US Consumer Goods Ishares ETF (NY: IYK )

66.89 +0.43 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 86.99 87.39 86.75 86.91 53,367 -0.42(-0.48%)
Mar 30, 2015 86.91 87.45 86.71 87.33 28,973 +0.81(+0.93%)
Mar 27, 2015 85.95 86.56 85.86 86.52 16,646 +0.68(+0.79%)
Mar 26, 2015 86.01 86.14 85.81 85.85 44,703 -0.40(-0.46%)
Mar 25, 2015 87.31 87.35 86.24 86.24 14,114 -0.24(-0.28%)
Mar 24, 2015 87.21 87.44 86.49 86.49 21,447 -0.59(-0.68%)
Mar 23, 2015 86.79 87.47 86.79 87.08 24,621 +0.25(+0.28%)
Mar 20, 2015 86.34 86.94 86.34 86.83 18,409 +0.95(+1.11%)
Mar 19, 2015 86.01 86.09 85.66 85.88 20,276 -0.26(-0.30%)
Mar 18, 2015 85.22 86.50 84.42 86.14 37,732 +0.76(+0.89%)
Mar 17, 2015 85.59 85.69 85.17 85.39 26,032 -0.45(-0.53%)
Mar 16, 2015 85.31 85.87 85.31 85.84 35,415 +0.91(+1.07%)
Mar 13, 2015 85.51 85.51 84.50 84.93 21,945 -0.75(-0.87%)
Mar 12, 2015 84.80 85.69 84.80 85.68 60,767 +1.16(+1.37%)
Mar 11, 2015 85.19 85.19 84.40 84.52 62,857 -0.61(-0.72%)
Mar 10, 2015 85.76 85.76 85.13 85.13 25,027 -1.31(-1.52%)
Mar 09, 2015 86.38 86.50 86.15 86.45 23,890 +0.48(+0.56%)
Mar 06, 2015 87.48 87.48 85.74 85.96 108,659 -1.79(-2.04%)
Mar 05, 2015 87.91 87.95 87.55 87.75 46,357 +0.01(+0.01%)
Mar 04, 2015 88.15 88.35 87.56 87.74 118,626 -0.61(-0.69%)
Mar 03, 2015 88.55 88.55 87.95 88.35 128,572 -0.39(-0.43%)
Mar 02, 2015 88.40 88.80 88.22 88.73 812,541 +0.29(+0.32%)
Feb 27, 2015 88.39 88.62 88.24 88.45 41,098 +0.17(+0.20%)
Feb 26, 2015 88.21 88.43 88.09 88.28 27,728 -0.08(-0.09%)
Feb 25, 2015 88.28 88.50 88.23 88.36 19,394 +0.04(+0.05%)
Feb 24, 2015 88.14 88.36 87.87 88.32 90,329 +0.35(+0.40%)
Feb 23, 2015 87.79 88.06 87.79 87.96 69,297 -0.05(-0.06%)
Feb 20, 2015 87.45 88.06 87.00 88.01 101,482 +0.43(+0.49%)
Feb 19, 2015 87.53 87.84 87.53 87.59 16,303 -0.12(-0.14%)
Feb 18, 2015 87.15 87.73 87.15 87.71 37,397 +0.35(+0.40%)
Feb 17, 2015 87.34 87.53 86.95 87.36 21,918 -0.09(-0.10%)
Feb 13, 2015 87.45 87.45 87.45 87.45 30,736 -0.07(-0.08%)
Feb 12, 2015 87.20 87.55 87.03 87.52 142,053 +0.43(+0.50%)
Feb 11, 2015 86.79 87.23 86.47 87.09 37,618 +0.34(+0.40%)
Feb 10, 2015 86.41 86.78 86.09 86.74 33,890 +1.05(+1.22%)
Feb 09, 2015 85.93 86.08 85.53 85.69 70,929 -0.47(-0.54%)
Feb 06, 2015 86.65 86.71 85.97 86.16 35,463 -0.48(-0.55%)
Feb 05, 2015 86.31 86.64 86.23 86.64 75,412 +0.52(+0.60%)
Feb 04, 2015 85.96 86.59 85.93 86.12 181,214 -0.07(-0.08%)
Feb 03, 2015 85.87 86.19 85.54 86.18 155,202 +0.96(+1.13%)
