Skip to main content

US Technology Ishares ETF (NY: IYW )

135.08 -0.26 (-0.19%)
Streaming Delayed Price Updated: 2:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 38.77 38.91 38.64 38.84 474,401 +0.19(+0.49%)
Oct 30, 2017 38.76 38.42 38.65 627,717 +0.17(+0.45%)
Oct 27, 2017 38.09 38.59 37.98 38.47 1,023,617 +1.09(+2.93%)
Oct 26, 2017 37.40 37.47 37.30 37.38 1,291,521 +0.17(+0.47%)
Oct 25, 2017 37.32 37.46 36.95 37.21 900,654 -0.22(-0.58%)
Oct 24, 2017 37.35 37.47 37.25 37.42 478,291 +0.13(+0.35%)
Oct 23, 2017 37.55 37.56 37.25 37.29 483,821 -0.15(-0.40%)
Oct 20, 2017 37.42 37.53 37.39 37.45 602,698 +0.23(+0.61%)
Oct 19, 2017 37.15 37.22 36.94 37.22 427,193 -0.13(-0.35%)
Oct 18, 2017 37.36 37.42 37.21 37.35 1,406,420 +0.14(+0.37%)
Oct 17, 2017 37.15 37.22 37.09 37.21 394,897 +0.01(+0.02%)
Oct 16, 2017 37.15 37.21 37.08 37.21 301,792 +0.14(+0.37%)
Oct 13, 2017 37.03 37.12 37.01 37.07 345,376 +0.21(+0.57%)
Oct 12, 2017 36.83 37.00 36.82 36.86 619,903 +0.01(+0.03%)
Oct 11, 2017 36.65 36.86 36.64 36.85 215,668 +0.15(+0.41%)
Oct 10, 2017 36.81 36.83 36.58 36.70 258,071 +0.00(+0.01%)
Oct 09, 2017 36.68 36.79 36.64 36.70 211,662 +0.10(+0.26%)
Oct 06, 2017 36.36 36.61 36.36 36.60 387,649 +0.12(+0.32%)
Oct 05, 2017 36.26 36.51 36.23 36.48 584,740 +0.36(+1.00%)
Oct 04, 2017 36.11 36.20 35.99 36.12 1,102,834 -0.05(-0.15%)
Oct 03, 2017 36.13 36.19 36.08 36.17 793,935 +0.10(+0.27%)
Oct 02, 2017 36.05 36.20 35.90 36.08 4,257,303 +0.05(+0.13%)
Sep 29, 2017 35.81 36.04 35.76 36.03 536,950 +0.27(+0.77%)
Sep 28, 2017 35.64 35.77 35.60 35.76 324,888 +0.02(+0.07%)
Sep 27, 2017 35.49 35.85 35.45 35.73 473,036 +0.42(+1.20%)
Sep 26, 2017 35.35 35.43 35.15 35.31 777,288 +0.20(+0.56%)
Sep 25, 2017 35.44 35.44 34.95 35.11 697,589 -0.47(-1.33%)
Sep 22, 2017 35.48 35.63 35.43 35.59 365,361 -0.01(-0.03%)
Sep 21, 2017 35.78 35.78 35.44 35.60 498,333 -0.20(-0.56%)
Sep 20, 2017 35.97 35.97 35.55 35.80 1,430,177 -0.22(-0.61%)
Sep 19, 2017 35.98 36.09 35.88 36.02 312,980 +0.12(+0.33%)
Sep 18, 2017 35.96 36.09 35.81 35.90 470,928 -0.00(-0.01%)
Sep 15, 2017 35.74 35.97 35.69 35.90 275,751 +0.12(+0.33%)
Sep 14, 2017 35.78 35.94 35.68 35.79 394,930 -0.13(-0.36%)
Sep 13, 2017 35.88 35.93 35.79 35.92 355,632 -0.03(-0.08%)
Sep 12, 2017 36.02 36.03 35.78 35.95 713,641 +0.05(+0.15%)
Sep 11, 2017 35.70 35.96 35.70 35.89 655,075 +0.49(+1.37%)
Sep 08, 2017 35.69 35.74 35.38 35.41 702,197 -0.33(-0.93%)
Sep 07, 2017 35.71 35.77 35.55 35.74 360,324 +0.11(+0.32%)
Sep 06, 2017 35.68 35.70 35.44 35.63 348,208 +0.07(+0.20%)
