US Industrials Ishares ETF (NY: IYJ )

131.04 -0.34 (-0.26%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 46.75 47.02 46.47 46.49 87,162 -0.30(-0.64%)
Feb 26, 2016 46.84 47.01 46.72 46.79 121,593 +0.17(+0.36%)
Feb 25, 2016 46.17 46.62 46.02 46.62 61,936 +0.54(+1.16%)
Feb 24, 2016 45.55 46.15 45.20 46.08 126,429 +0.15(+0.32%)
Feb 23, 2016 46.22 46.36 45.89 45.93 65,500 -0.48(-1.02%)
Feb 22, 2016 46.14 46.55 46.14 46.41 96,633 +0.69(+1.52%)
Feb 19, 2016 45.58 45.73 45.30 45.71 86,915 -0.09(-0.19%)
Feb 18, 2016 45.91 45.98 45.70 45.80 77,588 -0.09(-0.19%)
Feb 17, 2016 45.40 45.95 45.40 45.89 59,948 +0.73(+1.62%)
Feb 16, 2016 44.68 45.18 44.48 45.16 135,359 +0.97(+2.18%)
Feb 12, 2016 43.65 44.19 44.19 44.19 118,601 +0.84(+1.95%)
Feb 11, 2016 43.37 43.75 42.82 43.35 93,759 -0.76(-1.73%)
Feb 10, 2016 44.44 44.79 44.10 44.11 77,030 -0.07(-0.15%)
Feb 09, 2016 43.63 44.49 43.63 44.18 78,504 +0.10(+0.23%)
Feb 08, 2016 44.21 44.21 43.50 44.08 104,313 -0.57(-1.28%)
Feb 05, 2016 45.15 45.21 44.55 44.65 132,595 -0.83(-1.83%)
Feb 04, 2016 44.59 45.76 44.59 45.48 151,350 +0.82(+1.84%)
Feb 03, 2016 44.46 44.76 43.69 44.66 125,024 +0.51(+1.15%)
Feb 02, 2016 44.65 44.65 44.00 44.16 551,705 -0.92(-2.04%)
Feb 01, 2016 44.92 45.22 44.54 45.07 120,184 -0.09(-0.20%)
Jan 29, 2016 44.06 45.16 44.06 45.16 91,556 +1.32(+3.01%)
Jan 28, 2016 43.98 44.02 43.49 43.84 136,846 +0.23(+0.52%)
Jan 27, 2016 43.89 44.31 43.40 43.61 120,284 -0.48(-1.08%)
Jan 26, 2016 43.43 44.11 43.43 44.09 72,861 +0.82(+1.89%)
Jan 25, 2016 43.79 43.79 43.24 43.27 59,527 -0.70(-1.59%)
Jan 22, 2016 43.91 44.14 43.59 43.97 223,489 +0.53(+1.21%)
Jan 21, 2016 43.23 43.81 43.14 43.45 73,483 +0.20(+0.45%)
Jan 20, 2016 42.98 43.54 42.15 43.25 271,322 -0.50(-1.14%)
Jan 19, 2016 44.19 44.20 43.32 43.75 123,446 -0.00(-0.01%)
Jan 15, 2016 43.42 43.75 43.75 43.75 142,407 -0.81(-1.82%)
Jan 14, 2016 44.11 44.82 43.72 44.57 139,342 +0.56(+1.28%)
Jan 13, 2016 45.17 45.32 43.87 44.00 225,833 -1.01(-2.24%)
Jan 12, 2016 45.02 45.20 44.49 45.01 364,937 +0.29(+0.66%)
Jan 11, 2016 44.91 45.00 44.29 44.72 151,571 -0.02(-0.04%)
Jan 08, 2016 45.50 45.58 44.65 44.73 128,524 -0.47(-1.04%)
Jan 07, 2016 45.74 46.04 45.13 45.20 343,407 -1.35(-2.89%)
Jan 06, 2016 46.67 46.92 46.31 46.55 267,659 -0.76(-1.62%)
Jan 05, 2016 47.30 47.42 47.02 47.32 140,841 +0.08(+0.17%)
Jan 04, 2016 47.14 47.24 46.73 47.24 405,566 -0.75(-1.56%)
Dec 31, 2015 48.15 47.99 47.99 47.99 37,960 -0.33(-0.68%)
Dec 30, 2015 48.57 48.66 48.31 48.32 170,777 -0.32(-0.66%)
