US Consumer Goods Ishares ETF (NY: IYK )

71.00 -0.45 (-0.63%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 32.45 33.06 32.45 33.06 370,429 +0.64(+1.99%)
Jan 28, 2016 32.28 32.48 32.13 32.42 103,898 +0.35(+1.11%)
Jan 27, 2016 32.17 32.49 31.87 32.06 160,625 -0.14(-0.43%)
Jan 26, 2016 31.91 32.30 31.91 32.20 178,755 +0.43(+1.35%)
Jan 25, 2016 31.92 32.04 31.74 31.77 3,652,663 -0.29(-0.90%)
Jan 22, 2016 31.92 32.08 31.82 32.06 62,861 +0.49(+1.57%)
Jan 21, 2016 31.43 31.74 31.25 31.57 136,531 +0.22(+0.70%)
Jan 20, 2016 31.26 31.53 30.65 31.35 888,418 -0.34(-1.06%)
Jan 19, 2016 31.70 31.77 31.41 31.68 473,878 +0.30(+0.95%)
Jan 15, 2016 31.20 31.38 31.38 31.38 170,399 -0.49(-1.53%)
Jan 14, 2016 31.92 32.10 31.61 31.87 108,647 +0.01(+0.03%)
Jan 13, 2016 32.58 32.60 31.82 31.86 76,692 -0.61(-1.89%)
Jan 12, 2016 32.56 32.65 32.20 32.48 205,807 +0.21(+0.64%)
Jan 11, 2016 32.19 32.37 31.93 32.27 430,744 +0.22(+0.68%)
Jan 08, 2016 32.59 32.59 31.99 32.05 133,963 -0.30(-0.91%)
Jan 07, 2016 32.54 32.81 32.30 32.35 311,284 -0.66(-1.99%)
Jan 06, 2016 32.87 33.12 32.87 33.00 58,450 -0.31(-0.93%)
Jan 05, 2016 33.28 33.40 33.11 33.31 140,807 +0.12(+0.36%)
Jan 04, 2016 33.23 33.23 32.91 33.20 315,795 -0.53(-1.57%)
Dec 31, 2015 33.94 33.73 33.73 33.73 133,426 -0.31(-0.90%)
Dec 30, 2015 34.17 34.19 34.01 34.03 67,346 -0.18(-0.53%)
Dec 29, 2015 34.07 34.23 34.07 34.21 89,498 +0.29(+0.85%)
Dec 28, 2015 33.82 33.92 33.73 33.92 41,284 -0.04(-0.12%)
Dec 24, 2015 34.00 33.96 33.96 33.96 55,621 -0.25(-0.74%)
Dec 23, 2015 34.06 34.22 34.06 34.22 54,025 +0.32(+0.95%)
Dec 22, 2015 33.62 33.92 33.56 33.89 84,828 +0.37(+1.09%)
Dec 21, 2015 33.44 33.53 33.29 33.53 64,402 +0.27(+0.81%)
Dec 18, 2015 33.76 33.76 33.26 33.26 116,260 -0.57(-1.69%)
Dec 17, 2015 34.34 34.34 33.83 33.83 95,505 -0.47(-1.36%)
Dec 16, 2015 33.84 34.35 33.84 34.30 156,428 +0.64(+1.91%)
Dec 15, 2015 33.51 33.75 33.51 33.66 204,648 +0.36(+1.09%)
Dec 14, 2015 33.11 33.35 32.93 33.29 214,600 +0.21(+0.63%)
Dec 11, 2015 33.30 33.34 33.06 33.08 120,738 -0.51(-1.52%)
Dec 10, 2015 33.60 33.79 33.51 33.59 73,488 +0.02(+0.07%)
Dec 09, 2015 33.81 34.12 33.48 33.57 79,258 -0.36(-1.06%)
Dec 08, 2015 33.82 33.98 33.77 33.93 52,904 -0.13(-0.39%)
Dec 07, 2015 34.12 34.16 33.92 34.06 120,429 -0.01(-0.02%)
Dec 04, 2015 33.42 34.08 33.42 34.07 72,711 +0.69(+2.08%)
Dec 03, 2015 33.80 33.80 33.26 33.37 785,724 -0.36(-1.08%)
Dec 02, 2015 33.96 33.99 33.71 33.74 105,712 -0.25(-0.74%)
