Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 24.63 24.71 24.52 24.53 517,999 -0.22(-0.89%)
Mar 30, 2015 24.63 24.76 24.62 24.75 1,881,648 +0.29(+1.18%)
Mar 27, 2015 24.38 24.53 24.28 24.46 506,968 +0.05(+0.22%)
Mar 26, 2015 24.25 24.51 24.13 24.41 1,638,884 +0.02(+0.09%)
Mar 25, 2015 25.16 25.16 24.38 24.38 1,016,983 -0.72(-2.87%)
Mar 24, 2015 25.18 25.28 25.10 25.11 471,401 -0.07(-0.30%)
Mar 23, 2015 25.19 25.29 25.18 25.18 474,469 +0.03(+0.11%)
Mar 20, 2015 25.15 25.29 25.15 25.15 468,995 +0.14(+0.58%)
Mar 19, 2015 25.06 25.13 25.01 25.01 675,133 -0.05(-0.19%)
Mar 18, 2015 24.71 25.16 24.63 25.05 1,018,732 +0.30(+1.21%)
Mar 17, 2015 24.68 24.80 24.61 24.75 635,817 +0.07(+0.28%)
Mar 16, 2015 24.49 24.70 24.46 24.68 1,858,630 +0.29(+1.19%)
Mar 13, 2015 24.49 24.55 24.25 24.39 629,064 -0.12(-0.49%)
Mar 12, 2015 24.35 24.53 24.29 24.51 831,471 +0.09(+0.38%)
Mar 11, 2015 24.63 24.66 24.39 24.42 509,662 -0.14(-0.57%)
Mar 10, 2015 24.92 24.94 24.56 24.56 798,925 -0.52(-2.05%)
Mar 09, 2015 25.01 25.19 24.97 25.08 1,548,632 +0.11(+0.45%)
Mar 06, 2015 25.25 25.30 24.92 24.96 2,829,809 -0.27(-1.08%)
Mar 05, 2015 25.32 25.34 25.15 25.24 765,332 -0.05(-0.20%)
Mar 04, 2015 25.31 25.32 25.15 25.29 1,124,638 -0.10(-0.38%)
Mar 03, 2015 25.52 25.53 25.29 25.38 2,590,511 -0.20(-0.79%)
Mar 02, 2015 25.39 25.59 25.37 25.59 4,057,427 +0.23(+0.92%)
Feb 27, 2015 25.46 25.50 25.32 25.35 429,082 -0.13(-0.49%)
Feb 26, 2015 25.36 25.51 25.32 25.48 812,426 +0.18(+0.73%)
Feb 25, 2015 25.39 25.41 25.22 25.29 480,964 -0.18(-0.71%)
Feb 24, 2015 25.40 25.51 25.26 25.48 634,449 +0.06(+0.24%)
Feb 23, 2015 25.42 25.42 25.28 25.42 2,265,296 +0.01(+0.06%)
Feb 20, 2015 25.26 25.42 25.14 25.40 1,740,652 +0.15(+0.58%)
Feb 19, 2015 25.11 25.29 25.08 25.25 552,247 +0.10(+0.42%)
Feb 18, 2015 25.07 25.16 25.05 25.15 1,391,424 +0.05(+0.19%)
Feb 17, 2015 25.10 25.11 25.03 25.10 2,324,776 +0.00(+0.02%)
Feb 13, 2015 24.95 25.10 25.10 25.10 1,108,176 +0.22(+0.88%)
Feb 12, 2015 24.67 24.88 24.65 24.88 885,524 +0.40(+1.65%)
Feb 11, 2015 24.40 24.54 24.37 24.48 7,428,772 +0.09(+0.37%)
Feb 10, 2015 24.13 24.40 24.07 24.39 5,111,580 +0.41(+1.69%)
