US Consumer Goods Ishares ETF (NY: IYK )

206.05 +0.56 (+0.27%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 79.46 79.66 79.33 79.61 18,655 +0.62(+0.78%)
Mar 28, 2014 79.09 79.18 78.88 78.99 13,692 +0.43(+0.55%)
Mar 27, 2014 78.80 78.94 78.50 78.56 15,364 -0.05(-0.06%)
Mar 26, 2014 79.07 79.14 78.61 78.61 16,132 -0.08(-0.11%)
Mar 25, 2014 78.74 79.07 78.54 78.69 9,444 -0.03(-0.04%)
Mar 24, 2014 78.91 78.91 78.40 78.72 122,344 -0.03(-0.04%)
Mar 21, 2014 79.33 79.58 78.75 78.75 43,588 -0.21(-0.27%)
Mar 20, 2014 78.69 79.10 78.47 78.97 26,034 +0.09(+0.11%)
Mar 19, 2014 79.44 79.57 78.65 78.88 8,348 -0.55(-0.69%)
Mar 18, 2014 79.06 79.48 79.06 79.43 8,845 +0.45(+0.57%)
Mar 17, 2014 78.84 79.02 78.71 78.98 10,216 +0.62(+0.80%)
Mar 14, 2014 78.47 78.78 78.36 78.36 4,352 +0.07(+0.09%)
Mar 13, 2014 79.29 79.29 78.25 78.29 14,660 -0.66(-0.83%)
Mar 12, 2014 78.53 78.95 78.53 78.95 10,288 +0.08(+0.10%)
Mar 11, 2014 79.41 79.51 78.84 78.86 28,717 -0.37(-0.47%)
Mar 10, 2014 79.27 79.29 79.05 79.24 10,470 -0.08(-0.10%)
Mar 07, 2014 79.54 79.54 79.09 79.32 131,760 +0.01(+0.01%)
Mar 06, 2014 79.25 79.37 79.15 79.31 21,933 +0.22(+0.28%)
Mar 05, 2014 79.13 79.22 79.02 79.09 13,158 -0.15(-0.19%)
Mar 04, 2014 78.80 79.27 78.80 79.24 10,947 +1.12(+1.44%)
Mar 03, 2014 77.88 78.23 77.54 78.11 92,402 -0.40(-0.51%)
Feb 28, 2014 78.33 78.89 78.32 78.51 109,292 +0.27(+0.34%)
Feb 27, 2014 78.10 78.34 77.85 78.25 36,421 +0.20(+0.26%)
Feb 26, 2014 78.06 78.46 77.96 78.05 480,727 +0.15(+0.19%)
Feb 25, 2014 78.06 78.13 77.88 77.90 5,014 +0.20(+0.26%)
Feb 24, 2014 77.55 78.15 77.39 77.70 10,210 +0.31(+0.40%)
Feb 21, 2014 77.50 77.73 77.39 77.39 6,850 +0.04(+0.05%)
Feb 20, 2014 76.93 77.51 76.90 77.35 18,246 +0.62(+0.80%)
Feb 19, 2014 76.88 77.28 76.66 76.73 9,050 -0.37(-0.49%)
Feb 18, 2014 77.52 77.52 76.84 77.11 15,427 -0.22(-0.28%)
Feb 14, 2014 76.84 77.32 77.32 77.32 17,055 +0.37(+0.49%)
Feb 13, 2014 76.16 76.96 76.16 76.95 19,518 +0.52(+0.68%)
Feb 12, 2014 76.73 76.80 76.33 76.43 19,193 -0.24(-0.31%)
Feb 11, 2014 76.02 76.79 76.02 76.67 17,009 +0.60(+0.79%)
Feb 10, 2014 75.78 76.07 75.71 76.07 11,303 +0.19(+0.25%)
Feb 07, 2014 75.39 75.88 75.33 75.88 15,541 +0.92(+1.22%)
Feb 06, 2014 74.40 75.05 74.40 74.97 77,649 +1.01(+1.36%)
Feb 05, 2014 73.98 74.11 73.43 73.96 27,308 -0.25(-0.34%)
Feb 04, 2014 73.93 74.23 73.83 74.21 29,947 +0.76(+1.03%)
Feb 03, 2014 75.21 75.22 73.40 73.45 95,139 -1.85(-2.45%)