Dec 01, 2015 33.81 34.01 33.81 33.99 402,689 +0.26(+0.76%)
Nov 30, 2015 34.06 34.06 33.71 33.73 401,352 -0.31(-0.90%)
Nov 27, 2015 34.03 34.09 33.93 34.04 23,934 +0.04(+0.11%)
Nov 25, 2015 33.86 34.00 34.00 34.00 140,146 +0.13(+0.39%)
Nov 24, 2015 33.60 33.97 33.60 33.87 76,245 +0.07(+0.22%)
Nov 23, 2015 33.60 33.85 33.60 33.80 77,792 +0.26(+0.77%)
Nov 20, 2015 33.73 33.95 33.54 33.54 44,734 +0.00(+0.00%)
Nov 19, 2015 33.35 33.67 33.35 33.54 48,873 +0.19(+0.57%)
Nov 18, 2015 32.90 33.37 32.88 33.35 55,662 +0.56(+1.72%)
Nov 17, 2015 32.97 33.08 32.74 32.78 73,916 -0.17(-0.53%)
Nov 16, 2015 32.46 32.97 32.46 32.96 107,909 +0.45(+1.38%)
Nov 13, 2015 32.85 32.89 32.49 32.51 96,314 -0.43(-1.31%)
Nov 12, 2015 33.26 33.26 32.94 32.94 101,024 -0.50(-1.49%)
Nov 11, 2015 33.51 33.57 33.43 33.44 93,566 -0.03(-0.08%)
Nov 10, 2015 33.30 33.46 33.29 33.46 101,684 +0.11(+0.34%)
Nov 09, 2015 33.53 33.53 33.19 33.35 6,290,959 -0.26(-0.78%)
Nov 06, 2015 34.00 34.00 33.41 33.61 997,857 -0.39(-1.15%)
Nov 05, 2015 33.97 34.02 33.80 34.00 352,005 +0.09(+0.27%)
Nov 04, 2015 34.09 34.09 33.85 33.91 472,701 -0.11(-0.32%)
Nov 03, 2015 34.04 34.12 33.82 34.02 281,355 -0.13(-0.38%)
Nov 02, 2015 34.02 34.15 33.96 34.15 604,719 +0.16(+0.46%)
Oct 30, 2015 34.13 34.21 33.99 33.99 120,338 -0.18(-0.52%)
Oct 29, 2015 34.19 34.23 33.93 34.17 191,040 -0.11(-0.32%)
Oct 28, 2015 34.12 34.28 33.86 34.28 423,206 +0.21(+0.63%)
Oct 27, 2015 34.15 34.15 33.98 34.07 615,541 -0.22(-0.65%)
Oct 26, 2015 34.23 34.34 34.23 34.29 466,351 +0.01(+0.02%)
Oct 23, 2015 34.56 34.56 34.14 34.28 1,218,624 -0.11(-0.31%)
Oct 22, 2015 33.82 34.43 33.82 34.39 159,415 +0.64(+1.89%)
Oct 21, 2015 33.79 34.00 33.72 33.75 117,448 -0.01(-0.04%)
Oct 20, 2015 33.74 33.86 33.69 33.76 96,771 -0.06(-0.18%)
Oct 19, 2015 33.64 33.82 33.64 33.82 236,006 +0.11(+0.34%)
Oct 16, 2015 33.44 33.71 33.44 33.71 117,957 +0.31(+0.93%)
Oct 15, 2015 33.26 33.40 33.13 33.40 86,694 +0.32(+0.96%)
Oct 14, 2015 33.20 33.30 33.06 33.08 92,544 -0.14(-0.41%)
Oct 13, 2015 33.30 33.42 33.19 33.22 121,695 -0.21(-0.63%)
Oct 12, 2015 33.38 33.52 33.36 33.43 99,877 +0.03(+0.10%)
Oct 09, 2015 33.35 33.44 33.31 33.39 651,831 +0.06(+0.18%)
Oct 08, 2015 32.86 33.36 32.86 33.34 230,120 +0.43(+1.29%)
Oct 07, 2015 32.78 32.94 32.68 32.91 109,787 +0.27(+0.82%)
Oct 06, 2015 32.79 32.83 32.64 32.64 347,475 -0.15(-0.46%)
Oct 05, 2015 32.40 32.82 32.40 32.80 6,184,612 +0.56(+1.73%)
Oct 02, 2015 31.57 32.24 31.48 32.24 128,928 +0.40(+1.27%)
