US Consumer Goods Ishares ETF (NY: IYK )

210.04 +1.48 (+0.71%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 90.37 90.37 89.68 89.87 22,292 +0.15(+0.16%)
Jun 29, 2015 90.93 90.95 89.71 89.73 24,975 -1.82(-1.98%)
Jun 26, 2015 91.55 91.83 91.49 91.54 5,306 +0.08(+0.09%)
Jun 25, 2015 92.06 92.06 91.38 91.46 41,681 -0.06(-0.06%)
Jun 24, 2015 91.82 92.02 91.48 91.52 26,697 -0.49(-0.53%)
Jun 23, 2015 92.10 92.15 91.80 92.00 12,768 -0.11(-0.12%)
Jun 22, 2015 92.09 92.36 92.08 92.11 13,133 +0.31(+0.33%)
Jun 19, 2015 91.73 92.05 91.73 91.81 14,613 +0.00(+0.00%)
Jun 18, 2015 90.92 92.09 90.92 91.81 28,980 +0.92(+1.01%)
Jun 17, 2015 90.53 90.95 90.24 90.89 7,648 +0.60(+0.66%)
Jun 16, 2015 89.63 90.37 89.63 90.29 9,670 +0.84(+0.93%)
Jun 15, 2015 89.57 89.81 89.45 89.45 9,609 -0.83(-0.92%)
Jun 12, 2015 90.18 90.28 89.95 90.28 6,785 -0.14(-0.15%)
Jun 11, 2015 90.69 90.81 90.41 90.42 14,579 -0.08(-0.08%)
Jun 10, 2015 89.92 90.69 89.92 90.49 130,316 +0.90(+1.01%)
Jun 09, 2015 89.36 89.87 89.28 89.59 17,023 +0.14(+0.16%)
Jun 08, 2015 89.49 89.51 89.23 89.45 89,074 +0.12(+0.13%)
Jun 05, 2015 90.02 90.02 89.33 89.33 16,433 -0.75(-0.83%)
Jun 04, 2015 90.69 90.80 90.07 90.08 13,900 -0.74(-0.82%)
Jun 03, 2015 91.02 91.10 90.81 90.82 20,823 +0.09(+0.10%)
Jun 02, 2015 90.68 90.98 90.35 90.72 19,409 -0.07(-0.08%)
Jun 01, 2015 91.11 91.11 90.57 90.80 39,996 +0.01(+0.01%)
May 29, 2015 91.32 91.32 90.67 90.78 9,147 -0.61(-0.67%)
May 28, 2015 91.21 91.44 91.10 91.40 8,270 +0.09(+0.09%)
May 27, 2015 91.04 91.35 90.91 91.31 25,812 +0.38(+0.42%)
May 26, 2015 91.61 91.61 90.80 90.93 13,317 -0.76(-0.83%)
May 22, 2015 91.86 91.69 91.69 91.69 28,512 -0.37(-0.41%)
May 21, 2015 91.85 92.08 91.70 92.06 8,444 -0.02(-0.02%)
May 20, 2015 92.03 92.27 91.97 92.08 11,441 +0.08(+0.08%)
May 19, 2015 92.05 92.20 91.81 92.00 19,355 -0.03(-0.04%)
May 18, 2015 92.04 92.12 91.88 92.04 9,133 -0.14(-0.16%)
May 15, 2015 91.89 92.18 91.87 92.18 36,251 +0.26(+0.29%)
May 14, 2015 91.05 91.92 91.05 91.92 46,766 +1.24(+1.37%)
May 13, 2015 91.10 91.26 90.53 90.67 1,811,824 -0.14(-0.15%)
May 12, 2015 90.79 90.95 90.25 90.81 29,715 -0.26(-0.29%)
May 11, 2015 91.33 91.68 91.07 91.07 23,539 -0.22(-0.24%)
May 08, 2015 91.07 91.57 91.01 91.30 472,291 +0.82(+0.90%)
May 07, 2015 89.77 90.59 89.77 90.48 32,943 +0.40(+0.44%)
May 06, 2015 90.31 90.52 89.61 90.08 28,899 +0.09(+0.10%)
May 05, 2015 90.59 90.82 89.90 89.98 41,142 -0.67(-0.74%)
May 04, 2015 90.55 90.81 90.53 90.66 18,658 +0.23(+0.25%)