Dec 29, 2015 48.39 48.73 48.39 48.64 59,114 +0.48(+0.99%)
Dec 28, 2015 48.12 48.23 47.93 48.17 74,199 -0.17(-0.36%)
Dec 24, 2015 48.27 48.34 48.34 48.34 14,369 -0.12(-0.24%)
Dec 23, 2015 48.00 48.46 48.00 48.45 48,955 +0.67(+1.40%)
Dec 22, 2015 47.39 47.90 47.29 47.78 84,289 +0.55(+1.17%)
Dec 21, 2015 47.13 47.32 46.97 47.23 94,737 +0.35(+0.74%)
Dec 18, 2015 47.35 47.35 46.88 46.88 150,865 -0.67(-1.42%)
Dec 17, 2015 48.50 48.50 47.56 47.56 151,589 -0.79(-1.64%)
Dec 16, 2015 47.83 48.47 47.71 48.35 74,007 +0.74(+1.56%)
Dec 15, 2015 47.66 47.84 47.51 47.60 109,603 +0.10(+0.22%)
Dec 14, 2015 47.47 47.59 47.03 47.50 148,331 +0.07(+0.15%)
Dec 11, 2015 47.74 47.92 47.41 47.43 122,116 -0.84(-1.74%)
Dec 10, 2015 48.10 48.55 48.10 48.27 79,612 +0.19(+0.40%)
Dec 09, 2015 48.21 48.72 47.87 48.08 252,058 -0.27(-0.56%)
Dec 08, 2015 48.37 48.54 48.17 48.35 67,675 -0.51(-1.05%)
Dec 07, 2015 49.18 49.18 48.70 48.86 64,673 -0.43(-0.88%)
Dec 04, 2015 48.64 49.32 48.64 49.29 128,607 +0.66(+1.35%)
Dec 03, 2015 49.42 49.42 48.45 48.64 407,572 -0.68(-1.38%)
Dec 02, 2015 49.78 49.78 49.23 49.31 254,695 -0.54(-1.09%)
Dec 01, 2015 49.69 49.94 49.59 49.86 210,016 +0.22(+0.44%)
Nov 30, 2015 49.94 49.94 49.61 49.64 57,703 -0.23(-0.46%)
Nov 27, 2015 49.78 49.90 49.67 49.86 24,634 +0.08(+0.16%)
Nov 25, 2015 49.85 49.78 49.78 49.78 73,504 +0.01(+0.02%)
Nov 24, 2015 49.52 49.89 49.40 49.78 81,512 +0.00(+0.01%)
Nov 23, 2015 49.87 50.03 49.60 49.77 181,412 -0.15(-0.31%)
Nov 20, 2015 49.83 50.08 49.80 49.92 53,080 +0.27(+0.53%)
Nov 19, 2015 49.49 49.72 49.47 49.66 140,754 +0.14(+0.29%)
Nov 18, 2015 49.01 49.55 48.98 49.51 42,065 +0.71(+1.46%)
Nov 17, 2015 48.98 49.09 48.71 48.80 101,008 -0.07(-0.14%)
Nov 16, 2015 48.08 48.89 48.08 48.87 89,144 +0.70(+1.45%)
Nov 13, 2015 48.25 48.55 48.13 48.17 59,252 -0.21(-0.44%)
Nov 12, 2015 48.89 49.04 48.39 48.39 61,096 -0.87(-1.77%)
Nov 11, 2015 49.23 49.46 49.17 49.26 265,846 +0.12(+0.25%)
Nov 10, 2015 48.95 49.23 48.86 49.14 70,515 +0.02(+0.05%)
Nov 09, 2015 49.38 49.38 48.71 49.11 145,874 -0.38(-0.76%)
Nov 06, 2015 49.27 49.50 49.00 49.49 88,048 +0.05(+0.10%)
Nov 05, 2015 49.44 49.50 49.08 49.44 84,480 +0.05(+0.10%)
Nov 04, 2015 49.52 49.58 49.32 49.39 61,311 -0.03(-0.07%)
Nov 03, 2015 49.42 49.61 49.30 49.42 103,076 -0.09(-0.19%)
Nov 02, 2015 48.96 49.56 48.92 49.51 107,884 +0.57(+1.16%)
Oct 30, 2015 48.94 49.18 48.94 48.95 87,528 +0.07(+0.14%)
Oct 29, 2015 48.70 48.90 48.68 48.88 79,812 -0.04(-0.08%)
