US Consumer Goods Ishares ETF (NY: IYK )

67.71 +0.17 (+0.25%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 86.53 86.65 86.02 86.18 32,777 -0.52(-0.61%)
Apr 29, 2015 87.02 87.02 86.61 86.70 21,463 -0.43(-0.49%)
Apr 28, 2015 87.22 87.55 86.91 87.13 55,561 -0.15(-0.17%)
Apr 27, 2015 87.73 87.79 87.27 87.28 34,529 -0.30(-0.34%)
Apr 24, 2015 87.94 87.94 87.55 87.57 29,835 -0.25(-0.29%)
Apr 23, 2015 87.67 88.15 87.67 87.83 30,395 -0.30(-0.33%)
Apr 22, 2015 88.02 88.17 87.63 88.12 48,099 +0.16(+0.18%)
Apr 21, 2015 88.08 88.25 87.83 87.97 34,233 +0.01(+0.01%)
Apr 20, 2015 87.76 88.20 87.76 87.96 21,666 +0.49(+0.56%)
Apr 17, 2015 87.60 87.60 87.09 87.47 40,485 -0.65(-0.74%)
Apr 16, 2015 87.84 88.36 87.78 88.11 42,927 +0.48(+0.55%)
Apr 15, 2015 87.94 88.18 87.62 87.63 35,705 +0.04(+0.05%)
Apr 14, 2015 87.34 87.76 87.12 87.59 29,209 +0.13(+0.15%)
Apr 13, 2015 87.89 87.89 87.44 87.46 40,507 -0.48(-0.55%)
Apr 10, 2015 87.80 88.12 87.70 87.94 82,610 +0.10(+0.12%)
Apr 09, 2015 87.47 87.89 87.30 87.84 28,808 +0.21(+0.24%)
Apr 08, 2015 87.07 87.69 87.07 87.62 2,808,290 +0.30(+0.35%)
Apr 07, 2015 87.57 87.80 87.27 87.32 39,703 -0.42(-0.48%)
Apr 06, 2015 86.66 88.07 86.66 87.74 16,349 +0.71(+0.81%)
Apr 02, 2015 86.17 87.03 87.03 87.03 48,420 +0.63(+0.73%)
Apr 01, 2015 86.45 86.45 85.68 86.40 123,632 -0.14(-0.16%)
Mar 31, 2015 86.62 87.02 86.38 86.54 53,595 -0.42(-0.48%)
Mar 30, 2015 86.54 87.07 86.34 86.96 29,097 +0.80(+0.93%)
Mar 27, 2015 85.58 86.20 85.50 86.16 16,717 +0.67(+0.79%)
Mar 26, 2015 85.65 85.77 85.45 85.48 44,894 -0.39(-0.46%)
Mar 25, 2015 86.93 86.97 85.88 85.88 14,174 -0.24(-0.28%)
Mar 24, 2015 86.84 87.06 86.12 86.12 21,538 -0.59(-0.68%)
Mar 23, 2015 86.42 87.10 86.42 86.71 24,726 +0.24(+0.28%)
Mar 20, 2015 85.97 86.57 85.97 86.46 18,487 +0.95(+1.11%)
Mar 19, 2015 85.65 85.72 85.30 85.52 20,363 -0.26(-0.30%)
Mar 18, 2015 84.85 86.13 84.06 85.78 37,894 +0.75(+0.89%)
Mar 17, 2015 85.23 85.33 84.81 85.02 26,143 -0.45(-0.53%)
Mar 16, 2015 84.94 85.51 84.94 85.48 35,566 +0.91(+1.07%)
Mar 13, 2015 85.15 85.15 84.14 84.57 22,038 -0.74(-0.87%)
Mar 12, 2015 84.44 85.33 84.44 85.31 61,026 +1.15(+1.37%)
Mar 11, 2015 84.83 84.83 84.04 84.16 63,126 -0.61(-0.72%)
Mar 10, 2015 85.39 85.39 84.77 84.77 25,134 -1.31(-1.52%)
Mar 09, 2015 86.01 86.13 85.79 86.08 23,992 +0.48(+0.56%)
Mar 06, 2015 87.11 87.11 85.38 85.60 109,123 -1.78(-2.04%)
Mar 05, 2015 87.53 87.57 87.18 87.38 46,555 +0.01(+0.01%)
