US Consumer Goods Ishares ETF (NY: IYK )

208.56 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 97.19 97.21 95.88 95.88 56,743 -1.47(-1.51%)
Nov 29, 2016 97.30 97.51 97.18 97.35 40,403 +0.07(+0.07%)
Nov 28, 2016 97.35 97.48 97.08 97.28 32,075 -0.12(-0.13%)
Nov 25, 2016 96.94 97.49 96.94 97.40 19,811 +0.71(+0.73%)
Nov 23, 2016 96.70 96.70 96.70 0 -0.51(-0.53%)
Nov 22, 2016 96.80 97.33 96.79 97.21 18,351 +0.65(+0.68%)
Nov 21, 2016 96.11 96.56 95.92 96.56 61,988 +0.62(+0.64%)
Nov 18, 2016 96.53 96.53 95.89 95.94 117,021 -0.59(-0.61%)
Nov 17, 2016 96.09 96.59 96.09 96.53 56,859 +0.34(+0.36%)
Nov 16, 2016 95.94 96.41 95.94 96.19 158,628 +0.04(+0.05%)
Nov 15, 2016 95.72 96.16 95.66 96.14 139,316 +0.71(+0.74%)
Nov 14, 2016 95.97 95.97 95.17 95.44 25,122 -0.33(-0.34%)
Nov 11, 2016 95.52 96.11 95.12 95.76 167,934 +0.13(+0.14%)
Nov 10, 2016 97.49 97.49 95.52 95.63 88,288 -2.14(-2.19%)
Nov 09, 2016 97.31 98.00 96.29 97.77 100,847 -1.56(-1.57%)
Nov 08, 2016 98.38 99.63 98.38 99.33 19,811 +0.89(+0.90%)
Nov 07, 2016 97.63 98.46 97.63 98.44 145,505 +1.68(+1.73%)
Nov 04, 2016 97.43 97.43 96.69 96.77 92,046 -0.66(-0.68%)
Nov 03, 2016 98.07 98.07 97.32 97.43 47,356 -0.50(-0.51%)
Nov 02, 2016 98.13 98.56 97.83 97.93 46,599 -0.28(-0.29%)
Nov 01, 2016 98.93 99.03 97.82 98.21 33,207 -0.59(-0.60%)
Oct 31, 2016 98.57 99.03 98.57 98.80 44,313 +0.09(+0.09%)
Oct 28, 2016 98.13 99.07 98.13 98.72 19,299 +0.62(+0.63%)
Oct 27, 2016 98.97 99.05 98.05 98.10 16,227 -0.68(-0.69%)
Oct 26, 2016 98.70 99.19 98.60 98.78 31,225 +0.04(+0.04%)
Oct 25, 2016 99.25 99.25 98.73 98.73 47,937 -0.40(-0.40%)
Oct 24, 2016 98.72 99.27 98.72 99.13 9,061 +0.66(+0.67%)
Oct 21, 2016 98.21 98.54 97.98 98.48 56,689 +0.38(+0.38%)
Oct 20, 2016 98.35 98.36 97.87 98.10 18,023 -0.29(-0.29%)
Oct 19, 2016 98.56 98.56 98.14 98.39 32,617 -0.19(-0.20%)
Oct 18, 2016 98.81 98.94 98.57 98.58 19,116 +0.38(+0.39%)
Oct 17, 2016 98.51 98.68 98.20 98.20 34,846 -0.37(-0.38%)
Oct 14, 2016 98.83 99.12 98.57 98.58 28,796 +0.09(+0.09%)
Oct 13, 2016 98.31 98.72 97.81 98.49 13,592 -0.35(-0.36%)
Oct 12, 2016 98.59 99.08 98.46 98.84 27,972 +0.44(+0.45%)
Oct 11, 2016 99.17 99.17 98.13 98.40 86,231 -0.90(-0.91%)
Oct 10, 2016 99.55 99.86 99.18 99.30 19,100 +0.13(+0.13%)
Oct 07, 2016 99.59 99.77 98.64 99.17 56,144 -0.33(-0.33%)
Oct 06, 2016 99.09 99.70 99.09 99.49 18,636 +0.07(+0.07%)
Oct 05, 2016 99.50 99.67 99.34 99.42 52,274 +0.11(+0.11%)
Oct 04, 2016 100.13 100.13 99.10 99.32 233,834 -0.78(-0.77%)
Oct 03, 2016 100.32 100.32 99.93 100.09 33,936 -0.36(-0.36%)