Oct 28, 2015 48.43 48.92 48.31 48.91 90,473 +0.56(+1.16%)
Oct 27, 2015 48.64 48.64 48.22 48.35 38,566 -0.51(-1.05%)
Oct 26, 2015 48.94 49.03 48.77 48.86 39,969 -0.10(-0.21%)
Oct 23, 2015 49.01 49.05 48.74 48.97 58,421 +0.19(+0.39%)
Oct 22, 2015 47.72 48.91 47.72 48.77 130,662 +1.26(+2.65%)
Oct 21, 2015 47.77 47.98 47.48 47.51 61,692 -0.11(-0.23%)
Oct 20, 2015 47.32 47.78 47.24 47.63 38,993 +0.22(+0.46%)
Oct 19, 2015 47.24 47.46 47.17 47.41 105,380 +0.00(+0.00%)
Oct 16, 2015 47.63 47.63 47.22 47.41 40,513 -0.08(-0.18%)
Oct 15, 2015 47.23 47.50 46.96 47.49 56,510 +0.45(+0.95%)
Oct 14, 2015 47.46 47.53 47.01 47.04 113,560 -0.46(-0.97%)
Oct 13, 2015 47.72 47.97 47.49 47.50 85,248 -0.47(-0.98%)
Oct 12, 2015 48.08 48.08 47.85 47.97 95,416 -0.08(-0.16%)
Oct 09, 2015 48.05 48.29 47.96 48.05 115,593 +0.04(+0.09%)
Oct 08, 2015 47.18 48.10 47.17 48.01 105,797 +0.71(+1.51%)
Oct 07, 2015 46.93 47.45 46.89 47.30 87,945 +0.62(+1.33%)
Oct 06, 2015 46.66 46.88 46.61 46.68 46,559 -0.00(-0.01%)
Oct 05, 2015 45.89 46.74 45.89 46.69 84,848 +1.21(+2.66%)
Oct 02, 2015 44.32 45.48 44.15 45.48 86,441 +0.65(+1.45%)
Oct 01, 2015 45.01 45.01 44.41 44.82 44,502 -0.05(-0.10%)
Sep 30, 2015 44.65 44.89 44.29 44.87 118,548 +0.74(+1.69%)
Sep 29, 2015 44.01 44.18 43.85 44.13 86,011 +0.23(+0.52%)
Sep 28, 2015 44.58 44.60 43.90 43.90 120,637 -0.99(-2.21%)
Sep 25, 2015 45.19 45.19 44.72 44.89 70,276 -0.02(-0.06%)
Sep 24, 2015 44.77 44.95 44.36 44.91 122,613 -0.31(-0.68%)
Sep 23, 2015 45.54 45.61 45.07 45.22 127,294 -0.28(-0.62%)
Sep 22, 2015 45.63 45.66 45.29 45.50 149,498 -0.67(-1.46%)
Sep 21, 2015 46.19 46.52 46.03 46.18 61,557 +0.20(+0.42%)
Sep 18, 2015 46.22 46.47 45.89 45.98 138,459 -0.95(-2.02%)
Sep 17, 2015 47.13 47.56 46.83 46.93 95,587 -0.28(-0.60%)
Sep 16, 2015 46.85 47.25 46.85 47.21 39,385 +0.40(+0.85%)
Sep 15, 2015 46.16 46.88 46.13 46.81 99,565 +0.79(+1.72%)
Sep 14, 2015 46.32 46.32 45.95 46.02 35,537 -0.23(-0.50%)
Sep 11, 2015 45.97 46.26 45.83 46.26 55,243 +0.17(+0.36%)
Sep 10, 2015 46.00 46.40 45.89 46.09 75,896 +0.07(+0.16%)
Sep 09, 2015 46.87 47.00 45.99 46.02 74,499 -0.55(-1.18%)
Sep 08, 2015 46.02 46.57 45.96 46.56 77,529 +1.13(+2.49%)
Sep 04, 2015 44.88 45.43 45.43 45.43 80,752 -0.60(-1.31%)
Sep 03, 2015 45.96 46.38 45.85 46.03 149,229 +0.24(+0.52%)
Sep 02, 2015 45.35 45.80 45.11 45.80 182,372 +0.89(+1.99%)
Sep 01, 2015 45.74 45.74 44.75 44.91 214,014 -1.33(-2.88%)
Aug 31, 2015 46.39 46.58 46.14 46.24 1,532,537 -0.41(-0.88%)
