Skip to main content

US Technology Ishares ETF (NY: IYW )

145.43 -0.68 (-0.47%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.37 29.39 29.04 29.04 933,707 -0.32(-1.07%)
Nov 29, 2016 29.29 29.50 29.24 29.36 423,051 +0.03(+0.11%)
Nov 28, 2016 29.28 29.45 29.28 29.33 349,331 +0.02(+0.07%)
Nov 25, 2016 29.22 29.32 29.21 29.31 198,027 +0.09(+0.29%)
Nov 23, 2016 29.22 29.22 29.22 0 -0.15(-0.51%)
Nov 22, 2016 29.40 29.43 29.32 29.37 636,723 +0.04(+0.15%)
Nov 21, 2016 29.13 29.35 29.11 29.33 3,946,038 +0.29(+1.00%)
Nov 18, 2016 29.15 29.21 28.98 29.04 629,724 -0.03(-0.11%)
Nov 17, 2016 28.90 29.09 28.84 29.07 2,336,978 +0.17(+0.60%)
Nov 16, 2016 28.54 28.90 28.54 28.89 586,535 +0.24(+0.83%)
Nov 15, 2016 28.39 28.76 28.39 28.66 1,147,408 +0.45(+1.60%)
Nov 14, 2016 28.63 28.63 28.06 28.20 3,304,879 -0.41(-1.44%)
Nov 11, 2016 28.32 28.65 28.32 28.62 1,788,522 +0.20(+0.71%)
Nov 10, 2016 29.04 29.07 28.00 28.41 1,959,483 -0.48(-1.66%)
Nov 09, 2016 28.79 28.96 28.34 28.89 2,219,089 -0.05(-0.16%)
Nov 08, 2016 28.77 29.07 28.67 28.94 1,125,743 +0.12(+0.42%)
Nov 07, 2016 28.55 28.82 28.55 28.82 955,093 +0.68(+2.42%)
Nov 04, 2016 28.19 28.39 28.06 28.14 1,242,367 -0.08(-0.28%)
Nov 03, 2016 28.41 28.46 28.18 28.21 956,736 -0.27(-0.95%)
Nov 02, 2016 28.63 28.79 28.41 28.49 1,773,811 -0.23(-0.80%)
Nov 01, 2016 28.99 29.04 28.48 28.72 3,302,380 -0.24(-0.84%)
Oct 31, 2016 29.02 29.05 28.96 28.96 427,802 +0.01(+0.05%)
Oct 28, 2016 29.04 29.27 28.89 28.94 698,117 -0.04(-0.13%)
Oct 27, 2016 29.23 29.25 28.95 28.98 497,399 -0.14(-0.48%)
Oct 26, 2016 29.07 29.24 29.01 29.12 496,592 -0.17(-0.58%)
Oct 25, 2016 29.40 29.40 29.22 29.29 315,335 -0.09(-0.31%)
Oct 24, 2016 29.17 29.39 29.17 29.38 262,288 +0.37(+1.26%)
Oct 21, 2016 28.95 29.03 28.84 29.01 366,388 +0.16(+0.55%)
Oct 20, 2016 28.87 28.92 28.71 28.85 316,822 -0.07(-0.25%)
Oct 19, 2016 28.92 28.97 28.85 28.93 1,503,230 -0.02(-0.08%)
Oct 18, 2016 28.99 29.05 28.90 28.95 4,315,534 +0.22(+0.78%)
Oct 17, 2016 28.80 28.86 28.71 28.73 367,363 -0.08(-0.28%)
Oct 14, 2016 28.83 29.00 28.76 28.81 2,268,164 +0.11(+0.38%)
Oct 13, 2016 28.69 28.79 28.44 28.70 674,421 -0.18(-0.63%)
Oct 12, 2016 28.89 28.97 28.72 28.88 645,094 -0.03(-0.10%)
