Skip to main content

US Technology Ishares ETF (NY: IYW )

77.26 -0.54 (-0.69%)
Official Closing Price Updated: 4:10 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 102.09 102.28 100.62 100.97 690,157 -1.57(-1.53%)
Apr 29, 2015 102.67 103.08 101.88 102.55 123,032 -0.68(-0.66%)
Apr 28, 2015 103.31 103.80 102.25 103.22 216,993 +0.10(+0.10%)
Apr 27, 2015 103.21 103.58 102.83 103.12 1,064,877 +0.35(+0.34%)
Apr 24, 2015 102.73 103.02 102.22 102.77 250,728 +1.03(+1.01%)
Apr 23, 2015 100.97 102.14 100.97 101.75 104,892 +0.30(+0.30%)
Apr 22, 2015 100.89 101.57 100.23 101.45 152,690 +0.88(+0.88%)
Apr 21, 2015 100.66 101.31 100.49 100.56 167,338 -0.09(-0.09%)
Apr 20, 2015 99.24 100.72 99.24 100.66 326,109 +1.95(+1.97%)
Apr 17, 2015 99.49 99.54 98.46 98.71 197,748 -1.62(-1.61%)
Apr 16, 2015 100.20 100.54 100.05 100.33 109,966 -0.28(-0.28%)
Apr 15, 2015 99.89 100.76 99.74 100.61 223,908 +1.04(+1.05%)
Apr 14, 2015 99.89 100.03 99.04 99.56 155,218 -0.40(-0.40%)
Apr 13, 2015 100.44 100.84 99.94 99.96 135,298 -0.31(-0.31%)
Apr 10, 2015 99.75 100.28 99.56 100.27 141,435 +0.44(+0.44%)
Apr 09, 2015 99.16 99.84 98.89 99.83 174,662 +0.53(+0.53%)
Apr 08, 2015 99.14 99.63 98.82 99.30 174,150 +0.23(+0.23%)
Apr 07, 2015 99.31 99.88 99.06 99.07 379,636 -0.17(-0.17%)
Apr 06, 2015 97.60 99.45 97.29 99.24 162,039 +1.08(+1.10%)
Apr 02, 2015 98.31 98.16 98.16 98.16 381,911 -0.11(-0.11%)
Apr 01, 2015 98.74 98.78 97.75 98.27 1,028,812 -0.53(-0.53%)
Mar 31, 2015 99.21 99.53 98.77 98.80 128,603 -0.88(-0.89%)
Mar 30, 2015 99.21 99.72 99.17 99.69 467,156 +1.17(+1.18%)
Mar 27, 2015 98.20 98.80 97.81 98.52 125,865 +0.22(+0.22%)
Mar 26, 2015 97.67 98.73 97.18 98.30 406,885 +0.08(+0.09%)
Mar 25, 2015 101.34 101.34 98.22 98.22 252,486 -2.90(-2.87%)
Mar 24, 2015 101.44 101.84 101.10 101.12 117,034 -0.30(-0.30%)
Mar 23, 2015 101.48 101.86 101.40 101.42 117,796 +0.11(+0.11%)
Mar 20, 2015 101.28 101.86 101.28 101.31 116,437 +0.58(+0.58%)
Mar 19, 2015 100.92 101.23 100.73 100.73 167,615 -0.19(-0.19%)
Mar 18, 2015 99.53 101.35 99.20 100.92 252,920 +1.21(+1.21%)
Mar 17, 2015 99.39 99.88 99.11 99.70 157,854 +0.28(+0.28%)
Mar 16, 2015 98.65 99.50 98.54 99.42 461,442 +1.16(+1.18%)
Mar 13, 2015 98.63 98.89 97.67 98.26 156,177 -0.48(-0.48%)
Mar 12, 2015 98.06 98.80 97.83 98.74 206,429 +0.38(+0.38%)
Mar 11, 2015 99.22 99.31 98.26 98.36 126,533 -0.56(-0.57%)
Mar 10, 2015 100.39 100.46 98.93 98.93 198,349 -2.07(-2.05%)
Mar 09, 2015 100.76 101.48 100.56 101.00 384,478 +0.45(+0.45%)
Mar 06, 2015 101.69 101.91 100.37 100.55 702,556 -1.10(-1.08%)
