Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.04 24.60 24.04 24.60 956,028 +0.81(+3.42%)
Jan 28, 2016 23.83 23.87 23.47 23.79 2,196,396 +0.38(+1.60%)
Jan 27, 2016 23.82 23.92 23.35 23.42 1,013,112 -0.62(-2.59%)
Jan 26, 2016 23.93 24.11 23.73 24.04 937,911 +0.23(+0.97%)
Jan 25, 2016 24.11 24.19 23.79 23.81 488,072 -0.37(-1.51%)
Jan 22, 2016 23.93 24.17 23.92 24.17 886,619 +0.68(+2.91%)
Jan 21, 2016 23.57 23.86 23.24 23.49 1,120,274 +0.04(+0.17%)
Jan 20, 2016 23.14 23.67 22.71 23.45 1,774,202 -0.11(-0.48%)
Jan 19, 2016 23.87 23.93 23.35 23.56 1,730,053 -0.05(-0.22%)
Jan 15, 2016 23.66 23.61 23.61 23.61 1,707,412 -0.78(-3.19%)
Jan 14, 2016 24.03 24.56 23.66 24.39 1,056,958 +0.48(+2.03%)
Jan 13, 2016 24.78 24.82 23.89 23.91 1,261,621 -0.72(-2.92%)
Jan 12, 2016 24.59 24.71 24.30 24.62 1,135,907 +0.30(+1.24%)
Jan 11, 2016 24.38 24.45 24.01 24.32 1,364,994 +0.12(+0.51%)
Jan 08, 2016 24.61 24.71 24.18 24.20 1,781,592 -0.19(-0.79%)
Jan 07, 2016 24.72 25.00 24.38 24.39 1,767,453 -0.83(-3.28%)
Jan 06, 2016 25.16 25.41 25.06 25.22 1,108,012 -0.33(-1.28%)
Jan 05, 2016 25.81 25.82 25.50 25.54 915,717 -0.13(-0.50%)
Jan 04, 2016 25.55 25.69 25.28 25.67 2,021,217 -0.40(-1.52%)
Dec 31, 2015 26.34 26.07 26.07 26.07 502,494 -0.38(-1.42%)
Dec 30, 2015 26.64 26.65 26.44 26.45 684,611 -0.20(-0.76%)
Dec 29, 2015 26.43 26.73 26.42 26.65 370,421 +0.35(+1.34%)
Dec 28, 2015 26.21 26.30 26.04 26.30 579,067 +0.01(+0.06%)
Dec 24, 2015 26.30 26.28 26.28 26.28 119,055 -0.08(-0.32%)
Dec 23, 2015 26.25 26.37 26.24 26.36 1,513,704 +0.21(+0.80%)
Dec 22, 2015 26.08 26.19 25.96 26.15 1,664,322 +0.16(+0.63%)
Dec 21, 2015 25.96 26.01 25.76 25.99 1,113,199 +0.24(+0.95%)
Dec 18, 2015 26.21 26.26 25.73 25.75 1,157,498 -0.51(-1.95%)
Dec 17, 2015 26.78 26.78 26.25 26.26 1,330,147 -0.39(-1.48%)
Dec 16, 2015 26.44 26.70 26.24 26.65 1,256,265 +0.35(+1.31%)
Dec 15, 2015 26.38 26.51 26.28 26.31 1,261,869 +0.09(+0.32%)
Dec 14, 2015 26.10 26.23 25.74 26.22 1,837,911 +0.13(+0.49%)
Dec 11, 2015 26.34 26.41 26.08 26.10 1,607,204 -0.55(-2.06%)
Dec 10, 2015 26.65 26.83 26.57 26.65 431,911 +0.09(+0.34%)
Dec 09, 2015 26.89 27.02 26.44 26.56 3,119,950 -0.43(-1.60%)
Dec 08, 2015 26.76 27.05 26.73 26.99 671,086 -0.05(-0.17%)
Dec 07, 2015 27.17 27.20 26.93 27.03 1,763,171 -0.18(-0.66%)
Dec 04, 2015 26.66 27.26 26.62 27.21 1,834,994 +0.61(+2.28%)
Dec 03, 2015 27.10 27.13 26.48 26.61 1,946,835 -0.36(-1.32%)
Dec 02, 2015 27.15 27.28 26.94 26.96 886,403 -0.17(-0.64%)
Dec 01, 2015 26.95 27.14 26.91 27.14 3,601,933 +0.29(+1.08%)