Oct 11, 2016 29.30 29.33 28.76 28.91 2,669,441 -0.36(-1.23%)
Oct 10, 2016 29.18 29.35 29.18 29.27 389,396 +0.21(+0.72%)
Oct 07, 2016 29.15 29.15 28.92 29.06 522,270 -0.04(-0.15%)
Oct 06, 2016 29.06 29.14 28.94 29.10 498,595 +0.05(+0.18%)
Oct 05, 2016 28.99 29.15 28.98 29.05 522,213 +0.12(+0.41%)
Oct 04, 2016 29.02 29.12 28.82 28.93 1,398,495 -0.03(-0.10%)
Oct 03, 2016 29.01 29.06 28.89 28.96 2,446,108 -0.10(-0.33%)
Sep 30, 2016 28.99 29.14 28.92 29.06 516,274 +0.15(+0.52%)
Sep 29, 2016 29.04 29.10 28.79 28.91 879,509 -0.18(-0.61%)
Sep 28, 2016 29.02 29.10 28.92 29.09 300,972 +0.10(+0.35%)
Sep 27, 2016 28.66 28.99 28.62 28.98 1,759,965 +0.33(+1.17%)
Sep 26, 2016 28.66 28.74 28.58 28.65 410,937 -0.26(-0.89%)
Sep 23, 2016 29.11 29.12 28.85 28.91 2,084,172 -0.27(-0.91%)
Sep 22, 2016 29.16 29.21 29.12 29.17 489,792 +0.19(+0.65%)
Sep 21, 2016 28.81 29.01 28.68 28.99 1,173,326 +0.30(+1.06%)
Sep 20, 2016 28.80 28.84 28.63 28.68 417,114 -0.03(-0.10%)
Sep 19, 2016 28.86 29.02 28.65 28.71 665,219 -0.06(-0.22%)
Sep 16, 2016 28.86 28.88 28.64 28.77 444,925 -0.10(-0.34%)
Sep 15, 2016 28.39 28.90 28.39 28.87 1,049,561 +0.50(+1.77%)
Sep 14, 2016 28.20 28.52 28.18 28.37 1,093,637 +0.20(+0.69%)
Sep 13, 2016 28.27 28.38 28.05 28.17 1,821,207 -0.18(-0.65%)
Sep 12, 2016 27.72 28.40 27.72 28.36 1,571,843 +0.47(+1.67%)
Sep 09, 2016 28.37 28.44 27.89 27.89 1,610,260 -0.67(-2.36%)
Sep 08, 2016 28.74 28.74 28.51 28.56 697,476 -0.28(-0.97%)
Sep 07, 2016 28.80 28.87 28.70 28.84 727,651 +0.06(+0.20%)
Sep 06, 2016 28.69 28.79 28.63 28.79 442,429 +0.12(+0.43%)
Sep 02, 2016 28.66 28.66 28.66 28.66 1,897,056 +0.12(+0.41%)
Sep 01, 2016 28.39 28.56 28.30 28.55 1,324,017 +0.10(+0.36%)
Aug 31, 2016 28.44 28.48 28.34 28.44 500,582 -0.05(-0.18%)
Aug 30, 2016 28.52 28.62 28.39 28.50 1,208,989 -0.08(-0.26%)
Aug 29, 2016 28.49 28.65 28.49 28.57 328,642 +0.09(+0.33%)
Aug 26, 2016 28.46 28.67 28.33 28.48 938,549 +0.02(+0.09%)
Aug 25, 2016 28.36 28.50 28.32 28.45 773,522 +0.05(+0.17%)
Aug 24, 2016 28.54 28.55 28.33 28.41 494,066 -0.15(-0.53%)
Aug 23, 2016 28.54 28.63 28.54 28.56 368,272 +0.12(+0.43%)
Aug 22, 2016 28.44 28.51 28.34 28.43 646,007 -0.04(-0.15%)