Mar 05, 2015 101.99 102.06 101.32 101.65 190,009 -0.21(-0.20%)
Mar 04, 2015 101.95 102.00 101.29 101.86 279,213 -0.38(-0.38%)
Mar 03, 2015 102.78 102.81 101.87 102.24 643,146 -0.82(-0.79%)
Mar 02, 2015 102.29 103.06 102.20 103.06 1,007,337 +0.94(+0.92%)
Feb 27, 2015 102.57 102.73 102.00 102.12 106,528 -0.51(-0.49%)
Feb 26, 2015 102.13 102.74 102.00 102.62 201,701 +0.74(+0.73%)
Feb 25, 2015 102.26 102.33 101.60 101.88 119,409 -0.73(-0.71%)
Feb 24, 2015 102.31 102.77 101.75 102.61 157,514 +0.24(+0.24%)
Feb 23, 2015 102.39 102.39 101.83 102.37 562,405 +0.06(+0.05%)
Feb 20, 2015 101.76 102.38 101.25 102.31 432,151 +0.59(+0.58%)
Feb 19, 2015 101.14 101.84 101.02 101.72 137,106 +0.42(+0.42%)
Feb 18, 2015 100.96 101.36 100.88 101.30 345,448 +0.19(+0.19%)
Feb 17, 2015 101.09 101.16 100.83 101.11 577,172 +0.02(+0.02%)
Feb 13, 2015 100.48 101.09 101.09 101.09 275,126 +0.88(+0.88%)
Feb 12, 2015 99.37 100.21 99.30 100.21 219,849 +1.62(+1.65%)
Feb 11, 2015 98.27 98.83 98.16 98.59 1,844,340 +0.37(+0.37%)
Feb 10, 2015 97.21 98.29 96.97 98.22 1,269,051 +1.63(+1.69%)
Feb 09, 2015 96.44 96.98 96.36 96.59 1,877,192 -0.15(-0.16%)
Feb 06, 2015 97.32 97.76 96.46 96.74 464,902 -0.38(-0.39%)
Feb 05, 2015 96.77 97.19 96.35 97.11 316,068 +0.83(+0.86%)
Feb 04, 2015 95.88 96.90 95.88 96.29 356,395 +0.15(+0.16%)
Feb 03, 2015 95.28 96.17 95.06 96.14 420,641 +1.04(+1.10%)
Feb 02, 2015 94.41 95.16 92.92 95.10 13,877,790 +0.87(+0.93%)
Jan 30, 2015 95.21 95.48 94.15 94.22 347,625 -1.53(-1.60%)
Jan 29, 2015 94.73 95.95 94.01 95.75 537,427 +0.97(+1.02%)
Jan 28, 2015 96.76 97.06 94.79 94.79 934,095 -0.08(-0.08%)
Jan 27, 2015 96.17 96.17 94.48 94.86 1,723,835 -3.18(-3.25%)
Jan 26, 2015 98.35 98.35 97.70 98.04 259,859 -0.30(-0.31%)
Jan 23, 2015 98.06 98.77 97.86 98.34 1,992,791 +0.18(+0.18%)
Jan 22, 2015 96.57 98.21 95.85 98.17 526,224 +1.98(+2.06%)
Jan 21, 2015 95.62 96.57 95.29 96.18 757,728 +0.20(+0.21%)
Jan 20, 2015 95.45 96.22 94.67 95.99 2,061,613 +0.82(+0.86%)
Jan 16, 2015 94.05 95.24 93.87 95.17 1,201,695 +0.80(+0.85%)
Jan 15, 2015 96.15 96.15 94.17 94.37 266,226 -1.41(-1.47%)
Jan 14, 2015 95.36 96.25 94.86 95.78 344,759 -0.51(-0.53%)
Jan 13, 2015 97.26 98.51 95.55 96.29 541,022 -0.02(-0.02%)
Jan 12, 2015 97.87 97.87 96.07 96.31 474,282 -1.33(-1.37%)
Jan 09, 2015 98.29 98.53 96.89 97.64 280,284 -0.38(-0.38%)
Jan 08, 2015 96.28 98.17 96.28 98.01 349,072 +2.38(+2.49%)
Jan 07, 2015 95.45 96.02 95.06 95.63 282,315 +0.80(+0.84%)
Jan 06, 2015 96.26 96.43 94.43 94.83 666,934 -1.31(-1.36%)
