US Consumer Goods Ishares ETF (NY: IYK )

67.63 +0.09 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 104.33 104.81 104.33 104.68 9,073 +0.70(+0.68%)
Oct 30, 2017 104.28 104.64 103.89 103.97 20,900 -0.85(-0.81%)
Oct 27, 2017 105.04 105.04 104.49 104.83 21,752 -0.52(-0.49%)
Oct 26, 2017 105.03 105.60 105.03 105.35 8,765 +0.63(+0.60%)
Oct 25, 2017 105.22 105.22 104.24 104.71 11,873 -0.60(-0.57%)
Oct 24, 2017 105.43 105.43 105.16 105.31 9,049 +0.02(+0.02%)
Oct 23, 2017 105.77 105.94 105.23 105.29 11,290 -0.32(-0.30%)
Oct 20, 2017 105.86 105.86 105.47 105.61 7,824 -0.01(-0.01%)
Oct 19, 2017 105.61 105.66 105.15 105.62 10,927 -0.61(-0.57%)
Oct 18, 2017 106.41 106.41 106.14 106.23 14,273 -0.09(-0.08%)
Oct 17, 2017 106.61 106.61 106.18 106.32 22,576 -0.38(-0.36%)
Oct 16, 2017 106.53 106.73 106.46 106.70 50,173 +0.17(+0.16%)
Oct 13, 2017 106.49 106.68 106.49 106.53 6,816 +0.27(+0.25%)
Oct 12, 2017 105.83 106.35 105.79 106.26 146,995 +0.22(+0.21%)
Oct 11, 2017 105.90 106.05 105.90 106.03 8,561 +0.12(+0.11%)
Oct 10, 2017 105.61 105.94 105.46 105.91 8,599 +0.65(+0.62%)
Oct 09, 2017 105.67 105.70 105.26 105.26 11,484 -0.36(-0.34%)
Oct 06, 2017 105.56 105.66 105.48 105.62 15,048 -0.17(-0.16%)
Oct 05, 2017 105.84 106.01 105.71 105.79 9,058 +0.20(+0.19%)
Oct 04, 2017 104.95 105.79 104.84 105.60 25,648 +0.59(+0.56%)
Oct 03, 2017 105.05 105.10 104.83 105.00 22,302 +0.21(+0.20%)
Oct 02, 2017 104.79 105.16 104.71 104.80 41,144 +0.14(+0.13%)
Sep 29, 2017 104.19 104.93 104.19 104.66 622,826 +0.06(+0.06%)
Sep 28, 2017 104.42 104.66 104.42 104.60 9,629 +0.24(+0.23%)
Sep 27, 2017 104.93 104.93 103.92 104.37 150,004 -0.57(-0.55%)
Sep 26, 2017 104.90 105.10 104.89 104.94 137,865 +0.37(+0.35%)
Sep 25, 2017 104.43 104.77 104.42 104.57 26,502 +0.28(+0.26%)
Sep 22, 2017 104.37 104.63 104.26 104.30 55,461 -0.16(-0.16%)
Sep 21, 2017 105.21 105.21 104.37 104.46 16,626 -0.75(-0.71%)
Sep 20, 2017 105.73 105.75 104.76 105.21 33,851 -0.61(-0.57%)
Sep 19, 2017 105.98 105.98 105.68 105.82 18,110 -0.25(-0.24%)
Sep 18, 2017 106.16 106.19 105.81 106.07 9,344 +0.06(+0.06%)
Sep 15, 2017 105.70 106.01 105.70 106.01 25,700 +0.19(+0.18%)
Sep 14, 2017 105.71 105.82 105.46 105.82 9,392 +0.12(+0.11%)
Sep 13, 2017 105.76 105.91 105.69 105.69 27,951 -0.06(-0.06%)
Sep 12, 2017 105.80 105.83 105.62 105.76 8,904 +0.01(+0.01%)
Sep 11, 2017 105.03 105.78 105.03 105.75 15,234 +0.92(+0.87%)
Sep 08, 2017 104.82 104.94 104.57 104.83 70,326 -0.18(-0.17%)
Sep 07, 2017 105.01 105.06 104.72 105.01 12,848 +0.09(+0.09%)
Sep 06, 2017 104.87 105.06 104.66 104.92 41,591 +0.18(+0.17%)
