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 (%)
Jun 30, 2015 24.65 24.65 24.41 24.52 1,742,393 +0.08(+0.35%)
Jun 29, 2015 24.70 24.85 24.43 24.43 5,235,471 -0.55(-2.19%)
Jun 26, 2015 25.20 25.23 24.92 24.98 648,809 -0.30(-1.17%)
Jun 25, 2015 25.43 25.46 25.24 25.28 503,244 -0.08(-0.31%)
Jun 24, 2015 25.43 25.55 25.33 25.36 533,006 -0.10(-0.40%)
Jun 23, 2015 25.51 25.54 25.37 25.46 263,344 -0.01(-0.04%)
Jun 22, 2015 25.47 25.54 25.41 25.47 432,483 +0.17(+0.68%)
Jun 19, 2015 25.50 25.50 25.28 25.29 389,742 -0.18(-0.72%)
Jun 18, 2015 25.25 25.52 25.25 25.48 444,345 +0.20(+0.79%)
Jun 17, 2015 25.26 25.35 25.12 25.28 421,374 +0.05(+0.19%)
Jun 16, 2015 25.05 25.28 25.04 25.23 365,902 +0.15(+0.61%)
Jun 15, 2015 25.01 25.10 24.85 25.08 614,906 -0.13(-0.51%)
Jun 12, 2015 25.29 25.35 25.20 25.21 425,268 -0.22(-0.85%)
Jun 11, 2015 25.51 25.58 25.40 25.42 1,452,195 -0.02(-0.09%)
Jun 10, 2015 25.18 25.50 25.17 25.45 2,195,805 +0.39(+1.57%)
Jun 09, 2015 25.06 25.13 24.85 25.05 599,017 -0.06(-0.25%)
Jun 08, 2015 25.43 25.47 25.06 25.12 385,484 -0.33(-1.30%)
Jun 05, 2015 25.47 25.52 25.30 25.45 708,297 -0.01(-0.05%)
Jun 04, 2015 25.59 25.71 25.42 25.46 548,594 -0.25(-0.96%)
Jun 03, 2015 25.77 25.86 25.66 25.71 494,555 +0.05(+0.20%)
Jun 02, 2015 25.65 25.78 25.52 25.66 898,940 -0.07(-0.28%)
Jun 01, 2015 25.74 25.81 25.56 25.73 2,419,575 +0.08(+0.30%)
May 29, 2015 25.82 25.82 25.59 25.65 598,931 -0.19(-0.72%)
May 28, 2015 25.81 25.88 25.77 25.84 463,213 -0.02(-0.07%)
May 27, 2015 25.45 25.89 25.45 25.86 1,471,075 +0.47(+1.86%)
May 26, 2015 25.68 25.68 25.29 25.39 1,734,526 -0.37(-1.45%)
May 22, 2015 25.72 25.76 25.76 25.76 329,934 +0.03(+0.10%)
May 21, 2015 25.58 25.78 25.55 25.74 501,932 +0.09(+0.36%)
May 20, 2015 25.63 25.76 25.53 25.64 3,370,132 +0.03(+0.10%)
May 19, 2015 25.69 25.73 25.60 25.62 500,041 -0.05(-0.20%)
May 18, 2015 25.50 25.71 25.47 25.67 1,070,066 +0.13(+0.49%)
May 15, 2015 25.65 25.69 25.49 25.54 660,378 -0.09(-0.35%)
May 14, 2015 25.39 25.64 25.38 25.63 4,258,456 +0.43(+1.72%)
May 13, 2015 25.18 25.33 25.17 25.20 329,900 +0.13(+0.51%)
May 12, 2015 25.05 25.18 24.86 25.07 635,194 -0.14(-0.54%)
May 11, 2015 25.31 25.32 25.19 25.21 562,459 -0.12(-0.48%)