Jan 31, 2014 74.93 75.78 74.72 75.30 30,303 -0.52(-0.68%)
Jan 30, 2014 75.88 76.13 75.73 75.82 90,864 +0.49(+0.65%)
Jan 29, 2014 76.18 76.18 75.25 75.32 37,557 -1.43(-1.87%)
Jan 28, 2014 76.42 76.81 76.42 76.76 51,729 +0.59(+0.78%)
Jan 27, 2014 76.60 76.71 75.86 76.17 59,081 -0.33(-0.43%)
Jan 24, 2014 77.38 77.54 76.50 76.50 112,864 -1.13(-1.46%)
Jan 23, 2014 78.05 78.05 77.37 77.63 509,785 -0.84(-1.07%)
Jan 22, 2014 78.20 78.51 78.20 78.47 19,058 +0.27(+0.34%)
Jan 21, 2014 78.36 78.55 77.85 78.20 20,344 +0.24(+0.31%)
Jan 17, 2014 78.75 77.96 77.96 77.96 21,138 -0.68(-0.86%)
Jan 16, 2014 78.58 78.73 78.36 78.64 20,232 -0.14(-0.18%)
Jan 15, 2014 78.73 78.93 78.66 78.79 17,019 +0.06(+0.07%)
Jan 14, 2014 78.29 78.83 78.28 78.73 12,172 +0.67(+0.85%)
Jan 13, 2014 78.85 79.10 78.04 78.06 20,865 -0.86(-1.09%)
Jan 10, 2014 78.87 79.00 78.68 78.92 20,210 +0.27(+0.34%)
Jan 09, 2014 78.71 78.72 78.35 78.65 21,800 +0.15(+0.19%)
Jan 08, 2014 79.01 79.01 78.28 78.50 22,223 -0.34(-0.43%)
Jan 07, 2014 78.64 79.08 78.64 78.85 32,694 +0.33(+0.42%)
Jan 06, 2014 78.80 79.04 78.32 78.51 71,519 -0.13(-0.17%)
Jan 03, 2014 78.79 78.93 78.64 78.65 62,058 -0.17(-0.21%)
Jan 02, 2014 79.38 79.46 78.68 78.81 23,640 -0.88(-1.11%)
Dec 31, 2013 80.10 79.70 79.70 79.70 67,860 +0.09(+0.11%)
Dec 30, 2013 79.45 79.60 79.36 79.60 19,734 +0.27(+0.34%)
Dec 27, 2013 79.34 79.49 79.21 79.34 20,540 +0.13(+0.17%)
Dec 26, 2013 78.97 79.30 78.97 79.20 13,136 +0.33(+0.42%)
Dec 24, 2013 78.74 79.03 78.74 78.87 5,446 +0.20(+0.26%)
Dec 23, 2013 78.98 78.98 78.51 78.67 23,931 +0.09(+0.12%)
Dec 20, 2013 78.37 78.74 78.37 78.58 17,644 +0.26(+0.33%)
Dec 19, 2013 78.50 78.53 78.05 78.32 13,523 -0.34(-0.43%)
Dec 18, 2013 77.83 78.66 76.98 78.66 15,945 +0.88(+1.13%)
Dec 17, 2013 77.85 77.92 77.43 77.78 8,142 -0.05(-0.06%)
Dec 16, 2013 78.12 78.12 77.71 77.83 11,005 +0.16(+0.21%)
Dec 13, 2013 77.84 77.84 77.54 77.67 12,005 +0.13(+0.16%)
Dec 12, 2013 78.31 78.31 77.51 77.54 18,571 -0.79(-1.00%)
Dec 11, 2013 78.88 78.88 78.30 78.33 9,830 -0.50(-0.64%)
Dec 10, 2013 79.01 79.01 78.65 78.83 10,342 -0.42(-0.53%)
Dec 09, 2013 79.24 79.38 79.24 79.25 11,886 +0.17(+0.21%)
Dec 06, 2013 78.66 79.14 78.56 79.08 34,745 +1.08(+1.38%)
Dec 05, 2013 78.32 78.39 78.01 78.01 11,142 -0.40(-0.51%)
Dec 04, 2013 78.06 78.58 77.90 78.41 6,550 +0.05(+0.06%)
Dec 03, 2013 78.22 78.51 78.12 78.36 19,737 +0.07(+0.09%)
Dec 02, 2013 78.74 78.77 78.23 78.29 59,328 -0.69(-0.87%)
Nov 29, 2013 78.88 79.13 78.88 78.98 1,642 +0.10(+0.13%)