Mar 04, 2015 87.78 87.97 87.19 87.37 119,133 -0.60(-0.69%)
Mar 03, 2015 88.18 88.18 87.57 87.97 129,121 -0.38(-0.43%)
Mar 02, 2015 88.02 88.42 87.84 88.36 816,010 +0.29(+0.32%)
Feb 27, 2015 88.01 88.24 87.86 88.07 41,273 +0.17(+0.19%)
Feb 26, 2015 87.83 88.05 87.71 87.90 27,847 -0.08(-0.09%)
Feb 25, 2015 87.91 88.12 87.85 87.98 19,477 +0.04(+0.05%)
Feb 24, 2015 87.76 87.98 87.49 87.94 90,715 +0.35(+0.40%)
Feb 23, 2015 87.42 87.68 87.42 87.59 69,593 -0.05(-0.06%)
Feb 20, 2015 87.08 87.69 86.63 87.64 101,915 +0.42(+0.49%)
Feb 19, 2015 87.16 87.47 87.16 87.21 16,373 -0.12(-0.14%)
Feb 18, 2015 86.78 87.36 86.78 87.34 37,557 +0.35(+0.40%)
Feb 17, 2015 86.97 87.16 86.59 86.99 22,011 -0.09(-0.10%)
Feb 13, 2015 87.08 87.08 87.08 87.08 30,867 -0.07(-0.08%)
Feb 12, 2015 86.83 87.17 86.66 87.15 142,660 +0.43(+0.50%)
Feb 11, 2015 86.42 86.86 86.10 86.72 37,778 +0.34(+0.40%)
Feb 10, 2015 86.05 86.41 85.72 86.37 34,035 +1.04(+1.22%)
Feb 09, 2015 85.56 85.71 85.16 85.33 71,232 -0.47(-0.54%)
Feb 06, 2015 86.28 86.34 85.61 85.79 35,614 -0.47(-0.55%)
Feb 05, 2015 85.94 86.28 85.86 86.27 75,734 +0.51(+0.60%)
Feb 04, 2015 85.60 86.23 85.56 85.75 181,988 -0.07(-0.08%)
Feb 03, 2015 85.51 85.83 85.17 85.82 155,864 +0.96(+1.13%)
Feb 02, 2015 84.16 84.86 83.23 84.86 770,094 +1.15(+1.38%)
Jan 30, 2015 84.82 84.82 83.70 83.71 58,787 -1.61(-1.88%)
Jan 29, 2015 84.59 85.43 84.23 85.32 27,362 +1.02(+1.21%)
Jan 28, 2015 85.51 85.61 84.19 84.30 53,919 -0.87(-1.03%)
Jan 27, 2015 85.30 85.48 84.65 85.17 64,854 -1.01(-1.17%)
Jan 26, 2015 85.88 86.33 85.75 86.19 847,207 +0.08(+0.09%)
Jan 23, 2015 86.69 86.69 86.07 86.10 111,819 -0.99(-1.13%)
Jan 22, 2015 86.54 87.12 85.70 87.09 37,128 +1.06(+1.23%)
Jan 21, 2015 85.34 86.13 85.04 86.03 51,311 +0.44(+0.52%)
Jan 20, 2015 85.65 85.81 84.91 85.59 119,827 +0.30(+0.35%)
Jan 16, 2015 84.37 85.30 84.37 85.29 42,335 +0.86(+1.02%)
Jan 15, 2015 85.12 85.35 84.36 84.43 64,264 -0.45(-0.53%)
Jan 14, 2015 84.17 84.91 84.08 84.88 69,718 -0.22(-0.26%)
Jan 13, 2015 85.74 86.39 84.56 85.10 58,715 -0.19(-0.22%)
Jan 12, 2015 85.80 85.81 85.03 85.29 72,392 -0.40(-0.47%)
Jan 09, 2015 86.51 86.51 85.60 85.69 79,628 -0.70(-0.81%)
Jan 08, 2015 85.59 86.47 85.59 86.39 119,935 +1.38(+1.62%)
Jan 07, 2015 84.30 85.22 84.10 85.01 186,829 +1.41(+1.69%)
Jan 06, 2015 84.32 84.68 83.27 83.60 116,929 -0.48(-0.57%)
Jan 05, 2015 84.94 84.94 83.98 84.08 232,140 -0.96(-1.12%)
Jan 02, 2015 85.70 85.85 84.57 85.03 550,387 -0.49(-0.57%)