Jan 05, 2015 97.21 97.50 95.92 96.14 541,626 -1.56(-1.60%)
Jan 02, 2015 98.48 98.91 97.17 97.70 962,911 -0.32(-0.33%)
Dec 31, 2014 99.32 98.01 98.01 98.01 248,817 -1.12(-1.13%)
Dec 30, 2014 99.61 99.84 99.03 99.13 691,899 -0.78(-0.78%)
Dec 29, 2014 100.16 100.35 99.85 99.91 4,101,164 -0.53(-0.52%)
Dec 26, 2014 100.25 100.65 100.10 100.44 166,969 +0.43(+0.43%)
Dec 24, 2014 100.24 100.00 100.00 100.00 210,579 -0.03(-0.03%)
Dec 23, 2014 100.14 100.46 100.04 100.04 319,896 +0.15(+0.15%)
Dec 22, 2014 99.17 99.89 98.98 99.89 662,323 +0.94(+0.95%)
Dec 19, 2014 98.55 99.10 98.34 98.95 393,703 +0.47(+0.47%)
Dec 18, 2014 97.24 98.49 97.07 98.49 928,988 +2.91(+3.04%)
Dec 17, 2014 94.02 95.88 93.92 95.58 368,722 +1.79(+1.91%)
Dec 16, 2014 94.49 96.11 93.76 93.79 1,256,873 -1.43(-1.50%)
Dec 15, 2014 96.60 97.16 94.84 95.22 657,488 -0.65(-0.67%)
Dec 12, 2014 96.51 97.26 95.87 95.87 478,671 -1.45(-1.49%)
Dec 11, 2014 97.14 98.46 97.06 97.32 545,789 +0.51(+0.53%)
Dec 10, 2014 98.47 98.58 96.69 96.80 330,468 -1.76(-1.78%)
Dec 09, 2014 96.75 98.60 96.51 98.56 419,554 +0.57(+0.58%)
Dec 08, 2014 99.05 99.25 97.52 97.99 932,598 -1.40(-1.41%)
Dec 05, 2014 99.57 99.74 99.12 99.39 211,065 +0.00(+0.00%)
Dec 04, 2014 99.36 99.77 99.08 99.39 268,859 +0.04(+0.04%)
Dec 03, 2014 99.08 99.57 98.78 99.36 282,427 +0.51(+0.51%)
Dec 02, 2014 98.66 99.07 98.23 98.85 536,592 +0.20(+0.20%)
Dec 01, 2014 99.85 99.85 98.19 98.65 1,015,640 -1.29(-1.29%)
Nov 28, 2014 99.78 100.22 99.56 99.94 127,607 +0.27(+0.27%)
Nov 26, 2014 98.71 99.67 99.67 99.67 191,117 +1.02(+1.03%)
Nov 25, 2014 98.82 99.22 98.64 98.65 257,292 -0.06(-0.06%)
Nov 24, 2014 98.22 98.73 98.06 98.71 240,771 +0.74(+0.75%)
Nov 21, 2014 98.64 98.67 97.61 97.97 428,022 +0.22(+0.23%)
Nov 20, 2014 96.67 97.75 96.66 97.75 143,076 +0.70(+0.72%)
Nov 19, 2014 97.70 97.70 96.63 97.04 407,230 -0.79(-0.80%)
Nov 18, 2014 97.33 98.00 97.33 97.83 399,566 +0.51(+0.53%)
Nov 17, 2014 97.33 97.56 96.78 97.32 264,235 -0.28(-0.29%)
Nov 14, 2014 96.88 97.60 96.83 97.60 324,979 +0.84(+0.87%)
Nov 13, 2014 96.43 97.15 96.43 96.75 311,588 +0.50(+0.52%)
Nov 12, 2014 95.73 96.35 95.72 96.26 196,862 +0.28(+0.29%)
Nov 11, 2014 95.87 95.98 95.62 95.98 562,528 +0.14(+0.15%)
Nov 10, 2014 95.49 96.01 95.39 95.84 410,351 +0.26(+0.27%)
Nov 07, 2014 95.70 95.74 95.07 95.58 301,009 +0.00(+0.00%)
Nov 06, 2014 95.26 95.62 94.95 95.58 297,546 +0.12(+0.13%)
Nov 05, 2014 95.93 95.99 95.16 95.45 279,747 +0.01(+0.01%)
Nov 04, 2014 95.26 95.67 94.85 95.44 444,486 +0.02(+0.02%)
Nov 03, 2014 95.12 95.68 94.94 95.43 4,321,569 +0.35(+0.36%)