Nov 27, 2013 78.77 78.89 78.67 78.88 6,539 +0.24(+0.31%)
Nov 26, 2013 78.74 79.01 78.64 78.64 32,461 +0.02(+0.03%)
Nov 25, 2013 78.98 79.02 78.60 78.61 33,916 -0.26(-0.33%)
Nov 22, 2013 78.57 78.87 78.45 78.87 16,869 +0.29(+0.37%)
Nov 21, 2013 78.26 78.58 78.26 78.58 15,519 +0.52(+0.67%)
Nov 20, 2013 78.48 78.82 77.91 78.06 16,079 -0.37(-0.47%)
Nov 19, 2013 78.67 78.79 78.37 78.43 19,145 -0.44(-0.56%)
Nov 18, 2013 79.34 79.34 78.79 78.87 7,143 -0.30(-0.38%)
Nov 15, 2013 79.14 79.18 78.84 79.17 21,860 +0.22(+0.27%)
Nov 14, 2013 78.52 79.03 78.52 78.95 13,624 +0.47(+0.60%)
Nov 13, 2013 77.32 78.48 77.32 78.48 6,853 +0.99(+1.28%)
Nov 12, 2013 77.35 77.56 77.26 77.49 4,292 -0.01(-0.01%)
Nov 11, 2013 77.56 77.68 77.49 77.49 9,481 -0.05(-0.06%)
Nov 08, 2013 77.08 77.57 76.74 77.54 21,402 +0.46(+0.60%)
Nov 07, 2013 78.30 78.30 77.03 77.08 32,060 -1.27(-1.63%)
Nov 06, 2013 78.12 78.36 77.90 78.36 20,460 +0.38(+0.48%)
Nov 05, 2013 77.63 78.10 77.51 77.98 8,194 +0.11(+0.15%)
Nov 04, 2013 77.80 78.00 77.49 77.87 76,012 +0.33(+0.43%)
Nov 01, 2013 77.62 77.78 77.20 77.54 114,712 +0.14(+0.18%)
Oct 31, 2013 77.58 77.92 77.30 77.40 27,245 -0.36(-0.47%)
Oct 30, 2013 78.53 78.53 77.75 77.76 20,466 -0.55(-0.70%)
Oct 29, 2013 77.74 78.31 77.70 78.31 7,212 +0.60(+0.78%)
Oct 28, 2013 77.31 77.85 77.30 77.70 25,651 +0.75(+0.97%)
Oct 25, 2013 76.78 76.96 76.68 76.96 8,758 +0.20(+0.26%)
Oct 24, 2013 76.87 76.88 76.69 76.76 13,645 +0.02(+0.02%)
Oct 23, 2013 76.65 76.83 76.51 76.74 13,847 -0.08(-0.11%)
Oct 22, 2013 76.22 76.96 76.22 76.82 25,019 +0.89(+1.17%)
Oct 21, 2013 76.23 76.23 75.69 75.94 14,143 -0.13(-0.17%)
Oct 18, 2013 75.91 76.10 75.79 76.07 16,340 +0.28(+0.37%)
Oct 17, 2013 74.85 75.80 74.85 75.79 15,549 +0.75(+1.00%)
Oct 16, 2013 74.54 75.07 74.48 75.04 16,096 +0.93(+1.25%)
Oct 15, 2013 74.72 74.72 74.03 74.11 8,558 -0.66(-0.89%)
Oct 14, 2013 74.20 74.80 74.11 74.77 18,325 +0.35(+0.47%)
Oct 11, 2013 74.03 74.42 74.03 74.42 7,562 +0.19(+0.26%)
Oct 10, 2013 73.50 74.30 73.50 74.23 24,814 +1.50(+2.06%)
Oct 09, 2013 73.07 73.07 72.59 72.73 12,148 -0.11(-0.15%)
Oct 08, 2013 73.45 73.56 72.84 72.84 23,004 -0.65(-0.89%)
Oct 07, 2013 73.46 73.82 73.46 73.50 13,502 -0.41(-0.56%)
Oct 04, 2013 73.69 74.06 73.65 73.91 9,900 +0.31(+0.42%)
Oct 03, 2013 73.89 73.98 73.27 73.60 14,523 -0.42(-0.57%)
Oct 02, 2013 73.88 74.06 73.49 74.02 61,318 -0.29(-0.39%)
Oct 01, 2013 74.41 74.41 73.90 74.31 71,084 +0.39(+0.53%)