Aug 19, 2016 28.36 28.51 28.32 28.48 920,328 +0.06(+0.21%)
Aug 18, 2016 28.33 28.44 28.32 28.42 811,931 +0.05(+0.16%)
Aug 17, 2016 28.40 28.40 28.21 28.37 616,631 -0.05(-0.16%)
Aug 16, 2016 28.49 28.50 28.40 28.42 475,313 -0.14(-0.48%)
Aug 15, 2016 28.41 28.61 28.41 28.55 616,471 +0.15(+0.54%)
Aug 12, 2016 28.36 28.40 28.32 28.40 1,517,538 -0.01(-0.04%)
Aug 11, 2016 28.39 28.47 28.34 28.41 934,664 +0.11(+0.41%)
Aug 10, 2016 28.42 28.42 28.25 28.30 1,427,329 -0.10(-0.37%)
Aug 09, 2016 28.36 28.48 28.34 28.40 892,190 +0.07(+0.25%)
Aug 08, 2016 28.36 28.41 28.27 28.33 2,751,920 +0.00(+0.01%)
Aug 05, 2016 28.10 28.35 28.09 28.33 1,158,962 +0.32(+1.14%)
Aug 04, 2016 27.85 28.03 27.84 28.01 598,165 +0.16(+0.57%)
Aug 03, 2016 27.69 27.85 27.69 27.85 435,249 +0.13(+0.48%)
Aug 02, 2016 27.93 27.96 27.57 27.72 1,905,084 -0.27(-0.96%)
Aug 01, 2016 27.87 28.02 27.83 27.99 4,750,825 +0.14(+0.49%)
Jul 29, 2016 27.86 27.91 27.78 27.85 808,037 +0.07(+0.25%)
Jul 28, 2016 27.74 27.84 27.65 27.78 1,705,891 +0.10(+0.38%)
Jul 27, 2016 27.78 27.78 27.56 27.68 945,757 +0.25(+0.91%)
Jul 26, 2016 27.31 27.49 27.27 27.43 572,780 +0.13(+0.49%)
Jul 25, 2016 27.28 27.33 27.21 27.29 1,274,072 -0.00(-0.02%)
Jul 22, 2016 27.15 27.30 27.06 27.30 1,185,051 +0.14(+0.53%)
Jul 21, 2016 27.29 27.36 27.09 27.15 617,274 -0.15(-0.54%)
Jul 20, 2016 27.12 27.35 27.12 27.30 801,767 +0.40(+1.48%)
Jul 19, 2016 26.92 26.97 26.86 26.90 611,738 -0.05(-0.18%)
Jul 18, 2016 26.76 26.98 26.74 26.95 598,013 +0.22(+0.81%)
Jul 15, 2016 26.82 26.82 26.65 26.73 338,781 -0.04(-0.15%)
Jul 14, 2016 26.72 26.80 26.70 26.77 422,372 +0.22(+0.83%)
Jul 13, 2016 26.66 26.67 26.55 26.55 622,717 -0.05(-0.17%)
Jul 12, 2016 26.48 26.63 26.47 26.60 525,352 +0.26(+0.97%)
Jul 11, 2016 26.26 26.41 26.23 26.34 324,081 +0.17(+0.64%)
Jul 08, 2016 25.88 26.18 25.73 26.17 626,323 +0.45(+1.75%)
Jul 07, 2016 25.69 25.83 25.64 25.73 890,542 +0.07(+0.27%)
Jul 06, 2016 25.36 25.67 25.28 25.66 1,056,052 +0.19(+0.73%)
Jul 05, 2016 25.54 25.57 25.35 25.47 1,427,771 -0.23(-0.89%)
Jul 01, 2016 25.64 25.70 25.70 25.70 473,342 +0.01(+0.05%)
Jun 30, 2016 25.37 25.69 25.35 25.69 1,587,925 +0.36(+1.42%)
Jun 29, 2016 25.09 25.38 25.08 25.33 894,903 +0.42(+1.67%)