May 01, 2015 89.95 90.43 89.85 90.43 52,318 +0.84(+0.94%)
Apr 30, 2015 89.95 90.07 89.41 89.58 31,532 -0.55(-0.61%)
Apr 29, 2015 90.46 90.46 90.03 90.13 20,648 -0.44(-0.49%)
Apr 28, 2015 90.66 91.01 90.34 90.57 53,451 -0.15(-0.17%)
Apr 27, 2015 91.19 91.25 90.72 90.72 33,218 -0.31(-0.34%)
Apr 24, 2015 91.41 91.41 91.01 91.03 28,702 -0.26(-0.29%)
Apr 23, 2015 91.13 91.63 91.13 91.30 29,240 -0.31(-0.34%)
Apr 22, 2015 91.49 91.65 91.09 91.60 46,272 +0.16(+0.18%)
Apr 21, 2015 91.56 91.74 91.30 91.44 32,933 +0.01(+0.01%)
Apr 20, 2015 91.23 91.69 91.23 91.43 20,843 +0.51(+0.56%)
Apr 17, 2015 91.06 91.06 90.53 90.92 38,947 -0.67(-0.74%)
Apr 16, 2015 91.31 91.85 91.24 91.59 41,296 +0.50(+0.55%)
Apr 15, 2015 91.41 91.66 91.08 91.09 34,349 +0.04(+0.05%)
Apr 14, 2015 90.78 91.23 90.56 91.05 28,100 +0.13(+0.15%)
Apr 13, 2015 91.36 91.36 90.89 90.91 38,968 -0.50(-0.55%)
Apr 10, 2015 91.27 91.60 91.16 91.41 79,472 +0.11(+0.12%)
Apr 09, 2015 90.92 91.36 90.75 91.30 27,714 +0.22(+0.24%)
Apr 08, 2015 90.51 91.15 90.51 91.08 2,701,625 +0.32(+0.35%)
Apr 07, 2015 91.03 91.26 90.71 90.77 38,195 -0.43(-0.48%)
Apr 06, 2015 90.08 91.54 90.08 91.20 15,728 +0.73(+0.81%)
Apr 02, 2015 89.57 90.47 90.47 90.47 46,581 +0.66(+0.73%)
Apr 01, 2015 89.86 89.86 89.06 89.81 118,936 -0.14(-0.16%)
Mar 31, 2015 90.04 90.45 89.80 89.96 51,559 -0.43(-0.48%)
Mar 30, 2015 89.96 90.51 89.75 90.39 27,992 +0.84(+0.93%)
Mar 27, 2015 88.96 89.60 88.88 89.56 16,082 +0.70(+0.79%)
Mar 26, 2015 89.03 89.16 88.82 88.86 43,189 -0.41(-0.46%)
Mar 25, 2015 90.37 90.41 89.27 89.27 13,636 -0.25(-0.28%)
Mar 24, 2015 90.27 90.50 89.52 89.52 20,720 -0.61(-0.68%)
Mar 23, 2015 89.83 90.54 89.83 90.13 23,787 +0.25(+0.28%)
Mar 20, 2015 89.37 89.99 89.37 89.88 17,785 +0.98(+1.11%)
Mar 19, 2015 89.03 89.10 88.66 88.89 19,589 -0.27(-0.30%)
Mar 18, 2015 88.20 89.53 87.38 89.16 36,454 +0.78(+0.89%)
Mar 17, 2015 88.60 88.70 88.15 88.38 25,150 -0.47(-0.53%)
Mar 16, 2015 88.30 88.88 88.30 88.85 34,215 +0.94(+1.07%)
Mar 13, 2015 88.51 88.51 87.47 87.91 21,201 -0.77(-0.87%)
Mar 12, 2015 87.77 88.70 87.77 88.68 58,708 +1.20(+1.37%)
Mar 11, 2015 88.18 88.18 87.36 87.48 60,728 -0.64(-0.72%)
Mar 10, 2015 88.76 88.76 88.12 88.12 24,179 -1.36(-1.52%)
Mar 09, 2015 89.41 89.53 89.17 89.48 23,081 +0.50(+0.56%)
Mar 06, 2015 90.55 90.55 88.75 88.98 104,978 -1.85(-2.04%)
Mar 05, 2015 90.99 91.03 90.62 90.83 44,787 +0.01(+0.01%)
Mar 04, 2015 91.24 91.45 90.63 90.82 114,608 -0.63(-0.69%)
