US Telecommunications Ishares ETF (NY: IYZ )

24.34 +0.01 (+0.04%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 23.90 23.97 23.77 23.96 281,876 +0.28(+1.16%)
Oct 30, 2014 23.53 23.78 23.44 23.69 163,863 +0.15(+0.63%)
Oct 29, 2014 23.59 23.71 23.38 23.54 121,660 -0.04(-0.17%)
Oct 28, 2014 23.23 23.61 23.23 23.58 181,357 +0.40(+1.73%)
Oct 27, 2014 22.94 23.19 23.01 23.18 225,363 +0.17(+0.72%)
Oct 24, 2014 22.98 23.06 22.93 23.01 191,380 +0.06(+0.24%)
Oct 23, 2014 22.91 23.01 22.77 22.96 225,277 +0.11(+0.48%)
Oct 22, 2014 23.19 23.19 22.84 22.85 48,802 -0.20(-0.85%)
Oct 21, 2014 22.80 23.08 22.75 23.04 309,480 +0.29(+1.28%)
Oct 20, 2014 22.49 22.75 22.49 22.75 119,006 +0.19(+0.84%)
Oct 17, 2014 22.53 22.63 22.41 22.56 248,412 +0.22(+0.99%)
Oct 16, 2014 22.07 22.51 21.94 22.34 215,204 -0.01(-0.04%)
Oct 15, 2014 21.97 22.43 21.64 22.35 587,707 +0.20(+0.89%)
Oct 14, 2014 22.05 22.29 21.96 22.16 166,787 +0.23(+1.04%)
Oct 13, 2014 22.21 22.35 21.92 21.93 287,793 -0.24(-1.10%)
Oct 10, 2014 22.56 22.71 22.16 22.17 346,387 -0.44(-1.95%)
Oct 09, 2014 23.19 23.19 22.56 22.61 347,391 -0.61(-2.64%)
Oct 08, 2014 23.00 23.23 22.75 23.23 410,951 +0.20(+0.89%)
Oct 07, 2014 23.12 23.18 23.00 23.02 219,938 -0.16(-0.68%)
Oct 06, 2014 23.41 23.52 23.18 23.18 488,511 -0.17(-0.74%)
Oct 03, 2014 23.28 23.42 23.23 23.35 743,310 +0.16(+0.68%)
Oct 02, 2014 23.07 23.28 22.82 23.19 1,265,878 +0.07(+0.31%)
Oct 01, 2014 23.47 23.52 23.05 23.12 266,509 -0.43(-1.84%)
Sep 30, 2014 23.55 23.66 23.52 23.56 80,928 -0.02(-0.07%)
Sep 29, 2014 23.45 23.65 23.43 23.57 108,957 -0.05(-0.20%)
Sep 26, 2014 23.45 23.66 23.35 23.62 118,987 +0.17(+0.74%)
Sep 25, 2014 23.82 23.87 23.41 23.45 680,021 -0.40(-1.68%)
Sep 24, 2014 23.83 23.89 23.72 23.85 733,668 +0.07(+0.29%)
Sep 23, 2014 23.97 24.01 23.78 23.78 186,496 -0.23(-0.98%)
Sep 22, 2014 24.15 24.17 23.95 24.01 231,953 -0.23(-0.94%)
Sep 19, 2014 24.25 24.31 24.06 24.24 698,259 +0.05(+0.23%)
Sep 18, 2014 24.07 24.23 24.07 24.19 660,003 +0.17(+0.72%)
Sep 17, 2014 23.93 24.12 23.92 24.01 283,553 +0.13(+0.52%)
Sep 16, 2014 23.73 23.91 23.73 23.89 206,574 +0.11(+0.46%)
Sep 15, 2014 24.16 24.17 23.77 23.78 109,621 -0.35(-1.46%)
Sep 12, 2014 24.15 24.19 23.92 24.13 216,950 -0.01(-0.03%)
Sep 11, 2014 23.83 24.14 23.83 24.14 182,602 +0.25(+1.05%)
Sep 10, 2014 23.97 23.98 23.72 23.89 97,885 -0.04(-0.16%)
Sep 09, 2014 24.20 24.20 23.87 23.93 195,733 -0.27(-1.13%)
Sep 08, 2014 24.16 24.24 24.09 24.20 215,262 +0.00(+0.00%)