Sep 05, 2017 104.80 104.83 104.16 104.74 18,239 -0.29(-0.28%)
Sep 01, 2017 104.62 105.03 104.62 105.03 15,306 +0.65(+0.62%)
Aug 31, 2017 104.16 104.49 104.16 104.38 8,168 +0.29(+0.28%)
Aug 30, 2017 103.84 104.15 103.79 104.09 52,457 +0.21(+0.20%)
Aug 29, 2017 103.42 103.92 103.42 103.88 13,520 +0.08(+0.08%)
Aug 28, 2017 104.10 104.17 103.51 103.80 56,612 -0.20(-0.19%)
Aug 25, 2017 104.23 104.41 103.99 104.00 13,806 +0.20(+0.19%)
Aug 24, 2017 104.56 104.56 103.80 103.80 9,668 -0.72(-0.69%)
Aug 23, 2017 104.62 104.68 104.45 104.52 7,067 -0.29(-0.28%)
Aug 22, 2017 104.65 104.88 104.61 104.81 19,844 +0.29(+0.28%)
Aug 21, 2017 104.31 104.60 104.09 104.52 25,883 +0.24(+0.23%)
Aug 18, 2017 104.51 104.64 104.19 104.28 42,709 -0.52(-0.50%)
Aug 17, 2017 105.89 106.08 104.80 104.80 32,774 -1.34(-1.26%)
Aug 16, 2017 105.82 106.19 105.82 106.14 19,320 +0.46(+0.43%)
Aug 15, 2017 105.45 105.76 105.37 105.68 20,402 +0.16(+0.15%)
Aug 14, 2017 105.03 105.68 105.03 105.52 57,269 +0.82(+0.78%)
Aug 11, 2017 104.57 105.09 104.56 104.70 19,255 +0.19(+0.18%)
Aug 10, 2017 105.07 105.09 104.51 104.51 39,687 -0.88(-0.84%)
Aug 09, 2017 105.19 105.42 105.06 105.39 42,141 +0.01(+0.01%)
Aug 08, 2017 105.64 105.87 105.34 105.38 15,978 -0.23(-0.22%)
Aug 07, 2017 105.07 105.63 105.07 105.62 27,946 +0.60(+0.57%)
Aug 04, 2017 105.17 105.17 104.87 105.02 69,313 -0.09(-0.08%)
Aug 03, 2017 104.79 105.51 104.79 105.11 85,129 +0.28(+0.26%)
Aug 02, 2017 104.83 104.87 104.46 104.83 180,355 -0.09(-0.08%)
Aug 01, 2017 105.24 105.42 104.89 104.92 1,034,053 -0.34(-0.32%)
Jul 31, 2017 105.61 105.61 105.06 105.25 80,380 -0.30(-0.29%)
Jul 28, 2017 106.27 106.41 104.41 105.56 56,135 -0.98(-0.92%)
Jul 27, 2017 106.27 106.54 105.89 106.54 54,411 +0.56(+0.53%)
Jul 26, 2017 105.99 106.12 105.73 105.98 30,109 -0.09(-0.09%)
Jul 25, 2017 105.87 106.08 105.76 106.08 28,969 +0.45(+0.43%)
Jul 24, 2017 105.80 105.82 105.59 105.62 5,794 -0.46(-0.44%)
Jul 21, 2017 105.52 106.09 105.52 106.08 24,361 +0.22(+0.20%)
Jul 20, 2017 105.89 106.14 105.81 105.87 123,950 -0.05(-0.05%)
Jul 19, 2017 105.38 105.92 105.38 105.92 77,291 +0.57(+0.54%)
Jul 18, 2017 105.22 105.41 105.08 105.35 131,209 +0.07(+0.07%)
Jul 17, 2017 105.21 105.41 105.13 105.28 561,493 +0.09(+0.09%)
Jul 14, 2017 104.77 105.33 104.77 105.19 29,463 +0.68(+0.65%)
Jul 13, 2017 104.67 105.14 104.45 104.50 37,029 -0.17(-0.17%)
Jul 12, 2017 104.52 104.85 104.52 104.68 16,487 +0.65(+0.62%)
Jul 11, 2017 104.17 104.21 103.66 104.03 24,661 -0.28(-0.27%)
Jul 10, 2017 104.41 104.71 104.20 104.31 30,979 -0.15(-0.14%)