Jun 28, 2016 24.67 24.91 24.58 24.91 2,637,875 +0.52(+2.12%)
Jun 27, 2016 24.83 24.83 24.28 24.40 1,805,338 -0.63(-2.51%)
Jun 24, 2016 25.32 25.56 24.98 25.02 995,333 -1.12(-4.27%)
Jun 23, 2016 25.90 26.15 25.84 26.14 371,657 +0.40(+1.54%)
Jun 22, 2016 25.89 25.96 25.72 25.74 463,723 -0.12(-0.45%)
Jun 21, 2016 25.75 25.92 25.73 25.86 368,551 +0.11(+0.44%)
Jun 20, 2016 25.85 25.98 25.72 25.75 447,471 +0.15(+0.60%)
Jun 17, 2016 25.80 25.80 25.52 25.59 548,935 -0.24(-0.92%)
Jun 16, 2016 25.65 25.86 25.49 25.83 805,450 +0.02(+0.09%)
Jun 15, 2016 25.89 25.95 25.77 25.81 421,728 -0.03(-0.10%)
Jun 14, 2016 25.76 25.93 25.66 25.83 674,584 +0.01(+0.04%)
Jun 13, 2016 25.89 26.03 25.80 25.82 549,690 -0.26(-1.01%)
Jun 10, 2016 26.13 26.21 26.02 26.09 493,963 -0.30(-1.14%)
Jun 09, 2016 26.28 26.41 26.25 26.39 1,890,415 +0.00(+0.01%)
Jun 08, 2016 26.34 26.42 26.30 26.38 251,827 +0.08(+0.29%)
Jun 07, 2016 26.32 26.40 26.30 26.31 870,668 +0.04(+0.14%)
Jun 06, 2016 26.20 26.33 26.19 26.27 1,421,519 +0.10(+0.36%)
Jun 03, 2016 26.25 26.25 26.04 26.18 566,374 -0.09(-0.33%)
Jun 02, 2016 26.21 26.27 26.05 26.27 818,012 -0.04(-0.17%)
Jun 01, 2016 26.26 26.37 26.18 26.31 572,845 -0.05(-0.18%)
May 31, 2016 26.31 26.38 26.18 26.36 703,695 +0.06(+0.22%)
May 27, 2016 26.11 26.30 26.30 26.30 480,252 +0.13(+0.49%)
May 26, 2016 26.09 26.20 26.02 26.17 428,749 +0.07(+0.28%)
May 25, 2016 25.97 26.16 25.97 26.09 774,158 +0.22(+0.87%)
May 24, 2016 25.49 25.89 25.47 25.87 3,681,869 +0.54(+2.14%)
May 23, 2016 25.38 25.50 25.32 25.33 1,173,830 -0.02(-0.08%)
May 20, 2016 25.14 25.42 25.11 25.35 427,449 +0.33(+1.34%)
May 19, 2016 25.11 25.13 24.84 25.01 970,012 -0.13(-0.50%)
May 18, 2016 24.94 25.29 24.94 25.14 2,661,658 +0.15(+0.61%)
May 17, 2016 25.22 25.30 24.92 24.99 811,422 -0.26(-1.02%)
May 16, 2016 24.96 25.34 24.93 25.25 876,524 +0.35(+1.40%)
May 13, 2016 24.89 25.12 24.84 24.90 1,050,560 -0.03(-0.12%)
May 12, 2016 25.19 25.19 24.76 24.93 752,167 -0.15(-0.61%)
May 11, 2016 25.21 25.34 25.08 25.08 1,139,888 -0.17(-0.66%)
May 10, 2016 25.00 25.26 24.95 25.25 370,828 +0.34(+1.37%)
May 09, 2016 24.94 25.04 24.90 24.91 414,005 +0.02(+0.07%)