Dec 31, 2014 86.55 85.52 85.52 85.52 53,651 -0.87(-1.01%)
Dec 30, 2014 86.66 86.85 86.40 86.40 30,077 -0.44(-0.51%)
Dec 29, 2014 86.71 86.98 86.66 86.84 63,706 -0.07(-0.08%)
Dec 26, 2014 86.76 87.08 86.76 86.90 46,537 +0.31(+0.36%)
Dec 24, 2014 86.69 86.59 86.59 86.59 23,150 -0.10(-0.12%)
Dec 23, 2014 86.33 86.89 86.33 86.70 27,955 +0.57(+0.66%)
Dec 22, 2014 85.67 86.13 85.67 86.13 26,157 +0.57(+0.66%)
Dec 19, 2014 85.62 85.84 85.31 85.56 126,515 +0.17(+0.20%)
Dec 18, 2014 84.69 85.39 84.42 85.39 36,292 +1.66(+1.99%)
Dec 17, 2014 82.55 83.89 82.47 83.72 593,935 +1.37(+1.66%)
Dec 16, 2014 82.72 84.02 82.01 82.36 310,422 -0.86(-1.03%)
Dec 15, 2014 84.19 84.28 83.03 83.22 22,653 -0.65(-0.78%)
Dec 12, 2014 84.54 85.10 83.86 83.87 29,084 -1.14(-1.34%)
Dec 11, 2014 84.75 85.66 84.75 85.01 115,656 +0.50(+0.59%)
Dec 10, 2014 85.59 85.67 84.51 84.51 40,534 -1.08(-1.26%)
Dec 09, 2014 85.19 85.63 84.71 85.59 47,322 -0.21(-0.24%)
Dec 08, 2014 86.29 86.42 85.64 85.80 115,942 -0.47(-0.54%)
Dec 05, 2014 86.33 86.33 86.13 86.27 14,845 +0.00(+0.00%)
Dec 04, 2014 86.39 86.51 86.07 86.27 213,175 -0.28(-0.33%)
Dec 03, 2014 86.67 86.67 86.33 86.55 17,297 -0.12(-0.14%)
Dec 02, 2014 86.27 86.73 86.27 86.67 77,243 +0.40(+0.46%)
Dec 01, 2014 86.68 86.68 86.27 86.27 119,659 -0.68(-0.78%)
Nov 28, 2014 86.27 87.12 86.27 86.96 19,377 +0.87(+1.01%)
Nov 26, 2014 85.97 86.08 86.08 86.08 26,714 +0.19(+0.22%)
Nov 25, 2014 85.73 86.08 85.71 85.89 17,647 +0.19(+0.23%)
Nov 24, 2014 85.80 85.97 85.57 85.70 47,212 +0.09(+0.10%)
Nov 21, 2014 86.16 86.16 85.57 85.61 43,833 +0.25(+0.29%)
Nov 20, 2014 85.16 85.49 85.16 85.36 7,407 -0.09(-0.10%)
Nov 19, 2014 85.09 85.51 85.02 85.45 26,280 +0.20(+0.24%)
Nov 18, 2014 84.92 85.30 84.89 85.24 10,762 +0.40(+0.47%)
Nov 17, 2014 84.34 84.84 84.34 84.84 17,654 +0.50(+0.60%)
Nov 14, 2014 84.73 84.73 84.14 84.34 13,651 -0.34(-0.40%)
Nov 13, 2014 84.58 85.18 84.45 84.68 20,206 +0.11(+0.12%)
Nov 12, 2014 84.11 84.70 84.11 84.58 57,151 +0.25(+0.30%)
Nov 11, 2014 84.24 84.46 84.23 84.32 16,027 -0.02(-0.02%)
Nov 10, 2014 84.06 84.34 83.96 84.34 28,269 +0.25(+0.30%)
Nov 07, 2014 83.67 84.15 83.67 84.09 45,453 +0.00(+0.00%)
Nov 06, 2014 84.08 84.10 83.67 84.09 109,305 +0.39(+0.47%)
Nov 05, 2014 83.61 83.90 83.39 83.70 58,684 +0.53(+0.63%)
Nov 04, 2014 82.90 83.47 82.90 83.17 58,371 -0.06(-0.07%)
Nov 03, 2014 82.89 83.25 82.89 83.23 212,655 +0.28(+0.34%)
Oct 31, 2014 82.94 83.16 82.62 82.94 38,542 +0.69(+0.84%)