Aug 28, 2015 46.30 46.68 46.30 46.65 96,003 +0.13(+0.27%)
Aug 27, 2015 45.79 46.57 45.74 46.52 257,715 +1.15(+2.54%)
Aug 26, 2015 44.50 45.42 44.21 45.37 324,611 +1.30(+2.96%)
Aug 25, 2015 45.16 46.09 44.06 44.06 429,396 -0.65(-1.45%)
Aug 24, 2015 45.85 45.92 35.22 44.72 643,324 -1.59(-3.44%)
Aug 21, 2015 47.13 47.28 46.31 46.31 348,555 -1.28(-2.68%)
Aug 20, 2015 48.29 48.30 47.59 47.59 145,419 -1.06(-2.19%)
Aug 19, 2015 48.88 49.03 48.50 48.65 201,880 -0.48(-0.98%)
Aug 18, 2015 49.12 49.21 49.07 49.13 90,787 -0.11(-0.23%)
Aug 17, 2015 48.82 49.24 48.54 49.24 972,723 +0.27(+0.55%)
Aug 14, 2015 48.59 49.01 48.59 48.97 38,459 +0.33(+0.67%)
Aug 13, 2015 48.68 48.80 48.53 48.65 65,392 -0.06(-0.12%)
Aug 12, 2015 48.37 48.76 48.01 48.71 84,258 +0.03(+0.06%)
Aug 11, 2015 48.90 48.90 48.55 48.68 130,152 -0.63(-1.27%)
Aug 10, 2015 48.79 49.34 48.79 49.31 31,920 +0.89(+1.84%)
Aug 07, 2015 48.55 48.58 48.23 48.42 33,750 -0.17(-0.34%)
Aug 06, 2015 48.92 48.92 48.49 48.58 42,163 -0.28(-0.58%)
Aug 05, 2015 48.86 49.17 48.81 48.87 75,306 +0.32(+0.66%)
Aug 04, 2015 48.63 48.89 48.51 48.55 58,172 -0.06(-0.11%)
Aug 03, 2015 48.93 48.93 48.39 48.60 490,424 -0.31(-0.64%)
Jul 31, 2015 49.15 49.15 48.87 48.91 150,348 -0.04(-0.09%)
Jul 30, 2015 48.78 49.02 48.67 48.95 83,059 -0.02(-0.05%)
Jul 29, 2015 48.29 48.98 48.29 48.98 107,351 +0.70(+1.45%)
Jul 28, 2015 47.77 48.34 47.68 48.28 144,437 +0.78(+1.65%)
Jul 27, 2015 47.60 47.63 47.39 47.49 151,335 -0.26(-0.54%)
Jul 24, 2015 48.34 48.38 47.71 47.75 118,616 -0.58(-1.19%)
Jul 23, 2015 48.84 48.84 48.30 48.33 114,451 -0.51(-1.04%)
Jul 22, 2015 49.03 49.11 48.77 48.83 44,605 -0.19(-0.38%)
Jul 21, 2015 49.37 49.42 48.99 49.02 53,219 -0.57(-1.14%)
Jul 20, 2015 49.59 49.64 49.49 49.59 51,944 +0.12(+0.24%)
Jul 17, 2015 49.62 49.62 49.37 49.47 98,006 -0.07(-0.15%)
Jul 16, 2015 49.59 49.59 49.47 49.54 46,983 +0.25(+0.51%)
Jul 15, 2015 49.54 49.59 49.23 49.29 82,979 -0.24(-0.48%)
Jul 14, 2015 49.30 49.62 49.30 49.53 96,851 +0.16(+0.32%)
Jul 13, 2015 49.16 49.38 49.16 49.37 82,624 +0.46(+0.93%)
Jul 10, 2015 48.89 48.97 48.65 48.91 108,788 +0.48(+1.00%)
Jul 09, 2015 48.73 48.90 48.42 48.43 81,756 +0.18(+0.38%)
Jul 08, 2015 48.74 48.83 48.21 48.25 91,894 -0.89(-1.81%)
Jul 07, 2015 48.94 49.17 48.30 49.14 140,990 +0.31(+0.64%)
Jul 06, 2015 48.76 49.19 48.62 48.83 152,612 -0.28(-0.57%)
Jul 02, 2015 49.21 49.11 49.11 49.11 262,285 -0.03(-0.07%)
Jul 01, 2015 49.25 49.37 48.98 49.14 560,427 +0.22(+0.46%)
Jun 30, 2015 49.24 49.28 48.79 48.92 167,664 +0.09(+0.18%)