Feb 09, 2015 23.94 24.08 23.92 23.98 7,561,092 -0.04(-0.16%)
Feb 06, 2015 24.16 24.27 23.95 24.02 1,872,569 -0.09(-0.39%)
Feb 05, 2015 24.02 24.13 23.92 24.11 1,273,085 +0.21(+0.86%)
Feb 04, 2015 23.80 24.06 23.80 23.91 1,435,515 +0.04(+0.16%)
Feb 03, 2015 23.66 23.88 23.60 23.87 1,694,291 +0.26(+1.10%)
Feb 02, 2015 23.44 23.62 23.07 23.61 55,897,984 +0.22(+0.93%)
Jan 30, 2015 23.64 23.70 23.37 23.39 1,400,193 -0.38(-1.60%)
Jan 29, 2015 23.52 23.82 23.34 23.77 2,164,689 +0.24(+1.02%)
Jan 28, 2015 24.02 24.10 23.53 23.53 3,762,419 -0.02(-0.08%)
Jan 27, 2015 23.88 23.88 23.46 23.55 6,943,392 -0.79(-3.25%)
Jan 26, 2015 24.42 24.42 24.25 24.34 1,046,679 -0.07(-0.31%)
Jan 23, 2015 24.35 24.52 24.29 24.42 8,026,711 +0.04(+0.18%)
Jan 22, 2015 23.98 24.38 23.80 24.37 2,119,564 +0.49(+2.06%)
Jan 21, 2015 23.74 23.97 23.66 23.88 3,052,032 +0.05(+0.21%)
Jan 20, 2015 23.70 23.89 23.50 23.83 8,303,918 +0.20(+0.86%)
Jan 16, 2015 23.35 23.64 23.30 23.63 4,840,277 +0.20(+0.85%)
Jan 15, 2015 23.87 23.87 23.38 23.43 1,072,326 -0.35(-1.47%)
Jan 14, 2015 23.67 23.90 23.55 23.78 1,388,648 -0.13(-0.53%)
Jan 13, 2015 24.15 24.46 23.72 23.91 2,179,169 -0.00(-0.02%)
Jan 12, 2015 24.30 24.30 23.85 23.91 1,910,349 -0.33(-1.37%)
Jan 09, 2015 24.40 24.46 24.05 24.24 1,128,949 -0.09(-0.38%)
Jan 08, 2015 23.90 24.37 23.90 24.33 1,406,019 +0.59(+2.49%)
Jan 07, 2015 23.70 23.84 23.60 23.74 1,137,131 +0.20(+0.84%)
Jan 06, 2015 23.90 23.94 23.44 23.54 2,686,326 -0.32(-1.36%)
Jan 05, 2015 24.13 24.21 23.81 23.87 2,181,601 -0.39(-1.60%)
Jan 02, 2015 24.45 24.56 24.13 24.25 3,878,484 -0.08(-0.33%)
Dec 31, 2014 24.66 24.33 24.33 24.33 1,002,206 -0.28(-1.13%)
Dec 30, 2014 24.73 24.79 24.59 24.61 2,786,885 -0.19(-0.78%)
Dec 29, 2014 24.87 24.91 24.79 24.80 16,518,972 -0.13(-0.52%)
Dec 26, 2014 24.89 24.99 24.85 24.94 672,533 +0.11(+0.43%)
Dec 24, 2014 24.89 24.83 24.83 24.83 848,186 -0.01(-0.03%)
Dec 23, 2014 24.86 24.94 24.84 24.84 1,288,502 +0.04(+0.15%)
Dec 22, 2014 24.62 24.80 24.57 24.80 2,667,753 +0.23(+0.95%)
Dec 19, 2014 24.47 24.60 24.42 24.57 1,585,787 +0.12(+0.48%)
Dec 18, 2014 24.14 24.45 24.10 24.45 3,741,849 +0.72(+3.04%)
Dec 17, 2014 23.34 23.80 23.32 23.73 1,485,167 +0.44(+1.91%)