Sep 05, 2017 35.74 35.87 35.31 35.55 1,213,413 -0.35(-0.97%)
Sep 01, 2017 36.01 36.04 35.84 35.90 410,086 -0.01(-0.04%)
Aug 31, 2017 35.69 35.96 35.67 35.92 445,313 +0.31(+0.87%)
Aug 30, 2017 35.33 35.64 35.29 35.61 752,502 +0.34(+0.95%)
Aug 29, 2017 34.83 35.33 34.79 35.27 350,231 +0.15(+0.42%)
Aug 28, 2017 35.12 35.18 35.04 35.12 295,206 +0.08(+0.23%)
Aug 25, 2017 35.21 35.30 35.01 35.04 346,361 -0.03(-0.09%)
Aug 24, 2017 35.19 35.22 34.91 35.07 425,900 -0.03(-0.09%)
Aug 23, 2017 34.95 35.19 34.95 35.10 379,391 -0.06(-0.16%)
Aug 22, 2017 34.79 35.18 34.79 35.16 470,199 +0.55(+1.59%)
Aug 21, 2017 34.68 34.72 34.39 34.61 418,443 -0.06(-0.16%)
Aug 18, 2017 34.70 34.92 34.55 34.67 489,754 -0.04(-0.10%)
Aug 17, 2017 35.29 35.33 34.70 34.70 913,319 -0.72(-2.04%)
Aug 16, 2017 35.37 35.56 35.29 35.42 381,297 +0.10(+0.29%)
Aug 15, 2017 35.33 35.39 35.21 35.32 1,065,553 +0.07(+0.19%)
Aug 14, 2017 35.01 35.29 35.01 35.26 1,526,928 +0.56(+1.62%)
Aug 11, 2017 34.48 34.78 34.43 34.69 454,630 +0.29(+0.85%)
Aug 10, 2017 34.98 35.01 34.37 34.40 698,081 -0.78(-2.21%)
Aug 09, 2017 34.96 35.19 34.95 35.18 378,903 -0.01(-0.02%)
Aug 08, 2017 35.16 35.49 35.10 35.19 520,378 -0.04(-0.12%)
Aug 07, 2017 35.06 35.23 35.03 35.23 344,814 +0.23(+0.65%)
Aug 04, 2017 34.97 35.11 34.91 35.00 483,644 +0.12(+0.33%)
Aug 03, 2017 35.00 35.01 34.80 34.88 611,390 -0.13(-0.36%)
Aug 02, 2017 35.25 35.38 34.76 35.01 607,937 +0.13(+0.39%)
Aug 01, 2017 34.84 34.91 34.74 34.88 1,530,385 +0.15(+0.44%)
Jul 31, 2017 34.99 35.06 34.66 34.72 663,521 -0.23(-0.67%)
Jul 28, 2017 34.81 35.01 34.76 34.96 364,707 -0.00(-0.01%)
Jul 27, 2017 35.55 35.55 34.52 34.96 1,316,945 -0.40(-1.12%)
Jul 26, 2017 35.42 35.46 35.25 35.36 436,180 +0.03(+0.10%)
Jul 25, 2017 35.24 35.40 35.15 35.32 381,689 -0.08(-0.22%)
Jul 24, 2017 35.25 35.44 35.21 35.40 1,664,265 +0.14(+0.39%)
Jul 21, 2017 35.18 35.29 35.12 35.26 368,364 -0.10(-0.28%)
Jul 20, 2017 35.41 35.41 35.16 35.36 3,450,255 +0.03(+0.08%)
Jul 19, 2017 35.20 35.38 35.17 35.33 549,458 +0.21(+0.61%)
Jul 18, 2017 34.91 35.13 34.79 35.12 397,049 +0.16(+0.45%)
Jul 17, 2017 34.96 35.08 34.90 34.96 454,601 -0.00(-0.01%)
Jul 14, 2017 34.80 35.00 34.71 34.96 448,345 +0.32(+0.92%)
Jul 13, 2017 34.55 34.76 34.54 34.65 530,529 +0.10(+0.30%)
Jul 12, 2017 34.35 34.57 34.30 34.54 775,940 +0.43(+1.26%)
Jul 11, 2017 33.91 34.13 33.84 34.11 835,882 +0.15(+0.44%)
Jul 10, 2017 33.69 34.04 33.66 33.96 399,438 +0.28(+0.82%)
Jul 07, 2017 33.35 33.80 33.34 33.69 954,623 +0.44(+1.33%)