May 08, 2015 25.21 25.35 25.21 25.33 1,057,720 +0.35(+1.39%)
May 07, 2015 24.81 25.07 24.81 24.98 1,884,135 +0.16(+0.65%)
May 06, 2015 25.09 25.13 24.65 24.82 1,128,149 -0.19(-0.78%)
May 05, 2015 25.37 25.37 24.99 25.01 1,012,984 -0.43(-1.68%)
May 04, 2015 25.49 25.58 25.43 25.44 2,674,334 +0.01(+0.03%)
May 01, 2015 25.17 25.43 25.17 25.43 3,903,762 +0.37(+1.46%)
Apr 30, 2015 25.34 25.39 24.98 25.07 2,780,085 -0.39(-1.53%)
Apr 29, 2015 25.49 25.59 25.29 25.46 495,599 -0.17(-0.66%)
Apr 28, 2015 25.65 25.77 25.38 25.63 874,090 +0.03(+0.10%)
Apr 27, 2015 25.62 25.71 25.53 25.60 4,289,524 +0.09(+0.34%)
Apr 24, 2015 25.50 25.57 25.38 25.51 1,009,980 +0.25(+1.01%)
Apr 23, 2015 25.06 25.36 25.06 25.26 422,525 +0.07(+0.30%)
Apr 22, 2015 25.05 25.21 24.88 25.18 615,064 +0.22(+0.88%)
Apr 21, 2015 24.99 25.15 24.95 24.96 674,071 -0.02(-0.09%)
Apr 20, 2015 24.64 25.00 24.64 24.99 1,313,631 +0.48(+1.97%)
Apr 17, 2015 24.70 24.71 24.44 24.50 796,567 -0.40(-1.61%)
Apr 16, 2015 24.88 24.96 24.84 24.91 442,963 -0.07(-0.28%)
Apr 15, 2015 24.80 25.01 24.76 24.98 901,944 +0.26(+1.05%)
Apr 14, 2015 24.80 24.83 24.59 24.72 625,249 -0.10(-0.40%)
Apr 13, 2015 24.93 25.03 24.81 24.81 545,008 -0.08(-0.31%)
Apr 10, 2015 24.76 24.89 24.72 24.89 569,729 +0.11(+0.44%)
Apr 09, 2015 24.62 24.78 24.55 24.78 703,573 +0.13(+0.53%)
Apr 08, 2015 24.61 24.73 24.53 24.65 701,510 +0.06(+0.23%)
Apr 07, 2015 24.65 24.80 24.59 24.60 1,529,248 -0.04(-0.17%)
Apr 06, 2015 24.23 24.69 24.15 24.64 652,726 +0.27(+1.10%)
Apr 02, 2015 24.41 24.37 24.37 24.37 1,538,410 -0.03(-0.12%)
Apr 01, 2015 24.51 24.52 24.27 24.40 4,144,250 -0.13(-0.53%)
Mar 31, 2015 24.63 24.71 24.52 24.53 518,039 -0.22(-0.89%)
Mar 30, 2015 24.63 24.76 24.62 24.75 1,881,794 +0.29(+1.18%)
Mar 27, 2015 24.38 24.53 24.28 24.46 507,007 +0.05(+0.22%)
Mar 26, 2015 24.25 24.51 24.13 24.40 1,639,012 +0.02(+0.09%)
Mar 25, 2015 25.16 25.16 24.38 24.38 1,017,062 -0.72(-2.87%)
Mar 24, 2015 25.18 25.28 25.10 25.10 471,438 -0.07(-0.30%)
Mar 23, 2015 25.19 25.29 25.17 25.18 474,506 +0.03(+0.11%)
Mar 20, 2015 25.14 25.29 25.14 25.15 469,031 +0.14(+0.58%)
Mar 19, 2015 25.05 25.13 25.01 25.01 675,186 -0.05(-0.19%)