Oct 01, 2015 31.98 31.98 31.56 31.83 287,850 -0.01(-0.04%)
Sep 30, 2015 31.71 31.87 31.61 31.85 27,719 +0.43(+1.35%)
Sep 29, 2015 31.49 31.49 31.23 31.42 190,560 -0.01(-0.04%)
Sep 28, 2015 32.00 32.00 31.41 31.43 406,478 -0.67(-2.10%)
Sep 25, 2015 32.15 32.40 31.99 32.11 128,712 +0.19(+0.59%)
Sep 24, 2015 31.70 31.95 31.51 31.92 61,379 +0.06(+0.18%)
Sep 23, 2015 31.94 31.97 31.74 31.86 569,075 -0.03(-0.10%)
Sep 22, 2015 32.02 32.02 31.78 31.89 87,964 -0.47(-1.45%)
Sep 21, 2015 32.34 32.49 32.30 32.36 31,170 +0.16(+0.51%)
Sep 18, 2015 32.16 32.55 32.14 32.20 69,213 -0.41(-1.26%)
Sep 17, 2015 32.57 32.99 32.54 32.61 84,297 +0.02(+0.05%)
Sep 16, 2015 32.34 32.61 32.32 32.59 80,317 +0.48(+1.51%)
Sep 15, 2015 31.72 32.14 31.72 32.11 43,594 +0.48(+1.52%)
Sep 14, 2015 31.72 31.72 31.53 31.63 47,803 -0.04(-0.13%)
Sep 11, 2015 31.54 31.67 31.40 31.67 23,937 +0.11(+0.34%)
Sep 10, 2015 31.48 31.77 31.39 31.56 70,285 +0.11(+0.33%)
Sep 09, 2015 32.23 32.23 31.45 31.45 56,744 -0.57(-1.79%)
Sep 08, 2015 31.82 32.03 31.66 32.03 112,963 +0.69(+2.19%)
Sep 04, 2015 31.50 31.34 31.34 31.34 169,459 -0.49(-1.53%)
Sep 03, 2015 31.71 32.07 31.71 31.83 622,589 +0.20(+0.65%)
Sep 02, 2015 31.43 31.62 31.26 31.62 485,258 +0.49(+1.58%)
Sep 01, 2015 30.31 31.53 30.31 31.13 1,968,930 -0.79(-2.48%)
Aug 31, 2015 31.95 32.05 31.85 31.92 552,168 -0.17(-0.52%)
Aug 28, 2015 31.93 32.15 31.91 32.09 105,713 +0.04(+0.12%)
Aug 27, 2015 31.70 32.11 31.44 32.05 1,035,706 +0.64(+2.05%)
Aug 26, 2015 30.84 31.50 30.57 31.41 328,710 +0.87(+2.85%)
Aug 25, 2015 31.12 31.67 30.52 30.54 264,241 -0.28(-0.89%)
Aug 24, 2015 31.76 31.76 26.17 30.81 1,050,002 -1.26(-3.94%)
Aug 21, 2015 32.64 32.69 32.07 32.08 365,817 -0.85(-2.59%)
Aug 20, 2015 33.16 33.20 32.90 32.93 102,550 -0.53(-1.57%)
Aug 19, 2015 33.43 33.65 33.29 33.46 214,465 -0.22(-0.64%)
Aug 18, 2015 33.70 33.79 33.66 33.67 220,000 -0.04(-0.13%)
Aug 17, 2015 33.56 33.73 33.46 33.72 84,323 +0.07(+0.21%)
Aug 14, 2015 33.50 33.65 33.49 33.65 37,232 +0.11(+0.33%)
Aug 13, 2015 33.56 33.66 33.48 33.53 247,911 +0.03(+0.10%)
Aug 12, 2015 33.41 33.53 33.05 33.50 480,749 -0.17(-0.50%)
Aug 11, 2015 33.61 33.67 33.54 33.67 350,988 -0.22(-0.65%)
Aug 10, 2015 33.79 33.93 33.79 33.89 33,556 +0.25(+0.76%)
Aug 07, 2015 33.71 33.71 33.52 33.63 37,810 -0.09(-0.27%)
Aug 06, 2015 33.98 33.98 33.67 33.72 125,300 -0.22(-0.66%)
Aug 05, 2015 33.84 33.99 33.83 33.95 258,670 +0.28(+0.82%)
Aug 04, 2015 33.56 33.75 33.56 33.67 65,234 +0.11(+0.31%)
