US Consumer Goods Ishares ETF (NY: IYK )

71.11 -0.34 (-0.48%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 29.58 29.75 29.58 29.75 41,521 +0.12(+0.39%)
Apr 29, 2014 29.70 29.70 29.62 29.63 19,183 -0.05(-0.17%)
Apr 28, 2014 29.55 29.73 29.50 29.68 64,073 +0.25(+0.86%)
Apr 25, 2014 29.41 29.54 29.39 29.43 52,012 -0.17(-0.56%)
Apr 24, 2014 29.68 29.68 29.51 29.60 125,197 +0.10(+0.35%)
Apr 23, 2014 29.56 29.59 29.49 29.49 18,555 -0.11(-0.38%)
Apr 22, 2014 29.54 29.64 29.53 29.60 29,496 +0.10(+0.33%)
Apr 21, 2014 29.50 29.52 29.41 29.51 49,406 +0.02(+0.05%)
Apr 17, 2014 29.45 29.49 29.49 29.49 28,312 +0.07(+0.24%)
Apr 16, 2014 29.29 29.42 29.19 29.42 28,491 +0.30(+1.04%)
Apr 15, 2014 29.10 29.14 28.90 29.12 83,240 +0.23(+0.80%)
Apr 14, 2014 28.94 29.00 28.82 28.89 31,009 +0.10(+0.35%)
Apr 11, 2014 28.92 29.04 28.59 28.78 82,316 -0.26(-0.90%)
Apr 10, 2014 29.38 29.49 29.04 29.05 106,847 -0.31(-1.07%)
Apr 09, 2014 29.24 29.36 29.21 29.36 31,006 +0.13(+0.45%)
Apr 08, 2014 29.10 29.24 29.10 29.23 11,145 +0.09(+0.31%)
Apr 07, 2014 29.09 29.14 29.03 29.14 27,501 -0.04(-0.13%)
Apr 04, 2014 29.48 29.54 29.16 29.17 26,167 -0.24(-0.81%)
Apr 03, 2014 29.53 29.53 29.32 29.41 79,436 -0.07(-0.25%)
Apr 02, 2014 29.41 29.49 29.37 29.49 26,958 +0.08(+0.28%)
Apr 01, 2014 29.26 29.40 29.26 29.40 56,926 +0.14(+0.49%)
Mar 31, 2014 29.20 29.28 29.16 29.26 50,756 +0.23(+0.78%)
Mar 28, 2014 29.07 29.10 28.99 29.03 37,254 +0.16(+0.55%)
Mar 27, 2014 28.96 29.01 28.85 28.87 41,804 -0.02(-0.06%)
Mar 26, 2014 29.06 29.09 28.89 28.89 43,893 -0.03(-0.11%)
Mar 25, 2014 28.94 29.06 28.87 28.92 25,695 -0.09(-0.32%)
Mar 24, 2014 29.08 29.08 28.89 29.01 331,949 -0.01(-0.04%)
Mar 21, 2014 29.24 29.33 29.03 29.03 118,264 -0.08(-0.27%)
Mar 20, 2014 29.00 29.16 28.92 29.10 70,637 +0.03(+0.11%)
Mar 19, 2014 29.28 29.33 28.99 29.07 22,651 -0.20(-0.69%)
Mar 18, 2014 29.14 29.29 29.14 29.27 24,000 +0.17(+0.57%)
Mar 17, 2014 29.06 29.13 29.01 29.11 27,719 +0.23(+0.80%)
Mar 14, 2014 28.92 29.04 28.88 28.88 11,809 +0.03(+0.09%)
Mar 13, 2014 29.22 29.22 28.84 28.85 39,776 -0.24(-0.83%)
Mar 12, 2014 28.94 29.10 28.94 29.10 27,914 +0.03(+0.10%)
Mar 11, 2014 29.27 29.31 29.06 29.07 77,917 -0.14(-0.47%)
Mar 10, 2014 29.22 29.22 29.14 29.20 28,410 -0.03(-0.11%)
Mar 07, 2014 29.31 29.32 29.15 29.23 357,495 +0.00(+0.01%)
Mar 06, 2014 29.21 29.25 29.17 29.23 59,511 +0.08(+0.28%)
Mar 05, 2014 29.16 29.20 29.12 29.15 35,703 -0.06(-0.19%)