Sep 30, 2016 99.92 100.77 99.92 100.45 36,825 +0.88(+0.89%)
Sep 29, 2016 100.43 100.47 99.52 99.57 41,110 -0.86(-0.85%)
Sep 28, 2016 100.37 100.46 99.93 100.43 28,429 +0.23(+0.23%)
Sep 27, 2016 99.76 100.32 99.71 100.20 101,644 +0.47(+0.47%)
Sep 26, 2016 100.11 100.11 99.68 99.73 65,516 -0.87(-0.87%)
Sep 23, 2016 100.97 101.08 100.60 100.60 26,124 -0.52(-0.51%)
Sep 22, 2016 100.66 101.20 100.66 101.12 10,215 +0.81(+0.81%)
Sep 21, 2016 99.72 100.38 99.28 100.31 20,614 +0.70(+0.70%)
Sep 20, 2016 99.88 100.21 99.48 99.60 25,304 +0.00(+0.00%)
Sep 19, 2016 99.67 100.12 99.49 99.60 24,385 +0.23(+0.23%)
Sep 16, 2016 99.57 99.57 99.01 99.38 35,084 -0.40(-0.40%)
Sep 15, 2016 98.86 99.87 98.77 99.78 71,716 +0.86(+0.87%)
Sep 14, 2016 99.23 99.62 98.75 98.92 117,769 -0.30(-0.30%)
Sep 13, 2016 99.47 100.23 98.95 99.22 181,075 -1.41(-1.40%)
Sep 12, 2016 98.43 100.63 98.43 100.63 78,086 +1.95(+1.97%)
Sep 09, 2016 101.08 101.08 98.68 98.68 313,161 -3.02(-2.96%)
Sep 08, 2016 102.15 102.22 101.55 101.70 68,256 -0.72(-0.70%)
Sep 07, 2016 102.72 102.84 102.15 102.42 62,650 -0.50(-0.49%)
Sep 06, 2016 102.77 102.93 102.35 102.92 38,035 +0.21(+0.20%)
Sep 02, 2016 102.35 102.71 102.71 102.71 18,023 +0.54(+0.53%)
Sep 01, 2016 101.95 102.16 101.54 102.16 40,083 +0.01(+0.01%)
Aug 31, 2016 102.08 102.19 101.73 102.15 32,873 -0.01(-0.01%)
Aug 30, 2016 102.61 102.74 101.94 102.16 1,508,835 -0.53(-0.51%)
Aug 29, 2016 102.17 102.72 102.17 102.69 45,586 +0.55(+0.54%)
Aug 26, 2016 102.58 103.17 101.86 102.14 25,425 -0.40(-0.39%)
Aug 25, 2016 102.54 102.91 102.39 102.54 20,950 -0.13(-0.13%)
Aug 24, 2016 103.00 103.00 102.52 102.67 99,154 -0.33(-0.32%)
Aug 23, 2016 102.92 103.08 102.78 103.00 88,099 +0.37(+0.36%)
Aug 22, 2016 102.61 102.78 102.43 102.64 88,289 -0.05(-0.05%)
Aug 19, 2016 102.38 102.76 102.36 102.69 40,067 +0.10(+0.10%)
Aug 18, 2016 102.31 102.67 102.31 102.58 20,619 +0.23(+0.22%)
Aug 17, 2016 102.07 102.36 101.74 102.36 28,388 +0.32(+0.32%)
Aug 16, 2016 102.40 102.44 102.03 102.03 62,266 -0.67(-0.65%)
Aug 15, 2016 102.73 102.89 102.64 102.70 74,666 +0.12(+0.12%)
Aug 12, 2016 102.53 102.77 102.37 102.58 114,865 +0.05(+0.05%)
Aug 11, 2016 102.47 102.82 102.46 102.52 16,030 +0.36(+0.35%)
Aug 10, 2016 102.16 102.47 102.00 102.16 123,134 +0.13(+0.13%)
Aug 09, 2016 101.86 102.41 101.83 102.03 21,606 +0.15(+0.15%)
Aug 08, 2016 102.10 102.10 101.77 101.88 29,632 -0.13(-0.13%)
Aug 05, 2016 101.98 102.62 101.84 102.01 95,106 +0.53(+0.53%)
Aug 04, 2016 101.36 101.78 101.31 101.48 94,381 +0.31(+0.30%)