Dec 16, 2014 23.46 23.86 23.28 23.28 5,062,526 -0.36(-1.50%)
Dec 15, 2014 23.98 24.12 23.55 23.64 2,648,280 -0.16(-0.67%)
Dec 12, 2014 23.96 24.15 23.80 23.80 1,928,029 -0.36(-1.49%)
Dec 11, 2014 24.12 24.44 24.10 24.16 2,198,371 +0.13(+0.53%)
Dec 10, 2014 24.45 24.47 24.01 24.03 1,331,087 -0.44(-1.78%)
Dec 09, 2014 24.02 24.48 23.96 24.47 1,689,912 +0.14(+0.58%)
Dec 08, 2014 24.59 24.64 24.21 24.33 3,756,389 -0.35(-1.41%)
Dec 05, 2014 24.72 24.76 24.61 24.68 850,144 +0.00(+0.00%)
Dec 04, 2014 24.67 24.77 24.60 24.68 1,082,930 +0.01(+0.04%)
Dec 03, 2014 24.60 24.72 24.52 24.67 1,137,582 +0.13(+0.51%)
Dec 02, 2014 24.50 24.59 24.39 24.54 2,161,327 +0.05(+0.20%)
Dec 01, 2014 24.79 24.79 24.38 24.49 4,090,872 -0.32(-1.29%)
Nov 28, 2014 24.77 24.88 24.72 24.81 513,986 +0.07(+0.27%)
Nov 26, 2014 24.51 24.75 24.75 24.75 769,797 +0.25(+1.03%)
Nov 25, 2014 24.53 24.63 24.49 24.49 1,036,342 -0.01(-0.06%)
Nov 24, 2014 24.39 24.51 24.35 24.51 969,798 +0.18(+0.75%)
Nov 21, 2014 24.49 24.50 24.23 24.32 1,724,019 +0.06(+0.23%)
Nov 20, 2014 24.00 24.27 24.00 24.27 576,293 +0.17(+0.72%)
Nov 19, 2014 24.26 24.26 23.99 24.09 1,640,271 -0.20(-0.80%)
Nov 18, 2014 24.16 24.33 24.16 24.29 1,609,402 +0.13(+0.53%)
Nov 17, 2014 24.16 24.22 24.03 24.16 1,064,305 -0.07(-0.29%)
Nov 14, 2014 24.05 24.23 24.04 24.23 1,308,974 +0.21(+0.87%)
Nov 13, 2014 23.94 24.12 23.94 24.02 1,255,037 +0.12(+0.52%)
Nov 12, 2014 23.77 23.92 23.76 23.90 792,939 +0.07(+0.29%)
Nov 11, 2014 23.80 23.83 23.74 23.83 2,265,792 +0.03(+0.15%)
Nov 10, 2014 23.71 23.84 23.68 23.79 1,652,843 +0.07(+0.27%)
Nov 07, 2014 23.76 23.77 23.60 23.73 1,212,427 +0.00(+0.00%)
Nov 06, 2014 23.65 23.74 23.57 23.73 1,198,477 +0.03(+0.13%)
Nov 05, 2014 23.82 23.83 23.63 23.70 1,126,789 +0.00(+0.01%)
Nov 04, 2014 23.65 23.75 23.55 23.70 1,790,335 +0.00(+0.02%)
Nov 03, 2014 23.61 23.75 23.57 23.69 17,406,736 +0.09(+0.36%)
Oct 31, 2014 23.60 23.62 23.48 23.61 1,656,404 +0.40(+1.72%)
Oct 30, 2014 23.18 23.25 23.03 23.21 2,535,011 -0.07(-0.32%)
Oct 29, 2014 23.26 23.36 23.14 23.28 1,825,195 -0.07(-0.30%)
Oct 28, 2014 23.07 23.35 23.05 23.35 1,553,953 +0.34(+1.47%)
Oct 27, 2014 22.93 23.05 23.00 23.01 2,792,854 +0.01(+0.05%)