Nov 30, 2015 26.87 26.94 26.78 26.85 339,898 +0.03(+0.11%)
Nov 27, 2015 26.79 26.86 26.76 26.82 112,038 +0.05(+0.19%)
Nov 25, 2015 26.84 26.77 26.77 26.77 493,035 -0.09(-0.32%)
Nov 24, 2015 26.62 26.91 26.54 26.85 475,199 +0.07(+0.25%)
Nov 23, 2015 26.96 26.98 26.70 26.78 1,322,139 -0.16(-0.59%)
Nov 20, 2015 26.85 26.96 26.82 26.94 439,142 +0.22(+0.83%)
Nov 19, 2015 26.59 26.88 26.59 26.72 408,274 +0.13(+0.50%)
Nov 18, 2015 26.31 26.61 26.28 26.59 415,205 +0.43(+1.66%)
Nov 17, 2015 26.21 26.37 26.12 26.15 921,638 -0.01(-0.04%)
Nov 16, 2015 25.77 26.17 25.74 26.16 1,046,397 +0.37(+1.42%)
Nov 13, 2015 26.20 26.27 25.79 25.80 1,512,257 -0.55(-2.10%)
Nov 12, 2015 26.46 26.61 26.35 26.35 584,887 -0.24(-0.91%)
Nov 11, 2015 26.67 26.79 26.54 26.59 540,744 -0.02(-0.07%)
Nov 10, 2015 26.66 26.67 26.51 26.61 1,713,790 -0.24(-0.89%)
Nov 09, 2015 27.09 27.09 26.73 26.85 660,186 -0.27(-0.99%)
Nov 06, 2015 26.96 27.15 26.91 27.12 1,981,906 +0.15(+0.56%)
Nov 05, 2015 27.16 27.23 26.92 26.97 877,158 -0.11(-0.41%)
Nov 04, 2015 27.13 27.17 27.02 27.08 813,409 +0.01(+0.03%)
Nov 03, 2015 26.79 27.16 26.79 27.07 1,282,355 +0.18(+0.67%)
Nov 02, 2015 26.64 26.93 26.60 26.89 1,410,495 +0.30(+1.14%)
Oct 30, 2015 26.77 26.84 26.59 26.59 406,922 -0.18(-0.65%)
Oct 29, 2015 26.74 26.80 26.62 26.76 419,387 -0.13(-0.48%)
Oct 28, 2015 26.55 26.89 26.50 26.89 676,620 +0.47(+1.77%)
Oct 27, 2015 26.50 26.62 26.41 26.42 361,875 -0.15(-0.55%)
Oct 26, 2015 26.68 26.68 26.48 26.57 646,426 -0.16(-0.60%)
Oct 23, 2015 26.64 26.85 26.52 26.73 1,310,553 +0.82(+3.17%)
Oct 22, 2015 25.53 25.97 25.53 25.91 887,524 +0.57(+2.26%)
Oct 21, 2015 25.59 25.68 25.32 25.34 240,325 -0.20(-0.78%)
Oct 20, 2015 25.55 25.63 25.46 25.54 246,985 -0.11(-0.43%)
Oct 19, 2015 25.52 25.65 25.44 25.65 311,799 +0.06(+0.25%)
Oct 16, 2015 25.55 25.59 25.42 25.59 310,899 +0.07(+0.26%)
Oct 15, 2015 25.32 25.53 25.29 25.52 2,368,832 +0.31(+1.22%)
Oct 14, 2015 25.16 25.34 25.09 25.21 348,842 -0.02(-0.08%)
Oct 13, 2015 25.19 25.43 25.18 25.23 795,499 -0.09(-0.35%)
Oct 12, 2015 25.36 25.36 25.22 25.32 636,582 -0.02(-0.10%)
Oct 09, 2015 25.21 25.35 25.17 25.34 546,106 +0.17(+0.66%)
Oct 08, 2015 25.04 25.23 24.85 25.18 440,103 +0.09(+0.38%)
Oct 07, 2015 25.14 25.18 24.76 25.08 817,534 +0.09(+0.37%)
Oct 06, 2015 24.91 25.04 24.85 24.99 545,867 +0.06(+0.25%)
Oct 05, 2015 24.59 25.01 24.57 24.93 738,763 +0.46(+1.86%)
Oct 02, 2015 23.79 24.47 23.72 24.47 2,011,073 +0.40(+1.66%)
Oct 01, 2015 24.11 24.11 23.73 24.07 582,590 +0.00(+0.01%)
