Skip to main content

US Technology Ishares ETF (NY: IYW )

146.38 +0.27 (+0.18%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 24.43 24.62 24.04 24.60 53,639,716 +0.23(+0.93%)
Jan 30, 2015 24.63 24.70 24.36 24.38 1,343,626 -0.40(-1.60%)
Jan 29, 2015 24.51 24.82 24.32 24.77 2,077,236 +0.25(+1.02%)
Jan 28, 2015 25.03 25.11 24.52 24.52 3,610,418 -0.02(-0.08%)
Jan 27, 2015 24.88 24.88 24.44 24.54 6,662,881 -0.82(-3.25%)
Jan 26, 2015 25.45 25.45 25.28 25.37 1,004,394 -0.08(-0.31%)
Jan 23, 2015 25.37 25.55 25.32 25.44 7,702,433 +0.05(+0.18%)
Jan 22, 2015 24.98 25.41 24.80 25.40 2,033,934 +0.51(+2.06%)
Jan 21, 2015 24.74 24.98 24.65 24.89 2,928,731 +0.05(+0.21%)
Jan 20, 2015 24.70 24.89 24.49 24.83 7,968,441 +0.21(+0.86%)
Jan 16, 2015 24.33 24.64 24.29 24.62 4,644,730 +0.21(+0.85%)
Jan 15, 2015 24.88 24.88 24.36 24.42 1,029,005 -0.36(-1.47%)
Jan 14, 2015 24.67 24.90 24.54 24.78 1,332,547 -0.13(-0.53%)
Jan 13, 2015 25.16 25.49 24.72 24.91 2,091,131 -0.00(-0.02%)
Jan 12, 2015 25.32 25.32 24.86 24.92 1,833,171 -0.35(-1.37%)
Jan 09, 2015 25.43 25.49 25.07 25.26 1,083,340 -0.10(-0.38%)
Jan 08, 2015 24.91 25.40 24.91 25.36 1,349,216 +0.62(+2.49%)
Jan 07, 2015 24.70 24.84 24.59 24.74 1,091,191 +0.21(+0.84%)
Jan 06, 2015 24.90 24.95 24.43 24.54 2,577,799 -0.34(-1.36%)
Jan 05, 2015 25.15 25.23 24.82 24.87 2,093,465 -0.40(-1.60%)
Jan 02, 2015 25.48 25.59 25.14 25.28 3,721,794 -0.08(-0.33%)
Dec 31, 2014 25.70 25.36 25.36 25.36 961,717 -0.29(-1.13%)
Dec 30, 2014 25.77 25.83 25.62 25.65 2,674,296 -0.20(-0.78%)
Dec 29, 2014 25.91 25.96 25.83 25.85 15,851,609 -0.14(-0.52%)
Dec 26, 2014 25.94 26.04 25.90 25.99 645,363 +0.11(+0.43%)
Dec 24, 2014 25.93 25.87 25.87 25.87 813,919 -0.08(-0.30%)
Dec 23, 2014 25.98 26.06 25.95 25.95 1,233,195 +0.04(+0.15%)
Dec 22, 2014 25.72 25.91 25.68 25.91 2,553,244 +0.24(+0.95%)
Dec 19, 2014 25.56 25.71 25.51 25.67 1,517,720 +0.12(+0.48%)
Dec 18, 2014 25.22 25.55 25.18 25.55 3,581,236 +0.75(+3.04%)
Dec 17, 2014 24.39 24.87 24.36 24.79 1,421,418 +0.46(+1.91%)
Dec 16, 2014 24.51 24.93 24.32 24.33 4,845,225 -0.37(-1.50%)
Dec 15, 2014 25.06 25.20 24.60 24.70 2,534,607 -0.17(-0.67%)
Dec 12, 2014 25.04 25.23 24.87 24.87 1,845,271 -0.38(-1.49%)
Dec 11, 2014 25.20 25.54 25.18 25.24 2,104,009 +0.13(+0.53%)
Dec 10, 2014 25.54 25.57 25.08 25.11 1,273,952 -0.46(-1.78%)
Dec 09, 2014 25.10 25.58 25.04 25.57 1,617,375 +0.15(+0.58%)