Oct 24, 2014 22.92 23.02 22.78 23.00 1,222,876 +0.19(+0.85%)
Oct 23, 2014 22.66 22.92 22.63 22.81 1,168,125 +0.37(+1.65%)
Oct 22, 2014 22.66 22.70 22.43 22.44 2,341,489 -0.14(-0.64%)
Oct 21, 2014 22.40 22.58 22.31 22.58 7,620,437 +0.48(+2.16%)
Oct 20, 2014 21.81 22.13 21.73 22.10 19,533,220 +0.14(+0.66%)
Oct 17, 2014 21.95 22.16 21.85 21.96 1,350,198 +0.25(+1.16%)
Oct 16, 2014 21.42 21.87 21.37 21.71 2,178,135 -0.12(-0.55%)
Oct 15, 2014 21.61 21.91 21.24 21.83 4,967,296 -0.11(-0.50%)
Oct 14, 2014 22.05 22.23 21.89 21.94 3,719,371 +0.04(+0.20%)
Oct 13, 2014 22.12 22.37 21.88 21.89 8,317,587 -0.29(-1.31%)
Oct 10, 2014 22.72 22.78 22.18 22.18 1,823,774 -0.71(-3.10%)
Oct 09, 2014 23.22 23.27 22.85 22.89 2,345,907 -0.36(-1.53%)
Oct 08, 2014 22.82 23.30 22.64 23.25 4,559,041 +0.45(+1.97%)
Oct 07, 2014 23.07 23.15 22.80 22.80 1,957,994 -0.39(-1.70%)
Oct 06, 2014 23.29 23.36 23.12 23.20 1,668,050 -0.01(-0.04%)
Oct 03, 2014 23.12 23.28 23.06 23.21 1,093,448 +0.19(+0.84%)
Oct 02, 2014 22.99 23.09 22.72 23.01 1,949,129 +0.02(+0.08%)
Oct 01, 2014 23.34 23.36 22.95 22.99 2,164,087 -0.41(-1.75%)
Sep 30, 2014 23.44 23.52 23.31 23.40 1,131,594 +0.01(+0.05%)
Sep 29, 2014 23.16 23.43 23.12 23.39 6,517,874 +0.00(+0.01%)
Sep 26, 2014 23.16 23.41 23.16 23.39 374,419 +0.30(+1.29%)
Sep 25, 2014 23.57 23.57 23.09 23.09 1,350,052 -0.56(-2.36%)
Sep 24, 2014 23.48 23.66 23.39 23.65 854,264 +0.16(+0.70%)
Sep 23, 2014 23.45 23.60 23.44 23.48 1,128,444 -0.05(-0.22%)
Sep 22, 2014 23.70 23.70 23.48 23.54 714,110 -0.20(-0.84%)
Sep 19, 2014 23.89 23.92 23.65 23.74 1,281,564 -0.11(-0.45%)
Sep 18, 2014 23.75 23.84 23.74 23.84 639,745 +0.15(+0.65%)
Sep 17, 2014 23.63 23.78 23.56 23.69 1,507,234 +0.05(+0.20%)
Sep 16, 2014 23.38 23.67 23.36 23.64 1,461,036 +0.17(+0.74%)
Sep 15, 2014 23.70 23.70 23.42 23.47 906,417 -0.18(-0.76%)
Sep 12, 2014 23.75 23.79 23.61 23.65 626,090 -0.14(-0.58%)
Sep 11, 2014 23.63 23.79 23.58 23.79 708,433 +0.08(+0.32%)
Sep 10, 2014 23.52 23.74 23.49 23.71 1,289,684 +0.19(+0.81%)
Sep 09, 2014 23.66 23.86 23.46 23.52 1,563,764 -0.15(-0.63%)
Sep 08, 2014 23.61 23.76 23.57 23.67 662,294 +0.06(+0.25%)
Sep 05, 2014 23.49 23.61 23.45 23.61 785,029 +0.16(+0.69%)