Jun 29, 2015 49.46 49.60 48.83 48.83 186,030 -0.99(-1.99%)
Jun 26, 2015 49.93 49.94 49.77 49.82 117,309 +0.05(+0.09%)
Jun 25, 2015 50.20 50.23 49.74 49.77 104,377 -0.33(-0.67%)
Jun 24, 2015 50.80 50.80 50.09 50.11 206,255 -0.57(-1.12%)
Jun 23, 2015 50.80 50.83 50.58 50.67 66,623 -0.05(-0.10%)
Jun 22, 2015 50.72 50.82 50.64 50.73 67,604 +0.22(+0.44%)
Jun 19, 2015 50.65 50.74 50.50 50.50 58,802 -0.19(-0.38%)
Jun 18, 2015 50.27 50.80 50.27 50.69 66,554 +0.52(+1.03%)
Jun 17, 2015 50.15 50.29 49.90 50.17 74,027 +0.07(+0.14%)
Jun 16, 2015 50.06 50.11 49.91 50.10 59,496 +0.10(+0.20%)
Jun 15, 2015 50.06 50.06 49.74 50.00 76,763 -0.39(-0.78%)
Jun 12, 2015 50.53 50.58 50.32 50.40 145,833 -0.29(-0.57%)
Jun 11, 2015 50.55 50.73 50.48 50.68 73,151 +0.25(+0.51%)
Jun 10, 2015 50.13 50.55 50.11 50.43 90,562 +0.53(+1.06%)
Jun 09, 2015 49.92 50.11 49.89 49.90 216,173 -0.01(-0.02%)
Jun 08, 2015 50.18 50.23 49.91 49.91 71,156 -0.35(-0.70%)
Jun 05, 2015 50.10 50.27 49.90 50.26 107,809 +0.13(+0.25%)
Jun 04, 2015 50.55 50.59 50.08 50.14 103,451 -0.58(-1.15%)
Jun 03, 2015 50.53 50.88 50.48 50.72 121,727 +0.28(+0.55%)
Jun 02, 2015 50.19 50.62 50.08 50.44 544,124 +0.16(+0.32%)
Jun 01, 2015 50.31 50.46 50.04 50.28 210,257 +0.08(+0.16%)
May 29, 2015 50.70 50.70 50.10 50.20 90,730 -0.51(-1.01%)
May 28, 2015 50.80 50.80 50.53 50.71 54,126 -0.20(-0.39%)
May 27, 2015 50.66 50.95 50.57 50.91 127,634 +0.36(+0.71%)
May 26, 2015 50.93 50.93 50.45 50.55 114,860 -0.53(-1.03%)
May 22, 2015 51.24 51.08 51.08 51.08 71,412 -0.20(-0.40%)
May 21, 2015 51.01 51.36 51.01 51.29 75,216 +0.21(+0.41%)
May 20, 2015 51.14 51.18 50.97 51.08 126,866 +0.00(+0.01%)
May 19, 2015 51.17 51.19 51.00 51.07 124,139 -0.06(-0.11%)
May 18, 2015 50.93 51.19 50.90 51.13 109,727 +0.15(+0.29%)
May 15, 2015 51.06 51.09 50.82 50.98 90,407 -0.05(-0.09%)
May 14, 2015 50.70 51.03 50.68 51.03 100,314 +0.52(+1.03%)
May 13, 2015 50.48 50.61 50.40 50.51 122,534 +0.18(+0.35%)
May 12, 2015 50.21 50.44 49.95 50.33 148,907 -0.06(-0.11%)
May 11, 2015 50.53 50.58 50.38 50.39 133,375 -0.06(-0.11%)
May 08, 2015 50.30 50.56 50.30 50.44 614,430 +0.54(+1.08%)
May 07, 2015 49.62 49.99 49.62 49.91 381,372 +0.21(+0.42%)
May 06, 2015 49.91 49.91 49.46 49.70 155,250 -0.04(-0.08%)
May 05, 2015 50.23 50.40 49.68 49.74 256,341 -0.60(-1.19%)
May 04, 2015 50.32 50.57 50.29 50.34 547,267 +0.11(+0.21%)
May 01, 2015 49.78 50.23 49.78 50.23 2,348,302 +0.49(+0.99%)
Apr 30, 2015 50.14 50.14 49.59 49.74 188,989 -0.48(-0.96%)