Mar 03, 2015 91.66 91.66 91.03 91.45 124,216 -0.40(-0.43%)
Mar 02, 2015 91.50 91.91 91.31 91.85 785,016 +0.30(+0.32%)
Feb 27, 2015 91.49 91.73 91.33 91.55 39,705 +0.18(+0.20%)
Feb 26, 2015 91.30 91.53 91.17 91.37 26,789 -0.08(-0.09%)
Feb 25, 2015 91.38 91.60 91.32 91.45 18,737 +0.04(+0.05%)
Feb 24, 2015 91.23 91.45 90.95 91.41 87,269 +0.36(+0.40%)
Feb 23, 2015 90.87 91.14 90.87 91.05 66,950 -0.05(-0.06%)
Feb 20, 2015 90.51 91.15 90.05 91.10 98,044 +0.44(+0.49%)
Feb 19, 2015 90.60 90.92 90.60 90.66 15,751 -0.13(-0.14%)
Feb 18, 2015 90.21 90.81 90.21 90.78 36,130 +0.36(+0.40%)
Feb 17, 2015 90.40 90.60 90.00 90.42 21,175 -0.09(-0.10%)
Feb 13, 2015 90.51 90.51 90.51 90.51 29,695 -0.08(-0.08%)
Feb 12, 2015 90.26 90.61 90.08 90.59 137,241 +0.45(+0.50%)
Feb 11, 2015 89.83 90.29 89.50 90.14 36,344 +0.36(+0.40%)
Feb 10, 2015 89.44 89.83 89.10 89.78 32,742 +1.09(+1.22%)
Feb 09, 2015 88.94 89.10 88.53 88.70 68,527 -0.48(-0.54%)
Feb 06, 2015 89.69 89.75 88.99 89.18 34,261 -0.49(-0.55%)
Feb 05, 2015 89.33 89.68 89.25 89.67 72,857 +0.53(+0.60%)
Feb 04, 2015 88.98 89.63 88.94 89.14 175,076 -0.07(-0.08%)
Feb 03, 2015 88.88 89.21 88.54 89.21 149,944 +0.99(+1.13%)
Feb 02, 2015 87.48 88.21 86.51 88.21 740,844 +1.20(+1.38%)
Jan 30, 2015 88.17 88.17 87.01 87.02 56,554 -1.67(-1.89%)
Jan 29, 2015 87.93 88.81 87.55 88.69 26,322 +1.06(+1.21%)
Jan 28, 2015 88.88 88.99 87.52 87.63 51,871 -0.91(-1.03%)
Jan 27, 2015 88.67 88.86 87.99 88.54 62,391 -1.05(-1.17%)
Jan 26, 2015 89.27 89.74 89.14 89.59 815,029 +0.08(+0.09%)
Jan 23, 2015 90.11 90.11 89.47 89.50 107,572 -1.03(-1.13%)
Jan 22, 2015 89.96 90.56 89.09 90.53 35,718 +1.10(+1.23%)
Jan 21, 2015 88.71 89.53 88.40 89.43 49,362 +0.46(+0.52%)
Jan 20, 2015 89.03 89.20 88.26 88.97 115,276 +0.31(+0.35%)
Jan 16, 2015 87.70 88.66 87.70 88.65 40,727 +0.89(+1.02%)
Jan 15, 2015 88.48 88.72 87.69 87.76 61,823 -0.47(-0.53%)
Jan 14, 2015 87.49 88.26 87.40 88.23 67,070 -0.23(-0.26%)
Jan 13, 2015 89.12 89.80 87.90 88.46 56,485 -0.20(-0.22%)
Jan 12, 2015 89.19 89.19 88.39 88.65 69,643 -0.42(-0.47%)
Jan 09, 2015 89.93 89.93 88.98 89.07 76,603 -0.73(-0.81%)
Jan 08, 2015 88.97 89.89 88.97 89.80 115,380 +1.44(+1.62%)
Jan 07, 2015 87.63 88.58 87.42 88.37 179,733 +1.47(+1.69%)
Jan 06, 2015 87.65 88.03 86.56 86.90 112,488 -0.50(-0.57%)
Jan 05, 2015 88.30 88.30 87.29 87.40 223,323 -0.99(-1.12%)
Jan 02, 2015 89.09 89.24 87.91 88.39 529,483 -0.51(-0.57%)
Dec 31, 2014 89.97 88.90 88.90 88.90 51,613 -0.91(-1.01%)