Feb 02, 2015 84.52 85.23 83.58 85.23 766,820 +1.16(+1.38%)
Jan 30, 2015 85.18 85.18 84.06 84.07 58,537 -1.62(-1.88%)
Jan 29, 2015 84.95 85.80 84.59 85.68 27,245 +1.02(+1.21%)
Jan 28, 2015 85.87 85.97 84.55 84.66 53,690 -0.88(-1.03%)
Jan 27, 2015 85.67 85.85 85.01 85.54 64,578 -1.02(-1.17%)
Jan 26, 2015 86.24 86.70 86.12 86.55 843,605 +0.08(+0.09%)
Jan 23, 2015 87.06 87.06 86.44 86.47 111,343 -0.99(-1.13%)
Jan 22, 2015 86.91 87.50 86.07 87.46 36,970 +1.07(+1.23%)
Jan 21, 2015 85.70 86.49 85.41 86.40 51,093 +0.44(+0.52%)
Jan 20, 2015 86.01 86.18 85.27 85.95 119,318 +0.30(+0.35%)
Jan 16, 2015 84.73 85.66 84.73 85.65 42,155 +0.86(+1.02%)
Jan 15, 2015 85.48 85.72 84.72 84.79 63,990 -0.45(-0.53%)
Jan 14, 2015 84.53 85.27 84.44 85.24 69,422 -0.22(-0.26%)
Jan 13, 2015 86.10 86.76 84.92 85.46 58,465 -0.19(-0.22%)
Jan 12, 2015 86.17 86.17 85.39 85.65 72,084 -0.40(-0.47%)
Jan 09, 2015 86.88 86.88 85.96 86.05 79,289 -0.71(-0.81%)
Jan 08, 2015 85.95 86.84 85.95 86.76 119,425 +1.39(+1.62%)
Jan 07, 2015 84.66 85.58 84.46 85.37 186,035 +1.42(+1.69%)
Jan 06, 2015 84.68 85.04 83.63 83.95 116,432 -0.48(-0.57%)
Jan 05, 2015 85.31 85.31 84.34 84.44 231,153 -0.96(-1.12%)
Jan 02, 2015 86.07 86.22 84.93 85.40 548,047 -0.49(-0.57%)
Dec 31, 2014 86.92 85.89 85.89 85.89 53,423 -0.88(-1.01%)
Dec 30, 2014 87.03 87.23 86.77 86.77 29,950 -0.44(-0.51%)
Dec 29, 2014 87.08 87.35 87.03 87.21 63,435 -0.07(-0.08%)
Dec 26, 2014 87.14 87.45 87.14 87.27 46,339 +0.31(+0.36%)
Dec 24, 2014 87.06 86.96 86.96 86.96 23,052 -0.10(-0.12%)
Dec 23, 2014 86.70 87.26 86.70 87.07 27,836 +0.57(+0.66%)
Dec 22, 2014 86.03 86.50 86.03 86.50 26,046 +0.57(+0.66%)
Dec 19, 2014 85.99 86.20 85.67 85.92 125,977 +0.17(+0.20%)
Dec 18, 2014 85.05 85.75 84.78 85.75 36,137 +1.67(+1.99%)
Dec 17, 2014 82.90 84.24 82.82 84.08 591,410 +1.37(+1.66%)
Dec 16, 2014 83.08 84.37 82.36 82.71 309,103 -0.86(-1.03%)
Dec 15, 2014 84.55 84.64 83.38 83.58 22,556 -0.65(-0.78%)
Dec 12, 2014 84.90 85.46 84.22 84.23 28,960 -1.14(-1.34%)
Dec 11, 2014 85.11 86.02 85.11 85.37 115,165 +0.50(+0.59%)
Dec 10, 2014 85.96 86.04 84.87 84.87 40,362 -1.08(-1.26%)
Dec 09, 2014 85.55 86.00 85.07 85.96 47,121 -0.21(-0.24%)
Dec 08, 2014 86.66 86.79 86.01 86.17 115,449 -0.47(-0.54%)
Dec 05, 2014 86.70 86.70 86.50 86.63 14,782 +0.00(+0.00%)
Dec 04, 2014 86.76 86.88 86.44 86.63 212,269 -0.29(-0.33%)
Dec 03, 2014 87.04 87.04 86.70 86.92 17,224 -0.12(-0.14%)
Dec 02, 2014 86.63 87.10 86.63 87.04 76,915 +0.40(+0.46%)