Jul 07, 2017 104.15 104.62 104.11 104.46 54,402 +0.49(+0.47%)
Jul 06, 2017 104.54 104.54 103.91 103.97 37,354 -0.89(-0.85%)
Jul 05, 2017 105.14 105.14 104.72 104.86 82,394 -0.28(-0.27%)
Jul 03, 2017 105.36 105.69 105.11 105.14 112,710 -0.01(-0.01%)
Jun 30, 2017 104.81 105.46 104.81 105.15 21,484 +0.79(+0.75%)
Jun 29, 2017 105.44 105.44 104.11 104.36 12,512 -1.17(-1.10%)
Jun 28, 2017 105.44 105.89 105.43 105.53 23,012 +0.54(+0.52%)
Jun 27, 2017 105.91 105.91 104.99 104.99 75,468 -1.25(-1.18%)
Jun 26, 2017 106.24 106.43 106.18 106.24 42,118 +0.27(+0.25%)
Jun 23, 2017 105.70 106.15 105.68 105.97 218,872 +0.31(+0.29%)
Jun 22, 2017 105.93 105.94 105.64 105.66 12,116 -0.25(-0.24%)
Jun 21, 2017 106.25 106.25 105.83 105.91 18,717 -0.29(-0.28%)
Jun 20, 2017 106.77 106.77 106.20 106.20 10,770 -0.51(-0.48%)
Jun 19, 2017 106.40 106.74 106.02 106.71 22,652 +0.57(+0.53%)
Jun 16, 2017 106.50 106.50 105.63 106.14 20,232 -0.42(-0.40%)
Jun 15, 2017 105.95 106.63 105.91 106.56 12,443 +0.04(+0.04%)
Jun 14, 2017 106.46 106.79 106.20 106.52 46,035 +0.49(+0.46%)
Jun 13, 2017 105.80 106.09 105.45 106.03 21,176 +0.47(+0.44%)
Jun 12, 2017 105.46 105.78 105.38 105.57 21,398 +0.07(+0.07%)
Jun 09, 2017 105.77 105.90 105.22 105.50 84,141 -0.28(-0.27%)
Jun 08, 2017 106.41 106.41 105.60 105.78 54,665 -0.74(-0.69%)
Jun 07, 2017 106.31 106.58 106.30 106.52 96,090 +0.16(+0.15%)
Jun 06, 2017 106.33 106.58 106.24 106.36 30,206 -0.14(-0.13%)
Jun 05, 2017 106.38 106.52 106.06 106.50 54,667 +0.11(+0.11%)
Jun 02, 2017 106.22 106.53 105.85 106.38 122,316 +0.32(+0.30%)
Jun 01, 2017 105.47 106.09 105.27 106.07 947,995 +0.83(+0.78%)
May 31, 2017 105.18 105.29 105.06 105.24 71,806 +0.25(+0.24%)
May 30, 2017 104.81 105.03 104.66 104.99 26,357 +0.14(+0.13%)
May 26, 2017 104.47 104.88 104.47 104.85 10,172 +0.30(+0.29%)
May 25, 2017 104.11 104.66 104.11 104.55 28,213 +0.69(+0.66%)
May 24, 2017 103.36 103.96 103.31 103.86 13,598 +0.65(+0.62%)
May 23, 2017 103.37 103.62 103.19 103.22 15,180 +0.05(+0.05%)
May 22, 2017 102.56 103.25 102.56 103.17 19,916 +0.75(+0.73%)
May 19, 2017 101.77 102.62 101.76 102.42 16,429 +0.64(+0.62%)
May 18, 2017 101.65 101.99 101.55 101.78 21,646 -0.10(-0.10%)
May 17, 2017 102.18 102.60 101.86 101.89 33,328 -0.65(-0.63%)
May 16, 2017 102.84 102.88 102.44 102.53 14,254 -0.09(-0.09%)
May 15, 2017 102.34 102.74 102.34 102.63 40,678 +0.41(+0.40%)
May 12, 2017 102.43 102.43 102.21 102.21 11,687 -0.26(-0.25%)
May 11, 2017 102.44 102.48 102.02 102.47 25,460 -0.15(-0.14%)
May 10, 2017 102.44 102.63 102.44 102.62 10,167 +0.34(+0.33%)