Mar 18, 2015 24.71 25.16 24.63 25.05 1,018,812 +0.30(+1.21%)
Mar 17, 2015 24.67 24.80 24.60 24.75 635,867 +0.07(+0.28%)
Mar 16, 2015 24.49 24.70 24.46 24.68 1,858,775 +0.29(+1.18%)
Mar 13, 2015 24.48 24.55 24.25 24.39 629,114 -0.12(-0.49%)
Mar 12, 2015 24.34 24.53 24.29 24.51 831,536 +0.09(+0.38%)
Mar 11, 2015 24.63 24.65 24.39 24.42 509,702 -0.14(-0.57%)
Mar 10, 2015 24.92 24.94 24.56 24.56 798,987 -0.52(-2.05%)
Mar 09, 2015 25.01 25.19 24.96 25.07 1,548,753 +0.11(+0.45%)
Mar 06, 2015 25.25 25.30 24.92 24.96 2,830,030 -0.27(-1.08%)
Mar 05, 2015 25.32 25.34 25.15 25.23 765,392 -0.05(-0.20%)
Mar 04, 2015 25.31 25.32 25.15 25.29 1,124,725 -0.10(-0.38%)
Mar 03, 2015 25.52 25.52 25.29 25.38 2,590,713 -0.20(-0.79%)
Mar 02, 2015 25.39 25.58 25.37 25.58 4,057,743 +0.23(+0.92%)
Feb 27, 2015 25.46 25.50 25.32 25.35 429,116 -0.13(-0.49%)
Feb 26, 2015 25.35 25.50 25.32 25.48 812,490 +0.18(+0.73%)
Feb 25, 2015 25.39 25.40 25.22 25.29 481,002 -0.18(-0.71%)
Feb 24, 2015 25.40 25.51 25.26 25.47 634,498 +0.06(+0.24%)
Feb 23, 2015 25.42 25.42 25.28 25.41 2,265,472 +0.01(+0.06%)
Feb 20, 2015 25.26 25.42 25.14 25.40 1,740,787 +0.15(+0.58%)
Feb 19, 2015 25.11 25.28 25.08 25.25 552,290 +0.10(+0.42%)
Feb 18, 2015 25.06 25.16 25.04 25.15 1,391,532 +0.05(+0.19%)
Feb 17, 2015 25.10 25.11 25.03 25.10 2,324,957 +0.00(+0.02%)
Feb 13, 2015 24.95 25.10 25.10 25.10 1,108,262 +0.22(+0.88%)
Feb 12, 2015 24.67 24.88 24.65 24.88 885,593 +0.40(+1.65%)
Feb 11, 2015 24.40 24.53 24.37 24.47 7,429,351 +0.09(+0.37%)
Feb 10, 2015 24.13 24.40 24.07 24.38 5,111,979 +0.41(+1.69%)
Feb 09, 2015 23.94 24.08 23.92 23.98 7,561,681 -0.04(-0.16%)
Feb 06, 2015 24.16 24.27 23.95 24.02 1,872,715 -0.09(-0.39%)
Feb 05, 2015 24.02 24.13 23.92 24.11 1,273,185 +0.21(+0.86%)
Feb 04, 2015 23.80 24.05 23.80 23.90 1,435,627 +0.04(+0.16%)
Feb 03, 2015 23.65 23.88 23.60 23.87 1,694,423 +0.26(+1.10%)
Feb 02, 2015 23.44 23.62 23.07 23.61 55,902,340 +0.22(+0.93%)
Jan 30, 2015 23.64 23.70 23.37 23.39 1,400,302 -0.38(-1.60%)
Jan 29, 2015 23.52 23.82 23.34 23.77 2,164,858 +0.24(+1.02%)
Jan 28, 2015 24.02 24.10 23.53 23.53 3,762,713 -0.02(-0.08%)
Jan 27, 2015 23.88 23.88 23.45 23.55 6,943,933 -0.79(-3.25%)