Aug 03, 2015 33.77 33.77 33.42 33.56 155,257 -0.01(-0.04%)
Jul 31, 2015 33.65 33.77 33.55 33.58 64,707 -0.01(-0.03%)
Jul 30, 2015 33.52 33.62 33.40 33.59 751,488 -0.06(-0.17%)
Jul 29, 2015 33.46 33.67 33.46 33.64 614,613 +0.21(+0.62%)
Jul 28, 2015 33.16 33.43 33.11 33.43 68,500 +0.42(+1.26%)
Jul 27, 2015 33.02 33.03 32.89 33.02 43,452 -0.10(-0.30%)
Jul 24, 2015 33.44 33.44 33.05 33.12 30,564 -0.27(-0.81%)
Jul 23, 2015 33.52 33.53 33.34 33.39 28,950 -0.02(-0.07%)
Jul 22, 2015 33.33 33.51 33.33 33.41 53,949 +0.05(+0.14%)
Jul 21, 2015 33.50 33.50 33.31 33.37 37,571 -0.12(-0.35%)
Jul 20, 2015 33.44 33.52 33.43 33.48 38,507 +0.07(+0.22%)
Jul 17, 2015 33.40 33.43 33.24 33.41 72,144 -0.02(-0.05%)
Jul 16, 2015 33.40 33.45 33.39 33.43 69,562 +0.20(+0.60%)
Jul 15, 2015 33.41 33.41 33.22 33.23 97,069 -0.18(-0.53%)
Jul 14, 2015 33.32 33.42 33.32 33.40 80,863 +0.04(+0.13%)
Jul 13, 2015 33.18 33.36 33.18 33.36 68,371 +0.39(+1.19%)
Jul 10, 2015 32.96 33.04 32.88 32.97 79,907 +0.31(+0.94%)
Jul 09, 2015 33.04 33.12 32.66 32.66 90,107 -0.06(-0.19%)
Jul 08, 2015 33.02 33.02 32.69 32.72 78,390 -0.50(-1.49%)
Jul 07, 2015 32.83 33.26 32.59 33.22 93,119 +0.44(+1.34%)
Jul 06, 2015 32.65 32.91 32.64 32.78 192,193 -0.07(-0.22%)
Jul 02, 2015 32.96 32.85 32.85 32.85 716,896 -0.03(-0.08%)
Jul 01, 2015 32.73 32.88 32.60 32.88 1,507,560 +0.38(+1.17%)
Jun 30, 2015 32.68 32.68 32.43 32.50 61,654 +0.05(+0.16%)
Jun 29, 2015 32.88 32.89 32.44 32.44 69,075 -0.66(-1.98%)
Jun 26, 2015 33.10 33.20 33.08 33.10 14,676 +0.03(+0.09%)
Jun 25, 2015 33.29 33.29 33.04 33.07 115,277 -0.02(-0.06%)
Jun 24, 2015 33.20 33.27 33.08 33.09 73,836 -0.29(-0.88%)
Jun 23, 2015 33.42 33.44 33.31 33.38 35,187 -0.04(-0.12%)
Jun 22, 2015 33.42 33.51 33.41 33.42 36,193 +0.11(+0.33%)
Jun 19, 2015 33.29 33.40 33.29 33.31 40,273 +0.00(+0.00%)
Jun 18, 2015 32.99 33.42 32.99 33.31 79,865 +0.33(+1.01%)
Jun 17, 2015 32.85 33.00 32.75 32.98 21,079 +0.22(+0.66%)
Jun 16, 2015 32.52 32.79 32.52 32.76 26,650 +0.30(+0.93%)
Jun 15, 2015 32.50 32.59 32.46 32.46 26,482 -0.30(-0.92%)
Jun 12, 2015 32.72 32.76 32.64 32.76 18,699 -0.05(-0.15%)
Jun 11, 2015 32.91 32.95 32.81 32.81 40,179 -0.03(-0.08%)
Jun 10, 2015 32.63 32.91 32.63 32.84 359,133 +0.33(+1.01%)
Jun 09, 2015 32.43 32.61 32.39 32.51 46,915 +0.05(+0.16%)
Jun 08, 2015 32.47 32.48 32.38 32.46 245,477 +0.04(+0.13%)
Jun 05, 2015 32.66 32.66 32.41 32.41 45,288 -0.27(-0.83%)
Jun 04, 2015 32.91 32.95 32.68 32.69 38,307 -0.27(-0.82%)
Jun 03, 2015 33.03 33.06 32.95 32.95 57,385 +0.03(+0.10%)