Sep 30, 2015 23.83 24.09 23.81 24.07 943,369 +0.53(+2.26%)
Sep 29, 2015 23.75 23.93 23.38 23.54 1,033,800 -0.17(-0.71%)
Sep 28, 2015 24.13 24.20 23.70 23.71 2,824,310 -0.56(-2.30%)
Sep 25, 2015 24.60 24.60 24.13 24.26 472,134 -0.15(-0.62%)
Sep 24, 2015 24.14 24.47 23.96 24.41 1,264,016 +0.02(+0.10%)
Sep 23, 2015 24.40 24.50 24.27 24.39 417,853 +0.06(+0.23%)
Sep 22, 2015 24.39 24.45 24.18 24.33 1,026,891 -0.42(-1.70%)
Sep 21, 2015 24.67 24.86 24.54 24.76 504,650 +0.20(+0.80%)
Sep 18, 2015 24.52 24.80 24.41 24.56 684,218 -0.31(-1.24%)
Sep 17, 2015 24.99 25.26 24.81 24.87 1,307,877 -0.17(-0.67%)
Sep 16, 2015 24.97 25.07 24.88 25.04 1,158,161 +0.11(+0.43%)
Sep 15, 2015 24.67 24.99 24.63 24.93 1,880,608 +0.33(+1.34%)
Sep 14, 2015 24.78 24.78 24.54 24.60 325,341 -0.06(-0.25%)
Sep 11, 2015 24.41 24.66 24.37 24.66 588,256 +0.12(+0.49%)
Sep 10, 2015 24.28 24.70 24.22 24.54 2,438,572 +0.30(+1.22%)
Sep 09, 2015 24.83 24.87 24.21 24.24 615,431 -0.35(-1.41%)
Sep 08, 2015 24.36 24.60 24.29 24.59 1,310,933 +0.70(+2.91%)
Sep 04, 2015 23.85 23.89 23.89 23.89 1,296,052 -0.35(-1.44%)
Sep 03, 2015 24.38 24.55 24.17 24.24 838,350 -0.03(-0.11%)
Sep 02, 2015 23.89 24.27 23.79 24.27 715,345 +0.62(+2.60%)
Sep 01, 2015 24.25 24.25 23.56 23.66 1,171,323 -0.82(-3.35%)
Aug 31, 2015 24.49 24.76 24.39 24.48 531,184 -0.20(-0.81%)
Aug 28, 2015 24.48 24.71 24.44 24.68 803,058 +0.06(+0.25%)
Aug 27, 2015 24.26 24.61 24.05 24.61 1,702,746 +0.60(+2.48%)
Aug 26, 2015 23.09 24.06 23.09 24.02 1,689,950 +1.16(+5.06%)
Aug 25, 2015 23.29 24.02 22.84 22.86 1,844,740 -0.20(-0.89%)
Aug 24, 2015 21.77 24.00 17.93 23.07 3,786,133 -0.83(-3.47%)
Aug 21, 2015 24.64 24.81 23.89 23.89 4,011,729 -0.99(-4.00%)
Aug 20, 2015 25.39 25.42 24.89 24.89 1,022,857 -0.70(-2.72%)
Aug 19, 2015 25.74 25.82 25.47 25.58 343,462 -0.21(-0.82%)
Aug 18, 2015 25.88 25.91 25.77 25.80 476,907 -0.17(-0.67%)
Aug 17, 2015 25.73 25.97 25.63 25.97 636,866 +0.18(+0.68%)
Aug 14, 2015 25.57 25.83 25.57 25.79 784,629 +0.13(+0.50%)
Aug 13, 2015 25.80 25.85 25.63 25.66 363,881 -0.08(-0.31%)
Aug 12, 2015 25.42 25.80 25.17 25.75 752,191 +0.16(+0.63%)
Aug 11, 2015 25.96 25.99 25.50 25.58 566,151 -0.47(-1.79%)
Aug 10, 2015 25.80 26.09 25.80 26.05 534,033 +0.44(+1.72%)
Aug 07, 2015 25.55 25.67 25.44 25.61 572,220 +0.00(+0.01%)
Aug 06, 2015 25.97 26.02 25.52 25.61 726,241 -0.27(-1.03%)
Aug 05, 2015 25.68 26.08 25.68 25.88 694,292 +0.26(+1.02%)
Aug 04, 2015 25.76 25.76 25.53 25.62 1,323,017 -0.19(-0.74%)
Aug 03, 2015 25.96 26.01 25.66 25.81 1,902,733 -0.19(-0.74%)