Oct 31, 2014 95.05 95.13 94.56 95.08 411,235 +1.61(+1.72%)
Oct 30, 2014 93.38 93.67 92.77 93.47 629,367 -0.30(-0.32%)
Oct 29, 2014 93.68 94.09 93.22 93.77 453,141 -0.28(-0.30%)
Oct 28, 2014 92.93 94.05 92.84 94.05 385,800 +1.37(+1.47%)
Oct 27, 2014 92.37 92.84 92.64 92.68 693,381 +0.05(+0.05%)
Oct 24, 2014 92.34 92.71 91.75 92.64 303,603 +0.78(+0.85%)
Oct 23, 2014 91.28 92.32 91.17 91.86 290,010 +1.49(+1.65%)
Oct 22, 2014 91.27 91.43 90.35 90.37 581,321 -0.58(-0.64%)
Oct 21, 2014 90.24 90.95 89.88 90.95 1,891,925 +1.93(+2.16%)
Oct 20, 2014 87.87 89.13 87.51 89.03 4,849,512 +0.58(+0.66%)
Oct 17, 2014 88.41 89.24 88.02 88.45 335,213 +1.01(+1.16%)
Oct 16, 2014 86.29 88.08 86.09 87.44 540,765 -0.49(-0.55%)
Oct 15, 2014 87.05 88.25 85.57 87.92 1,233,230 -0.44(-0.50%)
Oct 14, 2014 88.83 89.56 88.18 88.36 923,408 +0.18(+0.20%)
Oct 13, 2014 89.11 90.09 88.15 88.18 2,065,006 -1.17(-1.31%)
Oct 10, 2014 91.51 91.76 89.34 89.35 452,788 -2.86(-3.10%)
Oct 09, 2014 93.53 93.74 92.04 92.22 582,418 -1.43(-1.53%)
Oct 08, 2014 91.90 93.84 91.20 93.65 1,131,872 +1.81(+1.97%)
Oct 07, 2014 92.93 93.23 91.84 91.84 486,111 -1.59(-1.70%)
Oct 06, 2014 93.82 94.11 93.14 93.43 414,126 -0.04(-0.04%)
Oct 03, 2014 93.12 93.78 92.89 93.47 271,470 +0.78(+0.84%)
Oct 02, 2014 92.59 93.02 91.52 92.69 483,910 +0.07(+0.08%)
Oct 01, 2014 94.02 94.11 92.42 92.62 537,277 -1.65(-1.75%)
Sep 30, 2014 94.42 94.73 93.90 94.27 280,940 +0.05(+0.05%)
Sep 29, 2014 93.28 94.36 93.12 94.22 1,618,192 +0.01(+0.01%)
Sep 26, 2014 93.27 94.28 93.27 94.21 92,957 +1.20(+1.29%)
Sep 25, 2014 94.93 94.94 93.01 93.01 335,177 -2.25(-2.36%)
Sep 24, 2014 94.59 95.29 94.23 95.26 212,088 +0.66(+0.70%)
Sep 23, 2014 94.47 95.07 94.43 94.59 280,158 -0.21(-0.22%)
Sep 22, 2014 95.45 95.47 94.56 94.80 177,292 -0.80(-0.84%)
Sep 19, 2014 96.23 96.35 95.26 95.60 318,173 -0.43(-0.45%)
Sep 18, 2014 95.67 96.04 95.60 96.03 158,829 +0.62(+0.65%)
Sep 17, 2014 95.19 95.78 94.90 95.42 374,201 +0.19(+0.20%)
Sep 16, 2014 94.17 95.35 94.10 95.23 362,731 +0.70(+0.74%)
Sep 15, 2014 95.47 95.47 94.32 94.53 225,036 -0.73(-0.76%)
Sep 12, 2014 95.67 95.82 95.10 95.26 155,439 -0.56(-0.58%)
Sep 11, 2014 95.18 95.82 94.98 95.82 175,882 +0.31(+0.32%)
Sep 10, 2014 94.75 95.63 94.63 95.51 320,190 +0.77(+0.81%)
Sep 09, 2014 95.31 96.10 94.48 94.74 388,235 -0.60(-0.63%)
Sep 08, 2014 95.12 95.69 94.94 95.34 164,427 +0.24(+0.26%)
Sep 05, 2014 94.62 95.11 94.46 95.10 194,899 +0.65(+0.69%)
Sep 04, 2014 94.68 95.29 94.24 94.44 416,115 -0.11(-0.12%)