Sep 30, 2013 73.95 74.11 73.72 73.92 56,166 -0.50(-0.68%)
Sep 27, 2013 74.42 74.56 74.40 74.42 23,285 -0.30(-0.40%)
Sep 26, 2013 74.65 74.85 74.43 74.72 13,485 +0.26(+0.36%)
Sep 25, 2013 75.04 75.04 74.40 74.46 28,765 -0.53(-0.71%)
Sep 24, 2013 75.07 75.33 74.85 74.99 144,857 +0.01(+0.01%)
Sep 23, 2013 75.33 75.33 74.63 74.98 56,304 -0.58(-0.76%)
Sep 20, 2013 75.89 75.92 75.48 75.56 9,321 -0.49(-0.64%)
Sep 19, 2013 76.44 76.44 75.96 76.05 10,090 -0.16(-0.21%)
Sep 18, 2013 75.26 76.28 74.85 76.21 27,100 +0.91(+1.21%)
Sep 17, 2013 74.91 75.32 74.91 75.29 3,404 +0.31(+0.42%)
Sep 16, 2013 74.45 75.28 74.91 74.98 9,900 +0.53(+0.71%)
Sep 13, 2013 74.13 74.46 74.05 74.45 23,368 +0.51(+0.69%)
Sep 12, 2013 74.16 74.20 73.88 73.94 13,852 -0.17(-0.23%)
Sep 11, 2013 73.63 74.12 73.60 74.12 8,260 +0.43(+0.58%)
Sep 10, 2013 73.84 73.90 73.57 73.69 13,938 +0.11(+0.15%)
Sep 09, 2013 72.99 73.58 72.99 73.58 21,497 +0.67(+0.92%)
Sep 06, 2013 73.09 73.25 72.38 72.91 6,982 +0.08(+0.11%)
Sep 05, 2013 72.85 72.97 72.80 72.83 14,113 -0.00(-0.00%)
Sep 04, 2013 72.24 73.00 72.24 72.83 9,453 +0.74(+1.03%)
Sep 03, 2013 72.69 72.93 71.98 72.09 443,679 +0.08(+0.11%)
Aug 30, 2013 72.39 72.39 71.90 72.01 21,591 -0.19(-0.26%)
Aug 29, 2013 71.74 72.43 71.74 72.20 8,141 +0.48(+0.67%)
Aug 28, 2013 71.86 71.96 71.67 71.72 35,286 -0.28(-0.39%)
Aug 27, 2013 72.25 72.31 72.00 72.00 18,071 -0.85(-1.17%)
Aug 26, 2013 73.68 73.68 72.77 72.85 13,820 -0.70(-0.95%)
Aug 23, 2013 73.15 73.58 73.12 73.55 44,461 +0.41(+0.56%)
Aug 22, 2013 72.76 73.31 72.64 73.14 13,182 +0.57(+0.78%)
Aug 21, 2013 73.18 73.18 72.51 72.57 11,817 -0.49(-0.68%)
Aug 20, 2013 72.85 73.39 72.79 73.06 8,296 +0.24(+0.33%)
Aug 19, 2013 72.99 73.16 72.82 72.82 46,949 -0.36(-0.50%)
Aug 16, 2013 73.51 73.51 73.08 73.18 27,613 -0.36(-0.49%)
Aug 15, 2013 74.30 74.30 73.51 73.55 20,244 -1.24(-1.65%)
Aug 14, 2013 75.33 75.33 74.78 74.78 10,138 -0.53(-0.70%)
Aug 13, 2013 75.94 75.94 75.06 75.31 14,344 -0.06(-0.08%)
Aug 12, 2013 74.82 75.42 74.82 75.37 17,141 -0.04(-0.05%)
Aug 09, 2013 75.59 75.68 75.31 75.41 24,851 -0.23(-0.31%)
Aug 08, 2013 75.26 75.71 75.26 75.64 39,010 +0.62(+0.82%)
Aug 07, 2013 75.26 75.26 74.99 75.02 17,109 -0.51(-0.68%)
Aug 06, 2013 75.51 75.66 75.39 75.53 14,044 -0.11(-0.14%)
Aug 05, 2013 75.64 75.73 75.51 75.64 12,099 -0.02(-0.03%)
Aug 02, 2013 75.46 75.70 75.15 75.66 9,566 +0.16(+0.21%)
Aug 01, 2013 75.00 75.57 75.00 75.51 65,890 +1.01(+1.36%)
