US Telecommunications Ishares ETF (NY: IYZ )

24.59 +0.25 (+1.03%)
Streaming Delayed Price Updated: 12:57 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 25.21 25.39 25.06 25.23 411,023 +0.01(+0.03%)
Jan 30, 2018 25.16 25.31 25.16 25.23 303,537 +0.03(+0.10%)
Jan 29, 2018 25.23 25.38 25.04 25.20 233,090 -0.19(-0.74%)
Jan 26, 2018 25.21 25.41 25.18 25.39 71,387 +0.20(+0.81%)
Jan 25, 2018 25.16 25.21 25.10 25.18 243,312 +0.09(+0.36%)
Jan 24, 2018 25.07 25.29 25.03 25.09 384,166 +0.05(+0.19%)
Jan 23, 2018 25.48 25.48 24.96 25.05 277,113 -0.32(-1.28%)
Jan 22, 2018 25.01 25.40 24.69 25.37 233,413 +0.44(+1.75%)
Jan 19, 2018 24.77 24.98 24.65 24.94 149,076 +0.19(+0.76%)
Jan 18, 2018 24.97 25.05 24.67 24.75 224,200 -0.13(-0.51%)
Jan 17, 2018 25.01 25.03 24.83 24.88 219,761 -0.01(-0.03%)
Jan 16, 2018 25.26 25.30 24.88 24.88 333,621 -0.35(-1.39%)
Jan 12, 2018 25.23 25.23 25.23 0 +0.27(+1.09%)
Jan 11, 2018 24.67 25.01 24.65 24.96 233,443 +0.32(+1.28%)
Jan 10, 2018 24.61 24.65 245,655 -0.32(-1.27%)
Jan 09, 2018 25.31 25.37 24.96 24.96 155,089 -0.24(-0.95%)
Jan 08, 2018 25.00 25.29 24.97 25.20 185,932 +0.19(+0.75%)
Jan 05, 2018 25.24 25.35 24.95 25.01 246,593 -0.10(-0.41%)
Jan 04, 2018 24.98 25.19 24.76 25.12 964,360 +0.14(+0.55%)
Jan 03, 2018 25.14 25.29 24.95 24.98 481,729 -0.27(-1.08%)
Jan 02, 2018 25.27 25.33 25.14 25.25 1,050,115 +0.14(+0.54%)
Dec 29, 2017 25.12 25.12 25.12 0 -0.22(-0.88%)
Dec 28, 2017 25.20 25.33 25.17 25.34 190,141 +0.15(+0.58%)
Dec 27, 2017 25.33 25.59 25.12 25.19 244,553 -0.07(-0.27%)
Dec 26, 2017 25.21 25.47 25.21 25.26 326,957 +0.09(+0.34%)
Dec 22, 2017 25.12 25.23 25.06 25.18 399,581 +0.07(+0.27%)
Dec 21, 2017 25.23 25.29 24.77 25.11 247,718 +0.13(+0.51%)
Dec 20, 2017 25.00 25.15 24.94 24.98 228,574 +0.16(+0.65%)
Dec 19, 2017 25.41 25.41 24.82 24.82 599,096 -0.37(-1.46%)
Dec 18, 2017 25.13 25.35 24.77 25.18 303,566 +0.29(+1.16%)
Dec 15, 2017 25.02 25.09 24.79 24.90 328,150 +0.05(+0.20%)
Dec 14, 2017 25.26 25.26 24.81 24.85 525,356 -0.41(-1.64%)
Dec 13, 2017 24.93 25.41 24.93 25.26 403,442 +0.25(+1.02%)
Dec 12, 2017 24.95 25.13 24.89 25.01 606,413 +0.04(+0.17%)
Dec 11, 2017 24.61 25.18 24.61 24.96 842,499 +0.47(+1.90%)
Dec 08, 2017 24.29 24.58 24.21 24.50 299,128 +0.32(+1.33%)
Dec 07, 2017 24.30 24.53 24.16 24.18 300,330 -0.14(-0.59%)
Dec 06, 2017 24.97 24.98 24.30 24.32 460,394 -0.63(-2.54%)
Dec 05, 2017 25.51 25.51 24.94 24.96 450,123 -0.55(-2.16%)
Dec 04, 2017 25.61 25.90 25.46 25.51 662,449 -0.02(-0.07%)
Dec 01, 2017 25.51 25.70 25.10 25.52 888,435 +0.02(+0.07%)