Mar 04, 2014 29.04 29.22 29.04 29.20 29,703 +0.41(+1.44%)
Mar 03, 2014 28.70 28.83 28.58 28.79 250,708 -0.15(-0.51%)
Feb 28, 2014 28.87 29.08 28.87 28.94 296,536 +0.10(+0.34%)
Feb 27, 2014 28.78 28.87 28.69 28.84 98,819 +0.07(+0.26%)
Feb 26, 2014 28.77 28.92 28.73 28.77 1,304,322 +0.05(+0.19%)
Feb 25, 2014 28.77 28.80 28.70 28.71 13,605 +0.07(+0.26%)
Feb 24, 2014 28.58 28.80 28.52 28.64 27,702 +0.11(+0.40%)
Feb 21, 2014 28.56 28.65 28.52 28.52 18,588 +0.02(+0.05%)
Feb 20, 2014 28.35 28.57 28.34 28.51 49,507 +0.23(+0.80%)
Feb 19, 2014 28.34 28.48 28.25 28.28 24,554 -0.14(-0.49%)
Feb 18, 2014 28.57 28.57 28.32 28.42 41,859 -0.08(-0.28%)
Feb 14, 2014 28.32 28.50 28.50 28.50 46,274 +0.14(+0.49%)
Feb 13, 2014 28.07 28.36 28.07 28.36 52,958 +0.19(+0.68%)
Feb 12, 2014 28.28 28.31 28.13 28.17 52,075 -0.09(-0.31%)
Feb 11, 2014 28.02 28.30 28.02 28.26 46,150 +0.22(+0.79%)
Feb 10, 2014 27.93 28.04 27.90 28.04 30,668 +0.07(+0.25%)
Feb 07, 2014 27.79 27.97 27.76 27.97 42,168 +0.34(+1.22%)
Feb 06, 2014 27.42 27.66 27.42 27.63 210,680 +0.37(+1.36%)
Feb 05, 2014 27.26 27.31 27.07 27.26 74,094 -0.09(-0.34%)
Feb 04, 2014 27.25 27.36 27.21 27.35 81,254 +0.28(+1.03%)
Feb 03, 2014 27.72 27.72 27.05 27.07 258,134 -0.68(-2.45%)
Jan 31, 2014 27.62 27.93 27.54 27.75 82,219 -0.19(-0.68%)
Jan 30, 2014 27.97 28.06 27.91 27.94 246,536 +0.18(+0.65%)
Jan 29, 2014 28.08 28.08 27.73 27.76 101,902 -0.53(-1.87%)
Jan 28, 2014 28.17 28.31 28.16 28.29 140,352 +0.22(+0.78%)
Jan 27, 2014 28.23 28.27 27.96 28.07 160,302 -0.12(-0.43%)
Jan 24, 2014 28.52 28.58 28.19 28.19 306,228 -0.42(-1.46%)
Jan 23, 2014 28.77 28.77 28.52 28.61 1,383,165 -0.31(-1.07%)
Jan 22, 2014 28.82 28.94 28.82 28.92 51,710 +0.10(+0.34%)
Jan 21, 2014 28.88 28.95 28.69 28.82 55,200 +0.09(+0.31%)
Jan 17, 2014 29.02 28.73 28.73 28.73 57,354 -0.25(-0.86%)
Jan 16, 2014 28.96 29.02 28.88 28.98 54,894 -0.05(-0.18%)
Jan 15, 2014 29.02 29.09 28.99 29.04 46,176 +0.02(+0.07%)
Jan 14, 2014 28.85 29.05 28.85 29.02 33,027 +0.25(+0.85%)
Jan 13, 2014 29.06 29.15 28.76 28.77 56,611 -0.32(-1.09%)
Jan 10, 2014 29.07 29.12 29.00 29.09 54,835 +0.10(+0.34%)
Jan 09, 2014 29.01 29.01 28.88 28.99 59,150 +0.06(+0.19%)
Jan 08, 2014 29.12 29.12 28.85 28.93 60,297 -0.13(-0.43%)
Jan 07, 2014 28.98 29.15 28.98 29.06 88,707 +0.12(+0.42%)
Jan 06, 2014 29.04 29.13 28.87 28.94 194,047 -0.05(-0.17%)
Jan 03, 2014 29.04 29.09 28.98 28.99 168,378 -0.06(-0.21%)
Jan 02, 2014 29.26 29.29 29.00 29.05 64,142 -0.33(-1.11%)