May 06, 2016 24.69 24.89 24.63 24.89 687,093 +0.14(+0.57%)
May 05, 2016 24.84 24.89 24.70 24.75 535,081 +0.00(+0.02%)
May 04, 2016 24.79 24.85 24.67 24.74 863,897 -0.10(-0.42%)
May 03, 2016 24.93 24.97 24.77 24.85 1,359,041 -0.24(-0.95%)
May 02, 2016 24.99 25.12 24.84 25.09 2,140,672 +0.15(+0.60%)
Apr 29, 2016 25.05 25.09 24.74 24.94 1,230,952 -0.24(-0.94%)
Apr 28, 2016 25.65 25.69 25.11 25.18 1,213,583 -0.36(-1.41%)
Apr 27, 2016 25.36 25.56 25.26 25.54 1,246,081 -0.24(-0.94%)
Apr 26, 2016 25.91 25.98 25.69 25.78 460,583 -0.11(-0.42%)
Apr 25, 2016 25.82 25.92 25.78 25.89 1,294,459 -0.02(-0.07%)
Apr 22, 2016 25.98 26.09 25.76 25.90 841,631 -0.51(-1.92%)
Apr 21, 2016 26.40 26.49 26.33 26.41 531,419 +0.02(+0.09%)
Apr 20, 2016 26.33 26.52 26.27 26.39 521,867 +0.08(+0.29%)
Apr 19, 2016 26.53 26.55 26.15 26.31 612,763 -0.17(-0.64%)
Apr 18, 2016 26.32 26.49 26.30 26.48 668,006 +0.07(+0.25%)
Apr 15, 2016 26.52 26.57 26.37 26.41 430,906 -0.14(-0.51%)
Apr 14, 2016 26.56 26.62 26.46 26.55 319,394 -0.04(-0.15%)
Apr 13, 2016 26.40 26.63 26.37 26.59 477,976 +0.38(+1.45%)
Apr 12, 2016 26.12 26.26 25.88 26.21 3,759,443 +0.13(+0.49%)
Apr 11, 2016 26.25 26.44 26.08 26.08 615,568 -0.05(-0.20%)
Apr 08, 2016 26.30 26.39 26.06 26.13 719,550 -0.01(-0.05%)
Apr 07, 2016 26.38 26.39 26.06 26.15 1,264,295 -0.38(-1.43%)
Apr 06, 2016 26.26 26.54 26.15 26.53 1,146,643 +0.28(+1.06%)
Apr 05, 2016 26.33 26.43 26.21 26.25 1,973,350 -0.28(-1.07%)
Apr 04, 2016 26.62 26.67 26.48 26.53 686,999 -0.12(-0.46%)
Apr 01, 2016 26.31 26.66 26.26 26.65 1,032,686 +0.20(+0.75%)
Mar 31, 2016 26.48 26.58 26.42 26.46 1,016,216 -0.04(-0.15%)
Mar 30, 2016 26.47 26.67 26.43 26.49 809,847 +0.17(+0.65%)
Mar 29, 2016 25.85 26.33 25.80 26.32 869,556 +0.43(+1.67%)
Mar 28, 2016 26.01 26.01 25.84 25.89 2,277,554 -0.06(-0.22%)
Mar 24, 2016 25.81 25.95 25.95 25.95 729,196 +0.02(+0.07%)
Mar 23, 2016 26.12 26.14 25.87 25.93 773,965 -0.30(-1.13%)
Mar 22, 2016 26.05 26.31 26.03 26.23 1,132,682 +0.06(+0.24%)
Mar 21, 2016 26.02 26.18 26.02 26.16 953,945 +0.07(+0.25%)
Mar 18, 2016 26.15 26.16 25.96 26.10 2,126,529 +0.07(+0.26%)
Mar 17, 2016 25.85 26.09 25.84 26.03 542,659 +0.10(+0.39%)