Sep 05, 2014 23.97 24.23 23.97 24.20 149,556 +0.20(+0.81%)
Sep 04, 2014 24.07 24.10 23.96 24.01 159,923 -0.02(-0.10%)
Sep 03, 2014 24.04 24.09 23.98 24.03 466,493 +0.00(+0.00%)
Sep 02, 2014 24.04 24.04 23.86 24.03 92,121 +0.02(+0.07%)
Aug 29, 2014 23.93 24.01 24.01 24.01 219,186 +0.11(+0.46%)
Aug 28, 2014 23.84 23.93 23.78 23.90 218,481 -0.01(-0.03%)
Aug 27, 2014 23.80 23.93 23.80 23.91 149,813 +0.15(+0.63%)
Aug 26, 2014 23.68 23.82 23.65 23.76 183,702 +0.08(+0.33%)
Aug 25, 2014 23.67 23.79 23.57 23.68 142,547 +0.10(+0.43%)
Aug 22, 2014 23.58 23.64 23.49 23.58 65,643 +0.00(+0.00%)
Aug 21, 2014 23.56 23.61 23.50 23.58 64,114 +0.02(+0.10%)
Aug 20, 2014 23.48 23.57 23.46 23.56 289,152 +0.09(+0.40%)
Aug 19, 2014 23.63 23.63 23.47 23.47 892,094 -0.11(-0.46%)
Aug 18, 2014 23.63 23.65 23.51 23.57 314,868 +0.08(+0.33%)
Aug 15, 2014 23.58 23.65 23.38 23.50 224,505 -0.02(-0.10%)
Aug 14, 2014 23.46 23.57 23.46 23.52 736,251 +0.08(+0.33%)
Aug 13, 2014 23.47 23.53 23.39 23.44 119,280 +0.03(+0.13%)
Aug 12, 2014 23.37 23.46 23.32 23.41 740,370 +0.05(+0.20%)
Aug 11, 2014 23.38 23.46 23.29 23.36 493,567 +0.11(+0.47%)
Aug 08, 2014 23.27 23.28 23.08 23.25 123,424 +0.03(+0.13%)
Aug 07, 2014 23.47 23.56 23.12 23.22 259,055 -0.18(-0.77%)
Aug 06, 2014 23.59 23.60 23.32 23.40 382,336 -0.59(-2.48%)
Aug 05, 2014 23.78 24.08 23.78 24.00 111,961 +0.13(+0.56%)
Aug 04, 2014 23.94 24.00 23.74 23.86 298,905 -0.06(-0.26%)
Aug 01, 2014 24.05 24.11 23.81 23.93 438,784 -0.12(-0.49%)
Jul 31, 2014 24.37 24.37 23.97 24.04 209,689 -0.48(-1.95%)
Jul 30, 2014 24.55 24.65 24.37 24.52 247,570 -0.03(-0.13%)
Jul 29, 2014 25.16 25.31 24.40 24.55 1,466,324 +0.77(+3.22%)
Jul 28, 2014 23.76 23.82 23.68 23.79 106,859 +0.02(+0.07%)
Jul 25, 2014 23.74 23.90 23.72 23.77 115,347 -0.05(-0.23%)
Jul 24, 2014 23.72 23.91 23.72 23.83 94,494 +0.09(+0.40%)
Jul 23, 2014 23.70 23.76 23.65 23.73 124,375 +0.01(+0.03%)
Jul 22, 2014 23.73 23.79 23.68 23.72 115,679 +0.10(+0.43%)
Jul 21, 2014 23.77 23.78 23.61 23.62 98,217 -0.21(-0.89%)
Jul 18, 2014 23.68 23.85 23.67 23.83 408,700 +0.17(+0.73%)
Jul 17, 2014 23.81 23.92 23.59 23.66 516,633 -0.27(-1.14%)
Jul 16, 2014 23.87 23.96 23.84 23.93 514,049 +0.11(+0.46%)
Jul 15, 2014 23.95 24.05 23.72 23.83 100,811 -0.15(-0.62%)
Jul 14, 2014 23.98 24.06 23.93 23.97 78,243 +0.07(+0.29%)
Jul 11, 2014 23.77 23.93 23.69 23.90 142,066 +0.16(+0.66%)
Jul 10, 2014 23.50 23.81 23.49 23.75 97,169 -0.02(-0.07%)
Jul 09, 2014 23.72 23.82 23.65 23.76 434,367 +0.09(+0.40%)
Jul 08, 2014 23.86 23.86 23.56 23.67 596,769 -0.20(-0.85%)