Sep 04, 2014 23.51 23.66 23.40 23.45 1,676,060 -0.03(-0.12%)
Sep 03, 2014 23.73 23.73 23.45 23.48 780,833 -0.19(-0.81%)
Sep 02, 2014 23.68 23.68 23.58 23.67 7,007,899 +0.04(+0.18%)
Aug 29, 2014 23.55 23.63 23.63 23.63 475,328 +0.14(+0.60%)
Aug 28, 2014 23.43 23.53 23.40 23.48 450,327 -0.03(-0.12%)
Aug 27, 2014 23.53 23.55 23.45 23.51 476,666 -0.02(-0.09%)
Aug 26, 2014 23.54 23.56 23.50 23.53 1,565,906 +0.02(+0.09%)
Aug 25, 2014 23.62 23.63 23.47 23.51 1,259,567 +0.00(+0.00%)
Aug 22, 2014 23.49 23.57 23.45 23.51 673,398 +0.02(+0.09%)
Aug 21, 2014 23.38 23.52 23.37 23.49 591,025 +0.12(+0.52%)
Aug 20, 2014 23.35 23.42 23.33 23.37 1,616,387 -0.01(-0.05%)
Aug 19, 2014 23.25 23.39 23.23 23.38 1,037,458 +0.19(+0.82%)
Aug 18, 2014 23.06 23.20 23.03 23.19 7,796,072 +0.23(+0.99%)
Aug 15, 2014 23.02 23.06 22.79 22.97 958,224 +0.05(+0.21%)
Aug 14, 2014 22.91 22.92 22.83 22.92 533,787 +0.03(+0.13%)
Aug 13, 2014 22.70 22.89 22.70 22.89 889,360 +0.26(+1.14%)
Aug 12, 2014 22.66 22.71 22.52 22.63 864,894 -0.04(-0.16%)
Aug 11, 2014 22.60 22.73 22.57 22.67 4,661,790 +0.15(+0.67%)
Aug 08, 2014 22.41 22.52 22.30 22.52 766,875 +0.14(+0.61%)
Aug 07, 2014 22.55 22.63 22.31 22.38 2,663,011 -0.08(-0.36%)
Aug 06, 2014 22.34 22.60 22.32 22.46 2,888,363 -0.04(-0.19%)
Aug 05, 2014 22.61 22.64 22.41 22.50 1,330,146 -0.19(-0.85%)
Aug 04, 2014 22.60 22.76 22.49 22.70 1,233,483 +0.15(+0.68%)
Aug 01, 2014 22.57 22.70 22.41 22.54 2,262,048 -0.12(-0.54%)
Jul 31, 2014 22.95 23.00 22.65 22.66 1,182,897 -0.48(-2.07%)
Jul 30, 2014 23.17 23.18 23.03 23.14 730,623 +0.07(+0.32%)
Jul 29, 2014 23.17 23.20 23.05 23.07 1,208,792 -0.10(-0.45%)
Jul 28, 2014 23.15 23.23 22.97 23.17 13,787,193 +0.05(+0.20%)
Jul 25, 2014 23.10 23.17 23.03 23.13 1,548,006 -0.03(-0.15%)
Jul 24, 2014 23.21 23.23 23.11 23.16 400,588 -0.01(-0.05%)
Jul 23, 2014 23.19 23.26 23.08 23.17 615,129 +0.04(+0.17%)
Jul 22, 2014 23.04 23.16 23.02 23.14 1,657,151 +0.19(+0.84%)
Jul 21, 2014 22.92 22.99 22.82 22.94 4,488,388 -0.01(-0.06%)
Jul 18, 2014 22.79 22.96 22.73 22.96 514,563 +0.31(+1.37%)
Jul 17, 2014 22.92 22.97 22.58 22.65 1,561,455 -0.30(-1.29%)
Jul 16, 2014 22.93 23.02 22.90 22.94 621,479 +0.21(+0.94%)