Aug 03, 2016 101.38 101.38 100.91 101.17 27,654 -0.37(-0.36%)
Aug 02, 2016 102.30 102.32 101.24 101.54 56,186 -0.83(-0.81%)
Aug 01, 2016 102.46 102.67 102.14 102.37 63,744 -0.13(-0.13%)
Jul 29, 2016 101.80 102.54 101.80 102.50 22,749 +0.71(+0.70%)
Jul 28, 2016 101.36 101.94 101.00 101.80 23,195 +0.21(+0.21%)
Jul 27, 2016 102.78 102.78 101.27 101.58 37,220 -1.24(-1.21%)
Jul 26, 2016 103.33 103.64 102.72 102.83 89,606 -0.56(-0.54%)
Jul 25, 2016 103.19 103.40 102.94 103.39 116,716 +0.11(+0.11%)
Jul 22, 2016 102.86 103.34 102.86 103.28 24,323 +0.42(+0.41%)
Jul 21, 2016 103.03 103.03 102.46 102.86 1,183,915 -0.19(-0.19%)
Jul 20, 2016 103.15 103.23 102.95 103.05 28,779 -0.02(-0.02%)
Jul 19, 2016 102.80 103.07 102.62 103.07 19,042 -0.22(-0.21%)
Jul 18, 2016 103.38 103.42 103.11 103.29 28,980 -0.09(-0.08%)
Jul 15, 2016 103.45 103.66 103.18 103.37 91,270 +0.05(+0.05%)
Jul 14, 2016 103.31 103.82 103.22 103.32 90,013 +0.05(+0.05%)
Jul 13, 2016 103.24 103.30 102.93 103.27 57,748 +0.17(+0.16%)
Jul 12, 2016 103.03 103.41 102.99 103.10 84,033 +0.07(+0.07%)
Jul 11, 2016 102.86 103.28 102.60 103.03 34,400 +0.22(+0.21%)
Jul 08, 2016 101.77 102.83 101.41 102.81 33,630 +1.40(+1.38%)
Jul 07, 2016 101.49 101.83 101.09 101.41 11,666 +0.17(+0.16%)
Jul 06, 2016 100.79 101.30 100.32 101.24 47,908 +0.22(+0.22%)
Jul 05, 2016 100.90 101.36 100.78 101.02 104,181 -0.18(-0.17%)
Jul 01, 2016 101.16 101.20 101.20 101.20 65,021 +0.08(+0.08%)
Jun 30, 2016 99.01 101.12 99.01 101.12 83,227 +2.24(+2.26%)
Jun 29, 2016 97.89 98.93 97.89 98.88 30,142 +1.35(+1.38%)
Jun 28, 2016 97.02 97.53 96.50 97.53 32,515 +1.25(+1.30%)
Jun 27, 2016 97.03 97.03 95.75 96.28 39,291 -0.93(-0.96%)
Jun 24, 2016 98.11 98.96 97.10 97.21 50,368 -3.27(-3.25%)
Jun 23, 2016 100.32 100.48 100.11 100.48 30,439 +0.80(+0.80%)
Jun 22, 2016 99.91 100.29 99.65 99.68 28,450 -0.33(-0.33%)
Jun 21, 2016 100.08 100.23 99.97 100.02 29,612 +0.17(+0.17%)
Jun 20, 2016 99.70 100.44 99.70 99.84 25,577 +0.78(+0.78%)
Jun 17, 2016 99.20 99.22 98.60 99.07 24,650 -0.13(-0.13%)
Jun 16, 2016 98.50 99.25 98.14 99.20 996,478 +0.45(+0.46%)
Jun 15, 2016 98.80 99.34 98.68 98.74 42,238 +0.09(+0.09%)
Jun 14, 2016 98.48 98.78 97.95 98.66 58,844 +0.02(+0.02%)
Jun 13, 2016 99.36 99.65 98.63 98.64 52,905 -0.98(-0.98%)
Jun 10, 2016 99.53 99.83 99.27 99.61 31,166 -0.53(-0.53%)
Jun 09, 2016 99.46 100.23 99.46 100.15 29,942 +0.31(+0.31%)
Jun 08, 2016 99.34 99.88 99.28 99.83 35,596 +0.51(+0.52%)
Jun 07, 2016 99.05 99.60 99.05 99.32 50,904 +0.25(+0.26%)