Jul 07, 2014 23.91 23.97 23.84 23.87 99,906 -0.09(-0.39%)
Jul 03, 2014 23.93 23.97 23.97 23.97 104,672 +0.12(+0.49%)
Jul 02, 2014 23.81 23.86 23.80 23.85 148,450 +0.02(+0.07%)
Jul 01, 2014 23.78 23.90 23.72 23.83 168,179 +0.10(+0.43%)
Jun 30, 2014 23.65 23.78 23.60 23.73 171,564 +0.11(+0.46%)
Jun 27, 2014 23.47 23.65 23.45 23.62 268,749 +0.09(+0.40%)
Jun 26, 2014 23.51 23.53 23.39 23.53 74,312 +0.01(+0.03%)
Jun 25, 2014 23.32 23.54 23.29 23.52 107,884 +0.14(+0.60%)
Jun 24, 2014 23.49 23.63 23.37 23.38 141,478 -0.16(-0.67%)
Jun 23, 2014 23.49 23.55 23.42 23.54 198,436 +0.04(+0.17%)
Jun 20, 2014 23.52 23.58 23.37 23.50 518,702 +0.01(+0.03%)
Jun 19, 2014 23.52 23.55 23.39 23.49 280,830 +0.04(+0.17%)
Jun 18, 2014 23.15 23.48 23.15 23.45 209,286 +0.30(+1.31%)
Jun 17, 2014 23.02 23.25 22.93 23.15 162,222 +0.09(+0.37%)
Jun 16, 2014 23.22 23.26 22.89 23.06 140,630 -0.07(-0.30%)
Jun 13, 2014 22.85 23.19 22.59 23.13 105,197 +0.32(+1.40%)
Jun 12, 2014 22.92 22.92 22.68 22.81 200,679 -0.16(-0.68%)
Jun 11, 2014 23.02 23.03 22.87 22.97 74,756 -0.14(-0.61%)
Jun 10, 2014 23.21 23.24 23.08 23.11 99,557 -0.03(-0.13%)
Jun 06, 2014 23.23 23.27 23.12 23.14 118,348 -0.03(-0.13%)
Jun 05, 2014 23.09 23.17 22.83 23.17 270,352 +0.16(+0.68%)
Jun 04, 2014 22.98 23.12 22.98 23.02 1,953,712 -0.02(-0.10%)
Jun 03, 2014 23.13 23.21 23.02 23.04 927,139 -0.15(-0.64%)
Jun 02, 2014 23.45 23.45 23.18 23.19 1,926,158 -0.26(-1.13%)
May 30, 2014 23.30 23.46 23.30 23.45 97,354 +0.09(+0.37%)
May 29, 2014 23.30 23.44 23.27 23.37 357,368 +0.12(+0.50%)
May 28, 2014 23.20 23.34 23.10 23.25 135,309 +0.09(+0.37%)
May 27, 2014 23.26 23.26 23.09 23.16 108,807 -0.01(-0.03%)
May 23, 2014 23.02 23.17 23.17 23.17 176,895 +0.12(+0.54%)
May 22, 2014 22.82 23.09 22.82 23.05 135,320 +0.30(+1.30%)
May 21, 2014 22.83 22.92 22.74 22.75 157,402 -0.02(-0.10%)
May 20, 2014 23.07 23.14 22.73 22.78 101,881 -0.43(-1.84%)
May 19, 2014 23.05 23.25 23.05 23.20 137,361 +0.04(+0.17%)
May 16, 2014 23.16 23.17 22.97 23.16 1,023,946 +0.06(+0.27%)
May 15, 2014 23.04 23.13 22.92 23.10 53,325 +0.02(+0.07%)
May 14, 2014 23.20 23.23 23.04 23.09 108,257 -0.08(-0.34%)
May 13, 2014 23.30 23.33 23.16 23.16 213,953 -0.12(-0.53%)
May 12, 2014 23.13 23.45 22.87 23.29 239,146 +0.21(+0.91%)
May 09, 2014 22.78 23.09 22.64 23.08 163,094 +0.19(+0.82%)
May 08, 2014 22.67 23.22 22.67 22.89 99,621 +0.16(+0.68%)
May 07, 2014 22.72 22.78 22.52 22.74 97,778 +0.00(+0.00%)
May 06, 2014 23.06 23.06 22.72 22.74 124,636 -0.40(-1.71%)