Dec 31, 2013 29.52 29.37 29.37 29.37 184,121 +0.03(+0.11%)
Dec 30, 2013 29.28 29.34 29.25 29.34 53,545 +0.10(+0.34%)
Dec 27, 2013 29.24 29.30 29.19 29.24 55,731 +0.05(+0.17%)
Dec 26, 2013 29.11 29.23 29.11 29.19 35,641 +0.12(+0.42%)
Dec 24, 2013 29.02 29.13 29.02 29.07 14,778 +0.07(+0.26%)
Dec 23, 2013 29.11 29.11 28.94 29.00 64,931 -0.08(-0.27%)
Dec 20, 2013 29.00 29.14 29.00 29.07 47,686 +0.09(+0.33%)
Dec 19, 2013 29.04 29.06 28.88 28.98 36,549 -0.13(-0.43%)
Dec 18, 2013 28.80 29.10 28.48 29.10 43,096 +0.32(+1.13%)
Dec 17, 2013 28.80 28.83 28.65 28.78 22,006 -0.02(-0.06%)
Dec 16, 2013 28.90 28.90 28.75 28.80 29,745 +0.06(+0.21%)
Dec 13, 2013 28.80 28.80 28.69 28.74 32,448 +0.05(+0.16%)
Dec 12, 2013 28.97 28.97 28.68 28.69 50,194 -0.29(-1.00%)
Dec 11, 2013 29.18 29.18 28.97 28.98 26,568 -0.19(-0.64%)
Dec 10, 2013 29.23 29.23 29.10 29.17 27,952 -0.15(-0.53%)
Dec 09, 2013 29.32 29.37 29.32 29.32 32,125 +0.06(+0.21%)
Dec 06, 2013 29.10 29.28 29.07 29.26 93,907 +0.40(+1.38%)
Dec 05, 2013 28.98 29.00 28.86 28.86 30,114 -0.15(-0.51%)
Dec 04, 2013 28.88 29.07 28.82 29.01 17,703 +0.02(+0.06%)
Dec 03, 2013 28.94 29.05 28.91 28.99 53,345 +0.03(+0.09%)
Dec 02, 2013 29.13 29.14 28.95 28.97 160,349 -0.25(-0.87%)
Nov 29, 2013 29.18 29.28 29.18 29.22 4,440 +0.04(+0.13%)
Nov 27, 2013 29.15 29.19 29.11 29.18 17,674 +0.09(+0.31%)
Nov 26, 2013 29.14 29.23 29.10 29.10 87,733 +0.01(+0.03%)
Nov 25, 2013 29.22 29.24 29.08 29.09 91,667 -0.09(-0.33%)
Nov 22, 2013 29.07 29.18 29.03 29.18 45,593 +0.11(+0.37%)
Nov 21, 2013 28.96 29.07 28.95 29.07 41,943 +0.19(+0.67%)
Nov 20, 2013 29.04 29.16 28.83 28.88 43,458 -0.14(-0.47%)
Nov 19, 2013 29.11 29.15 29.00 29.02 51,745 -0.16(-0.56%)
Nov 18, 2013 29.36 29.36 29.15 29.18 19,306 -0.11(-0.38%)
Nov 15, 2013 29.28 29.30 29.17 29.29 59,082 +0.08(+0.27%)
Nov 14, 2013 29.05 29.24 29.05 29.21 36,823 +0.17(+0.60%)
Nov 13, 2013 28.61 29.04 28.61 29.04 18,522 +0.37(+1.28%)
Nov 12, 2013 28.62 28.70 28.59 28.67 11,600 -0.00(-0.01%)
Nov 11, 2013 28.70 28.74 28.67 28.67 25,624 -0.02(-0.06%)
Nov 08, 2013 28.52 28.70 28.39 28.69 57,844 +0.17(+0.60%)
Nov 07, 2013 28.97 28.97 28.50 28.52 86,649 -0.47(-1.63%)
Nov 06, 2013 28.91 28.99 28.82 28.99 55,297 +0.14(+0.48%)
Nov 05, 2013 28.72 28.90 28.68 28.85 22,147 +0.04(+0.15%)
Nov 04, 2013 28.79 28.86 28.67 28.81 205,440 +0.12(+0.43%)
Nov 01, 2013 28.72 28.78 28.57 28.69 310,034 +0.05(+0.18%)
Oct 31, 2013 28.70 28.83 28.60 28.64 73,637 -0.13(-0.47%)
Oct 30, 2013 29.06 29.06 28.77 28.77 55,314 -0.20(-0.70%)