Oct 30, 2014 81.50 82.42 81.32 82.25 26,441 +0.57(+0.70%)
Oct 29, 2014 81.91 81.99 81.25 81.68 14,594 -0.25(-0.31%)
Oct 28, 2014 81.42 81.94 81.33 81.94 27,908 +0.77(+0.95%)
Oct 27, 2014 80.82 81.15 81.15 81.16 54,498 +0.02(+0.02%)
Oct 24, 2014 80.78 81.17 80.75 81.15 48,932 +0.58(+0.73%)
Oct 23, 2014 80.86 81.03 80.51 80.56 38,462 +0.11(+0.13%)
Oct 22, 2014 80.51 81.05 80.44 80.46 57,780 -0.04(-0.05%)
Oct 21, 2014 79.85 80.50 79.52 80.50 108,511 +0.66(+0.82%)
Oct 20, 2014 78.54 79.87 78.54 79.84 285,364 +1.14(+1.44%)
Oct 17, 2014 78.70 78.89 78.29 78.70 33,122 +0.76(+0.97%)
Oct 16, 2014 77.64 78.27 76.89 77.95 31,913 -0.03(-0.04%)
Oct 15, 2014 77.98 78.11 76.53 77.98 88,943 -0.49(-0.62%)
Oct 14, 2014 79.00 79.00 78.44 78.47 101,758 +0.09(+0.12%)
Oct 13, 2014 79.18 79.56 78.37 78.37 25,926 -1.29(-1.62%)
Oct 10, 2014 79.79 80.30 79.63 79.66 14,770 -0.12(-0.15%)
Oct 09, 2014 80.78 81.02 79.77 79.78 31,362 -1.23(-1.52%)
Oct 08, 2014 80.01 81.02 79.64 81.02 36,894 +1.09(+1.36%)
Oct 07, 2014 80.36 80.70 79.93 79.93 51,396 -0.89(-1.11%)
Oct 06, 2014 81.00 81.00 80.31 80.82 48,562 +0.05(+0.06%)
Oct 03, 2014 80.46 80.83 80.21 80.78 79,154 +0.80(+1.00%)
Oct 02, 2014 79.61 80.03 79.37 79.98 113,986 +0.28(+0.35%)
Oct 01, 2014 79.95 80.15 79.47 79.70 467,355 -0.51(-0.64%)
Sep 30, 2014 80.49 80.49 80.04 80.22 37,681 -0.27(-0.33%)
Sep 29, 2014 80.31 80.77 80.31 80.48 439,807 -0.38(-0.47%)
Sep 26, 2014 80.35 80.93 80.35 80.86 20,141 +0.62(+0.77%)
Sep 25, 2014 81.14 81.14 80.14 80.25 162,700 -1.04(-1.28%)
Sep 24, 2014 80.84 81.29 80.78 81.29 27,646 +0.79(+0.98%)
Sep 23, 2014 80.90 81.01 80.50 80.50 118,051 -0.60(-0.74%)
Sep 22, 2014 81.41 81.41 81.01 81.10 35,385 -0.53(-0.65%)
Sep 19, 2014 81.81 81.81 81.50 81.63 8,615 +0.08(+0.10%)
Sep 18, 2014 81.41 81.60 81.36 81.55 14,611 +0.36(+0.44%)
Sep 17, 2014 81.37 81.47 81.07 81.20 29,531 -0.08(-0.10%)
Sep 16, 2014 80.86 81.48 80.86 81.28 10,871 +0.40(+0.49%)
Sep 15, 2014 80.98 81.03 80.79 80.88 6,547 +0.07(+0.09%)
Sep 12, 2014 81.27 81.37 80.68 80.81 6,314 -0.49(-0.61%)
Sep 11, 2014 80.95 81.35 80.95 81.30 6,630 +0.10(+0.12%)
Sep 10, 2014 80.96 81.29 80.84 81.20 8,412 +0.33(+0.41%)
Sep 09, 2014 81.10 81.17 80.81 80.87 15,932 -0.33(-0.40%)
Sep 08, 2014 81.41 81.50 81.09 81.20 32,074 -0.44(-0.54%)
Sep 05, 2014 81.47 81.60 81.08 81.64 15,065 +0.19(+0.23%)
Sep 04, 2014 81.45 81.62 81.32 81.45 34,086 +0.09(+0.11%)
Sep 03, 2014 81.78 81.78 81.23 81.36 11,622 -0.08(-0.10%)