Dec 01, 2014 87.05 87.05 86.64 86.64 119,150 -0.69(-0.78%)
Nov 28, 2014 86.63 87.49 86.63 87.33 19,294 +0.88(+1.01%)
Nov 26, 2014 86.33 86.45 86.45 86.45 26,600 +0.19(+0.22%)
Nov 25, 2014 86.10 86.45 86.07 86.26 17,572 +0.20(+0.23%)
Nov 24, 2014 86.16 86.34 85.93 86.06 47,012 +0.09(+0.10%)
Nov 21, 2014 86.53 86.53 85.93 85.97 43,647 +0.25(+0.29%)
Nov 20, 2014 85.53 85.85 85.53 85.72 7,375 -0.09(-0.10%)
Nov 19, 2014 85.45 85.87 85.38 85.81 26,169 +0.20(+0.24%)
Nov 18, 2014 85.28 85.66 85.26 85.61 10,716 +0.40(+0.47%)
Nov 17, 2014 84.70 85.21 84.70 85.21 17,579 +0.51(+0.60%)
Nov 14, 2014 85.09 85.09 84.50 84.70 13,593 -0.34(-0.40%)
Nov 13, 2014 84.94 85.54 84.81 85.04 20,120 +0.11(+0.12%)
Nov 12, 2014 84.47 85.06 84.47 84.94 56,908 +0.25(+0.30%)
Nov 11, 2014 84.59 84.82 84.59 84.68 15,959 -0.02(-0.02%)
Nov 10, 2014 84.42 84.70 84.32 84.70 28,148 +0.25(+0.30%)
Nov 07, 2014 84.03 84.51 84.02 84.45 45,260 +0.00(+0.00%)
Nov 06, 2014 84.44 84.46 84.03 84.45 108,841 +0.39(+0.47%)
Nov 05, 2014 83.97 84.26 83.75 84.06 58,434 +0.53(+0.63%)
Nov 04, 2014 83.25 83.83 83.25 83.53 58,123 -0.06(-0.07%)
Nov 03, 2014 83.24 83.61 83.24 83.58 211,751 +0.29(+0.34%)
Oct 31, 2014 83.29 83.52 82.97 83.30 38,378 +0.69(+0.84%)
Oct 30, 2014 81.85 82.78 81.67 82.60 26,328 +0.57(+0.70%)
Oct 29, 2014 82.26 82.34 81.59 82.03 14,532 -0.25(-0.31%)
Oct 28, 2014 81.76 82.29 81.67 82.29 27,789 +0.78(+0.95%)
Oct 27, 2014 81.17 81.50 81.50 81.51 54,266 +0.02(+0.02%)
Oct 24, 2014 81.12 81.51 81.10 81.50 48,724 +0.59(+0.73%)
Oct 23, 2014 81.20 81.37 80.85 80.91 38,298 +0.11(+0.13%)
Oct 22, 2014 80.85 81.40 80.79 80.80 57,534 -0.04(-0.05%)
Oct 21, 2014 80.19 80.84 79.86 80.84 108,050 +0.66(+0.82%)
Oct 20, 2014 78.88 80.21 78.88 80.18 284,151 +1.14(+1.44%)
Oct 17, 2014 79.03 79.23 78.62 79.04 32,981 +0.76(+0.97%)
Oct 16, 2014 77.97 78.60 77.22 78.28 31,777 -0.03(-0.04%)
Oct 15, 2014 78.31 78.44 76.86 78.31 88,565 -0.49(-0.62%)
Oct 14, 2014 79.34 79.34 78.78 78.80 101,325 +0.09(+0.12%)
Oct 13, 2014 79.52 79.90 78.71 78.71 25,816 -1.29(-1.62%)
Oct 10, 2014 80.13 80.64 79.97 80.00 14,707 -0.12(-0.15%)
Oct 09, 2014 81.13 81.36 80.11 80.12 31,229 -1.24(-1.52%)
Oct 08, 2014 80.35 81.36 79.98 81.36 36,737 +1.09(+1.36%)
Oct 07, 2014 80.70 81.05 80.27 80.27 51,177 -0.90(-1.11%)
Oct 06, 2014 81.35 81.35 80.66 81.17 48,355 +0.05(+0.06%)
Oct 03, 2014 80.80 81.18 80.56 81.12 78,817 +0.80(+1.00%)
Oct 02, 2014 79.95 80.37 79.71 80.32 113,501 +0.28(+0.35%)