Jul 06, 2017 33.26 33.44 33.15 33.25 1,139,291 -0.29(-0.86%)
Jul 05, 2017 33.27 33.63 33.22 33.53 1,929,307 +0.37(+1.11%)
Jul 03, 2017 33.64 33.69 33.15 33.17 737,805 -0.34(-1.00%)
Jun 30, 2017 33.68 33.74 33.46 33.50 896,057 -0.04(-0.11%)
Jun 29, 2017 33.98 33.98 33.26 33.54 3,174,608 -0.62(-1.82%)
Jun 28, 2017 33.85 34.21 33.62 34.16 752,593 +0.42(+1.26%)
Jun 27, 2017 34.19 34.25 33.73 33.74 640,662 -0.62(-1.79%)
Jun 26, 2017 34.75 34.87 34.33 34.35 553,672 -0.24(-0.70%)
Jun 23, 2017 34.31 34.66 34.25 34.60 855,271 +0.25(+0.74%)
Jun 22, 2017 34.41 34.46 34.21 34.34 663,419 +0.09(+0.27%)
Jun 21, 2017 34.11 34.27 34.04 34.25 1,187,025 +0.24(+0.71%)
Jun 20, 2017 34.30 34.31 34.00 34.01 460,031 -0.28(-0.81%)
Jun 19, 2017 34.02 34.31 33.99 34.28 930,658 +0.59(+1.75%)
Jun 16, 2017 33.76 33.79 33.56 33.69 813,617 -0.07(-0.20%)
Jun 15, 2017 33.52 33.83 33.35 33.76 1,624,847 -0.17(-0.50%)
Jun 14, 2017 34.29 34.29 33.63 33.93 1,478,600 -0.24(-0.69%)
Jun 13, 2017 34.15 34.27 33.87 34.17 1,226,250 +0.28(+0.83%)
Jun 12, 2017 33.73 33.94 33.21 33.88 4,882,330 -0.22(-0.65%)
Jun 09, 2017 35.25 35.30 33.58 34.11 2,669,835 -1.08(-3.07%)
Jun 08, 2017 35.16 35.21 34.97 35.19 568,620 +0.14(+0.41%)
Jun 07, 2017 35.05 35.12 34.86 35.04 362,485 +0.09(+0.25%)
Jun 06, 2017 34.93 35.14 34.91 34.96 478,544 -0.05(-0.13%)
Jun 05, 2017 34.97 35.12 34.95 35.00 332,685 +0.00(+0.01%)
Jun 02, 2017 34.71 35.00 34.64 35.00 879,106 +0.38(+1.11%)
Jun 01, 2017 34.58 34.62 34.38 34.62 1,039,820 +0.12(+0.35%)
May 31, 2017 34.75 34.75 34.40 34.50 509,430 -0.12(-0.35%)
May 30, 2017 34.52 34.66 34.51 34.62 422,239 +0.07(+0.21%)
May 26, 2017 34.52 34.55 34.42 34.55 251,530 +0.03(+0.08%)
May 25, 2017 34.39 34.58 34.30 34.52 693,068 +0.28(+0.83%)
May 24, 2017 34.23 34.26 34.11 34.23 404,925 +0.14(+0.41%)
May 23, 2017 34.21 34.21 34.01 34.10 600,167 +0.00(+0.01%)
May 22, 2017 33.88 34.11 33.86 34.09 454,442 +0.33(+0.96%)
May 19, 2017 33.76 33.90 33.73 33.77 625,000 +0.17(+0.50%)
May 18, 2017 33.32 33.71 33.25 33.60 697,194 +0.21(+0.62%)
May 17, 2017 34.09 34.16 33.37 33.39 1,369,287 -1.03(-2.98%)
May 16, 2017 34.30 34.42 34.16 34.42 819,816 +0.24(+0.69%)
May 15, 2017 34.05 34.19 34.03 34.18 591,928 +0.18(+0.53%)
May 12, 2017 33.93 34.00 33.88 34.00 626,489 +0.11(+0.31%)
May 11, 2017 33.83 33.91 33.70 33.89 545,659 -0.04(-0.11%)
May 10, 2017 33.87 33.96 33.76 33.93 784,223 +0.11(+0.33%)
May 09, 2017 33.82 33.95 33.77 33.82 733,443 +0.05(+0.15%)
May 08, 2017 33.60 33.78 33.57 33.77 843,985 +0.16(+0.49%)