Dec 30, 2014 90.08 90.28 89.81 89.81 28,935 -0.46(-0.51%)
Dec 29, 2014 90.13 90.41 90.08 90.27 61,287 -0.07(-0.08%)
Dec 26, 2014 90.19 90.51 90.19 90.33 44,769 +0.32(+0.36%)
Dec 24, 2014 90.11 90.01 90.01 90.01 22,271 -0.11(-0.12%)
Dec 23, 2014 89.74 90.32 89.74 90.12 26,893 +0.59(+0.66%)
Dec 22, 2014 89.05 89.53 89.05 89.53 25,164 +0.59(+0.66%)
Dec 19, 2014 89.00 89.22 88.68 88.94 121,709 +0.18(+0.20%)
Dec 18, 2014 88.03 88.76 87.75 88.76 34,913 +1.73(+1.99%)
Dec 17, 2014 85.80 87.20 85.73 87.03 571,376 +1.42(+1.66%)
Dec 16, 2014 85.99 87.33 85.25 85.61 298,632 -0.89(-1.03%)
Dec 15, 2014 87.51 87.60 86.30 86.51 21,792 -0.68(-0.78%)
Dec 12, 2014 87.87 88.46 87.17 87.18 27,979 -1.18(-1.34%)
Dec 11, 2014 88.09 89.04 88.09 88.36 111,264 +0.52(+0.59%)
Dec 10, 2014 88.97 89.06 87.85 87.85 38,994 -1.12(-1.26%)
Dec 09, 2014 88.55 89.01 88.05 88.97 45,525 -0.22(-0.24%)
Dec 08, 2014 89.70 89.83 89.02 89.19 111,538 -0.48(-0.54%)
Dec 05, 2014 89.74 89.74 89.53 89.67 14,281 +0.00(+0.00%)
Dec 04, 2014 89.80 89.93 89.47 89.67 205,078 -0.30(-0.33%)
Dec 03, 2014 90.09 90.09 89.74 89.97 16,640 -0.13(-0.14%)
Dec 02, 2014 89.67 90.15 89.67 90.09 74,309 +0.41(+0.46%)
Dec 01, 2014 90.10 90.10 89.68 89.68 115,114 -0.71(-0.78%)
Nov 28, 2014 89.67 90.56 89.67 90.39 18,641 +0.91(+1.01%)
Nov 26, 2014 89.36 89.48 89.48 89.48 25,699 +0.20(+0.22%)
Nov 25, 2014 89.11 89.48 89.09 89.28 16,977 +0.20(+0.23%)
Nov 24, 2014 89.18 89.37 88.95 89.08 45,419 +0.09(+0.10%)
Nov 21, 2014 89.56 89.56 88.94 88.99 42,168 +0.26(+0.30%)
Nov 20, 2014 88.52 88.86 88.52 88.73 7,126 -0.09(-0.10%)
Nov 19, 2014 88.45 88.88 88.37 88.82 25,282 +0.21(+0.24%)
Nov 18, 2014 88.27 88.66 88.25 88.61 10,353 +0.41(+0.47%)
Nov 17, 2014 87.67 88.19 87.67 88.19 16,984 +0.52(+0.60%)
Nov 14, 2014 88.08 88.08 87.46 87.67 13,132 -0.35(-0.40%)
Nov 13, 2014 87.92 88.54 87.78 88.03 19,439 +0.11(+0.12%)
Nov 12, 2014 87.43 88.04 87.43 87.92 54,980 +0.26(+0.30%)
Nov 11, 2014 87.56 87.80 87.55 87.65 15,418 -0.02(-0.02%)
Nov 10, 2014 87.38 87.67 87.27 87.67 27,195 +0.26(+0.30%)
Nov 07, 2014 86.97 87.48 86.97 87.41 43,727 +0.00(+0.00%)
Nov 06, 2014 87.40 87.42 86.98 87.41 105,154 +0.41(+0.47%)
Nov 05, 2014 86.91 87.21 86.68 87.00 56,455 +0.55(+0.63%)
Nov 04, 2014 86.17 86.77 86.17 86.45 56,154 -0.06(-0.07%)
Nov 03, 2014 86.16 86.54 86.16 86.51 204,578 +0.30(+0.34%)
Oct 31, 2014 86.21 86.45 85.88 86.22 37,078 +0.72(+0.84%)
Oct 30, 2014 84.72 85.68 84.53 85.50 25,436 +0.59(+0.70%)