Jul 15, 2014 22.82 22.86 22.58 22.73 11,175,789 -0.06(-0.27%)
Jul 14, 2014 22.76 22.84 22.72 22.79 1,029,394 +0.17(+0.75%)
Jul 11, 2014 22.57 22.63 22.52 22.62 316,293 +0.07(+0.32%)
Jul 10, 2014 22.29 22.64 22.27 22.55 708,545 -0.05(-0.23%)
Jul 09, 2014 22.54 22.62 22.48 22.60 928,422 +0.10(+0.43%)
Jul 08, 2014 22.74 22.75 22.36 22.51 3,646,595 -0.27(-1.17%)
Jul 07, 2014 22.75 22.80 22.72 22.77 4,392,947 -0.01(-0.03%)
Jul 03, 2014 22.74 22.78 22.78 22.78 403,230 +0.10(+0.45%)
Jul 02, 2014 22.69 22.72 22.64 22.68 1,566,549 +0.01(+0.04%)
Jul 01, 2014 22.49 22.75 22.49 22.67 4,131,175 +0.23(+1.01%)
Jun 30, 2014 22.39 22.51 22.39 22.44 11,042,939 +0.06(+0.26%)
Jun 27, 2014 22.24 22.38 22.24 22.38 380,154 +0.13(+0.58%)
Jun 26, 2014 22.30 22.30 22.12 22.25 400,665 -0.03(-0.12%)
Jun 25, 2014 22.11 22.30 22.10 22.28 933,370 +0.12(+0.56%)
Jun 24, 2014 22.24 22.41 22.10 22.16 1,196,950 -0.10(-0.44%)
Jun 23, 2014 22.23 22.27 22.18 22.25 1,224,053 +0.05(+0.22%)
Jun 20, 2014 22.22 22.24 22.15 22.21 920,050 -0.06(-0.27%)
Jun 19, 2014 22.34 22.34 22.17 22.27 860,539 -0.05(-0.23%)
Jun 18, 2014 22.25 22.33 22.09 22.32 1,590,828 +0.10(+0.44%)
Jun 17, 2014 22.13 22.27 22.08 22.22 1,042,255 +0.08(+0.36%)
Jun 16, 2014 22.05 22.18 22.03 22.14 9,259,142 +0.03(+0.13%)
Jun 13, 2014 22.07 22.15 22.00 22.11 648,470 +0.15(+0.67%)
Jun 12, 2014 22.15 22.17 21.89 21.96 1,875,286 -0.20(-0.90%)
Jun 11, 2014 22.10 22.21 22.10 22.16 532,600 -0.04(-0.18%)
Jun 10, 2014 22.12 22.22 22.12 22.20 1,076,258 +0.12(+0.53%)
Jun 06, 2014 22.05 22.11 22.03 22.08 749,198 +0.11(+0.48%)
Jun 05, 2014 21.85 21.99 21.75 21.98 927,307 +0.19(+0.88%)
Jun 04, 2014 21.69 21.82 21.64 21.79 498,497 +0.06(+0.29%)
Jun 03, 2014 21.68 21.77 21.64 21.72 1,308,120 -0.01(-0.06%)
Jun 02, 2014 21.84 21.84 21.61 21.74 2,989,679 -0.03(-0.13%)
May 30, 2014 21.81 21.82 21.66 21.76 1,414,438 -0.02(-0.07%)
May 29, 2014 21.74 21.79 21.68 21.78 589,114 +0.14(+0.63%)
May 28, 2014 21.69 21.73 21.62 21.64 3,306,728 -0.08(-0.35%)
May 27, 2014 21.52 21.72 21.52 21.72 763,967 +0.24(+1.14%)
May 23, 2014 21.28 21.48 21.48 21.48 565,494 +0.14(+0.67%)
May 22, 2014 21.22 21.34 21.19 21.33 525,784 +0.12(+0.54%)