Dec 08, 2014 25.69 25.75 25.30 25.42 3,595,151 -0.36(-1.41%)
Dec 05, 2014 25.83 25.87 25.71 25.78 813,653 +0.00(+0.00%)
Dec 04, 2014 25.78 25.88 25.70 25.78 1,036,447 +0.01(+0.04%)
Dec 03, 2014 25.70 25.83 25.62 25.77 1,088,753 +0.13(+0.51%)
Dec 02, 2014 25.59 25.70 25.48 25.64 2,068,555 +0.05(+0.20%)
Dec 01, 2014 25.90 25.90 25.47 25.59 3,915,277 -0.33(-1.29%)
Nov 28, 2014 25.88 26.00 25.83 25.93 491,924 +0.07(+0.27%)
Nov 26, 2014 25.61 25.86 25.86 25.86 736,755 +0.26(+1.03%)
Nov 25, 2014 25.63 25.74 25.59 25.59 991,858 -0.01(-0.06%)
Nov 24, 2014 25.48 25.61 25.44 25.61 928,171 +0.19(+0.75%)
Nov 21, 2014 25.59 25.59 25.32 25.41 1,650,018 +0.06(+0.23%)
Nov 20, 2014 25.08 25.36 25.07 25.36 551,556 +0.18(+0.72%)
Nov 19, 2014 25.34 25.34 25.07 25.17 1,569,865 -0.20(-0.80%)
Nov 18, 2014 25.25 25.42 25.25 25.38 1,540,321 +0.13(+0.53%)
Nov 17, 2014 25.25 25.31 25.11 25.24 1,018,621 -0.07(-0.29%)
Nov 14, 2014 25.13 25.32 25.12 25.32 1,252,788 +0.22(+0.87%)
Nov 13, 2014 25.01 25.20 25.01 25.10 1,201,166 +0.13(+0.52%)
Nov 12, 2014 24.83 24.99 24.83 24.97 758,903 +0.07(+0.29%)
Nov 11, 2014 24.87 24.90 24.80 24.90 2,168,537 +0.04(+0.15%)
Nov 10, 2014 24.77 24.90 24.75 24.86 1,581,897 +0.07(+0.27%)
Nov 07, 2014 24.82 24.84 24.66 24.79 1,160,385 +0.00(+0.00%)
Nov 06, 2014 24.71 24.80 24.63 24.79 1,147,034 +0.03(+0.13%)
Nov 05, 2014 24.89 24.90 24.69 24.76 1,078,423 +0.00(+0.01%)
Nov 04, 2014 24.71 24.82 24.60 24.76 1,713,487 +0.00(+0.02%)
Nov 03, 2014 24.67 24.82 24.63 24.75 16,659,578 +0.09(+0.36%)
Oct 31, 2014 24.66 24.68 24.53 24.66 1,585,305 +0.42(+1.72%)
Oct 30, 2014 24.22 24.30 24.06 24.25 2,426,199 -0.08(-0.32%)
Oct 29, 2014 24.30 24.41 24.18 24.32 1,746,851 -0.07(-0.30%)
Oct 28, 2014 24.11 24.40 24.08 24.40 1,487,252 +0.35(+1.47%)
Oct 27, 2014 23.96 24.08 24.03 24.04 2,672,975 +0.01(+0.05%)
Oct 24, 2014 23.95 24.05 23.80 24.03 1,170,386 +0.20(+0.85%)
Oct 23, 2014 23.68 23.95 23.65 23.83 1,117,985 +0.39(+1.65%)
Oct 22, 2014 23.68 23.72 23.44 23.44 2,240,984 -0.15(-0.64%)
Oct 21, 2014 23.41 23.59 23.32 23.59 7,293,341 +0.50(+2.16%)
Oct 20, 2014 22.79 23.12 22.70 23.09 18,694,786 +0.15(+0.66%)
Oct 17, 2014 22.93 23.15 22.83 22.94 1,292,243 +0.26(+1.16%)
Oct 16, 2014 22.38 22.85 22.33 22.68 2,084,642 -0.13(-0.55%)
Oct 15, 2014 22.58 22.89 22.20 22.81 4,754,082 -0.11(-0.50%)