Oct 29, 2014 85.15 85.23 84.45 84.91 14,040 -0.26(-0.31%)
Oct 28, 2014 84.63 85.17 84.54 85.17 26,848 +0.80(+0.95%)
Oct 27, 2014 84.01 84.35 84.35 84.37 52,428 +0.02(+0.02%)
Oct 24, 2014 83.96 84.37 83.94 84.35 47,074 +0.61(+0.73%)
Oct 23, 2014 84.05 84.23 83.69 83.74 37,001 +0.11(+0.13%)
Oct 22, 2014 83.69 84.25 83.62 83.63 55,585 -0.04(-0.05%)
Oct 21, 2014 83.00 83.68 82.66 83.68 104,390 +0.68(+0.82%)
Oct 20, 2014 81.64 83.03 81.64 82.99 274,525 +1.18(+1.44%)
Oct 17, 2014 81.80 82.01 81.38 81.81 31,864 +0.79(+0.97%)
Oct 16, 2014 80.70 81.36 79.93 81.03 30,701 -0.03(-0.04%)
Oct 15, 2014 81.06 81.19 79.56 81.06 85,565 -0.51(-0.62%)
Oct 14, 2014 82.12 82.12 81.54 81.57 97,893 +0.10(+0.12%)
Oct 13, 2014 82.31 82.71 81.47 81.47 24,941 -1.34(-1.62%)
Oct 10, 2014 82.94 83.47 82.78 82.81 14,209 -0.13(-0.15%)
Oct 09, 2014 83.97 84.22 82.92 82.93 30,171 -1.28(-1.52%)
Oct 08, 2014 83.17 84.22 82.78 84.22 35,492 +1.13(+1.36%)
Oct 07, 2014 83.53 83.89 83.09 83.09 49,444 -0.93(-1.11%)
Oct 06, 2014 84.20 84.20 83.49 84.01 46,717 +0.05(+0.06%)
Oct 03, 2014 83.63 84.02 83.38 83.96 76,147 +0.83(+1.00%)
Oct 02, 2014 82.76 83.19 82.51 83.14 109,656 +0.29(+0.35%)
Oct 01, 2014 83.10 83.31 82.61 82.85 449,604 -0.53(-0.64%)
Sep 30, 2014 83.67 83.67 83.20 83.38 36,250 -0.28(-0.33%)
Sep 29, 2014 83.48 83.96 83.48 83.66 423,102 -0.40(-0.47%)
Sep 26, 2014 83.53 84.12 83.53 84.06 19,376 +0.64(+0.77%)
Sep 25, 2014 84.34 84.34 83.31 83.42 156,520 -1.08(-1.28%)
Sep 24, 2014 84.03 84.50 83.96 84.50 26,596 +0.82(+0.98%)
Sep 23, 2014 84.10 84.21 83.68 83.68 113,567 -0.62(-0.74%)
Sep 22, 2014 84.63 84.63 84.21 84.30 34,041 -0.55(-0.65%)
Sep 19, 2014 85.04 85.04 84.72 84.86 8,288 +0.08(+0.10%)
Sep 18, 2014 84.62 84.82 84.57 84.77 14,056 +0.37(+0.44%)
Sep 17, 2014 84.58 84.68 84.27 84.40 28,410 -0.08(-0.10%)
Sep 16, 2014 84.06 84.70 84.06 84.49 10,458 +0.41(+0.49%)
Sep 15, 2014 84.17 84.23 83.98 84.07 6,298 +0.08(+0.09%)
Sep 12, 2014 84.48 84.59 83.86 84.00 6,075 -0.51(-0.61%)
Sep 11, 2014 84.15 84.56 84.15 84.51 6,378 +0.10(+0.12%)
Sep 10, 2014 84.16 84.50 84.03 84.41 8,093 +0.35(+0.41%)
Sep 09, 2014 84.30 84.38 84.01 84.06 15,327 -0.34(-0.40%)
Sep 08, 2014 84.62 84.72 84.29 84.40 30,856 -0.46(-0.54%)
Sep 05, 2014 84.69 84.82 84.28 84.86 14,493 +0.20(+0.23%)
Sep 04, 2014 84.67 84.84 84.53 84.66 32,792 +0.09(+0.11%)
Sep 03, 2014 85.01 85.01 84.44 84.57 11,181 -0.08(-0.10%)
Sep 02, 2014 84.57 84.92 84.33 84.65 55,296 +0.14(+0.17%)