Jan 26, 2015 24.42 24.42 24.25 24.34 1,046,761 -0.07(-0.31%)
Jan 23, 2015 24.34 24.52 24.29 24.41 8,027,336 +0.04(+0.18%)
Jan 22, 2015 23.97 24.38 23.79 24.37 2,119,729 +0.49(+2.06%)
Jan 21, 2015 23.74 23.97 23.66 23.88 3,052,270 +0.05(+0.21%)
Jan 20, 2015 23.70 23.89 23.50 23.83 8,304,565 +0.20(+0.86%)
Jan 16, 2015 23.35 23.64 23.30 23.63 4,840,654 +0.20(+0.85%)
Jan 15, 2015 23.87 23.87 23.38 23.43 1,072,410 -0.35(-1.47%)
Jan 14, 2015 23.67 23.89 23.55 23.78 1,388,756 -0.13(-0.53%)
Jan 13, 2015 24.15 24.46 23.72 23.90 2,179,339 -0.00(-0.02%)
Jan 12, 2015 24.30 24.30 23.85 23.91 1,910,498 -0.33(-1.37%)
Jan 09, 2015 24.40 24.46 24.05 24.24 1,129,037 -0.09(-0.38%)
Jan 08, 2015 23.90 24.37 23.90 24.33 1,406,129 +0.59(+2.49%)
Jan 07, 2015 23.70 23.84 23.60 23.74 1,137,220 +0.20(+0.84%)
Jan 06, 2015 23.90 23.94 23.44 23.54 2,686,535 -0.32(-1.36%)
Jan 05, 2015 24.13 24.20 23.81 23.87 2,181,771 -0.39(-1.60%)
Jan 02, 2015 24.45 24.55 24.12 24.25 3,878,786 -0.08(-0.33%)
Dec 31, 2014 24.66 24.33 24.33 24.33 1,002,284 -0.28(-1.13%)
Dec 30, 2014 24.73 24.78 24.58 24.61 2,787,102 -0.19(-0.78%)
Dec 29, 2014 24.86 24.91 24.79 24.80 16,520,259 -0.13(-0.52%)
Dec 26, 2014 24.89 24.99 24.85 24.93 672,586 +0.11(+0.43%)
Dec 24, 2014 24.88 24.83 24.83 24.83 848,252 -0.01(-0.03%)
Dec 23, 2014 24.86 24.94 24.83 24.83 1,288,603 +0.04(+0.15%)
Dec 22, 2014 24.62 24.80 24.57 24.80 2,667,961 +0.23(+0.95%)
Dec 19, 2014 24.47 24.60 24.41 24.57 1,585,911 +0.12(+0.48%)
Dec 18, 2014 24.14 24.45 24.10 24.45 3,742,141 +0.72(+3.04%)
Dec 17, 2014 23.34 23.80 23.31 23.73 1,485,282 +0.44(+1.91%)
Dec 16, 2014 23.46 23.86 23.28 23.28 5,062,920 -0.36(-1.50%)
Dec 15, 2014 23.98 24.12 23.54 23.64 2,648,486 -0.16(-0.67%)
Dec 12, 2014 23.96 24.14 23.80 23.80 1,928,179 -0.36(-1.49%)
Dec 11, 2014 24.11 24.44 24.10 24.16 2,198,542 +0.13(+0.53%)
Dec 10, 2014 24.44 24.47 24.00 24.03 1,331,190 -0.44(-1.78%)
Dec 09, 2014 24.02 24.48 23.96 24.47 1,690,044 +0.14(+0.58%)
Dec 08, 2014 24.59 24.64 24.21 24.33 3,756,681 -0.35(-1.41%)
Dec 05, 2014 24.72 24.76 24.61 24.67 850,210 +0.00(+0.00%)
Dec 04, 2014 24.67 24.77 24.60 24.67 1,083,014 +0.01(+0.04%)
Dec 03, 2014 24.60 24.72 24.52 24.66 1,137,671 +0.13(+0.51%)