Nov 30, 2017 25.46 25.74 25.42 25.51 1,318,953 +0.07(+0.27%)
Nov 29, 2017 25.08 25.56 24.96 25.44 772,089 +0.40(+1.59%)
Nov 28, 2017 24.80 25.04 24.47 25.04 310,626 +0.28(+1.13%)
Nov 27, 2017 24.64 24.83 24.60 24.76 297,634 +0.10(+0.41%)
Nov 24, 2017 24.69 24.69 24.37 24.66 187,528 -0.02(-0.07%)
Nov 22, 2017 24.48 24.81 24.26 24.68 595,659 +0.31(+1.29%)
Nov 21, 2017 24.21 24.38 24.14 24.36 985,831 +0.23(+0.95%)
Nov 20, 2017 24.17 24.20 24.03 24.14 537,451 +0.06(+0.26%)
Nov 17, 2017 23.81 24.16 23.77 24.07 540,336 +0.30(+1.26%)
Nov 16, 2017 23.49 23.89 23.47 23.77 371,730 +0.40(+1.70%)
Nov 15, 2017 23.25 23.52 23.05 23.37 284,509 +0.05(+0.22%)
Nov 14, 2017 23.40 23.53 23.05 23.32 710,558 -0.14(-0.61%)
Nov 13, 2017 23.75 23.75 23.41 23.47 364,756 -0.19(-0.82%)
Nov 10, 2017 23.53 23.74 23.47 23.66 419,448 +0.04(+0.18%)
Nov 09, 2017 23.48 23.92 23.27 23.62 393,608 -0.08(-0.36%)
Nov 08, 2017 23.86 23.92 23.51 23.70 225,118 -0.16(-0.67%)
Nov 07, 2017 24.15 24.15 23.64 23.86 937,123 -0.05(-0.21%)
Nov 06, 2017 23.97 23.97 23.53 23.92 514,241 -0.19(-0.81%)
Nov 03, 2017 24.67 24.78 24.03 24.11 1,160,964 -0.48(-1.96%)
Nov 02, 2017 25.28 25.28 24.43 24.59 1,632,197 -0.52(-2.06%)
Nov 01, 2017 25.58 25.79 24.88 25.11 894,096 -0.41(-1.62%)
Oct 31, 2017 25.28 25.60 25.19 25.52 189,554 +0.35(+1.38%)
Oct 30, 2017 25.70 25.05 25.18 629,034 -0.56(-2.17%)
Oct 27, 2017 25.67 25.82 25.55 25.73 154,371 +0.07(+0.26%)
Oct 26, 2017 25.68 25.82 25.50 25.67 210,944 +0.16(+0.63%)
Oct 25, 2017 25.45 25.61 25.34 25.51 430,306 -0.03(-0.10%)
Oct 24, 2017 25.70 25.90 25.52 25.53 262,447 -0.14(-0.56%)
Oct 23, 2017 25.81 25.98 25.59 25.68 242,345 -0.19(-0.72%)
Oct 20, 2017 25.90 26.02 25.80 25.86 139,949 +0.08(+0.30%)
Oct 19, 2017 25.88 25.97 25.75 25.79 403,584 -0.09(-0.36%)
Oct 18, 2017 25.89 25.95 25.69 25.88 182,186 +0.03(+0.10%)
Oct 17, 2017 26.02 26.16 25.82 25.85 99,168 -0.26(-1.00%)
Oct 16, 2017 26.34 26.34 26.05 26.12 424,739 -0.02(-0.06%)
Oct 13, 2017 26.32 26.35 26.04 26.13 615,178 -0.13(-0.48%)
Oct 12, 2017 26.50 26.50 26.11 26.26 240,953 -0.25(-0.93%)
Oct 11, 2017 26.60 26.60 26.38 26.50 205,161 -0.15(-0.57%)
Oct 10, 2017 26.52 26.70 26.52 26.66 138,745 +0.06(+0.22%)
Oct 09, 2017 26.60 26.66 26.47 26.60 88,184 +0.03(+0.13%)
Oct 06, 2017 26.49 26.75 26.42 26.56 376,237 -0.19(-0.70%)
Oct 05, 2017 26.91 27.22 26.75 26.75 778,400 -0.25(-0.91%)
Oct 04, 2017 26.85 27.15 26.69 27.00 1,259,021 +0.26(+0.98%)
Oct 03, 2017 26.13 26.76 25.99 26.73 360,315 +0.69(+2.67%)