Jul 31, 2015 26.18 26.18 25.96 26.00 1,110,674 -0.11(-0.42%)
Jul 30, 2015 25.99 26.15 25.83 26.11 434,045 +0.04(+0.16%)
Jul 29, 2015 25.91 26.10 25.79 26.07 537,096 +0.09(+0.36%)
Jul 28, 2015 25.86 26.02 25.62 25.97 545,271 +0.26(+1.01%)
Jul 27, 2015 25.81 25.88 25.68 25.71 1,645,612 -0.24(-0.93%)
Jul 24, 2015 26.27 26.27 25.92 25.95 535,970 -0.21(-0.81%)
Jul 23, 2015 26.26 26.44 26.12 26.17 377,508 -0.01(-0.06%)
Jul 22, 2015 26.06 26.33 26.02 26.18 1,218,757 -0.48(-1.82%)
Jul 21, 2015 26.71 26.79 26.63 26.66 629,510 -0.13(-0.49%)
Jul 20, 2015 26.77 26.89 26.67 26.80 2,059,436 +0.10(+0.38%)
Jul 17, 2015 26.54 26.69 26.48 26.69 1,144,551 +0.46(+1.76%)
Jul 16, 2015 26.10 26.23 26.05 26.23 597,849 +0.33(+1.27%)
Jul 15, 2015 25.92 26.00 25.84 25.90 719,769 +0.01(+0.06%)
Jul 14, 2015 25.82 25.96 25.78 25.89 446,603 +0.12(+0.45%)
Jul 13, 2015 25.53 25.78 25.53 25.77 718,379 +0.40(+1.59%)
Jul 10, 2015 25.21 25.44 25.20 25.37 520,254 +0.40(+1.62%)
Jul 09, 2015 25.30 25.42 24.96 24.96 879,535 -0.09(-0.36%)
Jul 08, 2015 25.26 25.33 25.05 25.05 1,181,887 -0.43(-1.67%)
Jul 07, 2015 25.46 25.52 24.98 25.48 4,833,469 +0.01(+0.05%)
Jul 06, 2015 25.38 25.60 25.34 25.47 990,521 -0.13(-0.51%)
Jul 02, 2015 25.57 25.60 25.60 25.60 1,668,173 +0.04(+0.16%)
Jul 01, 2015 25.67 25.71 25.44 25.56 4,258,177 +0.10(+0.40%)
Jun 30, 2015 25.59 25.59 25.35 25.46 1,678,099 +0.09(+0.35%)
Jun 29, 2015 25.65 25.81 25.37 25.37 5,042,284 -0.57(-2.19%)
Jun 26, 2015 26.16 26.19 25.88 25.94 624,868 -0.31(-1.17%)
Jun 25, 2015 26.40 26.44 26.20 26.24 484,675 -0.08(-0.31%)
Jun 24, 2015 26.41 26.53 26.30 26.33 513,338 -0.15(-0.58%)
Jun 23, 2015 26.53 26.56 26.39 26.48 253,185 -0.01(-0.04%)
Jun 22, 2015 26.50 26.56 26.43 26.49 415,800 +0.18(+0.68%)
Jun 19, 2015 26.52 26.52 26.30 26.31 374,707 -0.19(-0.72%)
Jun 18, 2015 26.26 26.54 26.26 26.50 427,205 +0.21(+0.79%)
Jun 17, 2015 26.27 26.37 26.13 26.29 405,119 +0.05(+0.19%)
Jun 16, 2015 26.05 26.29 26.04 26.24 351,787 +0.16(+0.61%)
Jun 15, 2015 26.02 26.10 25.84 26.09 591,185 -0.13(-0.51%)
Jun 12, 2015 26.31 26.36 26.21 26.22 408,863 -0.23(-0.85%)
Jun 11, 2015 26.53 26.61 26.42 26.44 1,396,176 -0.02(-0.09%)
Jun 10, 2015 26.19 26.52 26.18 26.47 2,111,101 +0.41(+1.57%)
Jun 09, 2015 26.06 26.14 25.85 26.06 575,909 -0.06(-0.25%)
Jun 08, 2015 26.45 26.49 26.07 26.12 370,613 -0.35(-1.30%)
Jun 05, 2015 26.49 26.55 26.31 26.47 680,974 -0.01(-0.06%)
Jun 04, 2015 26.62 26.75 26.44 26.48 527,431 -0.26(-0.96%)
Jun 03, 2015 26.80 26.89 26.69 26.74 475,477 +0.05(+0.20%)