Oct 14, 2014 23.04 23.23 22.88 22.92 3,559,723 +0.05(+0.20%)
Oct 13, 2014 23.12 23.37 22.87 22.88 7,960,567 -0.30(-1.31%)
Oct 10, 2014 23.74 23.80 23.17 23.18 1,745,492 -0.74(-3.10%)
Oct 09, 2014 24.26 24.32 23.88 23.92 2,245,212 -0.37(-1.53%)
Oct 08, 2014 23.84 24.34 23.66 24.29 4,363,351 +0.47(+1.97%)
Oct 07, 2014 24.11 24.18 23.82 23.82 1,873,950 -0.41(-1.70%)
Oct 06, 2014 24.34 24.41 24.16 24.24 1,596,451 -0.01(-0.04%)
Oct 03, 2014 24.15 24.33 24.10 24.25 1,046,513 +0.20(+0.84%)
Oct 02, 2014 24.02 24.13 23.74 24.05 1,865,466 +0.02(+0.08%)
Oct 01, 2014 24.39 24.41 23.97 24.03 2,071,197 -0.43(-1.75%)
Sep 30, 2014 24.49 24.57 24.36 24.45 1,083,022 +0.01(+0.05%)
Sep 29, 2014 24.20 24.48 24.15 24.44 6,238,104 +0.00(+0.01%)
Sep 26, 2014 24.20 24.46 24.20 24.44 358,348 +0.31(+1.29%)
Sep 25, 2014 24.63 24.63 24.13 24.13 1,292,103 -0.58(-2.36%)
Sep 24, 2014 24.54 24.72 24.44 24.71 817,596 +0.12(+0.49%)
Sep 23, 2014 24.56 24.71 24.55 24.59 1,077,776 -0.05(-0.22%)
Sep 22, 2014 24.81 24.82 24.58 24.64 682,046 -0.21(-0.84%)
Sep 19, 2014 25.01 25.05 24.76 24.85 1,224,020 -0.11(-0.45%)
Sep 18, 2014 24.87 24.96 24.85 24.96 611,020 +0.16(+0.65%)
Sep 17, 2014 24.74 24.90 24.67 24.80 1,439,558 +0.05(+0.20%)
Sep 16, 2014 24.48 24.79 24.46 24.75 1,395,434 +0.18(+0.74%)
Sep 15, 2014 24.82 24.82 24.52 24.57 865,718 -0.19(-0.76%)
Sep 12, 2014 24.87 24.91 24.72 24.76 597,978 -0.15(-0.58%)
Sep 11, 2014 24.74 24.91 24.69 24.91 676,623 +0.08(+0.32%)
Sep 10, 2014 24.63 24.86 24.60 24.83 1,231,776 +0.20(+0.81%)
Sep 09, 2014 24.78 24.98 24.56 24.63 1,493,550 -0.16(-0.63%)
Sep 08, 2014 24.72 24.87 24.68 24.78 632,557 +0.06(+0.26%)
Sep 05, 2014 24.60 24.72 24.55 24.72 749,781 +0.17(+0.69%)
Sep 04, 2014 24.61 24.77 24.50 24.55 1,600,803 -0.03(-0.12%)
Sep 03, 2014 24.84 24.84 24.55 24.58 745,773 -0.20(-0.81%)
Sep 02, 2014 24.80 24.80 24.68 24.78 6,693,238 +0.04(+0.18%)
Aug 29, 2014 24.66 24.74 24.74 24.74 453,985 +0.15(+0.60%)
Aug 28, 2014 24.53 24.63 24.50 24.59 430,106 -0.03(-0.12%)
Aug 27, 2014 24.64 24.66 24.55 24.62 455,263 -0.02(-0.09%)
Aug 26, 2014 24.64 24.67 24.60 24.64 1,495,595 +0.02(+0.09%)
Aug 25, 2014 24.73 24.74 24.57 24.62 1,203,011 +0.00(+0.00%)
Aug 22, 2014 24.60 24.68 24.55 24.62 643,162 +0.02(+0.09%)
Aug 21, 2014 24.48 24.62 24.47 24.60 564,488 +0.13(+0.52%)
Aug 20, 2014 24.45 24.52 24.42 24.47 1,543,810 -0.01(-0.05%)