Sep 02, 2014 81.36 81.70 81.12 81.44 57,479 +0.13(+0.16%)
Aug 29, 2014 81.26 81.30 81.30 81.30 9,776 +0.18(+0.22%)
Aug 28, 2014 80.74 81.17 80.72 81.12 9,400 -0.07(-0.09%)
Aug 27, 2014 81.11 81.20 80.99 81.20 19,047 +0.08(+0.10%)
Aug 26, 2014 81.35 81.35 81.11 81.11 7,403 -0.11(-0.13%)
Aug 25, 2014 81.21 81.40 81.21 81.22 17,438 +0.47(+0.58%)
Aug 22, 2014 80.99 80.99 80.74 80.75 37,466 -0.12(-0.15%)
Aug 21, 2014 81.14 81.16 80.87 80.87 258,553 -0.01(-0.01%)
Aug 20, 2014 80.69 80.95 80.52 80.88 11,969 +0.21(+0.26%)
Aug 19, 2014 80.62 80.82 80.54 80.67 40,164 +0.11(+0.14%)
Aug 18, 2014 80.41 80.61 80.41 80.56 161,307 +0.60(+0.75%)
Aug 15, 2014 80.19 80.37 79.46 79.96 143,974 +0.19(+0.24%)
Aug 14, 2014 79.66 79.77 79.60 79.77 10,204 +0.33(+0.42%)
Aug 13, 2014 79.41 79.57 79.18 79.43 27,041 +0.25(+0.31%)
Aug 12, 2014 79.39 79.39 79.00 79.19 8,609 -0.22(-0.28%)
Aug 11, 2014 79.15 79.65 79.15 79.41 20,876 +0.56(+0.71%)
Aug 08, 2014 77.94 78.42 77.94 78.85 51,101 +0.88(+1.13%)
Aug 07, 2014 78.72 78.75 77.92 77.97 17,122 -0.68(-0.87%)
Aug 06, 2014 78.00 78.66 78.00 78.65 12,026 +0.92(+1.18%)
Aug 05, 2014 77.79 78.15 77.57 77.74 19,035 -0.27(-0.35%)
Aug 04, 2014 77.74 78.04 77.57 78.01 59,077 +0.44(+0.56%)
Aug 01, 2014 77.40 77.91 77.38 77.58 25,017 +0.32(+0.41%)
Jul 31, 2014 78.16 78.16 77.24 77.26 195,447 -1.33(-1.69%)
Jul 30, 2014 79.43 79.43 78.58 78.59 11,313 -0.64(-0.81%)
Jul 29, 2014 79.95 79.96 79.22 79.22 7,812 -0.56(-0.70%)
Jul 28, 2014 80.03 80.03 79.57 79.78 19,551 -0.18(-0.22%)
Jul 25, 2014 80.36 80.36 79.94 79.96 10,584 -0.50(-0.63%)
Jul 24, 2014 80.51 80.59 80.40 80.46 10,210 +0.13(+0.16%)
Jul 23, 2014 80.45 80.48 80.16 80.33 8,090 +0.04(+0.05%)
Jul 22, 2014 80.35 80.45 80.11 80.29 13,098 -0.06(-0.07%)
Jul 21, 2014 80.40 80.50 80.15 80.35 12,658 -0.28(-0.35%)
Jul 18, 2014 80.22 80.69 80.19 80.63 29,037 +0.65(+0.82%)
Jul 17, 2014 80.44 80.81 79.98 79.98 8,150 -0.61(-0.76%)
Jul 16, 2014 80.86 80.86 80.58 80.59 24,368 +0.00(+0.00%)
Jul 15, 2014 81.09 81.09 80.56 80.59 65,252 -0.76(-0.93%)
Jul 14, 2014 81.43 81.51 81.35 81.35 19,562 +0.28(+0.35%)
Jul 11, 2014 80.94 81.07 80.82 81.07 6,776 +0.06(+0.08%)
Jul 10, 2014 80.62 81.04 80.62 81.00 5,084 -0.20(-0.24%)
Jul 09, 2014 81.00 81.27 81.00 81.20 10,350 +0.37(+0.45%)
Jul 08, 2014 80.95 80.95 80.82 80.83 8,121 -0.21(-0.26%)
Jul 07, 2014 81.02 81.26 80.97 81.04 11,842 -0.19(-0.24%)
Jul 03, 2014 80.80 81.24 81.24 81.24 20,047 +0.56(+0.69%)
Jul 02, 2014 80.84 80.84 80.66 80.68 91,955 +0.00(+0.00%)