Oct 29, 2013 28.76 28.97 28.75 28.97 19,492 +0.22(+0.78%)
Oct 28, 2013 28.61 28.80 28.60 28.75 69,327 +0.28(+0.97%)
Oct 25, 2013 28.41 28.47 28.37 28.47 23,671 +0.07(+0.26%)
Oct 24, 2013 28.44 28.45 28.38 28.40 36,879 +0.01(+0.02%)
Oct 23, 2013 28.36 28.43 28.31 28.39 37,424 -0.03(-0.11%)
Oct 22, 2013 28.20 28.48 28.20 28.42 67,620 +0.33(+1.17%)
Oct 21, 2013 28.20 28.20 28.01 28.10 38,224 -0.05(-0.17%)
Oct 18, 2013 28.09 28.16 28.04 28.15 44,163 +0.10(+0.37%)
Oct 17, 2013 27.69 28.05 27.69 28.04 42,025 +0.28(+1.00%)
Oct 16, 2013 27.58 27.78 27.56 27.76 43,504 +0.34(+1.25%)
Oct 15, 2013 27.65 27.65 27.39 27.42 23,129 -0.24(-0.89%)
Oct 14, 2013 27.45 27.68 27.42 27.67 49,528 +0.13(+0.47%)
Oct 11, 2013 27.39 27.54 27.39 27.54 20,439 +0.07(+0.26%)
Oct 10, 2013 27.19 27.49 27.19 27.47 67,065 +0.55(+2.06%)
Oct 09, 2013 27.04 27.04 26.86 26.91 32,833 -0.04(-0.15%)
Oct 08, 2013 27.18 27.22 26.95 26.95 62,174 -0.24(-0.89%)
Oct 07, 2013 27.18 27.31 27.18 27.19 36,494 -0.15(-0.56%)
Oct 04, 2013 27.26 27.40 27.25 27.35 26,757 +0.12(+0.42%)
Oct 03, 2013 27.34 27.37 27.11 27.23 39,253 -0.16(-0.57%)
Oct 02, 2013 27.33 27.40 27.19 27.39 165,726 -0.11(-0.39%)
Oct 01, 2013 27.53 27.53 27.34 27.49 192,121 +0.14(+0.53%)
Sep 30, 2013 27.36 27.42 27.28 27.35 151,801 -0.19(-0.68%)
Sep 27, 2013 27.53 27.59 27.53 27.54 62,934 -0.11(-0.40%)
Sep 26, 2013 27.62 27.69 27.54 27.65 36,448 +0.10(+0.36%)
Sep 25, 2013 27.76 27.76 27.53 27.55 77,745 -0.20(-0.71%)
Sep 24, 2013 27.78 27.87 27.69 27.74 391,508 -0.09(-0.32%)
Sep 23, 2013 27.97 27.97 27.70 27.83 151,674 -0.21(-0.76%)
Sep 20, 2013 28.17 28.18 28.02 28.05 25,110 -0.18(-0.64%)
Sep 19, 2013 28.38 28.38 28.20 28.23 27,180 -0.06(-0.21%)
Sep 18, 2013 27.94 28.32 27.79 28.29 73,003 +0.34(+1.21%)
Sep 17, 2013 27.81 27.96 27.81 27.95 9,170 +0.12(+0.42%)
Sep 16, 2013 27.64 27.94 27.81 27.83 26,670 +0.20(+0.71%)
Sep 13, 2013 27.52 27.64 27.49 27.64 62,949 +0.19(+0.69%)
Sep 12, 2013 27.53 27.54 27.43 27.45 37,316 -0.06(-0.23%)
Sep 11, 2013 27.33 27.51 27.32 27.51 22,252 +0.16(+0.58%)
Sep 10, 2013 27.41 27.43 27.31 27.35 37,548 +0.04(+0.15%)
Sep 09, 2013 27.09 27.31 27.09 27.31 57,910 +0.25(+0.91%)
Sep 06, 2013 27.13 27.19 26.87 27.07 18,808 +0.03(+0.11%)
Sep 05, 2013 27.04 27.09 27.02 27.04 38,019 -0.00(-0.00%)
Sep 04, 2013 26.82 27.10 26.82 27.04 25,467 +0.28(+1.03%)
Sep 03, 2013 26.98 27.07 26.72 26.76 1,195,198 +0.03(+0.11%)
Aug 30, 2013 26.87 26.87 26.69 26.73 58,165 -0.07(-0.26%)
