(+1.05%)
Feb 29, 2016 23.50 23.95 23.50 23.86 450,768 +0.35(+1.47%)
Feb 26, 2016 23.37 23.54 23.08 23.51 346,417 +0.20(+0.86%)
Feb 25, 2016 23.11 23.42 23.00 23.31 1,358,309 +0.17(+0.73%)
Feb 24, 2016 22.57 23.17 22.50 23.14 126,992 +0.42(+1.85%)
Feb 23, 2016 22.60 22.85 22.56 22.72 170,486 +0.11(+0.50%)
Feb 22, 2016 22.43 22.70 22.43 22.61 257,792 +0.33(+1.48%)
Feb 19, 2016 22.42 22.50 22.13 22.28 184,320 -0.22(-0.97%)
Feb 18, 2016 22.48 22.57 22.32 22.50 511,811 +0.06(+0.25%)
Feb 17, 2016 22.19 22.52 22.19 22.44 317,293 +0.42(+1.90%)
Feb 16, 2016 21.92 22.05 21.73 22.02 241,231 +0.30(+1.37%)
Feb 12, 2016 21.54 21.72 21.72 21.72 108,268 +0.35(+1.66%)
Feb 11, 2016 20.91 21.49 20.90 21.37 437,835 +0.24(+1.15%)
Feb 10, 2016 21.18 21.44 21.01 21.13 204,001 +0.06(+0.27%)
Feb 09, 2016 21.07 21.19 20.78 21.07 176,285 -0.23(-1.10%)
Feb 08, 2016 21.77 21.84 21.06 21.30 535,359 -0.72(-3.26%)
Feb 05, 2016 22.44 22.59 22.01 22.02 811,435 -0.44(-1.94%)
Feb 04, 2016 22.31 22.63 22.29 22.46 555,786 +0.20(+0.91%)
Feb 03, 2016 22.18 22.30 21.77 22.25 255,950 +0.27(+1.21%)
Feb 02, 2016 22.30 22.32 21.90 21.99 856,700 -0.52(-2.29%)
Feb 01, 2016 22.34 22.56 22.23 22.50 399,842 +0.10(+0.43%)
Jan 29, 2016 22.00 22.42 22.00 22.41 239,269 +0.54(+2.47%)
Jan 28, 2016 22.05 22.16 21.80 21.87 166,550 -0.02(-0.07%)
Jan 27, 2016 21.92 22.20 21.75 21.88 210,418 -0.11(-0.51%)
Jan 26, 2016 21.63 22.10 21.55 22.00 384,381 +0.59(+2.75%)
Jan 25, 2016 21.50 21.82 21.38 21.41 372,890 -0.10(-0.49%)
Jan 22, 2016 20.97 21.54 20.97 21.51 1,021,266 +0.93(+4.50%)
Jan 21, 2016 20.53 20.88 20.46 20.59 613,796 +0.06(+0.31%)
Jan 20, 2016 20.66 20.69 19.88 20.52 964,167 -0.45(-2.15%)
Jan 19, 2016 21.17 21.20 20.86 20.97 468,780 -0.02(-0.12%)
Jan 15, 2016 21.09 21.00 21.00 21.00 265,400 -0.61(-2.84%)
Jan 14, 2016 21.30 21.76 21.06 21.61 408,015 +0.40(+1.86%)
Jan 13, 2016 21.90 22.00 21.18 21.21 617,073 -0.60(-2.74%)
Jan 12, 2016 22.14 22.16 21.63 21.81 551,216 -0.14(-0.62%)
Jan 11, 2016 22.01 22.13 21.78 21.95 568,168 +0.02(+0.11%)
Jan 08, 2016 22.27 22.47 21.89 21.92 434,034 -0.19(-0.87%)
Jan 07, 2016 22.34 22.50 22.09 22.12 503,527 -0.57(-2.52%)
Jan 06, 2016 22.63 22.89 22.56 22.69 362,426 -0.19(-0.85%)
Jan 05, 2016 22.80 22.92 22.60 22.88 613,008 +0.19(+0.85%)
Jan 04, 2016 22.94 22.96 22.59 22.69 4,228,796 -0.52(-2.26%)
Dec 31, 2015 23.38 23.21 23.21 23.21 387,931 -0.27(-1.17%)