Oct 02, 2017 25.84 26.04 25.74 26.04 276,569 +0.30(+1.18%)
Sep 29, 2017 26.01 26.01 25.73 25.73 164,410 -0.25(-0.94%)
Sep 28, 2017 25.84 26.02 25.81 25.98 272,626 -0.07(-0.26%)
Sep 27, 2017 25.87 26.06 25.74 26.05 398,982 +0.24(+0.92%)
Sep 26, 2017 26.13 26.13 25.80 25.81 394,465 -0.21(-0.80%)
Sep 25, 2017 25.90 26.15 25.85 26.02 223,151 +0.11(+0.42%)
Sep 22, 2017 25.78 25.92 25.72 25.91 236,905 +0.35(+1.38%)
Sep 21, 2017 25.78 25.78 25.56 25.56 821,974 -0.19(-0.75%)
Sep 20, 2017 25.93 25.93 25.72 25.75 102,018 -0.07(-0.26%)
Sep 19, 2017 25.41 25.91 25.31 25.82 731,446 +0.48(+1.88%)
Sep 18, 2017 25.57 25.68 25.31 25.34 317,368 -0.19(-0.75%)
Sep 15, 2017 25.16 25.53 25.16 25.53 729,284 +0.34(+1.33%)
Sep 14, 2017 25.43 25.43 25.16 25.20 272,608 -0.09(-0.36%)
Sep 13, 2017 25.54 25.60 25.29 25.29 268,422 -0.15(-0.59%)
Sep 12, 2017 25.07 25.53 25.02 25.44 535,158 +0.42(+1.67%)
Sep 11, 2017 25.37 25.37 24.96 25.02 585,716 -0.28(-1.13%)
Sep 08, 2017 25.46 25.75 25.05 25.31 1,202,686 -0.15(-0.59%)
Sep 07, 2017 26.19 26.26 25.46 25.46 996,495 -0.73(-2.78%)
Sep 06, 2017 26.80 26.86 26.17 26.19 401,318 -0.53(-1.98%)
Sep 05, 2017 26.96 27.00 26.64 26.71 303,747 -0.39(-1.42%)
Sep 01, 2017 26.76 27.10 26.75 27.10 188,786 +0.39(+1.44%)
Aug 31, 2017 26.70 26.88 26.67 26.71 113,699 +0.16(+0.60%)
Aug 30, 2017 26.74 26.74 26.55 26.55 75,735 -0.20(-0.75%)
Aug 29, 2017 26.41 26.81 26.41 26.76 136,427 +0.03(+0.13%)
Aug 28, 2017 26.73 26.80 26.61 26.72 211,587 +0.03(+0.09%)
Aug 25, 2017 26.60 26.81 26.60 26.70 183,635 +0.12(+0.44%)
Aug 24, 2017 26.57 26.73 26.57 26.58 90,791 -0.08(-0.28%)
Aug 23, 2017 26.35 26.72 26.20 26.66 314,434 +0.29(+1.11%)
Aug 22, 2017 26.07 26.36 26.07 26.36 218,089 +0.28(+1.06%)
Aug 21, 2017 26.09 26.22 26.03 26.09 101,111 -0.09(-0.35%)
Aug 18, 2017 26.15 26.32 25.93 26.18 332,014 +0.01(+0.03%)
Aug 17, 2017 26.82 26.89 26.17 26.17 195,700 -0.79(-2.92%)
Aug 16, 2017 26.92 26.99 26.78 26.96 405,135 +0.19(+0.72%)
Aug 15, 2017 27.26 27.26 26.76 26.76 262,653 -0.54(-1.96%)
Aug 14, 2017 26.89 27.30 26.89 27.30 1,347,616 +0.37(+1.37%)
Aug 11, 2017 26.64 26.95 26.64 26.93 306,399 +0.23(+0.85%)
Aug 10, 2017 26.82 26.99 26.71 26.71 435,866 -0.32(-1.18%)
Aug 09, 2017 26.06 27.13 26.06 27.02 419,785 -0.22(-0.80%)
Aug 08, 2017 27.47 27.54 27.17 27.24 530,816 -0.03(-0.09%)
Aug 07, 2017 27.48 27.65 27.23 27.27 360,180 -0.03(-0.12%)
Aug 04, 2017 26.63 27.33 26.53 27.30 1,181,071 +0.65(+2.45%)
Aug 03, 2017 26.91 26.97 26.59 26.65 1,397,543 -0.39(-1.46%)