Aug 29, 2013 26.63 26.89 26.63 26.80 21,931 +0.18(+0.67%)
Aug 28, 2013 26.68 26.71 26.60 26.62 95,056 -0.10(-0.39%)
Aug 27, 2013 26.82 26.84 26.73 26.73 48,680 -0.32(-1.17%)
Aug 26, 2013 27.35 27.35 27.01 27.04 37,231 -0.26(-0.95%)
Aug 23, 2013 27.16 27.31 27.14 27.30 119,771 +0.15(+0.56%)
Aug 22, 2013 27.01 27.21 26.97 27.15 35,510 +0.21(+0.78%)
Aug 21, 2013 27.17 27.17 26.92 26.94 31,834 -0.18(-0.68%)
Aug 20, 2013 27.04 27.24 27.02 27.12 22,350 +0.09(+0.33%)
Aug 19, 2013 27.10 27.16 27.03 27.03 126,475 -0.13(-0.50%)
Aug 16, 2013 27.29 27.29 27.13 27.17 74,386 -0.13(-0.49%)
Aug 15, 2013 27.58 27.58 27.29 27.30 54,535 -0.46(-1.65%)
Aug 14, 2013 27.96 27.96 27.76 27.76 27,311 -0.20(-0.70%)
Aug 13, 2013 28.19 28.19 27.86 27.96 38,640 -0.02(-0.08%)
Aug 12, 2013 27.78 28.00 27.78 27.98 46,175 -0.02(-0.05%)
Aug 09, 2013 28.06 28.09 27.96 27.99 66,946 -0.09(-0.31%)
Aug 08, 2013 27.94 28.11 27.94 28.08 105,086 +0.23(+0.82%)
Aug 07, 2013 27.94 27.94 27.84 27.85 46,090 -0.19(-0.68%)
Aug 06, 2013 28.03 28.09 27.99 28.04 37,832 -0.04(-0.14%)
Aug 05, 2013 28.08 28.11 28.03 28.08 32,593 -0.01(-0.03%)
Aug 02, 2013 28.01 28.10 27.90 28.09 25,771 +0.06(+0.21%)
Aug 01, 2013 27.84 28.05 27.84 28.03 177,498 +0.38(+1.36%)
Jul 31, 2013 27.73 27.84 27.65 27.65 50,787 -0.03(-0.12%)
Jul 30, 2013 27.72 27.81 27.64 27.69 54,868 +0.02(+0.06%)
Jul 29, 2013 27.72 27.72 27.65 27.67 14,004 -0.04(-0.15%)
Jul 26, 2013 27.60 27.71 27.45 27.71 50,594 +0.02(+0.06%)
Jul 25, 2013 27.58 27.73 27.58 27.70 33,469 +0.08(+0.28%)
Jul 24, 2013 27.82 27.88 27.60 27.62 45,626 -0.12(-0.42%)
Jul 23, 2013 27.82 27.82 27.73 27.74 32,792 -0.08(-0.27%)
Jul 22, 2013 27.79 27.86 27.77 27.82 26,238 +0.00(+0.01%)
Jul 19, 2013 27.75 27.82 27.70 27.81 52,170 +0.08(+0.30%)
Jul 18, 2013 27.60 27.81 27.60 27.73 43,677 +0.12(+0.44%)
Jul 17, 2013 27.56 27.63 27.54 27.61 47,634 +0.12(+0.43%)
Jul 16, 2013 27.61 27.61 27.49 27.49 49,632 -0.24(-0.87%)
Jul 15, 2013 27.75 27.75 27.69 27.73 107,670 +0.02(+0.06%)
Jul 12, 2013 27.66 27.72 27.62 27.71 138,530 +0.05(+0.18%)
Jul 11, 2013 27.53 27.68 27.53 27.67 161,358 +0.42(+1.54%)
Jul 10, 2013 27.24 27.33 27.18 27.25 253,094 +0.01(+0.02%)
Jul 09, 2013 27.14 27.29 26.99 27.24 134,197 +0.25(+0.94%)
Jul 08, 2013 26.96 27.08 26.94 26.99 51,052 +0.16(+0.59%)
Jul 05, 2013 26.90 26.90 26.62 26.83 34,630 +0.11(+0.40%)
Jul 03, 2013 26.67 26.76 26.57 26.72 16,470 -0.03(-0.10%)
Jul 02, 2013 26.77 26.90 26.66 26.75 23,383 -0.02(-0.07%)