Sep 03, 2014 95.56 95.56 94.46 94.56 193,857 -0.77(-0.81%)
Sep 02, 2014 95.39 95.39 94.96 95.33 1,739,851 +0.17(+0.18%)
Aug 29, 2014 94.87 95.16 95.16 95.16 118,009 +0.57(+0.60%)
Aug 28, 2014 94.37 94.76 94.24 94.59 111,802 -0.11(-0.12%)
Aug 27, 2014 94.79 94.86 94.44 94.71 118,341 -0.08(-0.09%)
Aug 26, 2014 94.81 94.90 94.65 94.79 388,767 +0.08(+0.09%)
Aug 25, 2014 95.14 95.16 94.53 94.71 312,712 +0.00(+0.00%)
Aug 22, 2014 94.62 94.95 94.44 94.71 167,184 +0.08(+0.09%)
Aug 21, 2014 94.18 94.72 94.14 94.62 146,733 +0.49(+0.52%)
Aug 20, 2014 94.04 94.31 93.95 94.14 401,300 -0.05(-0.05%)
Aug 19, 2014 93.66 94.19 93.58 94.18 257,569 +0.77(+0.82%)
Aug 18, 2014 92.87 93.45 92.77 93.42 1,935,530 +0.91(+0.99%)
Aug 15, 2014 92.71 92.90 91.78 92.50 237,898 +0.20(+0.21%)
Aug 14, 2014 92.29 92.31 91.95 92.31 132,523 +0.12(+0.13%)
Aug 13, 2014 91.43 92.19 91.43 92.19 220,801 +1.04(+1.14%)
Aug 12, 2014 91.26 91.46 90.70 91.15 214,727 -0.15(-0.16%)
Aug 11, 2014 91.01 91.54 90.90 91.30 1,157,382 +0.61(+0.67%)
Aug 08, 2014 90.28 90.69 89.84 90.69 190,392 +0.55(+0.61%)
Aug 07, 2014 90.83 91.14 89.86 90.14 661,145 -0.33(-0.36%)
Aug 06, 2014 89.99 91.01 89.92 90.47 717,093 -0.17(-0.19%)
Aug 05, 2014 91.08 91.21 90.27 90.64 330,235 -0.77(-0.85%)
Aug 04, 2014 91.04 91.69 90.58 91.41 306,236 +0.62(+0.68%)
Aug 01, 2014 90.92 91.45 90.28 90.80 561,598 -0.49(-0.54%)
Jul 31, 2014 92.43 92.65 91.24 91.29 293,678 -1.93(-2.07%)
Jul 30, 2014 93.33 93.38 92.77 93.22 181,391 +0.30(+0.32%)
Jul 29, 2014 93.34 93.47 92.85 92.92 300,106 -0.42(-0.45%)
Jul 28, 2014 93.23 93.57 92.51 93.34 3,422,946 +0.19(+0.20%)
Jul 25, 2014 93.05 93.33 92.75 93.16 384,323 -0.14(-0.15%)
Jul 24, 2014 93.48 93.57 93.08 93.30 99,454 -0.05(-0.05%)
Jul 23, 2014 93.41 93.67 92.96 93.34 152,718 +0.16(+0.17%)
Jul 22, 2014 92.78 93.29 92.71 93.19 411,420 +0.77(+0.84%)
Jul 21, 2014 92.32 92.61 91.92 92.41 1,114,332 -0.06(-0.06%)
Jul 18, 2014 91.80 92.47 91.57 92.47 127,750 +1.25(+1.37%)
Jul 17, 2014 92.32 92.53 90.94 91.22 387,662 -1.19(-1.29%)
Jul 16, 2014 92.36 92.72 92.25 92.41 154,294 +0.86(+0.94%)
Jul 15, 2014 91.94 92.08 90.97 91.55 2,774,613 -0.25(-0.27%)
Jul 14, 2014 91.66 91.99 91.52 91.80 255,567 +0.68(+0.75%)
Jul 11, 2014 90.91 91.13 90.69 91.12 78,526 +0.29(+0.32%)
Jul 10, 2014 89.80 91.20 89.71 90.83 175,910 -0.21(-0.23%)
Jul 09, 2014 90.80 91.10 90.55 91.04 230,499 +0.39(+0.43%)
Jul 08, 2014 91.58 91.65 90.08 90.65 905,340 -1.07(-1.17%)
Jul 07, 2014 91.63 91.85 91.52 91.72 1,090,637 -0.03(-0.03%)
Jul 03, 2014 91.58 91.75 91.75 91.75 100,109 +0.41(+0.45%)