Jul 31, 2013 74.69 74.99 74.50 74.50 18,853 -0.09(-0.12%)
Jul 30, 2013 74.68 74.91 74.46 74.58 20,368 +0.04(+0.06%)
Jul 29, 2013 74.67 74.67 74.49 74.54 5,198 -0.12(-0.15%)
Jul 26, 2013 74.35 74.66 73.95 74.66 18,781 +0.04(+0.06%)
Jul 25, 2013 74.30 74.70 74.30 74.62 12,424 +0.21(+0.28%)
Jul 24, 2013 74.96 75.10 74.35 74.41 16,937 -0.31(-0.42%)
Jul 23, 2013 74.96 74.96 74.71 74.72 12,173 -0.21(-0.27%)
Jul 22, 2013 74.87 75.05 74.81 74.93 9,740 +0.01(+0.01%)
Jul 19, 2013 74.76 74.94 74.61 74.92 19,366 +0.22(+0.30%)
Jul 18, 2013 74.35 74.91 74.35 74.70 16,213 +0.33(+0.44%)
Jul 17, 2013 74.24 74.43 74.18 74.37 17,682 +0.32(+0.43%)
Jul 16, 2013 74.37 74.37 74.04 74.05 18,424 -0.65(-0.87%)
Jul 15, 2013 74.76 74.76 74.60 74.70 39,969 +0.04(+0.06%)
Jul 12, 2013 74.52 74.68 74.40 74.66 51,425 +0.13(+0.18%)
Jul 11, 2013 74.16 74.58 74.16 74.53 59,899 +1.13(+1.54%)
Jul 10, 2013 73.39 73.62 73.21 73.40 93,953 +0.02(+0.02%)
Jul 09, 2013 73.12 73.51 72.70 73.38 49,816 +0.68(+0.94%)
Jul 08, 2013 72.62 72.95 72.57 72.70 18,951 +0.43(+0.59%)
Jul 05, 2013 72.45 72.45 71.70 72.27 12,855 +0.29(+0.40%)
Jul 03, 2013 71.85 72.10 71.59 71.98 6,113 -0.07(-0.10%)
Jul 02, 2013 72.11 72.46 71.83 72.06 8,680 -0.05(-0.07%)
Jul 01, 2013 71.44 72.48 71.44 72.11 47,323 +0.65(+0.91%)
Jun 28, 2013 71.48 71.89 71.29 71.45 15,337 -0.23(-0.32%)
Jun 27, 2013 71.17 72.09 71.17 71.69 30,448 +0.63(+0.89%)
Jun 26, 2013 70.68 71.23 70.68 71.05 43,503 +0.81(+1.15%)
Jun 25, 2013 70.23 70.45 69.91 70.24 34,887 +0.52(+0.75%)
Jun 24, 2013 69.72 70.33 69.09 69.72 32,283 -0.62(-0.89%)
Jun 21, 2013 70.28 70.60 69.58 70.34 62,580 +0.56(+0.80%)
Jun 20, 2013 71.62 71.62 69.64 69.78 63,175 -2.36(-3.27%)
Jun 19, 2013 73.23 73.41 72.12 72.14 31,112 -1.19(-1.62%)
Jun 18, 2013 72.90 73.33 72.85 73.33 13,358 +0.43(+0.60%)
Jun 17, 2013 72.70 73.28 72.63 72.90 20,013 +0.47(+0.65%)
Jun 14, 2013 72.54 72.85 72.25 72.43 13,880 -0.09(-0.13%)
Jun 13, 2013 71.60 72.62 71.41 72.52 30,838 +0.81(+1.14%)
Jun 12, 2013 72.50 72.50 71.64 71.71 11,911 -0.30(-0.41%)
Jun 11, 2013 72.00 72.49 71.74 72.00 22,871 -0.45(-0.62%)
Jun 10, 2013 72.71 72.71 72.12 72.46 192,750 +0.04(+0.05%)
Jun 07, 2013 71.82 72.42 71.82 72.42 36,381 +1.07(+1.50%)
Jun 06, 2013 70.97 71.35 70.44 71.35 33,189 +0.44(+0.62%)
Jun 05, 2013 71.86 71.86 70.91 70.91 47,945 -1.11(-1.54%)
Jun 04, 2013 72.19 72.44 71.50 72.01 26,877 -0.01(-0.01%)
Jun 03, 2013 71.35 72.04 70.82 72.02 274,514 +0.52(+0.72%)
May 31, 2013 72.51 72.54 71.50 71.50 34,342 -1.22(-1.68%)