Oct 01, 2014 80.29 80.49 79.81 80.04 465,368 -0.52(-0.64%)
Sep 30, 2014 80.83 80.83 80.38 80.56 37,521 -0.27(-0.33%)
Sep 29, 2014 80.65 81.11 80.65 80.83 437,937 -0.38(-0.47%)
Sep 26, 2014 80.70 81.27 80.70 81.21 20,055 +0.62(+0.77%)
Sep 25, 2014 81.49 81.49 80.48 80.59 162,008 -1.04(-1.28%)
Sep 24, 2014 81.19 81.64 81.12 81.63 27,528 +0.79(+0.98%)
Sep 23, 2014 81.25 81.36 80.84 80.84 117,549 -0.60(-0.74%)
Sep 22, 2014 81.76 81.76 81.36 81.45 35,234 -0.54(-0.65%)
Sep 19, 2014 82.16 82.16 81.85 81.98 8,578 +0.08(+0.10%)
Sep 18, 2014 81.75 81.95 81.70 81.90 14,549 +0.36(+0.44%)
Sep 17, 2014 81.71 81.81 81.41 81.54 29,406 -0.08(-0.10%)
Sep 16, 2014 81.21 81.83 81.21 81.62 10,825 +0.40(+0.49%)
Sep 15, 2014 81.32 81.38 81.14 81.23 6,519 +0.07(+0.09%)
Sep 12, 2014 81.62 81.72 81.02 81.15 6,288 -0.49(-0.61%)
Sep 11, 2014 81.30 81.70 81.30 81.65 6,602 +0.10(+0.12%)
Sep 10, 2014 81.31 81.64 81.19 81.55 8,376 +0.34(+0.41%)
Sep 09, 2014 81.45 81.52 81.16 81.21 15,865 -0.33(-0.40%)
Sep 08, 2014 81.75 81.85 81.44 81.54 31,938 -0.44(-0.54%)
Sep 05, 2014 81.82 81.95 81.43 81.99 15,001 +0.19(+0.23%)
Sep 04, 2014 81.80 81.96 81.67 81.79 33,942 +0.09(+0.11%)
Sep 03, 2014 82.13 82.13 81.58 81.70 11,573 -0.08(-0.10%)
Sep 02, 2014 81.70 82.05 81.47 81.79 57,235 +0.13(+0.17%)
Aug 29, 2014 81.61 81.65 81.65 81.65 9,734 +0.18(+0.22%)
Aug 28, 2014 81.09 81.52 81.06 81.47 9,360 -0.07(-0.09%)
Aug 27, 2014 81.45 81.55 81.34 81.54 18,966 +0.08(+0.10%)
Aug 26, 2014 81.70 81.70 81.45 81.46 7,372 -0.11(-0.13%)
Aug 25, 2014 81.56 81.75 81.56 81.57 17,364 +0.47(+0.58%)
Aug 22, 2014 81.34 81.34 81.09 81.10 37,307 -0.12(-0.15%)
Aug 21, 2014 81.49 81.51 81.22 81.22 257,454 -0.01(-0.01%)
Aug 20, 2014 81.03 81.30 80.86 81.23 11,918 +0.21(+0.26%)
Aug 19, 2014 80.97 81.16 80.88 81.02 39,993 +0.11(+0.14%)
Aug 18, 2014 80.76 80.96 80.76 80.90 160,621 +0.60(+0.75%)
Aug 15, 2014 80.53 80.71 79.80 80.30 143,362 +0.19(+0.24%)
Aug 14, 2014 80.00 80.11 79.94 80.11 10,161 +0.33(+0.42%)
Aug 13, 2014 79.75 79.91 79.51 79.77 26,926 +0.25(+0.31%)
Aug 12, 2014 79.73 79.73 79.34 79.53 8,572 -0.22(-0.28%)
Aug 11, 2014 79.49 79.99 79.49 79.75 20,787 +0.56(+0.71%)
Aug 08, 2014 78.27 78.76 78.27 79.19 50,884 +0.88(+1.13%)
Aug 07, 2014 79.05 79.08 78.25 78.30 17,049 -0.68(-0.87%)
Aug 06, 2014 78.33 79.00 78.33 78.99 11,974 +0.92(+1.18%)
Aug 05, 2014 78.13 78.48 77.90 78.07 18,954 -0.28(-0.35%)
Aug 04, 2014 78.07 78.37 77.90 78.35 58,825 +0.44(+0.56%)
Aug 01, 2014 77.73 78.24 77.71 77.91 24,910 +0.32(+0.41%)