Jun 06, 2016 98.97 99.20 98.64 99.07 30,880 +0.16(+0.16%)
Jun 03, 2016 98.68 98.98 98.58 98.91 38,855 +0.28(+0.28%)
Jun 02, 2016 98.19 98.63 98.19 98.63 44,807 +0.24(+0.24%)
Jun 01, 2016 97.75 98.39 97.62 98.39 231,654 +0.32(+0.33%)
May 31, 2016 98.59 98.70 97.64 98.07 39,536 -0.32(-0.33%)
May 27, 2016 98.20 98.39 98.39 98.39 27,994 +0.28(+0.28%)
May 26, 2016 98.01 98.19 97.98 98.12 24,788 +0.10(+0.11%)
May 25, 2016 97.86 98.26 97.81 98.01 44,503 +0.18(+0.19%)
May 24, 2016 96.80 97.95 96.80 97.83 65,373 +1.29(+1.34%)
May 23, 2016 96.65 96.79 96.52 96.54 38,795 +0.00(+0.00%)
May 20, 2016 96.88 97.01 96.43 96.54 38,513 -0.12(-0.13%)
May 19, 2016 96.08 96.71 95.83 96.66 43,574 +0.17(+0.18%)
May 18, 2016 96.95 97.20 95.90 96.49 99,372 -0.72(-0.74%)
May 17, 2016 98.53 98.53 96.94 97.21 174,644 -1.53(-1.54%)
May 16, 2016 98.32 98.93 98.19 98.73 35,356 +0.50(+0.51%)
May 13, 2016 99.14 99.31 98.06 98.24 116,908 -1.03(-1.04%)
May 12, 2016 99.18 99.54 98.80 99.27 45,304 +0.46(+0.47%)
May 11, 2016 99.38 99.60 98.76 98.80 59,444 -0.91(-0.91%)
May 10, 2016 98.67 99.71 98.67 99.71 84,727 +1.23(+1.25%)
May 09, 2016 98.47 98.87 98.33 98.48 38,476 +0.20(+0.20%)
May 06, 2016 97.37 98.33 97.37 98.28 64,641 +0.73(+0.75%)
May 05, 2016 97.92 98.13 97.37 97.55 37,007 -0.19(-0.20%)
May 04, 2016 97.39 97.96 97.22 97.74 298,257 -0.12(-0.12%)
May 03, 2016 97.92 98.25 97.57 97.86 218,941 -0.58(-0.58%)
May 02, 2016 97.74 98.59 97.74 98.44 707,752 +0.85(+0.87%)
Apr 29, 2016 97.56 97.77 96.94 97.59 50,618 +0.04(+0.04%)
Apr 28, 2016 97.37 98.31 97.37 97.55 87,472 -0.18(-0.19%)
Apr 27, 2016 97.62 97.94 97.03 97.73 39,416 +0.27(+0.28%)
Apr 26, 2016 97.51 97.84 97.23 97.46 27,859 +0.06(+0.06%)
Apr 25, 2016 96.92 97.50 96.83 97.40 144,438 +0.23(+0.23%)
Apr 22, 2016 96.63 97.17 96.36 97.17 32,798 +0.43(+0.44%)
Apr 21, 2016 98.04 98.04 96.75 96.75 50,188 -1.11(-1.13%)
Apr 20, 2016 98.52 98.52 97.83 97.85 41,551 -1.01(-1.02%)
Apr 19, 2016 98.76 98.87 98.60 98.87 43,855 +0.17(+0.18%)
Apr 18, 2016 98.13 98.79 98.08 98.69 33,958 +0.52(+0.53%)
Apr 15, 2016 97.85 98.18 97.75 98.17 25,706 +0.45(+0.46%)
Apr 14, 2016 98.17 98.32 97.71 97.71 33,345 -0.41(-0.42%)
Apr 13, 2016 98.32 98.56 97.71 98.12 84,376 +0.03(+0.04%)
Apr 12, 2016 97.57 98.20 97.47 98.09 37,844 +0.63(+0.64%)
Apr 11, 2016 98.26 98.54 97.46 97.46 51,654 -0.59(-0.60%)
Apr 08, 2016 98.00 98.31 97.85 98.05 38,849 +0.31(+0.31%)
Apr 07, 2016 98.25 98.32 97.29 97.75 56,658 -0.77(-0.78%)
Apr 06, 2016 97.78 98.55 97.58 98.52 215,852 +0.75(+0.77%)