Dec 02, 2014 24.49 24.59 24.39 24.54 2,161,495 +0.05(+0.20%)
Dec 01, 2014 24.79 24.79 24.38 24.49 4,091,190 -0.32(-1.29%)
Nov 28, 2014 24.77 24.88 24.72 24.81 514,026 +0.07(+0.27%)
Nov 26, 2014 24.50 24.74 24.74 24.74 769,857 +0.25(+1.03%)
Nov 25, 2014 24.53 24.63 24.49 24.49 1,036,423 -0.01(-0.06%)
Nov 24, 2014 24.38 24.51 24.34 24.50 969,874 +0.18(+0.75%)
Nov 21, 2014 24.49 24.49 24.23 24.32 1,724,153 +0.06(+0.23%)
Nov 20, 2014 24.00 24.27 24.00 24.27 576,338 +0.17(+0.72%)
Nov 19, 2014 24.25 24.25 23.99 24.09 1,640,399 -0.20(-0.80%)
Nov 18, 2014 24.16 24.33 24.16 24.29 1,609,527 +0.13(+0.53%)
Nov 17, 2014 24.16 24.22 24.03 24.16 1,064,388 -0.07(-0.29%)
Nov 14, 2014 24.05 24.23 24.04 24.23 1,309,076 +0.21(+0.87%)
Nov 13, 2014 23.94 24.12 23.94 24.02 1,255,134 +0.12(+0.52%)
Nov 12, 2014 23.77 23.92 23.76 23.90 793,000 +0.07(+0.29%)
Nov 11, 2014 23.80 23.83 23.74 23.83 2,265,969 +0.03(+0.15%)
Nov 10, 2014 23.71 23.83 23.68 23.79 1,652,972 +0.07(+0.27%)
Nov 07, 2014 23.76 23.77 23.60 23.73 1,212,521 +0.00(+0.00%)
Nov 06, 2014 23.65 23.74 23.57 23.73 1,198,571 +0.03(+0.13%)
Nov 05, 2014 23.82 23.83 23.62 23.70 1,126,877 +0.00(+0.01%)
Nov 04, 2014 23.65 23.75 23.55 23.69 1,790,474 +0.00(+0.02%)
Nov 03, 2014 23.61 23.75 23.57 23.69 17,408,092 +0.09(+0.36%)
Oct 31, 2014 23.60 23.62 23.47 23.60 1,656,533 +0.40(+1.72%)
Oct 30, 2014 23.18 23.25 23.03 23.20 2,535,208 -0.07(-0.32%)
Oct 29, 2014 23.26 23.36 23.14 23.28 1,825,337 -0.07(-0.30%)
Oct 28, 2014 23.07 23.35 23.05 23.35 1,554,074 +0.34(+1.47%)
Oct 27, 2014 22.93 23.05 23.00 23.01 2,793,072 +0.01(+0.05%)
Oct 24, 2014 22.92 23.02 22.78 23.00 1,222,971 +0.19(+0.85%)
Oct 23, 2014 22.66 22.92 22.63 22.80 1,168,215 +0.37(+1.65%)
Oct 22, 2014 22.66 22.70 22.43 22.44 2,341,671 -0.14(-0.64%)
Oct 21, 2014 22.40 22.58 22.31 22.58 7,621,031 +0.48(+2.16%)
Oct 20, 2014 21.81 22.13 21.72 22.10 19,534,742 +0.14(+0.66%)
Oct 17, 2014 21.95 22.15 21.85 21.96 1,350,303 +0.25(+1.16%)
Oct 16, 2014 21.42 21.87 21.37 21.71 2,178,305 -0.12(-0.55%)
Oct 15, 2014 21.61 21.91 21.24 21.83 4,967,683 -0.11(-0.50%)
Oct 14, 2014 22.05 22.23 21.89 21.94 3,719,661 +0.04(+0.20%)
Oct 13, 2014 22.12 22.36 21.88 21.89 8,318,234 -0.29(-1.31%)