Jul 02, 2014 91.38 91.49 91.18 91.34 388,927 +0.04(+0.04%)
Jul 01, 2014 90.59 91.62 90.59 91.30 1,025,647 +0.91(+1.01%)
Jun 30, 2014 90.17 90.67 90.17 90.39 2,741,630 +0.23(+0.26%)
Jun 27, 2014 89.57 90.16 89.57 90.15 94,380 +0.52(+0.58%)
Jun 26, 2014 89.81 89.81 89.08 89.63 99,473 -0.11(-0.12%)
Jun 25, 2014 89.07 89.82 89.00 89.74 231,727 +0.50(+0.56%)
Jun 24, 2014 89.58 90.26 89.03 89.24 297,166 -0.40(-0.44%)
Jun 23, 2014 89.54 89.69 89.35 89.64 303,895 +0.20(+0.22%)
Jun 20, 2014 89.52 89.56 89.21 89.44 228,420 -0.24(-0.27%)
Jun 19, 2014 89.98 90.00 89.30 89.68 213,646 -0.20(-0.23%)
Jun 18, 2014 89.61 89.95 88.98 89.89 394,955 +0.39(+0.44%)
Jun 17, 2014 89.15 89.68 88.95 89.50 258,760 +0.33(+0.37%)
Jun 16, 2014 88.81 89.32 88.72 89.17 2,298,767 +0.11(+0.13%)
Jun 13, 2014 88.88 89.23 88.60 89.06 160,995 +0.60(+0.67%)
Jun 12, 2014 89.22 89.30 88.17 88.46 465,577 -0.80(-0.90%)
Jun 11, 2014 89.00 89.45 89.00 89.26 132,228 -0.16(-0.18%)
Jun 10, 2014 89.11 89.48 89.11 89.42 267,202 +0.47(+0.53%)
Jun 06, 2014 88.81 89.06 88.72 88.95 186,003 +0.43(+0.48%)
Jun 05, 2014 88.00 88.58 87.59 88.52 230,222 +0.77(+0.88%)
Jun 04, 2014 87.35 87.90 87.14 87.75 123,761 +0.25(+0.29%)
Jun 03, 2014 87.33 87.69 87.15 87.50 324,767 -0.06(-0.06%)
Jun 02, 2014 87.95 87.95 87.06 87.55 742,247 -0.11(-0.13%)
May 30, 2014 87.85 87.91 87.25 87.66 351,162 -0.07(-0.07%)
May 29, 2014 87.57 87.76 87.33 87.73 146,259 +0.55(+0.63%)
May 28, 2014 87.36 87.51 87.07 87.18 820,961 -0.31(-0.35%)
May 27, 2014 86.67 87.49 86.67 87.49 189,670 +0.99(+1.14%)
May 23, 2014 85.71 86.50 86.50 86.50 140,395 +0.58(+0.67%)
May 22, 2014 85.47 85.96 85.37 85.93 130,536 +0.47(+0.54%)
May 21, 2014 84.93 85.46 84.93 85.46 121,205 +0.65(+0.77%)
May 20, 2014 85.09 85.40 84.46 84.81 220,279 -0.35(-0.41%)
May 19, 2014 84.22 85.25 84.20 85.16 252,639 +0.78(+0.93%)
May 16, 2014 84.00 84.40 83.45 84.38 92,798 +0.56(+0.67%)
May 15, 2014 84.47 84.73 83.51 83.82 456,887 -0.63(-0.75%)
May 14, 2014 84.78 84.93 84.26 84.46 152,637 -0.42(-0.49%)
May 13, 2014 85.04 85.26 84.73 84.87 146,252 +0.04(+0.04%)
May 12, 2014 83.83 84.93 83.83 84.84 142,994 +1.42(+1.71%)
May 09, 2014 83.17 83.46 82.72 83.41 183,705 +0.18(+0.21%)
May 08, 2014 83.04 84.17 82.81 83.24 225,571 +0.00(+0.00%)
May 07, 2014 83.66 83.75 82.32 83.24 192,626 -0.30(-0.36%)
May 06, 2014 84.40 84.47 83.53 83.53 130,695 -1.03(-1.22%)
May 05, 2014 83.80 84.57 83.64 84.57 227,425 +0.33(+0.40%)
May 02, 2014 84.65 84.71 84.16 84.23 206,384 -0.12(-0.14%)
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.