May 09, 2017 102.44 102.46 102.17 102.28 126,009 -0.12(-0.12%)
May 08, 2017 102.27 102.43 102.18 102.40 18,085 +0.26(+0.25%)
May 05, 2017 101.80 102.14 101.74 102.14 13,095 +0.56(+0.55%)
May 04, 2017 101.36 101.89 101.27 101.58 77,183 +0.40(+0.40%)
May 03, 2017 101.40 101.46 100.95 101.18 219,800 -0.08(-0.08%)
May 02, 2017 101.81 101.94 101.21 101.26 169,365 -0.58(-0.57%)
May 01, 2017 102.26 102.46 101.83 101.83 1,176,961 -0.54(-0.53%)
Apr 28, 2017 102.45 102.45 102.05 102.38 34,480 -0.19(-0.18%)
Apr 27, 2017 102.70 102.80 102.34 102.56 19,670 -0.03(-0.03%)
Apr 26, 2017 103.19 103.19 102.58 102.59 14,382 -0.72(-0.70%)
Apr 25, 2017 103.06 103.46 103.06 103.31 30,657 +0.29(+0.28%)
Apr 24, 2017 102.66 103.15 102.66 103.02 14,772 +0.97(+0.95%)
Apr 21, 2017 102.36 102.36 101.95 102.05 11,475 -0.49(-0.48%)
Apr 20, 2017 102.41 102.54 102.18 102.54 31,711 +0.14(+0.13%)
Apr 19, 2017 102.88 102.88 102.32 102.40 26,972 -0.28(-0.28%)
Apr 18, 2017 102.18 102.87 102.18 102.69 19,252 +0.38(+0.37%)
Apr 17, 2017 101.74 102.31 101.74 102.31 12,796 +0.73(+0.72%)
Apr 13, 2017 102.01 102.03 101.58 101.58 14,331 -0.59(-0.58%)
Apr 12, 2017 102.25 102.25 102.00 102.17 202,166 +0.22(+0.22%)
Apr 11, 2017 101.78 101.95 101.58 101.95 150,011 +0.14(+0.14%)
Apr 10, 2017 101.66 101.99 101.55 101.81 70,292 +0.24(+0.24%)
Apr 07, 2017 101.70 101.85 101.54 101.57 20,929 +0.00(+0.00%)
Apr 06, 2017 101.54 101.78 101.47 101.57 31,116 +0.04(+0.04%)
Apr 05, 2017 101.89 102.29 101.46 101.52 35,656 -0.18(-0.18%)
Apr 04, 2017 102.33 102.33 101.40 101.70 231,263 -0.15(-0.14%)
Apr 03, 2017 102.26 102.26 101.51 101.85 1,145,381 -0.29(-0.29%)
Mar 31, 2017 102.32 102.42 102.14 102.14 23,256 -0.22(-0.22%)
Mar 30, 2017 102.70 102.70 102.33 102.37 7,721 -0.45(-0.44%)
Mar 29, 2017 102.61 102.89 102.61 102.82 44,658 +0.16(+0.16%)
Mar 28, 2017 101.96 102.85 101.96 102.66 110,302 +0.53(+0.52%)
Mar 27, 2017 101.70 102.19 101.70 102.13 22,065 +0.00(+0.00%)
Mar 24, 2017 102.17 102.36 101.82 102.13 17,793 +0.01(+0.01%)
Mar 23, 2017 102.02 102.61 102.02 102.12 13,575 -0.06(-0.06%)
Mar 22, 2017 102.32 102.43 101.95 102.18 72,745 -0.35(-0.34%)
Mar 21, 2017 103.29 103.29 102.51 102.53 67,725 -0.66(-0.63%)
Mar 20, 2017 103.07 103.25 103.03 103.18 5,680 +0.04(+0.04%)
Mar 17, 2017 103.61 103.61 103.14 103.14 8,481 -0.16(-0.16%)
Mar 16, 2017 103.43 103.43 103.12 103.31 20,063 +0.03(+0.03%)
Mar 15, 2017 102.53 103.52 102.53 103.27 42,871 +0.97(+0.95%)
Mar 14, 2017 102.28 102.45 102.25 102.31 12,006 -0.14(-0.13%)
Mar 13, 2017 102.14 102.49 102.14 102.44 7,340 +0.15(+0.14%)
Mar 10, 2017 102.08 102.37 102.00 102.30 12,930 +0.59(+0.58%)