Jul 01, 2013 26.52 26.91 26.52 26.77 127,482 +0.24(+0.91%)
Jun 28, 2013 26.53 26.69 26.46 26.53 41,315 -0.09(-0.32%)
Jun 27, 2013 26.42 26.76 26.42 26.61 82,023 +0.24(+0.89%)
Jun 26, 2013 26.24 26.44 26.24 26.38 117,190 +0.21(+0.81%)
Jun 25, 2013 26.16 26.24 26.04 26.16 93,666 +0.20(+0.75%)
Jun 24, 2013 25.97 26.20 25.73 25.97 86,675 -0.23(-0.89%)
Jun 21, 2013 26.18 26.30 25.92 26.20 168,014 +0.21(+0.80%)
Jun 20, 2013 26.68 26.68 25.94 25.99 169,612 -0.88(-3.27%)
Jun 19, 2013 27.27 27.34 26.86 26.87 83,530 -0.44(-1.62%)
Jun 18, 2013 27.15 27.31 27.13 27.31 35,865 +0.16(+0.60%)
Jun 17, 2013 27.08 27.30 27.05 27.15 53,732 +0.18(+0.65%)
Jun 14, 2013 27.02 27.13 26.91 26.98 37,267 -0.03(-0.13%)
Jun 13, 2013 26.67 27.05 26.60 27.01 82,793 +0.30(+1.14%)
Jun 12, 2013 27.01 27.01 26.69 26.71 31,979 -0.11(-0.41%)
Jun 11, 2013 26.82 27.00 26.72 26.82 61,404 -0.17(-0.62%)
Jun 10, 2013 27.08 27.08 26.86 26.99 517,493 +0.01(+0.05%)
Jun 07, 2013 26.75 26.97 26.75 26.97 97,675 +0.40(+1.50%)
Jun 06, 2013 26.43 26.58 26.24 26.58 89,106 +0.16(+0.62%)
Jun 05, 2013 26.76 26.76 26.41 26.41 128,722 -0.41(-1.54%)
Jun 04, 2013 26.89 26.98 26.63 26.82 72,159 -0.00(-0.01%)
Jun 03, 2013 26.58 26.83 26.38 26.83 737,012 +0.19(+0.72%)
May 31, 2013 27.01 27.02 26.63 26.63 92,201 -0.45(-1.68%)
May 30, 2013 27.13 27.26 27.09 27.09 84,057 -0.02(-0.09%)
May 29, 2013 27.42 27.42 27.07 27.11 229,946 -0.43(-1.55%)
May 28, 2013 27.67 27.75 27.42 27.54 47,907 +0.19(+0.70%)
May 24, 2013 27.27 27.39 27.18 27.35 28,726 +0.09(+0.34%)
May 23, 2013 27.06 27.30 27.06 27.26 39,203 -0.08(-0.29%)
May 22, 2013 27.47 27.78 27.27 27.34 52,798 -0.13(-0.46%)
May 21, 2013 27.50 27.55 27.34 27.46 84,477 -0.04(-0.16%)
May 20, 2013 27.70 27.70 27.48 27.50 88,552 -0.20(-0.71%)
May 17, 2013 27.58 27.72 27.54 27.70 498,954 +0.14(+0.50%)
May 16, 2013 27.69 27.75 27.53 27.56 61,260 -0.13(-0.45%)
May 15, 2013 27.42 27.75 27.42 27.69 52,733 +0.55(+2.02%)
May 13, 2013 27.05 27.21 27.05 27.14 133,456 +0.03(+0.12%)
May 10, 2013 26.98 27.12 26.98 27.10 129,003 +0.17(+0.63%)
May 09, 2013 27.12 27.14 26.93 26.93 23,898 -0.16(-0.57%)
May 08, 2013 27.03 27.09 26.97 27.09 40,821 +0.06(+0.21%)
May 07, 2013 26.85 27.03 26.85 27.03 70,030 +0.24(+0.89%)
May 06, 2013 27.02 27.02 26.75 26.79 57,669 -0.13(-0.46%)
May 03, 2013 26.95 26.97 26.88 26.92 77,332 +0.24(+0.89%)
May 02, 2013 26.60 26.76 26.58 26.68 144,715 +0.12(+0.46%)
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.