Apr 05, 2016 97.81 98.01 97.52 97.77 236,484 -0.52(-0.53%)
Apr 04, 2016 98.89 98.89 97.99 98.29 102,009 -0.65(-0.66%)
Apr 01, 2016 97.61 98.94 97.58 98.94 929,719 +0.85(+0.87%)
Mar 31, 2016 98.19 98.38 98.00 98.09 57,201 -0.12(-0.12%)
Mar 30, 2016 98.22 98.42 98.12 98.21 106,376 +0.37(+0.37%)
Mar 29, 2016 96.94 97.85 96.92 97.85 29,822 +1.01(+1.04%)
Mar 28, 2016 96.74 97.14 96.68 96.83 28,100 +0.37(+0.38%)
Mar 24, 2016 96.20 96.47 96.47 96.47 33,157 -0.12(-0.13%)
Mar 23, 2016 96.64 97.11 96.57 96.59 28,040 -0.42(-0.44%)
Mar 22, 2016 97.53 97.53 96.93 97.01 32,789 -0.71(-0.73%)
Mar 21, 2016 97.46 97.99 97.46 97.73 50,416 +0.15(+0.15%)
Mar 18, 2016 97.90 97.90 97.47 97.58 117,161 -0.12(-0.12%)
Mar 17, 2016 96.55 97.79 96.55 97.70 153,092 +0.99(+1.02%)
Mar 16, 2016 95.82 96.74 95.73 96.71 46,264 +0.47(+0.49%)
Mar 15, 2016 95.71 96.24 95.69 96.24 39,841 +0.03(+0.03%)
Mar 14, 2016 96.00 96.27 95.91 96.22 33,515 +0.00(+0.00%)
Mar 11, 2016 95.95 96.26 95.80 96.22 101,586 +0.75(+0.79%)
Mar 10, 2016 95.66 95.85 94.58 95.46 56,662 +0.16(+0.16%)
Mar 09, 2016 95.19 95.38 94.92 95.31 37,129 +0.55(+0.58%)
Mar 08, 2016 94.76 95.29 94.58 94.76 28,156 -0.33(-0.35%)
Mar 07, 2016 95.41 95.51 94.92 95.09 124,448 -0.64(-0.67%)
Mar 04, 2016 95.07 95.92 95.05 95.73 39,476 +0.49(+0.52%)
Mar 03, 2016 94.37 95.25 94.21 95.24 30,087 +0.84(+0.88%)
Mar 02, 2016 93.83 94.40 93.51 94.40 26,764 +0.32(+0.34%)
Mar 01, 2016 93.44 94.15 93.40 94.08 888,965 +1.32(+1.42%)
Feb 29, 2016 93.16 93.67 92.71 92.77 46,563 -0.40(-0.43%)
Feb 26, 2016 94.21 94.21 92.99 93.16 50,626 -0.77(-0.82%)
Feb 25, 2016 92.70 93.94 92.70 93.94 42,365 +1.40(+1.51%)
Feb 24, 2016 91.64 92.60 91.13 92.54 31,084 +0.22(+0.23%)
Feb 23, 2016 92.36 92.67 92.24 92.32 41,897 -0.30(-0.33%)
Feb 22, 2016 92.19 92.72 92.18 92.63 29,607 +0.96(+1.05%)
Feb 19, 2016 91.33 91.66 90.88 91.66 81,202 -0.03(-0.04%)
Feb 18, 2016 91.88 91.92 91.36 91.70 73,873 -0.15(-0.16%)
Feb 17, 2016 91.03 92.04 91.00 91.85 37,626 +1.23(+1.36%)
Feb 16, 2016 90.24 90.62 89.77 90.62 39,893 +1.26(+1.41%)
Feb 12, 2016 88.64 89.36 89.36 89.36 36,330 +1.34(+1.53%)
Feb 11, 2016 88.06 88.43 87.48 88.01 112,867 -1.12(-1.25%)
Feb 10, 2016 89.58 90.01 89.05 89.13 35,974 +0.03(+0.03%)
Feb 09, 2016 87.98 89.59 87.94 89.11 42,150 +0.44(+0.50%)
Feb 08, 2016 88.54 88.92 87.79 88.66 41,590 -0.62(-0.69%)
Feb 05, 2016 90.07 90.20 89.03 89.28 81,724 -0.82(-0.91%)
Feb 04, 2016 90.48 90.61 89.76 90.10 37,215 -0.80(-0.88%)
Feb 03, 2016 91.22 91.34 89.85 90.90 78,927 -0.11(-0.12%)