Mar 09, 2017 101.64 101.86 101.50 101.71 9,143 +0.10(+0.10%)
Mar 08, 2017 101.49 101.79 101.44 101.60 17,574 -0.08(-0.08%)
Mar 07, 2017 101.65 101.82 101.61 101.68 6,581 -0.23(-0.23%)
Mar 06, 2017 101.89 101.97 101.66 101.91 166,287 -0.33(-0.32%)
Mar 03, 2017 102.29 102.29 101.91 102.24 35,340 -0.09(-0.08%)
Mar 02, 2017 102.44 102.57 102.32 102.32 15,637 -0.07(-0.07%)
Mar 01, 2017 101.85 102.60 101.85 102.39 19,942 +0.78(+0.77%)
Feb 28, 2017 101.37 101.78 101.28 101.61 8,642 +0.19(+0.18%)
Feb 27, 2017 101.46 101.48 101.11 101.42 11,072 -0.14(-0.14%)
Feb 24, 2017 101.10 101.57 101.10 101.57 11,322 +0.20(+0.19%)
Feb 23, 2017 101.58 101.77 101.37 101.37 8,089 -0.21(-0.21%)
Feb 22, 2017 101.47 101.59 101.31 101.59 6,600 -0.02(-0.02%)
Feb 21, 2017 100.77 101.61 100.77 101.61 11,028 +0.91(+0.90%)
Feb 17, 2017 100.70 100.70 100.70 0 +0.66(+0.66%)
Feb 16, 2017 100.17 100.27 99.80 100.04 12,776 -0.25(-0.25%)
Feb 15, 2017 99.64 100.29 99.42 100.28 11,136 +0.77(+0.77%)
Feb 14, 2017 99.27 99.61 99.15 99.51 12,404 +0.11(+0.11%)
Feb 13, 2017 99.45 99.50 99.25 99.40 11,640 +0.09(+0.09%)
Feb 10, 2017 99.07 99.41 99.07 99.32 14,095 +0.47(+0.48%)
Feb 09, 2017 98.28 98.96 98.28 98.84 17,666 +0.50(+0.51%)
Feb 08, 2017 97.83 98.36 97.83 98.34 20,840 +0.44(+0.45%)
Feb 07, 2017 97.64 97.94 97.61 97.91 7,558 +0.38(+0.39%)
Feb 06, 2017 97.75 97.75 97.48 97.53 19,895 -0.24(-0.25%)
Feb 03, 2017 97.57 98.09 97.57 97.77 23,106 +0.35(+0.36%)
Feb 02, 2017 97.37 97.75 97.33 97.42 22,803 +0.39(+0.41%)
Feb 01, 2017 97.29 97.31 96.84 97.02 22,030 -0.37(-0.38%)
Jan 31, 2017 96.81 97.39 96.81 97.39 7,977 +0.22(+0.23%)
Jan 30, 2017 97.09 97.20 96.78 97.17 12,819 -0.21(-0.21%)
Jan 27, 2017 97.75 97.75 97.21 97.37 25,496 -0.49(-0.50%)
Jan 26, 2017 98.46 98.46 97.82 97.86 29,971 -0.78(-0.79%)
Jan 25, 2017 98.30 98.71 98.30 98.64 46,248 +0.52(+0.53%)
Jan 24, 2017 97.18 98.14 97.18 98.12 20,222 +1.14(+1.17%)
Jan 23, 2017 96.90 97.03 96.71 96.98 34,345 -0.01(-0.01%)
Jan 20, 2017 96.63 97.04 96.51 96.99 42,760 +0.71(+0.74%)
Jan 19, 2017 96.48 96.56 96.04 96.28 19,011 -0.26(-0.27%)
Jan 18, 2017 96.29 96.56 96.25 96.54 16,763 +0.28(+0.30%)
Jan 17, 2017 95.35 96.29 95.35 96.25 29,559 +0.96(+1.01%)
Jan 13, 2017 95.30 95.30 95.30 0 +0.11(+0.12%)
Jan 12, 2017 95.13 95.20 94.74 95.18 12,007 -0.06(-0.06%)
Jan 11, 2017 95.10 95.26 94.90 95.24 24,504 +0.07(+0.07%)
Jan 10, 2017 95.43 95.43 95.09 95.18 25,764 -0.21(-0.22%)
Jan 09, 2017 95.81 95.81 95.33 95.39 24,698 -0.65(-0.68%)
Jan 06, 2017 95.99 96.27 95.70 96.04 54,103 +0.00(+0.00%)