Aug 02, 2017 26.81 27.12 26.81 27.04 656,878 +0.00(+0.00%)
Aug 01, 2017 26.75 27.16 26.75 27.04 1,158,374 +0.31(+1.16%)
Jul 31, 2017 26.85 26.86 26.65 26.73 375,582 -0.06(-0.22%)
Jul 28, 2017 27.07 27.28 26.71 26.79 585,567 -0.35(-1.30%)
Jul 27, 2017 26.95 27.30 26.91 27.14 1,407,919 +0.34(+1.25%)
Jul 26, 2017 26.88 26.90 26.76 26.81 371,892 +0.13(+0.47%)
Jul 25, 2017 26.49 26.91 26.39 26.68 1,117,788 +0.28(+1.08%)
Jul 24, 2017 26.76 26.76 26.39 26.40 309,975 -0.39(-1.47%)
Jul 21, 2017 26.65 26.79 26.59 26.79 264,393 +0.18(+0.69%)
Jul 20, 2017 26.50 26.81 26.45 26.60 1,017,649 +0.24(+0.92%)
Jul 19, 2017 26.19 26.39 26.14 26.36 533,185 +0.23(+0.90%)
Jul 18, 2017 26.43 26.43 26.12 26.13 497,217 -0.26(-0.98%)
Jul 17, 2017 26.26 26.50 26.26 26.39 1,041,343 +0.13(+0.48%)
Jul 14, 2017 26.01 26.32 26.01 26.26 553,631 +0.28(+1.10%)
Jul 13, 2017 26.06 26.06 25.88 25.98 293,425 -0.10(-0.39%)
Jul 12, 2017 26.15 26.33 26.03 26.08 401,812 +0.04(+0.16%)
Jul 11, 2017 26.46 26.46 26.00 26.03 422,555 -0.43(-1.62%)
Jul 10, 2017 26.46 26.55 26.29 26.46 529,563 -0.06(-0.22%)
Jul 07, 2017 26.56 26.56 26.36 26.52 556,293 -0.01(-0.03%)
Jul 06, 2017 26.82 26.83 26.53 26.53 471,594 -0.39(-1.43%)
Jul 05, 2017 27.24 27.24 26.78 26.91 371,468 -0.23(-0.86%)
Jul 03, 2017 27.12 27.22 27.02 27.15 83,220 +0.12(+0.43%)
Jun 30, 2017 27.20 27.24 26.90 27.03 1,142,488 -0.03(-0.12%)
Jun 29, 2017 27.38 27.38 26.88 27.07 291,954 -0.32(-1.16%)
Jun 28, 2017 27.12 27.48 27.06 27.38 1,676,902 +0.38(+1.40%)
Jun 27, 2017 27.10 27.34 26.99 27.01 218,169 -0.17(-0.63%)
Jun 26, 2017 27.25 27.37 27.11 27.18 226,239 +0.04(+0.15%)
Jun 23, 2017 26.99 27.20 26.65 27.14 422,023 +0.19(+0.71%)
Jun 22, 2017 26.92 27.08 26.82 26.95 789,877 +0.03(+0.12%)
Jun 21, 2017 27.34 27.34 26.83 26.91 325,780 -0.37(-1.34%)
Jun 20, 2017 27.72 27.78 27.08 27.28 501,244 -0.50(-1.80%)
Jun 19, 2017 28.06 28.06 27.71 27.78 330,400 -0.20(-0.71%)
Jun 16, 2017 28.02 28.22 27.77 27.98 1,621,097 -0.06(-0.21%)
Jun 15, 2017 28.15 28.17 27.95 28.04 1,746,962 -0.17(-0.62%)
Jun 14, 2017 28.32 28.32 28.06 28.21 196,808 -0.07(-0.24%)
Jun 13, 2017 28.28 28.32 28.09 28.28 662,012 +0.06(+0.21%)
Jun 12, 2017 27.75 28.23 27.69 28.22 861,221 +0.45(+1.62%)
Jun 09, 2017 27.96 28.12 27.68 27.77 1,266,440 -0.14(-0.51%)
Jun 08, 2017 27.85 28.05 27.75 27.91 101,252 +0.08(+0.30%)
Jun 07, 2017 28.07 28.12 27.76 27.83 68,532 -0.18(-0.65%)
Jun 06, 2017 27.94 28.11 27.88 28.01 491,638 +0.09(+0.33%)
Jun 05, 2017 27.95 27.95 27.80 27.92 204,848 -0.05(-0.18%)