May 21, 2014 21.09 21.22 21.09 21.22 488,200 +0.16(+0.77%)
May 20, 2014 21.12 21.20 20.97 21.06 887,259 -0.09(-0.42%)
May 19, 2014 20.91 21.17 20.90 21.14 1,017,600 +0.19(+0.93%)
May 16, 2014 20.85 20.95 20.72 20.95 373,780 +0.14(+0.67%)
May 15, 2014 20.97 21.03 20.73 20.81 1,840,283 -0.16(-0.75%)
May 14, 2014 21.05 21.09 20.92 20.97 614,804 -0.10(-0.49%)
May 13, 2014 21.11 21.17 21.04 21.07 589,084 +0.01(+0.04%)
May 12, 2014 20.81 21.09 20.81 21.06 575,964 +0.35(+1.71%)
May 09, 2014 20.65 20.72 20.54 20.71 739,940 +0.04(+0.21%)
May 08, 2014 20.62 20.90 20.56 20.67 908,571 +0.00(+0.00%)
May 07, 2014 20.77 20.79 20.44 20.67 775,875 -0.07(-0.36%)
May 06, 2014 20.95 20.97 20.74 20.74 526,425 -0.26(-1.22%)
May 05, 2014 20.80 21.00 20.76 21.00 916,041 +0.08(+0.40%)
May 02, 2014 21.02 21.03 20.89 20.91 831,290 -0.03(-0.14%)
May 01, 2014 20.97 21.09 20.90 20.94 3,501,227 -0.05(-0.22%)
Apr 30, 2014 20.84 21.02 20.81 20.99 705,993 +0.09(+0.43%)
Apr 29, 2014 20.81 20.95 20.76 20.90 901,197 +0.15(+0.75%)
Apr 28, 2014 20.71 20.86 20.46 20.74 1,289,804 +0.15(+0.75%)
Apr 25, 2014 20.81 20.81 20.55 20.59 696,584 -0.27(-1.32%)
Apr 24, 2014 21.02 21.04 20.70 20.86 2,559,323 +0.21(+1.02%)
Apr 23, 2014 20.83 20.83 20.65 20.65 1,186,954 -0.22(-1.04%)
Apr 22, 2014 20.80 20.91 20.75 20.87 930,148 +0.11(+0.51%)
Apr 21, 2014 20.71 20.80 20.62 20.76 871,793 +0.08(+0.40%)
Apr 17, 2014 20.60 20.68 20.68 20.68 495,349 -0.03(-0.17%)
Apr 16, 2014 20.66 20.72 20.47 20.72 936,495 +0.19(+0.91%)
Apr 15, 2014 20.47 20.57 20.13 20.53 1,184,257 +0.10(+0.49%)
Apr 14, 2014 20.44 20.52 20.27 20.43 830,870 +0.18(+0.89%)
Apr 11, 2014 20.32 20.53 20.24 20.25 1,785,643 -0.23(-1.14%)
Apr 10, 2014 21.05 21.06 20.45 20.48 2,260,394 -0.57(-2.71%)
Apr 09, 2014 20.81 21.06 20.77 21.05 2,655,167 +0.33(+1.59%)
Apr 08, 2014 20.54 20.75 20.49 20.72 585,291 +0.20(+0.99%)
Apr 07, 2014 20.58 20.75 20.40 20.52 1,065,451 -0.15(-0.74%)
Apr 04, 2014 21.28 21.31 20.63 20.67 1,137,558 -0.50(-2.35%)
Apr 03, 2014 21.32 21.42 21.11 21.17 748,769 -0.16(-0.76%)
Apr 02, 2014 21.38 21.38 21.22 21.33 2,082,895 -0.00(-0.01%)
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.