May 05, 2014 23.05 23.19 22.95 23.13 160,534 +0.01(+0.03%)
May 02, 2014 23.00 23.35 23.00 23.13 216,427 +0.11(+0.47%)
May 01, 2014 22.89 23.03 22.85 23.02 657,561 +0.20(+0.89%)
Apr 30, 2014 22.43 22.84 22.43 22.81 240,180 +0.34(+1.52%)
Apr 29, 2014 22.28 22.52 22.28 22.47 177,289 +0.28(+1.26%)
Apr 28, 2014 22.43 22.43 21.97 22.19 272,936 -0.06(-0.28%)
Apr 25, 2014 22.56 22.71 22.25 22.25 163,967 -0.36(-1.58%)
Apr 24, 2014 22.92 22.92 22.59 22.61 388,465 -0.20(-0.89%)
Apr 23, 2014 22.95 22.99 22.78 22.81 191,188 -0.28(-1.21%)
Apr 22, 2014 22.91 23.16 22.87 23.09 268,411 +0.20(+0.88%)
Apr 21, 2014 22.98 23.00 22.83 22.89 185,067 -0.03(-0.14%)
Apr 17, 2014 22.72 22.92 22.92 22.92 197,335 +0.19(+0.82%)
Apr 16, 2014 22.63 22.75 22.51 22.74 124,313 +0.26(+1.14%)
Apr 15, 2014 22.48 22.54 22.12 22.48 1,712,844 +0.00(+0.00%)
Apr 14, 2014 22.51 22.57 22.32 22.48 338,067 +0.11(+0.49%)
Apr 11, 2014 22.67 22.79 22.36 22.37 591,154 -0.42(-1.84%)
Apr 10, 2014 23.23 23.32 22.79 22.79 478,144 -0.47(-2.01%)
Apr 09, 2014 23.22 23.26 23.06 23.26 973,225 +0.08(+0.34%)
Apr 08, 2014 22.83 23.20 22.79 23.18 1,680,895 +0.34(+1.50%)
Apr 07, 2014 23.02 23.07 22.78 22.84 394,985 -0.28(-1.21%)
Apr 04, 2014 23.61 23.62 23.08 23.12 687,948 -0.40(-1.69%)
Apr 03, 2014 23.72 23.73 23.46 23.51 834,694 -0.20(-0.85%)
Apr 02, 2014 23.67 23.75 23.64 23.72 250,192 +0.02(+0.10%)
Apr 01, 2014 23.34 23.70 23.26 23.69 1,623,648 +0.37(+1.60%)
Mar 31, 2014 23.20 23.34 23.16 23.32 669,614 +0.19(+0.81%)
Mar 28, 2014 22.90 23.14 22.85 23.13 1,638,988 +0.27(+1.19%)
Mar 27, 2014 22.72 22.99 22.70 22.86 304,235 +0.13(+0.58%)
Mar 26, 2014 23.10 23.14 22.73 22.73 813,157 -0.29(-1.25%)
Mar 25, 2014 23.11 23.17 22.90 23.02 292,552 -0.06(-0.25%)
Mar 24, 2014 23.22 23.22 22.93 23.08 337,313 -0.09(-0.37%)
Mar 21, 2014 23.24 23.33 23.10 23.16 438,665 -0.05(-0.23%)
Mar 20, 2014 22.80 23.27 22.80 23.21 485,475 +0.37(+1.63%)
Mar 19, 2014 22.96 23.01 22.71 22.84 91,051 -0.12(-0.51%)
Mar 18, 2014 22.77 22.99 22.73 22.96 319,789 +0.23(+1.02%)
Mar 17, 2014 22.44 22.73 22.44 22.73 223,310 +0.34(+1.52%)
Mar 14, 2014 22.29 22.46 22.28 22.39 151,353 +0.05(+0.21%)
Mar 13, 2014 22.50 22.59 22.23 22.34 175,241 -0.14(-0.62%)
Mar 12, 2014 22.39 22.48 22.33 22.48 144,961 +0.01(+0.03%)
Mar 11, 2014 22.51 22.61 22.42 22.47 166,060 -0.02(-0.10%)
Mar 10, 2014 22.48 22.53 22.35 22.49 98,715 -0.07(-0.31%)
Mar 07, 2014 22.74 22.74 22.47 22.56 821,663 -0.12(-0.51%)
Mar 06, 2014 22.70 22.73 22.63 22.68 235,177 +0.07(+0.31%)