Jun 02, 2017 27.66 28.04 27.63 27.97 337,874 +0.33(+1.21%)
Jun 01, 2017 27.35 27.73 27.35 27.64 558,725 +0.41(+1.50%)
May 31, 2017 27.25 27.29 27.00 27.23 411,843 +0.04(+0.15%)
May 30, 2017 27.15 27.38 27.10 27.19 215,761 +0.03(+0.09%)
May 26, 2017 27.24 27.45 27.15 27.16 275,463 -0.07(-0.27%)
May 25, 2017 27.17 27.31 27.06 27.24 145,904 +0.13(+0.49%)
May 24, 2017 27.17 27.20 26.97 27.10 310,012 -0.07(-0.28%)
May 23, 2017 27.31 27.35 27.13 27.18 110,166 -0.02(-0.06%)
May 22, 2017 27.06 27.28 27.03 27.20 804,632 +0.17(+0.65%)
May 19, 2017 26.83 27.22 26.75 27.02 581,832 +0.37(+1.41%)
May 18, 2017 26.45 26.80 26.36 26.65 370,663 +0.14(+0.53%)
May 17, 2017 26.84 26.88 26.46 26.50 319,315 -0.57(-2.12%)
May 16, 2017 27.07 27.17 26.78 27.08 210,395 +0.06(+0.22%)
May 15, 2017 26.88 27.15 26.83 27.02 249,524 +0.09(+0.34%)
May 12, 2017 26.60 27.04 26.47 26.93 827,264 +0.43(+1.63%)
May 11, 2017 27.11 27.13 26.50 26.50 283,095 -0.59(-2.18%)
May 10, 2017 27.22 27.37 26.99 27.09 170,739 -0.09(-0.34%)
May 09, 2017 27.38 27.38 27.03 27.18 435,866 -0.21(-0.76%)
May 08, 2017 27.25 27.42 26.95 27.39 578,575 +0.26(+0.95%)
May 05, 2017 26.77 27.18 26.74 27.13 464,466 +0.41(+1.53%)
May 04, 2017 27.30 27.30 26.40 26.72 2,717,679 -0.64(-2.34%)
May 03, 2017 28.27 28.42 27.32 27.36 571,249 -0.98(-3.47%)
May 02, 2017 28.27 28.36 28.05 28.34 498,281 +0.14(+0.50%)
May 01, 2017 28.39 28.39 28.10 28.20 372,526 -0.12(-0.44%)
Apr 28, 2017 28.70 28.70 28.22 28.33 331,412 -0.35(-1.22%)
Apr 27, 2017 28.85 28.96 28.66 28.68 170,041 -0.12(-0.40%)
Apr 26, 2017 28.69 28.94 28.62 28.79 2,074,873 +0.15(+0.52%)
Apr 25, 2017 28.39 28.71 28.39 28.64 869,508 +0.38(+1.36%)
Apr 24, 2017 28.31 28.41 28.17 28.26 392,740 +0.22(+0.80%)
Apr 21, 2017 28.23 28.27 27.97 28.04 372,400 -0.23(-0.82%)
Apr 20, 2017 28.31 28.54 28.19 28.27 1,647,742 -0.12(-0.41%)
Apr 19, 2017 28.30 28.48 28.29 28.39 3,245,034 +0.16(+0.56%)
Apr 18, 2017 28.14 28.27 28.05 28.23 454,800 +0.06(+0.21%)
Apr 17, 2017 27.97 28.24 27.90 28.17 198,411 +0.32(+1.17%)
Apr 13, 2017 28.05 28.14 27.83 27.85 526,928 -0.26(-0.92%)
Apr 12, 2017 27.95 28.17 27.86 28.10 264,881 +0.11(+0.39%)
Apr 11, 2017 27.76 28.04 27.76 28.00 306,837 +0.14(+0.51%)
Apr 10, 2017 27.95 28.08 27.69 27.85 1,172,622 +0.18(+0.66%)
Apr 07, 2017 27.54 27.78 27.49 27.67 193,865 +0.09(+0.33%)
Apr 06, 2017 27.52 27.64 27.35 27.58 237,113 +0.10(+0.36%)
Apr 05, 2017 27.68 27.82 27.45 27.48 409,297 -0.08(-0.30%)
Apr 04, 2017 27.25 27.66 27.25 27.56 618,168 +0.78(+2.92%)
Apr 03, 2017 26.97 27.01 26.55 26.78 536,631 -0.16(-0.59%)