Apr 29, 2015 50.16 50.40 50.08 50.22 157,675 -0.18(-0.36%)
Apr 28, 2015 50.21 50.40 49.90 50.40 275,791 +0.15(+0.30%)
Apr 27, 2015 50.39 50.48 50.20 50.25 403,441 -0.05(-0.09%)
Apr 24, 2015 50.61 50.61 50.20 50.30 359,784 -0.25(-0.50%)
Apr 23, 2015 50.35 50.71 50.34 50.55 111,151 -0.02(-0.05%)
Apr 22, 2015 50.44 50.61 50.17 50.58 114,659 +0.19(+0.38%)
Apr 21, 2015 50.71 50.75 50.29 50.39 121,733 -0.15(-0.30%)
Apr 20, 2015 50.30 50.62 50.30 50.54 69,932 +0.52(+1.05%)
Apr 17, 2015 50.41 50.41 49.86 50.02 235,485 -0.64(-1.27%)
Apr 16, 2015 50.76 50.83 50.55 50.66 195,204 -0.21(-0.42%)
Apr 15, 2015 50.84 51.04 50.82 50.87 150,124 +0.14(+0.27%)
Apr 14, 2015 50.55 50.75 50.31 50.73 192,555 +0.02(+0.05%)
Apr 13, 2015 51.07 51.14 50.67 50.71 118,361 -0.47(-0.92%)
Apr 10, 2015 50.85 51.19 50.82 51.18 122,579 +0.68(+1.35%)
Apr 09, 2015 50.19 50.51 50.02 50.50 267,985 +0.29(+0.57%)
Apr 08, 2015 50.12 50.25 49.97 50.22 81,294 +0.08(+0.17%)
Apr 07, 2015 50.28 50.38 50.11 50.13 137,263 -0.10(-0.20%)
Apr 06, 2015 49.62 50.38 49.53 50.23 120,791 +0.43(+0.86%)
Apr 02, 2015 49.61 49.81 49.81 49.81 194,605 +0.14(+0.28%)
Apr 01, 2015 49.86 49.88 49.43 49.67 360,483 -0.33(-0.66%)
Mar 31, 2015 50.25 50.25 49.94 50.00 112,942 -0.36(-0.71%)
Mar 30, 2015 49.94 50.45 49.94 50.35 104,502 +0.70(+1.41%)
Mar 27, 2015 49.52 49.70 49.37 49.66 55,557 +0.13(+0.26%)
Mar 26, 2015 49.30 49.66 49.16 49.53 175,297 +0.02(+0.04%)
Mar 25, 2015 50.48 50.48 49.51 49.51 228,999 -0.95(-1.88%)
Mar 24, 2015 50.63 50.70 50.40 50.46 203,715 -0.19(-0.37%)
Mar 23, 2015 50.90 50.96 50.65 50.65 141,852 -0.25(-0.50%)
Mar 20, 2015 50.75 51.04 50.73 50.90 153,877 +0.33(+0.65%)
Mar 19, 2015 50.69 50.77 50.43 50.57 186,672 -0.34(-0.67%)
Mar 18, 2015 50.13 51.08 49.92 50.91 283,875 +0.61(+1.20%)
Mar 17, 2015 50.24 50.41 50.12 50.31 242,319 -0.18(-0.36%)
Mar 16, 2015 49.93 50.50 49.93 50.49 258,257 +0.76(+1.53%)
Mar 13, 2015 50.10 50.10 49.43 49.73 316,765 -0.47(-0.93%)
Mar 12, 2015 49.77 50.22 49.77 50.20 502,729 +0.60(+1.21%)
Mar 11, 2015 49.69 49.72 49.52 49.60 188,753 +0.02(+0.05%)
Mar 10, 2015 50.04 50.04 49.57 49.57 563,871 -0.90(-1.78%)
Mar 09, 2015 50.17 50.55 50.17 50.47 123,685 +0.39(+0.78%)
Mar 06, 2015 50.54 50.58 50.02 50.08 283,687 -0.69(-1.37%)
Mar 05, 2015 50.71 50.78 50.57 50.78 464,773 +0.09(+0.17%)
Mar 04, 2015 50.87 51.06 50.51 50.69 417,736 -0.37(-0.73%)
Mar 03, 2015 51.27 51.46 51.04 51.06 560,804 -0.37(-0.72%)
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.