Oct 10, 2014 22.72 22.78 22.18 22.18 1,823,916 -0.71(-3.10%)
Oct 09, 2014 23.22 23.27 22.85 22.89 2,346,089 -0.36(-1.53%)
Oct 08, 2014 22.81 23.30 22.64 23.25 4,559,395 +0.45(+1.97%)
Oct 07, 2014 23.07 23.14 22.80 22.80 1,958,146 -0.39(-1.70%)
Oct 06, 2014 23.29 23.36 23.12 23.19 1,668,179 -0.01(-0.04%)
Oct 03, 2014 23.12 23.28 23.06 23.20 1,093,533 +0.19(+0.84%)
Oct 02, 2014 22.99 23.09 22.72 23.01 1,949,281 +0.02(+0.08%)
Oct 01, 2014 23.34 23.36 22.94 22.99 2,164,255 -0.41(-1.75%)
Sep 30, 2014 23.44 23.52 23.31 23.40 1,131,682 +0.01(+0.05%)
Sep 29, 2014 23.16 23.42 23.12 23.39 6,518,382 +0.00(+0.01%)
Sep 26, 2014 23.16 23.41 23.16 23.39 374,448 +0.30(+1.29%)
Sep 25, 2014 23.57 23.57 23.09 23.09 1,350,157 -0.56(-2.36%)
Sep 24, 2014 23.48 23.65 23.39 23.65 854,331 +0.16(+0.70%)
Sep 23, 2014 23.45 23.60 23.44 23.48 1,128,532 -0.05(-0.22%)
Sep 22, 2014 23.70 23.70 23.47 23.53 714,165 -0.20(-0.84%)
Sep 19, 2014 23.89 23.92 23.65 23.73 1,281,663 -0.11(-0.45%)
Sep 18, 2014 23.75 23.84 23.73 23.84 639,795 +0.15(+0.65%)
Sep 17, 2014 23.63 23.78 23.56 23.69 1,507,352 +0.05(+0.20%)
Sep 16, 2014 23.38 23.67 23.36 23.64 1,461,149 +0.17(+0.74%)
Sep 15, 2014 23.70 23.70 23.42 23.47 906,488 -0.18(-0.76%)
Sep 12, 2014 23.75 23.79 23.61 23.65 626,139 -0.14(-0.58%)
Sep 11, 2014 23.63 23.79 23.58 23.79 708,488 +0.08(+0.32%)
Sep 10, 2014 23.52 23.74 23.49 23.71 1,289,785 +0.19(+0.81%)
Sep 09, 2014 23.66 23.86 23.46 23.52 1,563,886 -0.15(-0.63%)
Sep 08, 2014 23.61 23.75 23.57 23.67 662,346 +0.06(+0.25%)
Sep 05, 2014 23.49 23.61 23.45 23.61 785,090 +0.16(+0.69%)
Sep 04, 2014 23.50 23.66 23.40 23.45 1,676,190 -0.03(-0.12%)
Sep 03, 2014 23.72 23.72 23.45 23.47 780,894 -0.19(-0.81%)
Sep 02, 2014 23.68 23.68 23.57 23.67 7,008,444 +0.04(+0.18%)
Aug 29, 2014 23.55 23.62 23.62 23.62 475,365 +0.14(+0.60%)
Aug 28, 2014 23.43 23.52 23.40 23.48 450,362 -0.03(-0.12%)
Aug 27, 2014 23.53 23.55 23.44 23.51 476,703 -0.02(-0.09%)
Aug 26, 2014 23.54 23.56 23.50 23.53 1,566,028 +0.02(+0.09%)
Aug 25, 2014 23.62 23.62 23.47 23.51 1,259,665 +0.00(+0.00%)
Aug 22, 2014 23.49 23.57 23.45 23.51 673,451 +0.02(+0.09%)
Aug 21, 2014 23.38 23.51 23.37 23.49 591,071 +0.12(+0.52%)