Mar 31, 2017 26.98 27.10 26.90 26.94 989,041 -0.01(-0.03%)
Mar 30, 2017 26.70 26.98 26.66 26.95 129,431 +0.29(+1.09%)
Mar 29, 2017 26.43 26.71 26.43 26.65 139,075 +0.24(+0.91%)
Mar 28, 2017 26.36 26.45 26.15 26.41 2,383,107 -0.02(-0.06%)
Mar 27, 2017 26.39 26.54 26.26 26.43 456,525 -0.30(-1.12%)
Mar 24, 2017 26.70 26.90 26.62 26.73 681,971 +0.09(+0.35%)
Mar 23, 2017 26.65 26.87 26.53 26.64 229,040 -0.02(-0.06%)
Mar 22, 2017 27.03 27.03 26.47 26.65 1,645,430 -0.52(-1.92%)
Mar 21, 2017 27.59 27.63 27.08 27.17 1,369,474 -0.31(-1.12%)
Mar 20, 2017 27.45 27.58 27.27 27.48 220,793 +0.04(+0.13%)
Mar 17, 2017 27.32 27.50 27.22 27.45 1,179,454 +0.19(+0.70%)
Mar 16, 2017 27.21 27.32 27.06 27.26 851,774 +0.15(+0.55%)
Mar 15, 2017 26.79 27.18 26.74 27.11 392,074 +0.39(+1.45%)
Mar 14, 2017 26.89 26.89 26.60 26.72 258,140 -0.25(-0.92%)
Mar 13, 2017 26.74 27.00 26.69 26.97 503,898 +0.22(+0.83%)
Mar 10, 2017 26.69 26.81 26.59 26.74 305,438 +0.13(+0.50%)
Mar 09, 2017 26.45 26.68 26.41 26.61 597,081 +0.12(+0.44%)
Mar 08, 2017 26.66 26.70 26.43 26.50 395,107 -0.15(-0.56%)
Mar 07, 2017 26.95 26.95 26.54 26.64 656,394 -0.36(-1.32%)
Mar 06, 2017 27.17 27.27 26.91 27.00 1,326,072 -0.31(-1.15%)
Mar 03, 2017 27.41 27.46 27.08 27.31 638,951 -0.09(-0.33%)
Mar 02, 2017 27.78 27.88 27.37 27.40 962,349 -0.36(-1.28%)
Mar 01, 2017 27.70 27.88 27.49 27.76 439,013 +0.29(+1.05%)
Feb 28, 2017 28.09 28.15 27.31 27.47 2,357,597 -0.65(-2.32%)
Feb 27, 2017 27.88 28.17 27.81 28.12 223,073 +0.17(+0.59%)
Feb 24, 2017 28.23 28.30 27.93 27.96 1,096,417 -0.37(-1.31%)
Feb 23, 2017 28.62 28.62 28.26 28.33 174,848 -0.23(-0.81%)
Feb 22, 2017 28.53 28.64 28.45 28.56 411,626 +0.09(+0.32%)
Feb 21, 2017 28.35 28.54 28.30 28.47 411,188 +0.19(+0.67%)
Feb 17, 2017 28.28 28.28 28.28 0 +0.19(+0.68%)
Feb 16, 2017 28.09 28.21 28.03 28.09 729,843 +0.00(+0.00%)
Feb 15, 2017 28.15 28.21 28.06 28.09 510,628 -0.20(-0.70%)
Feb 14, 2017 28.16 28.30 28.05 28.29 274,638 +0.03(+0.12%)
Feb 13, 2017 28.21 28.35 28.16 28.26 400,014 -0.05(-0.18%)
Feb 10, 2017 28.15 28.35 28.07 28.30 633,863 +0.22(+0.79%)
Feb 09, 2017 27.90 28.19 27.87 28.08 381,757 +0.18(+0.65%)
Feb 08, 2017 27.90 27.95 27.73 27.90 602,470 +0.07(+0.24%)
Feb 07, 2017 28.06 28.16 27.80 27.83 520,182 -0.21(-0.74%)
Feb 06, 2017 28.49 28.58 27.97 28.04 823,390 -0.50(-1.74%)
Feb 03, 2017 28.45 28.60 28.38 28.54 889,875 +0.26(+0.91%)
Feb 02, 2017 28.30 28.49 28.01 28.28 1,405,005 -0.20(-0.70%)
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.