Jun 02, 2015 32.91 33.01 32.78 32.92 53,489 -0.03(-0.08%)
Jun 01, 2015 33.06 33.06 32.86 32.95 110,224 +0.00(+0.01%)
May 29, 2015 33.14 33.14 32.90 32.94 25,208 -0.22(-0.67%)
May 28, 2015 33.10 33.18 33.06 33.16 22,793 +0.03(+0.09%)
May 27, 2015 33.03 33.15 32.99 33.13 71,134 +0.14(+0.42%)
May 26, 2015 33.24 33.24 32.95 32.99 36,700 -0.28(-0.83%)
May 22, 2015 33.33 33.27 33.27 33.27 78,574 -0.14(-0.41%)
May 21, 2015 33.33 33.41 33.28 33.41 23,271 -0.01(-0.02%)
May 20, 2015 33.39 33.48 33.37 33.41 31,530 +0.03(+0.08%)
May 19, 2015 33.40 33.45 33.31 33.38 53,340 -0.01(-0.04%)
May 18, 2015 33.40 33.43 33.34 33.40 25,169 -0.05(-0.16%)
May 15, 2015 33.34 33.45 33.34 33.45 99,903 +0.10(+0.29%)
May 14, 2015 33.04 33.35 33.04 33.35 128,882 +0.45(+1.37%)
May 13, 2015 33.06 33.12 32.85 32.90 4,993,124 -0.05(-0.15%)
May 12, 2015 32.95 33.00 32.75 32.95 81,892 -0.10(-0.29%)
May 11, 2015 33.14 33.27 33.05 33.05 64,871 -0.08(-0.24%)
May 08, 2015 33.05 33.23 33.03 33.13 1,301,567 +0.30(+0.90%)
May 07, 2015 32.57 32.87 32.57 32.83 90,788 +0.15(+0.44%)
May 06, 2015 32.77 32.85 32.52 32.69 79,642 +0.03(+0.10%)
May 05, 2015 32.87 32.96 32.62 32.65 113,384 -0.24(-0.74%)
May 04, 2015 32.86 32.95 32.85 32.90 51,419 +0.08(+0.25%)
May 01, 2015 32.64 32.81 32.60 32.81 144,183 +0.31(+0.94%)
Apr 30, 2015 32.64 32.68 32.44 32.51 86,898 -0.20(-0.61%)
Apr 29, 2015 32.82 32.82 32.67 32.70 56,903 -0.16(-0.49%)
Apr 28, 2015 32.90 33.02 32.78 32.86 147,303 -0.06(-0.17%)
Apr 27, 2015 33.09 33.11 32.92 32.92 91,544 -0.11(-0.34%)
Apr 24, 2015 33.17 33.17 33.02 33.03 79,098 -0.10(-0.29%)
Apr 23, 2015 33.07 33.25 33.07 33.13 80,583 -0.11(-0.33%)
Apr 22, 2015 33.20 33.26 33.05 33.24 127,521 +0.06(+0.18%)
Apr 21, 2015 33.22 33.29 33.13 33.18 90,758 +0.00(+0.01%)
Apr 20, 2015 33.10 33.27 33.10 33.18 57,440 +0.19(+0.56%)
Apr 17, 2015 33.04 33.04 32.85 32.99 107,334 -0.24(-0.74%)
Apr 16, 2015 33.13 33.33 33.11 33.24 113,807 +0.18(+0.55%)
Apr 15, 2015 33.17 33.26 33.05 33.05 94,661 +0.02(+0.05%)
Apr 14, 2015 32.94 33.10 32.86 33.04 77,440 +0.05(+0.15%)
Apr 13, 2015 33.15 33.15 32.98 32.99 107,392 -0.18(-0.55%)
Apr 10, 2015 33.12 33.24 33.08 33.17 219,014 +0.04(+0.12%)
Apr 09, 2015 32.99 33.15 32.93 33.13 76,376 +0.08(+0.24%)
Apr 08, 2015 32.84 33.08 32.84 33.05 7,445,284 +0.11(+0.35%)
Apr 07, 2015 33.03 33.12 32.92 32.94 105,261 -0.16(-0.48%)
Apr 06, 2015 32.69 33.22 32.69 33.09 43,345 +0.27(+0.81%)
Apr 02, 2015 32.50 32.83 32.83 32.83 128,371 +0.24(+0.73%)