Aug 29, 2014 84.47 84.51 84.51 84.51 9,404 +0.19(+0.22%)
Aug 28, 2014 83.93 84.38 83.91 84.33 9,043 -0.08(-0.09%)
Aug 27, 2014 84.31 84.41 84.19 84.40 18,324 +0.08(+0.10%)
Aug 26, 2014 84.56 84.56 84.31 84.32 7,122 -0.11(-0.13%)
Aug 25, 2014 84.42 84.61 84.42 84.43 16,776 +0.49(+0.58%)
Aug 22, 2014 84.19 84.19 83.93 83.94 36,043 -0.13(-0.15%)
Aug 21, 2014 84.34 84.37 84.07 84.07 248,733 -0.01(-0.01%)
Aug 20, 2014 83.87 84.15 83.69 84.07 11,514 +0.22(+0.26%)
Aug 19, 2014 83.81 84.01 83.72 83.86 38,638 +0.12(+0.14%)
Aug 18, 2014 83.59 83.80 83.59 83.74 155,180 +0.62(+0.75%)
Aug 15, 2014 83.35 83.54 82.60 83.12 138,506 +0.20(+0.24%)
Aug 14, 2014 82.81 82.92 82.74 82.91 9,816 +0.34(+0.42%)
Aug 13, 2014 82.55 82.71 82.30 82.57 26,014 +0.26(+0.31%)
Aug 12, 2014 82.53 82.53 82.12 82.32 8,282 -0.23(-0.28%)
Aug 11, 2014 82.28 82.79 82.28 82.55 20,083 +0.58(+0.71%)
Aug 08, 2014 81.02 81.52 81.02 81.97 49,160 +0.92(+1.13%)
Aug 07, 2014 81.82 81.86 80.99 81.05 16,471 -0.71(-0.87%)
Aug 06, 2014 81.08 81.77 81.08 81.76 11,569 +0.95(+1.18%)
Aug 05, 2014 80.87 81.23 80.63 80.81 18,312 -0.29(-0.35%)
Aug 04, 2014 80.81 81.12 80.63 81.09 56,833 +0.45(+0.56%)
Aug 01, 2014 80.45 80.99 80.44 80.64 24,067 +0.33(+0.41%)
Jul 31, 2014 81.24 81.24 80.29 80.31 188,023 -1.38(-1.69%)
Jul 30, 2014 82.57 82.57 81.68 81.69 10,883 -0.66(-0.81%)
Jul 29, 2014 83.11 83.12 82.35 82.35 7,515 -0.58(-0.70%)
Jul 28, 2014 83.19 83.19 82.71 82.93 18,808 -0.18(-0.22%)
Jul 25, 2014 83.53 83.53 83.10 83.11 10,182 -0.52(-0.63%)
Jul 24, 2014 83.69 83.77 83.58 83.64 9,822 +0.13(+0.16%)
Jul 23, 2014 83.63 83.66 83.33 83.50 7,783 +0.04(+0.05%)
Jul 22, 2014 83.52 83.63 83.27 83.46 12,601 -0.06(-0.07%)
Jul 21, 2014 83.58 83.67 83.31 83.52 12,177 -0.29(-0.35%)
Jul 18, 2014 83.39 83.87 83.36 83.81 27,935 +0.68(+0.82%)
Jul 17, 2014 83.61 84.00 83.13 83.13 7,840 -0.64(-0.76%)
Jul 16, 2014 84.06 84.06 83.76 83.77 23,443 +0.00(+0.00%)
Jul 15, 2014 84.29 84.29 83.74 83.77 62,773 -0.79(-0.93%)
Jul 14, 2014 84.65 84.73 84.56 84.56 18,819 +0.29(+0.35%)
Jul 11, 2014 84.13 84.28 84.01 84.27 6,519 +0.07(+0.08%)
Jul 10, 2014 83.81 84.24 83.81 84.20 4,891 -0.20(-0.24%)
Jul 09, 2014 84.20 84.48 84.20 84.40 9,957 +0.38(+0.45%)
Jul 08, 2014 84.14 84.14 84.01 84.02 7,813 -0.22(-0.26%)
Jul 07, 2014 84.22 84.47 84.17 84.24 11,393 -0.20(-0.24%)
Jul 03, 2014 83.99 84.44 84.44 84.44 19,286 +0.58(+0.69%)
Jul 02, 2014 84.03 84.03 83.85 83.87 88,462 +0.00(+0.00%)
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.