May 05, 2017 33.47 33.61 33.42 33.60 393,932 +0.15(+0.44%)
May 04, 2017 33.43 33.50 33.34 33.46 962,982 +0.03(+0.08%)
May 03, 2017 33.36 33.48 33.27 33.43 982,988 -0.02(-0.06%)
May 02, 2017 33.47 33.51 33.36 33.45 693,992 +0.06(+0.19%)
May 01, 2017 33.18 33.44 33.13 33.39 1,181,085 +0.32(+0.98%)
Apr 28, 2017 33.12 33.13 32.98 33.06 724,285 +0.10(+0.31%)
Apr 27, 2017 32.88 32.97 32.83 32.96 583,108 +0.20(+0.60%)
Apr 26, 2017 32.85 32.90 32.74 32.77 1,494,890 -0.08(-0.25%)
Apr 25, 2017 32.78 32.91 32.73 32.85 831,512 +0.21(+0.63%)
Apr 24, 2017 32.57 32.67 32.49 32.64 868,309 +0.43(+1.34%)
Apr 21, 2017 32.21 32.28 32.14 32.21 452,853 -0.01(-0.04%)
Apr 20, 2017 32.05 32.28 32.01 32.22 675,617 +0.28(+0.88%)
Apr 19, 2017 32.05 32.13 31.89 31.94 322,912 -0.02(-0.05%)
Apr 18, 2017 31.89 32.04 31.84 31.96 596,154 -0.02(-0.08%)
Apr 17, 2017 31.77 31.99 31.77 31.99 414,606 +0.30(+0.94%)
Apr 13, 2017 31.78 31.99 31.68 31.69 541,161 -0.11(-0.35%)
Apr 12, 2017 31.95 32.01 31.76 31.80 610,813 -0.15(-0.47%)
Apr 11, 2017 32.03 32.05 31.67 31.95 826,504 -0.13(-0.41%)
Apr 10, 2017 32.17 32.24 32.05 32.08 452,653 -0.05(-0.17%)
Apr 07, 2017 32.14 32.23 32.04 32.14 335,787 -0.01(-0.04%)
Apr 06, 2017 32.19 32.24 32.08 32.15 393,668 -0.00(-0.01%)
Apr 05, 2017 32.32 32.53 32.10 32.16 456,532 -0.12(-0.39%)
Apr 04, 2017 32.16 32.29 32.16 32.28 883,766 +0.01(+0.04%)
Apr 03, 2017 32.33 32.42 32.08 32.27 1,128,747 -0.07(-0.21%)
Mar 31, 2017 32.31 32.43 32.25 32.34 575,015 -0.01(-0.04%)
Mar 30, 2017 32.33 32.41 32.26 32.35 404,398 +0.05(+0.14%)
Mar 29, 2017 32.20 32.33 32.16 32.30 303,237 +0.08(+0.26%)
Mar 28, 2017 31.97 32.30 31.93 32.22 462,932 +0.24(+0.76%)
Mar 27, 2017 31.66 32.05 31.61 31.98 1,390,104 +0.03(+0.08%)
Mar 24, 2017 32.07 32.16 31.84 31.95 762,048 +0.03(+0.09%)
Mar 23, 2017 31.95 32.03 31.86 31.92 715,286 -0.08(-0.25%)
Mar 22, 2017 31.74 32.03 31.72 32.00 770,914 +0.25(+0.79%)
Mar 21, 2017 32.38 32.46 31.73 31.75 1,634,384 -0.52(-1.60%)
Mar 20, 2017 32.20 32.33 32.18 32.27 278,823 +0.07(+0.21%)
Mar 17, 2017 32.28 32.31 32.19 32.20 315,441 +0.00(+0.00%)
Mar 16, 2017 32.26 32.27 32.14 32.20 307,222 +0.10(+0.32%)
Mar 15, 2017 31.97 32.16 31.84 32.10 490,208 +0.20(+0.62%)
Mar 14, 2017 31.91 31.93 31.77 31.90 478,071 -0.07(-0.23%)
Mar 13, 2017 31.92 32.01 31.92 31.98 6,565,315 +0.02(+0.07%)
Mar 10, 2017 31.94 31.99 31.83 31.95 439,077 +0.18(+0.56%)
Mar 09, 2017 31.78 31.82 31.60 31.78 609,449 -0.01(-0.04%)
Mar 08, 2017 31.75 31.90 31.72 31.79 1,904,997 +0.03(+0.09%)
Mar 07, 2017 31.68 31.87 31.68 31.76 657,072 +0.04(+0.14%)