Apr 01, 2015 32.61 32.61 32.32 32.59 327,770 -0.05(-0.16%)
Mar 31, 2015 32.67 32.82 32.58 32.64 142,091 -0.16(-0.48%)
Mar 30, 2015 32.64 32.84 32.57 32.80 77,142 +0.30(+0.93%)
Mar 27, 2015 32.28 32.51 32.25 32.50 44,322 +0.25(+0.79%)
Mar 26, 2015 32.31 32.35 32.23 32.24 119,023 -0.15(-0.46%)
Mar 25, 2015 32.79 32.81 32.39 32.39 37,580 -0.19(-0.57%)
Mar 24, 2015 32.85 32.93 32.58 32.58 56,940 -0.22(-0.68%)
Mar 23, 2015 32.69 32.95 32.69 32.80 65,365 +0.09(+0.28%)
Mar 20, 2015 32.52 32.75 32.52 32.71 48,873 +0.36(+1.11%)
Mar 19, 2015 32.40 32.43 32.27 32.35 53,831 -0.10(-0.30%)
Mar 18, 2015 32.10 32.58 31.80 32.45 100,176 +0.28(+0.89%)
Mar 17, 2015 32.24 32.28 32.08 32.16 69,112 -0.17(-0.53%)
Mar 16, 2015 32.13 32.35 32.13 32.33 94,023 +0.34(+1.07%)
Mar 13, 2015 32.21 32.21 31.83 31.99 58,261 -0.28(-0.87%)
Mar 12, 2015 31.94 32.28 31.94 32.27 161,329 +0.44(+1.37%)
Mar 11, 2015 32.09 32.09 31.79 31.84 166,879 -0.23(-0.72%)
Mar 10, 2015 32.30 32.30 32.07 32.07 66,444 -0.49(-1.52%)
Mar 09, 2015 32.54 32.58 32.45 32.56 63,426 +0.18(+0.56%)
Mar 06, 2015 32.95 32.95 32.30 32.38 288,475 -0.67(-2.04%)
Mar 05, 2015 33.11 33.13 32.98 33.05 123,073 +0.00(+0.01%)
Mar 04, 2015 33.20 33.28 32.98 33.05 314,938 -0.23(-0.69%)
Mar 03, 2015 33.36 33.36 33.13 33.28 341,342 -0.15(-0.43%)
Mar 02, 2015 33.30 33.45 33.23 33.42 2,157,190 +0.11(+0.32%)
Feb 27, 2015 33.29 33.38 33.24 33.32 109,110 +0.06(+0.20%)
Feb 26, 2015 33.23 33.31 33.18 33.25 73,616 -0.03(-0.09%)
Feb 25, 2015 33.25 33.33 33.23 33.28 51,490 +0.02(+0.05%)
Feb 24, 2015 33.20 33.28 33.10 33.27 239,812 +0.13(+0.40%)
Feb 23, 2015 33.07 33.17 33.07 33.13 183,976 -0.02(-0.06%)
Feb 20, 2015 32.94 33.17 32.77 33.15 269,422 +0.16(+0.49%)
Feb 19, 2015 32.97 33.09 32.97 32.99 43,284 -0.05(-0.14%)
Feb 18, 2015 32.83 33.05 32.83 33.04 99,285 +0.13(+0.40%)
Feb 17, 2015 32.90 32.97 32.75 32.90 58,189 -0.03(-0.10%)
Feb 13, 2015 32.94 32.94 32.94 32.94 81,601 -0.03(-0.08%)
Feb 12, 2015 32.85 32.98 32.78 32.97 377,133 +0.16(+0.50%)
Feb 11, 2015 32.69 32.86 32.57 32.80 99,871 +0.13(+0.40%)
Feb 10, 2015 32.55 32.69 32.43 32.67 89,975 +0.40(+1.22%)
Feb 09, 2015 32.37 32.42 32.22 32.28 188,309 -0.18(-0.54%)
Feb 06, 2015 32.64 32.66 32.38 32.45 94,149 -0.18(-0.55%)
Feb 05, 2015 32.51 32.64 32.48 32.63 200,209 +0.19(+0.60%)
Feb 04, 2015 32.38 32.62 32.37 32.44 481,101 -0.02(-0.08%)
Feb 03, 2015 32.35 32.47 32.22 32.46 412,041 +0.36(+1.13%)
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.