Jun 02, 2015 26.68 26.81 26.54 26.69 864,263 -0.08(-0.28%)
Jun 01, 2015 26.77 26.85 26.59 26.76 2,326,238 +0.08(+0.30%)
May 29, 2015 26.86 26.86 26.61 26.68 575,827 -0.19(-0.72%)
May 28, 2015 26.85 26.92 26.80 26.88 445,344 -0.02(-0.07%)
May 27, 2015 26.47 26.93 26.47 26.90 1,414,328 +0.49(+1.86%)
May 26, 2015 26.71 26.71 26.31 26.41 1,667,616 -0.39(-1.45%)
May 22, 2015 26.76 26.79 26.79 26.79 317,207 +0.03(+0.10%)
May 21, 2015 26.61 26.81 26.58 26.77 482,570 +0.09(+0.36%)
May 20, 2015 26.66 26.79 26.56 26.67 3,240,128 +0.03(+0.10%)
May 19, 2015 26.72 26.76 26.63 26.65 480,751 -0.05(-0.20%)
May 18, 2015 26.53 26.74 26.49 26.70 1,028,787 +0.13(+0.49%)
May 15, 2015 26.68 26.72 26.51 26.57 634,903 -0.09(-0.35%)
May 14, 2015 26.41 26.67 26.40 26.66 4,094,184 +0.45(+1.72%)
May 13, 2015 26.19 26.35 26.18 26.21 317,174 +0.13(+0.51%)
May 12, 2015 26.06 26.19 25.86 26.08 610,691 -0.14(-0.54%)
May 11, 2015 26.33 26.34 26.20 26.22 540,761 -0.13(-0.48%)
May 08, 2015 26.22 26.37 26.22 26.35 1,016,918 +0.36(+1.39%)
May 07, 2015 25.81 26.08 25.81 25.98 1,811,454 +0.17(+0.65%)
May 06, 2015 26.10 26.14 25.64 25.82 1,084,630 -0.20(-0.78%)
May 05, 2015 26.39 26.39 25.99 26.02 973,908 -0.44(-1.68%)
May 04, 2015 26.51 26.61 26.45 26.46 2,571,171 +0.01(+0.03%)
May 01, 2015 26.18 26.45 26.18 26.45 3,753,172 +0.38(+1.46%)
Apr 30, 2015 26.36 26.41 25.98 26.07 2,672,842 -0.41(-1.53%)
Apr 29, 2015 26.51 26.62 26.31 26.48 476,481 -0.18(-0.66%)
Apr 28, 2015 26.68 26.80 26.40 26.65 840,372 +0.03(+0.10%)
Apr 27, 2015 26.65 26.75 26.55 26.63 4,124,054 +0.09(+0.34%)
Apr 24, 2015 26.52 26.60 26.39 26.54 971,019 +0.26(+1.01%)
Apr 23, 2015 26.07 26.37 26.07 26.27 406,226 +0.08(+0.30%)
Apr 22, 2015 26.05 26.23 25.88 26.19 591,338 +0.23(+0.88%)
Apr 21, 2015 25.99 26.16 25.95 25.97 648,069 -0.02(-0.09%)
Apr 20, 2015 25.63 26.01 25.63 25.99 1,262,957 +0.50(+1.97%)
Apr 17, 2015 25.69 25.70 25.42 25.49 765,839 -0.42(-1.61%)
Apr 16, 2015 25.87 25.96 25.83 25.91 425,876 -0.07(-0.28%)
Apr 15, 2015 25.79 26.02 25.75 25.98 867,152 +0.27(+1.05%)
Apr 14, 2015 25.79 25.83 25.57 25.71 601,130 -0.10(-0.40%)
Apr 13, 2015 25.93 26.04 25.81 25.81 523,984 -0.08(-0.31%)
Apr 10, 2015 25.76 25.89 25.71 25.89 547,752 +0.11(+0.44%)
Apr 09, 2015 25.60 25.78 25.54 25.78 676,432 +0.14(+0.53%)
Apr 08, 2015 25.60 25.73 25.52 25.64 674,449 +0.06(+0.23%)
Apr 07, 2015 25.64 25.79 25.58 25.58 1,470,256 -0.04(-0.17%)
Apr 06, 2015 25.20 25.68 25.12 25.63 627,547 +0.28(+1.10%)
Apr 02, 2015 25.39 25.35 25.35 25.35 1,479,065 -0.03(-0.11%)