Mar 06, 2017 31.67 31.78 31.60 31.72 876,789 -0.06(-0.20%)
Mar 03, 2017 31.73 31.78 31.64 31.78 529,822 +0.05(+0.17%)
Mar 02, 2017 31.96 31.96 31.72 31.73 737,649 -0.24(-0.75%)
Mar 01, 2017 31.73 32.02 31.66 31.97 955,065 +0.44(+1.39%)
Feb 28, 2017 31.68 31.68 31.49 31.53 579,461 -0.18(-0.56%)
Feb 27, 2017 31.65 31.71 31.59 31.71 522,840 +0.03(+0.10%)
Feb 24, 2017 31.44 31.68 31.38 31.68 578,351 +0.03(+0.09%)
Feb 23, 2017 31.79 31.79 31.51 31.65 717,901 -0.10(-0.30%)
Feb 22, 2017 31.66 31.75 31.59 31.75 363,009 +0.06(+0.18%)
Feb 21, 2017 31.60 31.70 31.56 31.69 2,378,320 +0.17(+0.55%)
Feb 17, 2017 31.52 31.52 31.52 0 +0.09(+0.29%)
Feb 16, 2017 31.40 31.52 31.35 31.43 537,840 +0.06(+0.18%)
Feb 15, 2017 31.25 31.39 31.20 31.37 463,918 +0.13(+0.41%)
Feb 14, 2017 31.12 31.24 31.02 31.24 861,009 +0.11(+0.34%)
Feb 13, 2017 31.04 31.17 31.04 31.13 969,566 +0.21(+0.68%)
Feb 10, 2017 30.96 30.99 30.83 30.92 281,761 +0.02(+0.06%)
Feb 09, 2017 30.84 30.98 30.82 30.90 569,047 +0.10(+0.33%)
Feb 08, 2017 30.76 30.85 30.65 30.80 922,585 +0.05(+0.16%)
Feb 07, 2017 30.68 30.82 30.67 30.75 434,417 +0.15(+0.49%)
Feb 06, 2017 30.50 30.60 30.45 30.60 680,667 +0.05(+0.15%)
Feb 03, 2017 30.45 30.57 30.45 30.56 843,461 +0.20(+0.67%)
Feb 02, 2017 30.27 30.42 30.14 30.35 1,080,244 +0.01(+0.03%)
Feb 01, 2017 30.37 30.41 30.18 30.34 4,793,468 +0.30(+0.99%)
Jan 31, 2017 30.05 30.10 29.87 30.04 413,357 -0.13(-0.43%)
Jan 30, 2017 30.32 30.32 30.01 30.18 2,814,582 -0.27(-0.89%)
Jan 27, 2017 30.45 30.51 30.38 30.45 364,229 +0.10(+0.32%)
Jan 26, 2017 30.42 30.46 30.24 30.35 3,181,937 -0.03(-0.10%)
Jan 25, 2017 30.24 30.39 30.24 30.38 481,956 +0.36(+1.19%)
Jan 24, 2017 29.76 30.08 29.76 30.02 475,452 +0.32(+1.09%)
Jan 23, 2017 29.64 29.73 29.51 29.70 524,353 +0.02(+0.08%)
Jan 20, 2017 29.65 29.75 29.60 29.68 529,169 +0.15(+0.51%)
Jan 19, 2017 29.56 29.71 29.49 29.52 1,648,235 -0.06(-0.21%)
Jan 18, 2017 29.55 29.62 29.48 29.59 1,234,815 +0.10(+0.32%)
Jan 17, 2017 29.53 29.58 29.41 29.49 632,374 -0.16(-0.52%)
Jan 13, 2017 29.65 29.65 29.65 0 +0.11(+0.38%)
Jan 12, 2017 29.54 29.55 29.22 29.53 1,015,622 -0.11(-0.37%)
Jan 11, 2017 29.45 29.64 29.41 29.64 574,537 +0.19(+0.66%)
Jan 10, 2017 29.44 29.56 29.37 29.45 857,380 +0.01(+0.03%)
Jan 09, 2017 29.37 29.52 29.37 29.44 565,807 +0.08(+0.28%)
Jan 06, 2017 29.10 29.42 29.02 29.36 1,404,223 +0.28(+0.95%)
Jan 05, 2017 29.01 29.16 28.95 29.08 936,654 +0.05(+0.16%)
Jan 04, 2017 28.94 29.10 28.94 29.04 4,123,860 +0.13(+0.45%)