Aug 19, 2014 24.35 24.48 24.32 24.48 990,875 +0.20(+0.82%)
Aug 18, 2014 24.14 24.29 24.12 24.28 7,446,021 +0.24(+0.99%)
Aug 15, 2014 24.10 24.15 23.86 24.05 915,199 +0.05(+0.21%)
Aug 14, 2014 23.99 23.99 23.90 23.99 509,820 +0.03(+0.13%)
Aug 13, 2014 23.77 23.96 23.77 23.96 849,426 +0.27(+1.14%)
Aug 12, 2014 23.72 23.77 23.58 23.69 826,059 -0.04(-0.16%)
Aug 11, 2014 23.66 23.80 23.63 23.73 4,452,471 +0.16(+0.67%)
Aug 08, 2014 23.47 23.58 23.35 23.58 732,442 +0.14(+0.61%)
Aug 07, 2014 23.61 23.69 23.36 23.43 2,543,440 -0.08(-0.36%)
Aug 06, 2014 23.39 23.66 23.37 23.52 2,758,672 -0.04(-0.19%)
Aug 05, 2014 23.67 23.71 23.46 23.56 1,270,421 -0.20(-0.85%)
Aug 04, 2014 23.66 23.83 23.55 23.76 1,178,098 +0.16(+0.68%)
Aug 01, 2014 23.63 23.77 23.47 23.60 2,160,480 -0.13(-0.54%)
Jul 31, 2014 24.03 24.08 23.72 23.73 1,129,784 -0.50(-2.07%)
Jul 30, 2014 24.26 24.27 24.12 24.23 697,818 +0.08(+0.32%)
Jul 29, 2014 24.26 24.30 24.14 24.15 1,154,516 -0.11(-0.45%)
Jul 28, 2014 24.23 24.32 24.05 24.26 13,168,134 +0.05(+0.20%)
Jul 25, 2014 24.19 24.26 24.11 24.22 1,478,499 -0.04(-0.15%)
Jul 24, 2014 24.30 24.32 24.20 24.25 382,601 -0.01(-0.05%)
Jul 23, 2014 24.28 24.35 24.16 24.26 587,509 +0.04(+0.17%)
Jul 22, 2014 24.12 24.25 24.10 24.22 1,582,743 +0.20(+0.84%)
Jul 21, 2014 24.00 24.07 23.89 24.02 4,286,855 -0.01(-0.06%)
Jul 18, 2014 23.86 24.04 23.80 24.04 491,458 +0.32(+1.37%)
Jul 17, 2014 24.00 24.05 23.64 23.71 1,491,344 -0.31(-1.29%)
Jul 16, 2014 24.01 24.10 23.98 24.02 593,574 +0.22(+0.94%)
Jul 15, 2014 23.90 23.94 23.65 23.80 10,673,985 -0.07(-0.27%)
Jul 14, 2014 23.82 23.91 23.79 23.86 983,173 +0.18(+0.75%)
Jul 11, 2014 23.63 23.69 23.58 23.69 302,092 +0.08(+0.32%)
Jul 10, 2014 23.34 23.71 23.32 23.61 676,731 -0.05(-0.23%)
Jul 09, 2014 23.60 23.68 23.54 23.66 886,735 +0.10(+0.43%)
Jul 08, 2014 23.81 23.82 23.42 23.56 3,482,860 -0.28(-1.17%)
Jul 07, 2014 23.82 23.88 23.79 23.84 4,195,699 -0.01(-0.03%)
Jul 03, 2014 23.81 23.85 23.85 23.85 385,124 +0.11(+0.45%)
Jul 02, 2014 23.75 23.78 23.70 23.74 1,496,209 +0.01(+0.04%)
Jul 01, 2014 23.55 23.82 23.55 23.73 3,945,681 +0.24(+1.01%)
Jun 30, 2014 23.44 23.57 23.44 23.50 10,547,100 +0.06(+0.26%)
Jun 27, 2014 23.28 23.44 23.28 23.43 363,085 +0.14(+0.58%)
Jun 26, 2014 23.34 23.34 23.16 23.30 382,675 -0.03(-0.12%)
Jun 25, 2014 23.15 23.35 23.13 23.33 891,460 +0.13(+0.56%)