Apr 01, 2015 25.50 25.51 25.24 25.38 3,984,384 -0.14(-0.53%)
Mar 31, 2015 25.62 25.70 25.50 25.51 498,056 -0.23(-0.89%)
Mar 30, 2015 25.62 25.75 25.61 25.74 1,809,203 +0.30(+1.18%)
Mar 27, 2015 25.36 25.51 25.26 25.44 487,449 +0.06(+0.22%)
Mar 26, 2015 25.22 25.49 25.09 25.38 1,575,786 +0.02(+0.09%)
Mar 25, 2015 26.17 26.17 25.36 25.36 977,828 -0.80(-3.06%)
Mar 24, 2015 26.25 26.35 26.16 26.16 452,357 -0.08(-0.30%)
Mar 23, 2015 26.25 26.35 26.24 26.24 455,300 +0.03(+0.11%)
Mar 20, 2015 26.20 26.35 26.20 26.21 450,047 +0.15(+0.58%)
Mar 19, 2015 26.11 26.19 26.06 26.06 647,858 -0.05(-0.19%)
Mar 18, 2015 25.75 26.22 25.66 26.11 977,576 +0.31(+1.21%)
Mar 17, 2015 25.72 25.84 25.64 25.80 610,130 +0.07(+0.28%)
Mar 16, 2015 25.52 25.74 25.49 25.72 1,783,542 +0.30(+1.18%)
Mar 13, 2015 25.52 25.58 25.27 25.42 603,650 -0.12(-0.49%)
Mar 12, 2015 25.37 25.56 25.31 25.55 797,880 +0.10(+0.38%)
Mar 11, 2015 25.67 25.69 25.42 25.45 489,072 -0.15(-0.57%)
Mar 10, 2015 25.97 25.99 25.59 25.59 766,648 -0.54(-2.05%)
Mar 09, 2015 26.07 26.25 26.02 26.13 1,486,068 +0.12(+0.45%)
Mar 06, 2015 26.31 26.37 25.97 26.01 2,715,486 -0.28(-1.08%)
Mar 05, 2015 26.39 26.41 26.21 26.30 734,413 -0.05(-0.20%)
Mar 04, 2015 26.38 26.39 26.21 26.35 1,079,203 -0.10(-0.38%)
Mar 03, 2015 26.59 26.60 26.36 26.45 2,485,855 -0.21(-0.79%)
Mar 02, 2015 26.46 26.66 26.44 26.66 3,893,508 +0.24(+0.92%)
Feb 27, 2015 26.54 26.58 26.39 26.42 411,747 -0.13(-0.49%)
Feb 26, 2015 26.42 26.58 26.39 26.55 779,604 +0.19(+0.73%)
Feb 25, 2015 26.46 26.48 26.29 26.36 461,534 -0.19(-0.71%)
Feb 24, 2015 26.47 26.59 26.33 26.55 608,817 +0.06(+0.24%)
Feb 23, 2015 26.49 26.49 26.34 26.49 2,173,778 +0.01(+0.06%)
Feb 20, 2015 26.33 26.49 26.20 26.47 1,670,330 +0.15(+0.58%)
Feb 19, 2015 26.17 26.35 26.14 26.32 529,937 +0.11(+0.42%)
Feb 18, 2015 26.12 26.22 26.10 26.21 1,335,211 +0.05(+0.19%)
Feb 17, 2015 26.16 26.17 26.09 26.16 2,230,856 +0.00(+0.02%)
Feb 13, 2015 26.00 26.16 26.16 26.16 1,063,406 +0.23(+0.88%)
Feb 12, 2015 25.71 25.93 25.69 25.93 849,749 +0.42(+1.65%)
Feb 11, 2015 25.42 25.57 25.40 25.51 7,128,651 +0.09(+0.37%)
Feb 10, 2015 25.15 25.43 25.09 25.41 4,905,074 +0.42(+1.69%)
Feb 09, 2015 24.95 25.09 24.93 24.99 7,255,626 -0.04(-0.16%)
Feb 06, 2015 25.18 25.29 24.96 25.03 1,796,917 -0.10(-0.39%)
Feb 05, 2015 25.04 25.15 24.93 25.13 1,221,653 +0.21(+0.86%)
Feb 04, 2015 24.81 25.07 24.81 24.91 1,377,520 +0.04(+0.16%)
Feb 03, 2015 24.65 24.88 24.59 24.87 1,625,842 +0.27(+1.10%)
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.