Feb 02, 2016 91.69 91.69 90.76 91.01 176,964 -1.22(-1.33%)
Feb 01, 2016 91.61 92.55 91.54 92.24 67,886 +0.07(+0.08%)
Jan 29, 2016 90.45 92.17 90.45 92.17 132,882 +1.79(+1.99%)
Jan 28, 2016 89.97 90.55 89.56 90.37 37,271 +0.99(+1.11%)
Jan 27, 2016 89.67 90.58 88.85 89.38 57,620 -0.38(-0.42%)
Jan 26, 2016 88.94 90.03 88.94 89.77 64,124 +1.20(+1.35%)
Jan 25, 2016 88.99 89.32 88.48 88.57 1,310,306 -0.81(-0.90%)
Jan 22, 2016 88.99 89.42 88.70 89.38 22,550 +1.38(+1.57%)
Jan 21, 2016 87.61 88.47 87.12 88.00 48,977 +0.62(+0.70%)
Jan 20, 2016 87.13 87.89 85.44 87.38 318,699 -0.94(-1.06%)
Jan 19, 2016 88.38 88.57 87.56 88.32 169,992 +0.83(+0.95%)
Jan 15, 2016 86.97 87.49 87.49 87.49 61,126 -1.36(-1.53%)
Jan 14, 2016 88.97 89.49 88.11 88.85 38,974 +0.03(+0.03%)
Jan 13, 2016 90.81 90.88 88.69 88.82 27,511 -1.71(-1.89%)
Jan 12, 2016 90.76 91.02 89.77 90.53 73,828 +0.57(+0.64%)
Jan 11, 2016 89.72 90.23 89.01 89.96 154,519 +0.61(+0.68%)
Jan 08, 2016 90.86 90.86 89.17 89.35 48,056 -0.82(-0.91%)
Jan 07, 2016 90.71 91.45 90.05 90.17 111,665 -1.83(-1.99%)
Jan 06, 2016 91.64 92.32 91.63 92.00 20,967 -0.87(-0.93%)
Jan 05, 2016 92.77 93.11 92.30 92.87 50,511 +0.33(+0.36%)
Jan 04, 2016 92.63 92.63 91.73 92.54 113,284 -1.47(-1.57%)
Dec 31, 2015 94.60 94.01 94.01 94.01 47,863 -0.86(-0.90%)
Dec 30, 2015 95.26 95.31 94.82 94.87 24,158 -0.50(-0.53%)
Dec 29, 2015 94.99 95.42 94.99 95.38 32,105 +0.81(+0.85%)
Dec 28, 2015 94.27 94.57 94.04 94.57 14,809 -0.11(-0.12%)
Dec 24, 2015 94.78 94.68 94.68 94.68 19,952 -0.31(-0.33%)
Dec 23, 2015 94.55 95.00 94.55 94.99 19,460 +0.90(+0.95%)
Dec 22, 2015 93.35 94.17 93.16 94.09 30,556 +1.02(+1.09%)
Dec 21, 2015 92.85 93.09 92.41 93.08 23,199 +0.75(+0.81%)
Dec 18, 2015 93.73 93.73 92.33 92.33 41,878 -1.59(-1.69%)
Dec 17, 2015 95.34 95.34 93.92 93.92 34,402 -1.29(-1.36%)
Dec 16, 2015 93.94 95.36 93.94 95.22 56,348 +1.78(+1.91%)
Dec 15, 2015 93.03 93.69 93.03 93.43 73,718 +1.01(+1.09%)
Dec 14, 2015 91.92 92.60 91.42 92.42 77,303 +0.58(+0.63%)
Dec 11, 2015 92.45 92.54 91.78 91.85 43,492 -1.41(-1.52%)
Dec 10, 2015 93.27 93.80 93.03 93.26 26,471 +0.07(+0.07%)
Dec 09, 2015 93.85 94.72 92.93 93.19 28,550 -1.00(-1.06%)
Dec 08, 2015 93.89 94.33 93.76 94.19 19,057 -0.37(-0.39%)
Dec 07, 2015 94.71 94.83 94.17 94.56 43,380 -0.02(-0.02%)
Dec 04, 2015 92.77 94.60 92.77 94.58 26,192 +1.93(+2.08%)
Dec 03, 2015 93.82 93.84 92.34 92.65 283,031 -1.01(-1.08%)
Dec 02, 2015 94.28 94.35 93.59 93.66 38,079 -0.70(-0.74%)
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.