Dec 30, 2015 23.85 23.87 23.48 23.49 312,406 -0.31(-1.32%)
Dec 29, 2015 23.71 23.83 23.64 23.80 136,311 +0.20(+0.85%)
Dec 28, 2015 23.60 23.62 23.43 23.60 134,850 -0.02(-0.10%)
Dec 24, 2015 23.73 23.63 23.63 23.63 185,532 -0.11(-0.44%)
Dec 23, 2015 23.33 23.73 23.32 23.73 479,830 +0.51(+2.18%)
Dec 22, 2015 23.01 23.24 22.84 23.22 777,835 +0.27(+1.19%)
Dec 21, 2015 22.85 22.95 22.75 22.95 401,184 +0.21(+0.92%)
Dec 18, 2015 22.91 22.97 22.65 22.74 5,350,887 -0.26(-1.12%)
Dec 17, 2015 23.35 23.44 23.00 23.00 979,900 -0.31(-1.31%)
Dec 16, 2015 22.76 23.33 22.76 23.30 1,160,629 +0.60(+2.66%)
Dec 15, 2015 22.59 22.82 22.56 22.70 2,027,857 +0.23(+1.00%)
Dec 14, 2015 22.60 22.69 22.34 22.47 981,158 -0.09(-0.39%)
Dec 11, 2015 23.05 23.08 22.51 22.56 585,051 -0.71(-3.04%)
Dec 10, 2015 23.40 23.49 23.25 23.27 484,630 -0.08(-0.35%)
Dec 09, 2015 23.71 23.93 23.33 23.35 404,847 -0.39(-1.63%)
Dec 08, 2015 23.51 23.86 23.43 23.74 2,240,768 +0.09(+0.37%)
Dec 07, 2015 23.71 23.74 23.55 23.65 441,998 -0.10(-0.44%)
Dec 04, 2015 23.62 23.80 23.55 23.76 552,649 +0.20(+0.85%)
Dec 03, 2015 23.70 23.94 23.49 23.55 372,142 -0.28(-1.18%)
Dec 02, 2015 24.05 24.13 23.82 23.84 954,620 -0.23(-0.97%)
Dec 01, 2015 23.97 24.11 23.85 24.07 1,996,881 +0.17(+0.71%)
Nov 30, 2015 24.07 24.07 23.88 23.90 862,125 -0.08(-0.34%)
Nov 27, 2015 23.88 24.06 23.88 23.98 123,040 +0.09(+0.37%)
Nov 25, 2015 23.97 23.89 23.89 23.89 437,001 -0.07(-0.30%)
Nov 24, 2015 23.80 24.00 23.69 23.96 693,787 +0.10(+0.44%)
Nov 23, 2015 23.91 24.03 23.82 23.86 357,955 -0.04(-0.17%)
Nov 20, 2015 24.05 24.08 23.87 23.90 190,461 -0.08(-0.34%)
Nov 19, 2015 24.00 24.05 23.92 23.98 224,586 +0.00(+0.00%)
Nov 18, 2015 23.75 24.03 23.55 23.98 1,712,691 +0.31(+1.33%)
Nov 17, 2015 23.63 23.83 23.51 23.67 260,633 +0.06(+0.27%)
Nov 16, 2015 23.27 23.60 23.22 23.60 104,399 +0.35(+1.49%)
Nov 13, 2015 23.47 23.51 23.26 23.26 211,799 -0.23(-0.96%)
Nov 12, 2015 23.51 23.65 23.40 23.48 182,676 -0.20(-0.85%)
Nov 11, 2015 23.95 23.95 23.66 23.68 408,121 -0.13(-0.54%)
Nov 10, 2015 23.96 23.96 23.76 23.81 526,907 -0.16(-0.67%)
Nov 09, 2015 24.16 24.16 23.86 23.97 163,885 -0.19(-0.77%)
Nov 06, 2015 24.13 24.17 23.85 24.16 130,186 +0.00(+0.00%)
Nov 05, 2015 24.32 24.32 23.97 24.16 350,724 -0.13(-0.53%)
Nov 04, 2015 24.46 24.62 24.25 24.29 481,004 -0.16(-0.66%)
Nov 03, 2015 24.31 24.48 24.28 24.45 1,406,929 -0.03(-0.13%)
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.