Jul 31, 2014 78.49 78.49 77.57 77.59 194,616 -1.33(-1.69%)
Jul 30, 2014 79.77 79.77 78.92 78.92 11,265 -0.64(-0.81%)
Jul 29, 2014 80.29 80.30 79.56 79.56 7,779 -0.56(-0.70%)
Jul 28, 2014 80.37 80.37 79.91 80.12 19,468 -0.18(-0.22%)
Jul 25, 2014 80.70 80.70 80.29 80.30 10,539 -0.51(-0.63%)
Jul 24, 2014 80.85 80.93 80.75 80.80 10,167 +0.13(+0.16%)
Jul 23, 2014 80.80 80.82 80.50 80.67 8,056 +0.04(+0.05%)
Jul 22, 2014 80.69 80.80 80.45 80.63 13,043 -0.06(-0.07%)
Jul 21, 2014 80.75 80.84 80.49 80.69 12,604 -0.28(-0.35%)
Jul 18, 2014 80.56 81.03 80.54 80.97 28,914 +0.66(+0.82%)
Jul 17, 2014 80.78 81.15 80.32 80.32 8,115 -0.62(-0.76%)
Jul 16, 2014 81.21 81.21 80.93 80.93 24,265 +0.00(+0.00%)
Jul 15, 2014 81.44 81.44 80.90 80.93 64,974 -0.76(-0.93%)
Jul 14, 2014 81.78 81.86 81.70 81.70 19,479 +0.28(+0.35%)
Jul 11, 2014 81.28 81.42 81.16 81.41 6,747 +0.06(+0.08%)
Jul 10, 2014 80.97 81.39 80.97 81.35 5,063 -0.20(-0.24%)
Jul 09, 2014 81.35 81.62 81.35 81.54 10,306 +0.37(+0.45%)
Jul 08, 2014 81.29 81.29 81.16 81.18 8,087 -0.21(-0.26%)
Jul 07, 2014 81.36 81.61 81.32 81.39 11,792 -0.19(-0.24%)
Jul 03, 2014 81.14 81.58 81.58 81.58 19,962 +0.56(+0.69%)
Jul 02, 2014 81.19 81.19 81.01 81.03 91,564 +0.00(+0.00%)
Jul 01, 2014 80.80 81.25 80.71 81.02 58,199 +0.43(+0.53%)
Jun 30, 2014 80.43 80.89 80.34 80.59 18,892 +0.02(+0.02%)
Jun 27, 2014 80.32 80.59 80.28 80.58 7,694 +0.21(+0.26%)
Jun 26, 2014 80.60 80.60 80.15 80.37 30,708 -0.24(-0.29%)
Jun 25, 2014 80.27 80.70 80.27 80.60 15,802 +0.09(+0.11%)
Jun 24, 2014 80.54 80.92 80.43 80.51 15,210 -0.28(-0.35%)
Jun 23, 2014 81.18 81.18 80.71 80.79 135,761 -0.27(-0.33%)
Jun 20, 2014 81.18 81.25 81.03 81.06 123,241 -0.13(-0.16%)
Jun 19, 2014 80.89 81.24 80.89 81.19 18,073 +0.35(+0.43%)
Jun 18, 2014 80.11 80.91 80.09 80.84 18,271 +0.65(+0.82%)
Jun 17, 2014 79.92 80.23 79.85 80.19 18,131 +0.26(+0.32%)
Jun 16, 2014 79.48 80.00 79.45 79.93 17,098 +0.30(+0.38%)
Jun 13, 2014 79.55 79.70 79.36 79.63 14,343 +0.10(+0.12%)
Jun 12, 2014 79.93 79.97 79.38 79.53 23,695 -0.72(-0.90%)
Jun 11, 2014 80.37 80.37 80.08 80.25 24,383 -0.31(-0.38%)
Jun 10, 2014 80.37 80.63 80.37 80.56 18,008 +0.05(+0.06%)
Jun 06, 2014 80.13 80.54 80.13 80.51 48,491 +0.40(+0.50%)
Jun 05, 2014 79.81 80.18 79.71 80.10 23,946 +0.24(+0.30%)
Jun 04, 2014 79.56 79.90 79.48 79.86 37,917 +0.32(+0.41%)
Jun 03, 2014 79.68 79.72 79.49 79.54 56,518 -0.22(-0.27%)
Jun 02, 2014 79.83 79.88 79.56 79.76 378,187 -0.15(-0.19%)