Mar 16, 2016 25.58 25.97 25.57 25.93 1,163,322 +0.33(+1.29%)
Mar 15, 2016 25.46 25.62 25.40 25.60 801,399 +0.07(+0.27%)
Mar 14, 2016 25.43 25.59 25.40 25.53 869,012 -0.01(-0.03%)
Mar 11, 2016 25.33 25.54 25.28 25.54 542,318 +0.45(+1.79%)
Mar 10, 2016 25.24 25.36 24.77 25.09 1,148,220 -0.04(-0.15%)
Mar 09, 2016 24.99 25.14 24.92 25.13 977,812 +0.25(+0.99%)
Mar 08, 2016 24.90 25.10 24.82 24.88 938,970 -0.18(-0.72%)
Mar 07, 2016 25.08 25.18 24.89 25.06 1,102,457 -0.14(-0.55%)
Mar 04, 2016 25.17 25.35 25.02 25.20 526,506 +0.09(+0.35%)
Mar 03, 2016 25.13 25.13 24.92 25.11 644,661 -0.00(-0.02%)
Mar 02, 2016 25.00 25.12 24.92 25.12 804,334 +0.06(+0.24%)
Mar 01, 2016 24.48 25.05 24.47 25.05 963,165 +0.76(+3.12%)
Feb 29, 2016 24.43 24.64 24.30 24.30 1,059,818 -0.14(-0.59%)
Feb 26, 2016 24.65 24.66 24.38 24.44 582,515 -0.04(-0.16%)
Feb 25, 2016 24.30 24.48 24.02 24.48 365,572 +0.30(+1.24%)
Feb 24, 2016 23.69 24.21 23.54 24.18 869,723 +0.23(+0.97%)
Feb 23, 2016 24.29 24.31 23.93 23.95 813,459 -0.46(-1.89%)
Feb 22, 2016 24.28 24.43 24.28 24.41 566,086 +0.33(+1.37%)
Feb 19, 2016 23.92 24.14 23.91 24.08 461,782 +0.07(+0.29%)
Feb 18, 2016 24.28 24.28 23.98 24.01 857,551 -0.15(-0.62%)
Feb 17, 2016 23.68 24.20 23.68 24.16 1,199,701 +0.57(+2.44%)
Feb 16, 2016 23.38 23.59 23.27 23.58 1,714,541 +0.48(+2.09%)
Feb 12, 2016 23.03 23.10 23.10 23.10 715,505 +0.30(+1.31%)
Feb 11, 2016 22.56 22.96 22.50 22.80 1,791,772 -0.03(-0.14%)
Feb 10, 2016 23.04 23.31 22.81 22.83 988,189 +0.04(+0.17%)
Feb 09, 2016 22.64 23.05 22.58 22.79 1,526,034 -0.10(-0.44%)
Feb 08, 2016 22.85 22.97 22.47 22.89 1,989,708 -0.35(-1.50%)
Feb 05, 2016 23.99 23.99 23.18 23.24 2,609,345 -0.89(-3.68%)
Feb 04, 2016 24.00 24.32 23.82 24.13 1,523,595 +0.08(+0.33%)
Feb 03, 2016 24.30 24.33 23.69 24.05 1,495,989 -0.08(-0.31%)
Feb 02, 2016 24.57 24.57 24.06 24.13 1,510,476 -0.52(-2.11%)
Feb 01, 2016 24.49 24.74 24.44 24.65 1,639,057 +0.04(+0.16%)
Jan 29, 2016 24.04 24.61 24.04 24.61 955,953 +0.81(+3.42%)
Jan 28, 2016 23.84 23.87 23.47 23.79 2,196,224 +0.38(+1.60%)
Jan 27, 2016 23.83 23.92 23.36 23.42 1,013,033 -0.62(-2.59%)
Jan 26, 2016 23.93 24.11 23.73 24.04 937,837 +0.23(+0.97%)
Jan 25, 2016 24.11 24.19 23.79 23.81 488,033 -0.37(-1.51%)