Aug 20, 2014 23.35 23.41 23.32 23.37 1,616,513 -0.01(-0.05%)
Aug 19, 2014 23.25 23.38 23.23 23.38 1,037,539 +0.19(+0.82%)
Aug 18, 2014 23.05 23.20 23.03 23.19 7,796,678 +0.23(+0.99%)
Aug 15, 2014 23.02 23.06 22.78 22.96 958,298 +0.05(+0.21%)
Aug 14, 2014 22.91 22.92 22.83 22.92 533,829 +0.03(+0.13%)
Aug 13, 2014 22.70 22.89 22.70 22.89 889,429 +0.26(+1.14%)
Aug 12, 2014 22.66 22.70 22.52 22.63 864,961 -0.04(-0.16%)
Aug 11, 2014 22.59 22.73 22.57 22.67 4,662,153 +0.15(+0.67%)
Aug 08, 2014 22.41 22.51 22.30 22.51 766,935 +0.14(+0.61%)
Aug 07, 2014 22.55 22.63 22.31 22.38 2,663,219 -0.08(-0.36%)
Aug 06, 2014 22.34 22.59 22.32 22.46 2,888,587 -0.04(-0.19%)
Aug 05, 2014 22.61 22.64 22.41 22.50 1,330,249 -0.19(-0.85%)
Aug 04, 2014 22.60 22.76 22.49 22.69 1,233,578 +0.15(+0.68%)
Aug 01, 2014 22.57 22.70 22.41 22.54 2,262,224 -0.12(-0.54%)
Jul 31, 2014 22.95 23.00 22.65 22.66 1,182,989 -0.48(-2.07%)
Jul 30, 2014 23.17 23.18 23.03 23.14 730,680 +0.07(+0.32%)
Jul 29, 2014 23.17 23.20 23.05 23.07 1,208,886 -0.10(-0.45%)
Jul 28, 2014 23.14 23.23 22.97 23.17 13,788,265 +0.05(+0.20%)
Jul 25, 2014 23.10 23.17 23.02 23.13 1,548,127 -0.03(-0.15%)
Jul 24, 2014 23.21 23.23 23.11 23.16 400,619 -0.01(-0.05%)
Jul 23, 2014 23.19 23.25 23.08 23.17 615,176 +0.04(+0.17%)
Jul 22, 2014 23.03 23.16 23.02 23.13 1,657,279 +0.19(+0.84%)
Jul 21, 2014 22.92 22.99 22.82 22.94 4,488,737 -0.01(-0.06%)
Jul 18, 2014 22.79 22.95 22.73 22.95 514,603 +0.31(+1.37%)
Jul 17, 2014 22.92 22.97 22.58 22.64 1,561,576 -0.30(-1.29%)
Jul 16, 2014 22.93 23.02 22.90 22.94 621,528 +0.21(+0.94%)
Jul 15, 2014 22.82 22.86 22.58 22.73 11,176,658 -0.06(-0.27%)
Jul 14, 2014 22.75 22.84 22.72 22.79 1,029,474 +0.17(+0.75%)
Jul 11, 2014 22.57 22.62 22.51 22.62 316,318 +0.07(+0.32%)
Jul 10, 2014 22.29 22.64 22.27 22.55 708,600 -0.05(-0.23%)
Jul 09, 2014 22.54 22.62 22.48 22.60 928,494 +0.10(+0.43%)
Jul 08, 2014 22.73 22.75 22.36 22.50 3,646,879 -0.27(-1.17%)
Jul 07, 2014 22.75 22.80 22.72 22.77 4,393,289 -0.01(-0.03%)
Jul 03, 2014 22.73 22.78 22.78 22.78 403,261 +0.10(+0.45%)
Jul 02, 2014 22.68 22.71 22.64 22.67 1,566,671 +0.01(+0.04%)
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.