Jul 01, 2014 80.46 80.90 80.37 80.68 58,448 +0.43(+0.53%)
Jun 30, 2014 80.09 80.54 80.00 80.25 18,973 +0.02(+0.02%)
Jun 27, 2014 79.98 80.25 79.94 80.23 7,726 +0.21(+0.26%)
Jun 26, 2014 80.26 80.26 79.81 80.02 30,839 -0.24(-0.29%)
Jun 25, 2014 79.93 80.36 79.93 80.26 15,869 +0.09(+0.11%)
Jun 24, 2014 80.19 80.58 80.09 80.17 15,275 -0.28(-0.35%)
Jun 23, 2014 80.83 80.83 80.37 80.45 136,341 -0.27(-0.33%)
Jun 20, 2014 80.83 80.91 80.68 80.71 123,767 -0.13(-0.16%)
Jun 19, 2014 80.54 80.89 80.54 80.84 18,150 +0.35(+0.43%)
Jun 18, 2014 79.77 80.57 79.75 80.50 18,349 +0.65(+0.82%)
Jun 17, 2014 79.58 79.89 79.51 79.84 18,209 +0.26(+0.32%)
Jun 16, 2014 79.14 79.66 79.11 79.59 17,171 +0.30(+0.38%)
Jun 13, 2014 79.21 79.36 79.02 79.29 14,404 +0.10(+0.12%)
Jun 12, 2014 79.59 79.63 79.04 79.19 23,796 -0.72(-0.90%)
Jun 11, 2014 80.03 80.03 79.74 79.91 24,487 -0.31(-0.38%)
Jun 10, 2014 80.03 80.29 80.03 80.21 18,084 +0.05(+0.06%)
Jun 06, 2014 79.79 80.20 79.79 80.17 48,698 +0.40(+0.50%)
Jun 05, 2014 79.47 79.84 79.37 79.76 24,049 +0.24(+0.30%)
Jun 04, 2014 79.22 79.56 79.14 79.52 38,079 +0.32(+0.41%)
Jun 03, 2014 79.35 79.38 79.15 79.20 56,760 -0.22(-0.27%)
Jun 02, 2014 79.49 79.54 79.22 79.42 379,801 -0.15(-0.19%)
May 30, 2014 79.19 79.64 79.19 79.57 24,203 +0.24(+0.30%)
May 29, 2014 78.86 79.33 78.86 79.33 19,503 +0.51(+0.65%)
May 28, 2014 78.82 78.94 78.65 78.81 40,014 +0.00(+0.00%)
May 27, 2014 78.61 78.88 78.61 78.81 68,449 +0.40(+0.51%)
May 23, 2014 78.25 78.41 78.41 78.41 30,709 +0.24(+0.30%)
May 22, 2014 77.92 78.20 77.92 78.18 5,719 +0.09(+0.12%)
May 21, 2014 77.64 78.08 77.64 78.08 12,733 +0.61(+0.79%)
May 20, 2014 77.83 77.83 77.35 77.47 7,912 -0.48(-0.62%)
May 19, 2014 77.71 77.99 77.65 77.95 9,614 +0.06(+0.07%)
May 16, 2014 77.38 77.94 77.38 77.90 13,137 +0.54(+0.70%)
May 15, 2014 77.89 77.91 77.27 77.36 426,735 -0.76(-0.98%)
May 14, 2014 78.61 78.61 78.09 78.12 13,535 -0.58(-0.74%)
May 13, 2014 78.80 78.80 78.60 78.70 22,212 +0.14(+0.17%)
May 12, 2014 78.44 78.57 78.36 78.57 20,501 +0.41(+0.52%)
May 09, 2014 77.83 78.16 77.83 78.16 11,975 +0.23(+0.30%)
May 08, 2014 77.86 78.35 77.71 77.92 25,420 -0.01(-0.01%)
May 07, 2014 77.51 77.95 77.51 77.93 60,725 +0.80(+1.04%)
May 06, 2014 77.48 77.65 77.13 77.13 29,365 -0.64(-0.83%)
May 05, 2014 77.75 77.81 77.38 77.77 95,564 -0.13(-0.17%)
May 02, 2014 78.00 78.10 77.76 77.90 110,522 +0.08(+0.10%)
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.