Jan 22, 2016 23.93 24.18 23.92 24.18 886,549 +0.68(+2.91%)
Jan 21, 2016 23.58 23.86 23.24 23.49 1,120,187 +0.04(+0.17%)
Jan 20, 2016 23.14 23.67 22.71 23.45 1,774,063 -0.11(-0.48%)
Jan 19, 2016 23.88 23.93 23.35 23.56 1,729,918 -0.05(-0.22%)
Jan 15, 2016 23.66 23.61 23.61 23.61 1,707,279 -0.78(-3.19%)
Jan 14, 2016 24.03 24.56 23.66 24.39 1,056,875 +0.48(+2.03%)
Jan 13, 2016 24.78 24.82 23.89 23.91 1,261,522 -0.72(-2.92%)
Jan 12, 2016 24.60 24.71 24.30 24.63 1,135,818 +0.30(+1.24%)
Jan 11, 2016 24.38 24.45 24.01 24.32 1,364,887 +0.12(+0.51%)
Jan 08, 2016 24.61 24.71 24.18 24.20 1,781,452 -0.19(-0.79%)
Jan 07, 2016 24.72 25.00 24.38 24.39 1,767,315 -0.83(-3.28%)
Jan 06, 2016 25.16 25.41 25.06 25.22 1,107,925 -0.33(-1.28%)
Jan 05, 2016 25.81 25.82 25.50 25.55 915,646 -0.13(-0.50%)
Jan 04, 2016 25.55 25.69 25.28 25.68 2,021,059 -0.40(-1.52%)
Dec 31, 2015 26.34 26.07 26.07 26.07 502,454 -0.38(-1.42%)
Dec 30, 2015 26.65 26.65 26.44 26.45 684,557 -0.20(-0.76%)
Dec 29, 2015 26.43 26.73 26.43 26.65 370,392 +0.35(+1.34%)
Dec 28, 2015 26.22 26.30 26.04 26.30 579,021 +0.01(+0.06%)
Dec 24, 2015 26.31 26.28 26.28 26.28 119,045 -0.08(-0.32%)
Dec 23, 2015 26.25 26.37 26.24 26.37 1,513,585 +0.21(+0.80%)
Dec 22, 2015 26.08 26.19 25.96 26.16 1,664,191 +0.16(+0.63%)
Dec 21, 2015 25.97 26.01 25.76 25.99 1,113,112 +0.24(+0.95%)
Dec 18, 2015 26.21 26.26 25.74 25.75 1,157,407 -0.51(-1.95%)
Dec 17, 2015 26.78 26.78 26.25 26.26 1,330,042 -0.39(-1.48%)
Dec 16, 2015 26.44 26.70 26.24 26.66 1,256,167 +0.35(+1.31%)
Dec 15, 2015 26.38 26.51 26.28 26.31 1,261,771 +0.09(+0.32%)
Dec 14, 2015 26.11 26.23 25.74 26.22 1,837,767 +0.13(+0.48%)
Dec 11, 2015 26.34 26.41 26.09 26.10 1,607,078 -0.55(-2.06%)
Dec 10, 2015 26.65 26.83 26.57 26.65 431,877 +0.09(+0.34%)
Dec 09, 2015 26.89 27.02 26.44 26.56 3,119,706 -0.43(-1.60%)
Dec 08, 2015 26.76 27.05 26.73 26.99 671,033 -0.05(-0.17%)
Dec 07, 2015 27.17 27.20 26.93 27.04 1,763,033 -0.18(-0.66%)
Dec 04, 2015 26.67 27.26 26.62 27.22 1,834,850 +0.61(+2.28%)
Dec 03, 2015 27.10 27.13 26.48 26.61 1,946,682 -0.36(-1.32%)
Dec 02, 2015 27.15 27.28 26.94 26.96 886,333 -0.17(-0.64%)
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.