Mar 05, 2014 22.66 22.73 22.60 22.61 295,565 -0.12(-0.51%)
Mar 04, 2014 22.46 22.75 22.46 22.73 200,297 +0.43(+1.91%)
Mar 03, 2014 22.10 22.32 22.10 22.30 202,649 +0.03(+0.14%)
Feb 28, 2014 22.46 22.46 22.12 22.27 221,720 -0.36(-1.61%)
Feb 27, 2014 22.27 22.63 22.27 22.63 209,244 +0.30(+1.35%)
Feb 26, 2014 22.55 22.55 22.25 22.33 282,590 -0.23(-1.03%)
Feb 25, 2014 22.63 22.71 22.49 22.56 313,467 -0.12(-0.55%)
Feb 24, 2014 22.68 22.84 22.68 22.69 629,425 -0.02(-0.10%)
Feb 21, 2014 22.90 22.92 22.70 22.71 221,128 -0.17(-0.74%)
Feb 20, 2014 22.56 22.92 22.56 22.88 297,179 +0.30(+1.34%)
Feb 19, 2014 22.54 22.67 22.49 22.58 519,792 -0.01(-0.03%)
Feb 18, 2014 22.67 22.69 22.54 22.59 364,436 -0.05(-0.20%)
Feb 14, 2014 22.67 22.63 22.63 22.63 458,505 -0.04(-0.17%)
Feb 13, 2014 22.27 22.71 22.23 22.67 148,812 +0.30(+1.35%)
Feb 12, 2014 22.25 22.37 22.19 22.37 139,530 +0.18(+0.80%)
Feb 11, 2014 22.08 22.25 22.08 22.19 194,274 +0.21(+0.95%)
Feb 10, 2014 21.93 22.04 21.88 21.98 269,295 -0.07(-0.32%)
Feb 07, 2014 21.85 22.07 21.81 22.05 180,793 +0.22(+0.99%)
Feb 06, 2014 21.86 21.91 21.71 21.84 383,504 +0.00(+0.00%)
Feb 05, 2014 21.71 21.87 21.50 21.84 271,223 +0.12(+0.53%)
Feb 04, 2014 21.62 21.74 21.47 21.72 430,719 +0.17(+0.79%)
Feb 03, 2014 22.22 22.25 21.54 21.55 784,956 -0.76(-3.40%)
Jan 31, 2014 22.16 22.50 22.04 22.31 610,780 -0.06(-0.28%)
Jan 30, 2014 22.36 22.44 22.29 22.37 199,188 +0.11(+0.49%)
Jan 29, 2014 22.26 22.35 22.05 22.26 214,430 -0.24(-1.07%)
Jan 28, 2014 22.43 22.57 22.42 22.50 462,153 +0.07(+0.31%)
Jan 27, 2014 22.43 22.60 22.29 22.43 1,339,562 +0.00(+0.00%)
Jan 24, 2014 22.80 22.84 22.43 22.43 414,054 -0.47(-2.06%)
Jan 23, 2014 22.94 22.94 22.77 22.91 211,438 -0.12(-0.50%)
Jan 22, 2014 23.00 23.08 22.87 23.02 739,875 +0.04(+0.17%)
Jan 21, 2014 23.11 23.18 22.77 22.98 383,552 +0.03(+0.13%)
Jan 17, 2014 23.06 22.95 22.95 22.95 398,026 +0.04(+0.17%)
Jan 16, 2014 22.90 22.97 22.86 22.91 103,435 +0.05(+0.20%)
Jan 15, 2014 22.70 22.98 22.70 22.87 162,567 +0.16(+0.72%)
Jan 14, 2014 22.60 22.70 22.51 22.70 158,817 +0.20(+0.89%)
Jan 13, 2014 22.70 22.76 22.46 22.50 381,148 -0.15(-0.68%)
Jan 10, 2014 22.68 22.70 22.58 22.66 234,909 +0.07(+0.31%)
Jan 09, 2014 23.05 23.05 22.53 22.59 782,147 -0.36(-1.58%)
Jan 08, 2014 22.96 23.00 22.87 22.95 500,375 +0.00(+0.00%)
Jan 07, 2014 22.87 22.98 22.85 22.95 327,442 +0.15(+0.68%)
Jan 06, 2014 22.77 22.84 22.60 22.80 629,715 +0.10(+0.44%)
Jan 03, 2014 22.74 22.75 22.60 22.70 371,237 -0.07(-0.31%)