Jun 24, 2014 23.29 23.46 23.14 23.20 1,143,206 -0.16(-0.66%)
Jun 23, 2014 23.33 23.37 23.28 23.35 1,166,510 +0.05(+0.22%)
Jun 20, 2014 23.32 23.33 23.24 23.30 876,798 -0.06(-0.27%)
Jun 19, 2014 23.44 23.45 23.26 23.36 820,085 -0.05(-0.23%)
Jun 18, 2014 23.34 23.43 23.18 23.42 1,516,043 +0.10(+0.44%)
Jun 17, 2014 23.23 23.36 23.17 23.32 993,258 +0.08(+0.37%)
Jun 16, 2014 23.14 23.27 23.11 23.23 8,823,867 +0.03(+0.13%)
Jun 13, 2014 23.16 23.25 23.08 23.20 617,985 +0.16(+0.67%)
Jun 12, 2014 23.24 23.26 22.97 23.05 1,787,128 -0.21(-0.90%)
Jun 11, 2014 23.19 23.30 23.19 23.25 507,562 -0.04(-0.18%)
Jun 10, 2014 23.21 23.31 23.21 23.30 1,025,663 +0.12(+0.53%)
Jun 06, 2014 23.14 23.20 23.11 23.17 713,978 +0.11(+0.48%)
Jun 05, 2014 22.93 23.08 22.82 23.06 883,714 +0.20(+0.88%)
Jun 04, 2014 22.76 22.90 22.70 22.86 475,062 +0.07(+0.29%)
Jun 03, 2014 22.75 22.85 22.70 22.79 1,246,625 -0.01(-0.06%)
Jun 02, 2014 22.91 22.91 22.68 22.81 2,849,133 -0.03(-0.13%)
May 30, 2014 22.89 22.90 22.73 22.84 1,347,945 -0.02(-0.07%)
May 29, 2014 22.81 22.86 22.75 22.86 561,420 +0.14(+0.63%)
May 28, 2014 22.76 22.80 22.68 22.71 3,151,278 -0.08(-0.35%)
May 27, 2014 22.58 22.79 22.58 22.79 728,053 +0.26(+1.14%)
May 23, 2014 22.33 22.54 22.54 22.54 538,910 +0.15(+0.67%)
May 22, 2014 22.27 22.39 22.24 22.39 501,067 +0.12(+0.54%)
May 21, 2014 22.13 22.26 22.13 22.26 465,249 +0.17(+0.77%)
May 20, 2014 22.17 22.25 22.00 22.09 845,549 -0.09(-0.42%)
May 19, 2014 21.94 22.21 21.93 22.19 969,762 +0.20(+0.93%)
May 16, 2014 21.88 21.99 21.74 21.98 356,209 +0.15(+0.67%)
May 15, 2014 22.01 22.07 21.76 21.84 1,753,770 -0.16(-0.75%)
May 14, 2014 22.09 22.13 21.95 22.00 585,902 -0.11(-0.49%)
May 13, 2014 22.15 22.21 22.07 22.11 561,391 +0.01(+0.04%)
May 12, 2014 21.84 22.13 21.84 22.10 548,888 +0.37(+1.71%)
May 09, 2014 21.67 21.74 21.55 21.73 705,156 +0.05(+0.21%)
May 08, 2014 21.63 21.93 21.57 21.68 865,859 +0.00(+0.00%)
May 07, 2014 21.79 21.82 21.44 21.68 739,401 -0.08(-0.36%)
May 06, 2014 21.99 22.01 21.76 21.76 501,678 -0.27(-1.22%)
May 05, 2014 21.83 22.03 21.79 22.03 872,977 +0.09(+0.40%)
May 02, 2014 22.05 22.07 21.92 21.94 792,211 -0.03(-0.14%)
May 01, 2014 22.00 22.13 21.93 21.98 3,336,633 -0.05(-0.22%)
Apr 30, 2014 21.87 22.05 21.83 22.02 672,804 +0.09(+0.43%)
Apr 29, 2014 21.84 21.98 21.78 21.93 858,832 +0.16(+0.75%)
Apr 28, 2014 21.73 21.89 21.47 21.77 1,229,170 +0.16(+0.75%)