May 30, 2013 72.85 73.18 72.73 72.73 31,309 -0.07(-0.09%)
May 29, 2013 73.63 73.63 72.68 72.79 85,648 -1.15(-1.55%)
May 28, 2013 74.30 74.50 73.63 73.94 17,844 +0.52(+0.70%)
May 24, 2013 73.23 73.55 72.97 73.42 10,699 +0.25(+0.34%)
May 23, 2013 72.64 73.31 72.64 73.18 14,602 -0.21(-0.29%)
May 22, 2013 73.75 74.58 73.22 73.39 19,665 -0.34(-0.46%)
May 21, 2013 73.84 73.97 73.41 73.73 31,465 -0.11(-0.16%)
May 20, 2013 74.38 74.38 73.78 73.84 32,983 -0.52(-0.71%)
May 17, 2013 74.05 74.42 73.93 74.37 185,845 +0.37(+0.50%)
May 16, 2013 74.33 74.50 73.90 74.00 22,817 -0.34(-0.45%)
May 15, 2013 73.62 74.50 73.62 74.33 19,641 +1.48(+2.02%)
May 13, 2013 72.61 73.04 72.61 72.86 49,708 +0.09(+0.12%)
May 10, 2013 72.43 72.80 72.43 72.77 48,050 +0.46(+0.63%)
May 09, 2013 72.81 72.87 72.31 72.31 8,901 -0.42(-0.57%)
May 08, 2013 72.57 72.73 72.40 72.73 15,204 +0.16(+0.21%)
May 07, 2013 72.08 72.57 72.08 72.57 26,084 +0.64(+0.89%)
May 06, 2013 72.53 72.53 71.81 71.93 21,480 -0.34(-0.46%)
May 03, 2013 72.36 72.40 72.16 72.27 28,803 +0.64(+0.89%)
May 02, 2013 71.41 71.83 71.36 71.63 53,902 +0.33(+0.46%)
May 01, 2013 72.12 72.12 71.22 71.30 32,972 -0.40(-0.56%)
Apr 30, 2013 71.73 71.77 71.38 71.70 26,834 +0.05(+0.07%)
Apr 29, 2013 71.52 71.80 71.42 71.65 383,848 +0.33(+0.46%)
Apr 26, 2013 71.48 71.41 71.20 71.32 11,852 -0.09(-0.13%)
Apr 25, 2013 71.06 71.56 71.06 71.41 55,168 +0.67(+0.95%)
Apr 24, 2013 71.52 71.53 70.74 70.74 25,560 -0.96(-1.34%)
Apr 23, 2013 71.20 71.70 71.20 71.70 76,173 +0.79(+1.11%)
Apr 22, 2013 70.66 70.99 70.27 70.91 69,524 +0.25(+0.36%)
Apr 19, 2013 69.82 70.67 69.82 70.66 19,711 +1.07(+1.54%)
Apr 18, 2013 69.91 69.98 69.51 69.59 30,514 -0.16(-0.22%)
Apr 17, 2013 70.25 70.25 69.57 69.74 15,813 -0.84(-1.18%)
Apr 16, 2013 69.90 70.59 69.75 70.58 99,283 +1.37(+1.98%)
Apr 15, 2013 70.79 70.79 69.21 69.21 10,986 -1.53(-2.17%)
Apr 12, 2013 70.67 70.74 70.44 70.74 24,413 +0.03(+0.05%)
Apr 11, 2013 70.30 70.90 70.30 70.71 30,227 +0.43(+0.61%)
Apr 10, 2013 69.73 70.29 69.68 70.28 36,500 +0.80(+1.16%)
Apr 09, 2013 69.74 69.74 69.35 69.48 17,587 -0.18(-0.26%)
Apr 08, 2013 69.21 69.66 68.81 69.66 28,810 +0.75(+1.09%)
Apr 05, 2013 68.81 68.99 68.53 68.91 30,487 -0.56(-0.80%)
Apr 04, 2013 69.17 69.55 69.17 69.46 32,950 +0.28(+0.40%)
Apr 03, 2013 69.96 70.01 68.99 69.19 22,705 -0.77(-1.10%)
Apr 02, 2013 70.24 70.24 69.69 69.96 103,847 +0.54(+0.78%)
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.