Jan 02, 2014 22.97 22.99 22.65 22.77 2,602,714 -0.24(-1.04%)
Dec 31, 2013 23.03 23.01 23.01 23.01 152,619 +0.02(+0.10%)
Dec 30, 2013 23.04 23.07 22.98 22.98 121,949 -0.05(-0.20%)
Dec 27, 2013 22.94 23.08 22.89 23.03 434,722 +0.15(+0.64%)
Dec 26, 2013 22.86 22.88 22.80 22.88 176,290 +0.14(+0.61%)
Dec 24, 2013 22.58 22.78 22.58 22.74 128,576 +0.13(+0.58%)
Dec 23, 2013 22.46 22.62 22.46 22.61 301,317 +0.20(+0.91%)
Dec 20, 2013 22.18 22.41 22.18 22.41 315,581 +0.25(+1.11%)
Dec 19, 2013 21.85 22.20 21.85 22.16 491,218 +0.26(+1.19%)
Dec 18, 2013 21.67 21.92 21.54 21.90 671,976 +0.24(+1.10%)
Dec 17, 2013 21.71 21.72 21.56 21.66 156,303 +0.11(+0.50%)
Dec 16, 2013 21.66 21.72 21.46 21.55 984,704 +0.02(+0.11%)
Dec 13, 2013 21.45 21.56 21.27 21.53 292,634 +0.15(+0.72%)
Dec 12, 2013 21.42 21.44 21.24 21.38 579,513 -0.02(-0.11%)
Dec 11, 2013 21.64 21.66 21.39 21.40 226,311 -0.21(-0.99%)
Dec 10, 2013 21.77 21.81 21.62 21.62 282,175 -0.21(-0.98%)
Dec 09, 2013 21.79 21.85 21.73 21.83 525,103 +0.02(+0.07%)
Dec 06, 2013 21.78 21.85 21.75 21.82 247,175 +0.20(+0.92%)
Dec 05, 2013 21.74 21.74 21.61 21.62 518,418 -0.12(-0.53%)
Dec 04, 2013 21.65 21.81 21.57 21.73 174,054 -0.02(-0.11%)
Dec 03, 2013 21.75 21.78 21.64 21.75 1,901,669 +0.00(+0.00%)
Dec 02, 2013 21.97 21.97 21.75 21.75 1,624,236 -0.19(-0.87%)
Nov 29, 2013 22.05 22.12 21.95 21.95 255,589 -0.05(-0.24%)
Nov 27, 2013 21.99 22.04 21.91 22.00 100,934 +0.06(+0.28%)
Nov 26, 2013 21.75 22.03 21.75 21.94 353,432 +0.15(+0.67%)
Nov 25, 2013 21.89 21.96 21.76 21.79 207,766 -0.08(-0.39%)
Nov 22, 2013 21.95 21.97 21.80 21.88 377,509 -0.09(-0.42%)
Nov 21, 2013 21.82 22.02 21.82 21.97 121,330 +0.15(+0.67%)
Nov 20, 2013 22.07 22.23 21.77 21.82 176,045 -0.18(-0.84%)
Nov 19, 2013 22.19 22.21 21.93 22.01 503,924 -0.16(-0.73%)
Nov 18, 2013 22.15 22.28 22.14 22.17 174,425 +0.04(+0.17%)
Nov 15, 2013 21.98 22.15 21.97 22.13 332,111 +0.12(+0.52%)
Nov 14, 2013 22.10 22.11 21.98 22.02 157,294 -0.07(-0.31%)
Nov 13, 2013 21.97 22.08 21.90 22.08 182,066 +0.02(+0.10%)
Nov 12, 2013 22.06 22.10 22.01 22.06 173,844 -0.02(-0.07%)
Nov 11, 2013 22.13 22.17 22.06 22.08 401,085 -0.12(-0.55%)
Nov 08, 2013 22.15 22.20 21.92 22.20 187,988 +0.12(+0.52%)
Nov 07, 2013 22.52 22.52 22.05 22.08 489,453 -0.48(-2.11%)
Nov 06, 2013 22.64 22.64 22.50 22.56 1,092,001 +0.05(+0.24%)
Nov 05, 2013 22.50 22.63 22.48 22.51 735,587 -0.03(-0.14%)
Nov 04, 2013 22.46 22.54 22.35 22.54 1,073,867 +0.22(+1.00%)
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.