Jan 05, 2017 96.01 96.10 95.74 96.04 18,979 -0.07(-0.07%)
Jan 04, 2017 95.59 96.25 95.59 96.11 45,254 +0.84(+0.88%)
Jan 03, 2017 95.10 95.43 94.91 95.27 228,720 +0.50(+0.53%)
Dec 30, 2016 94.76 94.76 94.76 0 -0.45(-0.47%)
Dec 29, 2016 94.98 95.22 94.98 95.21 16,013 +0.39(+0.41%)
Dec 28, 2016 95.38 95.38 94.82 94.82 31,141 -0.56(-0.59%)
Dec 27, 2016 95.34 95.59 95.34 95.39 16,193 +0.03(+0.04%)
Dec 23, 2016 95.35 95.35 95.35 0 +0.16(+0.17%)
Dec 22, 2016 95.36 95.36 95.01 95.19 12,029 -0.25(-0.26%)
Dec 21, 2016 95.39 95.71 95.39 95.44 11,042 +0.15(+0.16%)
Dec 20, 2016 95.18 95.29 94.88 95.29 41,627 +0.11(+0.12%)
Dec 19, 2016 95.23 95.41 95.00 95.18 15,886 +0.02(+0.02%)
Dec 16, 2016 95.27 95.30 94.98 95.16 21,938 +0.15(+0.16%)
Dec 15, 2016 94.82 95.37 94.67 95.01 15,314 +0.23(+0.24%)
Dec 14, 2016 95.85 96.08 94.68 94.78 20,484 -1.15(-1.19%)
Dec 13, 2016 95.64 96.25 95.64 95.93 17,272 +0.38(+0.40%)
Dec 12, 2016 95.26 95.67 95.26 95.54 18,708 +0.12(+0.12%)
Dec 09, 2016 94.68 95.51 94.64 95.43 24,754 +0.86(+0.91%)
Dec 08, 2016 94.43 94.78 94.28 94.57 27,460 -0.10(-0.11%)
Dec 07, 2016 92.91 94.74 92.91 94.67 29,919 +1.80(+1.94%)
Dec 06, 2016 92.68 92.88 92.57 92.87 36,933 +0.29(+0.31%)
Dec 05, 2016 92.27 92.67 92.27 92.58 18,603 +0.60(+0.65%)
Dec 02, 2016 91.91 92.29 91.70 91.98 19,488 +0.23(+0.25%)
Dec 01, 2016 92.24 92.24 91.58 91.75 57,705 -0.48(-0.52%)
Nov 30, 2016 93.50 93.52 92.24 92.24 58,983 -1.42(-1.51%)
Nov 29, 2016 93.60 93.80 93.49 93.65 41,998 +0.07(+0.07%)
Nov 28, 2016 93.65 93.78 93.39 93.58 33,341 -0.12(-0.13%)
Nov 25, 2016 93.26 93.79 93.26 93.70 20,594 +0.68(+0.73%)
Nov 23, 2016 93.02 93.02 93.02 0 -0.49(-0.53%)
Nov 22, 2016 93.13 93.63 93.12 93.52 19,075 +0.63(+0.68%)
Nov 21, 2016 92.46 92.89 92.27 92.89 64,436 +0.59(+0.64%)
Nov 18, 2016 92.86 92.86 92.25 92.29 121,641 -0.57(-0.61%)
Nov 17, 2016 92.44 92.92 92.44 92.86 59,104 +0.33(+0.36%)
Nov 16, 2016 92.29 92.74 92.29 92.53 164,891 +0.04(+0.05%)
Nov 15, 2016 92.08 92.51 92.02 92.49 144,816 +0.68(+0.74%)
Nov 14, 2016 92.33 92.33 91.56 91.81 26,114 -0.31(-0.34%)
Nov 11, 2016 91.89 92.46 91.51 92.12 174,565 +0.13(+0.14%)
Nov 10, 2016 93.79 93.79 91.90 92.00 91,774 -2.06(-2.19%)
Nov 09, 2016 93.62 94.28 92.63 94.06 104,828 -1.50(-1.57%)
Nov 08, 2016 94.64 95.85 94.64 95.56 20,594 +0.86(+0.90%)
Nov 07, 2016 93.92 94.72 93.92 94.70 151,249 +1.61(+1.73%)
Nov 04, 2016 93.73 93.73 93.02 93.09 95,680 -0.64(-0.68%)
Nov 03, 2016 94.35 94.35 93.63 93.73 49,226 -0.48(-0.51%)
Nov 02, 2016 94.41 94.81 94.11 94.21 48,438 -0.27(-0.29%)
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.