May 30, 2014 79.53 79.98 79.53 79.91 24,100 +0.24(+0.30%)
May 29, 2014 79.20 79.67 79.20 79.67 19,420 +0.52(+0.65%)
May 28, 2014 79.16 79.28 78.98 79.15 39,844 +0.00(+0.00%)
May 27, 2014 78.95 79.22 78.95 79.15 68,158 +0.40(+0.51%)
May 23, 2014 78.59 78.75 78.75 78.75 30,578 +0.24(+0.30%)
May 22, 2014 78.25 78.54 78.25 78.51 5,694 +0.09(+0.12%)
May 21, 2014 77.97 78.42 77.97 78.42 12,679 +0.61(+0.79%)
May 20, 2014 78.16 78.16 77.68 77.80 7,878 -0.48(-0.62%)
May 19, 2014 78.04 78.32 77.98 78.29 9,573 +0.06(+0.07%)
May 16, 2014 77.71 78.27 77.71 78.23 13,082 +0.54(+0.70%)
May 15, 2014 78.22 78.25 77.60 77.69 424,920 -0.77(-0.98%)
May 14, 2014 78.94 78.94 78.42 78.46 13,478 -0.58(-0.74%)
May 13, 2014 79.14 79.14 78.94 79.04 22,118 +0.14(+0.17%)
May 12, 2014 78.78 78.90 78.70 78.90 20,414 +0.41(+0.52%)
May 09, 2014 78.17 78.49 78.17 78.49 11,924 +0.23(+0.30%)
May 08, 2014 78.19 78.68 78.04 78.25 25,312 -0.01(-0.01%)
May 07, 2014 77.84 78.28 77.84 78.26 60,466 +0.81(+1.04%)
May 06, 2014 77.81 77.98 77.45 77.45 29,240 -0.65(-0.83%)
May 05, 2014 78.08 78.14 77.71 78.10 95,158 -0.13(-0.17%)
May 02, 2014 78.34 78.44 78.09 78.23 110,052 +0.08(+0.10%)
May 01, 2014 78.38 78.38 77.88 78.15 382,712 -0.05(-0.06%)
Apr 30, 2014 77.76 78.21 77.76 78.20 15,795 +0.31(+0.39%)
Apr 29, 2014 78.07 78.07 77.86 77.89 7,298 -0.13(-0.17%)
Apr 28, 2014 77.68 78.15 77.55 78.02 24,375 +0.66(+0.86%)
Apr 25, 2014 77.31 77.66 77.25 77.36 19,787 -0.44(-0.56%)
Apr 24, 2014 78.00 78.00 77.57 77.79 47,628 +0.27(+0.35%)
Apr 23, 2014 77.71 77.79 77.52 77.52 7,059 -0.30(-0.38%)
Apr 22, 2014 77.64 77.92 77.63 77.82 11,221 +0.26(+0.33%)
Apr 21, 2014 77.54 77.58 77.32 77.56 18,795 +0.04(+0.05%)
Apr 17, 2014 77.41 77.52 77.52 77.52 10,770 +0.19(+0.24%)
Apr 16, 2014 76.99 77.33 76.73 77.33 10,838 +0.80(+1.05%)
Apr 15, 2014 76.49 76.60 75.97 76.53 31,667 +0.61(+0.80%)
Apr 14, 2014 76.07 76.23 75.75 75.93 11,796 +0.27(+0.35%)
Apr 11, 2014 76.02 76.32 75.14 75.66 31,315 -0.69(-0.90%)
Apr 10, 2014 77.24 77.52 76.33 76.35 40,647 -0.82(-1.07%)
Apr 09, 2014 76.85 77.18 76.79 77.17 11,795 +0.35(+0.45%)
Apr 08, 2014 76.48 76.85 76.48 76.82 4,240 +0.24(+0.31%)
Apr 07, 2014 76.45 76.59 76.32 76.59 10,462 -0.10(-0.13%)
Apr 04, 2014 77.49 77.64 76.64 76.69 9,954 -0.63(-0.81%)
Apr 03, 2014 77.62 77.62 77.08 77.32 30,219 -0.19(-0.25%)
Apr 02, 2014 77.30 77.53 77.20 77.51 10,255 +0.22(+0.28%)
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.