Apr 25, 2014 21.83 21.83 21.56 21.60 663,838 -0.29(-1.32%)
Apr 24, 2014 22.06 22.08 21.73 21.89 2,439,008 +0.22(+1.02%)
Apr 23, 2014 21.86 21.86 21.67 21.67 1,131,155 -0.23(-1.04%)
Apr 22, 2014 21.82 21.94 21.77 21.90 886,421 +0.11(+0.51%)
Apr 21, 2014 21.74 21.82 21.64 21.79 830,809 +0.09(+0.40%)
Apr 17, 2014 21.61 21.70 21.70 21.70 472,062 -0.04(-0.17%)
Apr 16, 2014 21.68 21.74 21.48 21.74 892,470 +0.20(+0.91%)
Apr 15, 2014 21.48 21.58 21.12 21.54 1,128,584 +0.10(+0.49%)
Apr 14, 2014 21.45 21.53 21.27 21.44 791,810 +0.19(+0.89%)
Apr 11, 2014 21.32 21.54 21.24 21.25 1,701,699 -0.24(-1.14%)
Apr 10, 2014 22.09 22.09 21.45 21.49 2,154,132 -0.60(-2.71%)
Apr 09, 2014 21.83 22.10 21.79 22.09 2,530,346 +0.35(+1.59%)
Apr 08, 2014 21.55 21.77 21.50 21.75 557,776 +0.21(+0.99%)
Apr 07, 2014 21.59 21.77 21.41 21.53 1,015,363 -0.16(-0.74%)
Apr 04, 2014 22.33 22.36 21.65 21.69 1,084,081 -0.52(-2.35%)
Apr 03, 2014 22.37 22.48 22.15 22.21 713,569 -0.17(-0.76%)
Apr 02, 2014 22.43 22.44 22.27 22.38 1,984,978 -0.00(-0.01%)
Apr 01, 2014 22.11 22.39 22.09 22.39 1,457,080 +0.32(+1.44%)
Mar 31, 2014 22.01 22.14 22.00 22.07 1,173,748 +0.22(+0.99%)
Mar 28, 2014 21.84 22.03 21.77 21.85 539,319 +0.12(+0.54%)
Mar 27, 2014 21.85 21.92 21.68 21.74 1,285,954 -0.14(-0.62%)
Mar 26, 2014 22.27 22.32 21.87 21.87 713,875 -0.30(-1.37%)
Mar 25, 2014 22.11 22.25 21.99 22.17 943,333 +0.13(+0.57%)
Mar 24, 2014 22.17 22.25 21.87 22.05 651,259 -0.06(-0.26%)
Mar 21, 2014 22.36 22.42 22.08 22.11 995,576 -0.15(-0.70%)
Mar 20, 2014 22.08 22.35 22.05 22.26 1,200,858 +0.15(+0.66%)
Mar 19, 2014 22.19 22.26 21.99 22.12 709,733 -0.11(-0.48%)
Mar 18, 2014 21.93 22.24 21.92 22.22 1,409,292 +0.32(+1.47%)
Mar 17, 2014 21.74 21.96 21.74 21.90 818,859 +0.27(+1.24%)
Mar 14, 2014 21.70 21.83 21.63 21.63 894,720 -0.16(-0.71%)
Mar 13, 2014 22.19 22.19 21.71 21.79 960,903 -0.33(-1.48%)
Mar 12, 2014 21.94 22.13 21.87 22.11 1,008,360 +0.07(+0.33%)
Mar 11, 2014 22.18 22.26 21.97 22.04 798,015 -0.07(-0.31%)
Mar 10, 2014 22.13 22.20 22.03 22.11 593,257 -0.03(-0.13%)
Mar 07, 2014 22.30 22.32 22.05 22.14 446,427 -0.10(-0.47%)
Mar 06, 2014 22.28 22.31 22.19 22.24 885,933 +0.00(+0.02%)
Mar 05, 2014 22.24 22.28 22.19 22.24 926,234 +0.04(+0.17%)
Mar 04, 2014 22.10 22.23 22.10 22.20 1,082,516 +0.33(+1.53%)
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.