Jan 03, 2017 28.83 29.05 28.72 28.91 2,167,262 +0.21(+0.75%)
Dec 30, 2016 28.69 28.69 28.69 0 -0.27(-0.93%)
Dec 29, 2016 28.95 29.02 28.87 28.96 352,481 -0.02(-0.07%)
Dec 28, 2016 29.31 29.35 28.97 28.98 339,979 -0.28(-0.96%)
Dec 27, 2016 29.16 29.40 29.15 29.26 576,775 +0.14(+0.47%)
Dec 23, 2016 29.13 29.13 29.13 0 +0.03(+0.11%)
Dec 22, 2016 29.25 29.25 29.03 29.10 385,243 -0.13(-0.44%)
Dec 21, 2016 29.27 29.27 29.15 29.23 621,117 -0.03(-0.11%)
Dec 20, 2016 29.27 29.34 29.20 29.26 609,857 +0.06(+0.21%)
Dec 19, 2016 29.02 29.29 28.98 29.20 622,208 +0.22(+0.75%)
Dec 16, 2016 29.29 29.29 28.94 28.98 1,944,946 -0.23(-0.77%)
Dec 15, 2016 29.13 29.36 29.10 29.21 1,222,115 +0.12(+0.41%)
Dec 14, 2016 29.17 29.31 29.04 29.09 841,494 -0.09(-0.30%)
Dec 13, 2016 28.89 29.34 28.89 29.17 852,773 +0.39(+1.34%)
Dec 12, 2016 28.80 28.87 28.66 28.79 660,213 -0.14(-0.48%)
Dec 09, 2016 28.84 28.95 28.81 28.93 691,818 +0.20(+0.68%)
Dec 08, 2016 28.63 28.83 28.54 28.73 781,427 +0.14(+0.50%)
Dec 07, 2016 28.07 28.62 28.05 28.59 818,563 +0.49(+1.73%)
Dec 06, 2016 28.09 28.16 27.96 28.10 807,939 +0.09(+0.32%)
Dec 05, 2016 27.89 28.11 27.77 28.01 1,253,480 +0.28(+1.02%)
Dec 02, 2016 27.56 27.79 27.49 27.73 2,159,030 +0.12(+0.45%)
Dec 01, 2016 28.29 28.31 27.53 27.61 6,485,387 -0.70(-2.46%)
Nov 30, 2016 28.62 28.65 28.30 28.30 958,078 -0.31(-1.07%)
Nov 29, 2016 28.55 28.75 28.50 28.61 434,093 +0.03(+0.11%)
Nov 28, 2016 28.54 28.70 28.53 28.58 358,448 +0.02(+0.07%)
Nov 25, 2016 28.48 28.57 28.47 28.56 203,196 +0.08(+0.29%)
Nov 23, 2016 28.48 28.48 28.48 0 -0.15(-0.51%)
Nov 22, 2016 28.66 28.68 28.58 28.62 653,342 +0.04(+0.15%)
Nov 21, 2016 28.39 28.60 28.37 28.58 4,049,032 +0.28(+1.00%)
Nov 18, 2016 28.41 28.46 28.25 28.30 646,161 -0.03(-0.11%)
Nov 17, 2016 28.17 28.35 28.11 28.33 2,397,975 +0.17(+0.60%)
Nov 16, 2016 27.81 28.16 27.81 28.16 601,844 +0.23(+0.83%)
Nov 15, 2016 27.66 28.03 27.66 27.93 1,177,356 +0.44(+1.60%)
Nov 14, 2016 27.90 27.90 27.35 27.49 3,391,138 -0.40(-1.44%)
Nov 11, 2016 27.60 27.92 27.60 27.89 1,835,204 +0.20(+0.71%)
Nov 10, 2016 28.30 28.33 27.29 27.69 2,010,627 -0.47(-1.66%)
Nov 09, 2016 28.05 28.22 27.62 28.16 2,277,009 -0.05(-0.16%)
Nov 08, 2016 28.03 28.33 27.94 28.20 1,155,126 +0.12(+0.42%)
Nov 07, 2016 27.82 28.09 27.82 28.08 980,022 +0.66(+2.42%)
Nov 04, 2016 27.47 27.67 27.35 27.42 1,274,794 -0.08(-0.28%)
Nov 03, 2016 27.69 27.74 27.46 27.50 981,707 -0.26(-0.95%)
Nov 02, 2016 27.91 28.06 27.69 27.76 1,820,109 -0.22(-0.80%)
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.