Skip to main content

US Technology Ishares ETF (NY: IYW )

135.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 23.59 23.85 23.49 23.57 551,492 -0.19(-0.81%)
Aug 28, 2015 23.58 23.80 23.54 23.77 833,761 +0.06(+0.25%)
Aug 27, 2015 23.36 23.71 23.17 23.71 1,767,846 +0.57(+2.48%)
Aug 26, 2015 22.24 23.18 22.24 23.13 1,754,561 +1.12(+5.06%)
Aug 25, 2015 22.44 23.13 22.00 22.02 1,915,269 -0.20(-0.89%)
Aug 24, 2015 20.97 23.12 17.27 22.22 3,930,887 -0.80(-3.47%)
Aug 21, 2015 23.73 23.90 23.01 23.01 4,165,108 -0.96(-4.00%)
Aug 20, 2015 24.46 24.48 23.97 23.97 1,061,963 -0.67(-2.72%)
Aug 19, 2015 24.79 24.87 24.53 24.64 356,593 -0.20(-0.82%)
Aug 18, 2015 24.93 24.95 24.82 24.85 495,141 -0.17(-0.66%)
Aug 17, 2015 24.78 25.01 24.69 25.01 661,215 +0.17(+0.68%)
Aug 14, 2015 24.63 24.88 24.63 24.84 814,628 +0.12(+0.50%)
Aug 13, 2015 24.85 24.90 24.69 24.72 377,793 -0.08(-0.31%)
Aug 12, 2015 24.48 24.85 24.24 24.80 780,949 +0.15(+0.63%)
Aug 11, 2015 25.00 25.03 24.56 24.64 587,796 -0.45(-1.79%)
Aug 10, 2015 24.85 25.12 24.85 25.09 554,451 +0.42(+1.72%)
Aug 07, 2015 24.61 24.72 24.51 24.67 594,097 +0.00(+0.01%)
Aug 06, 2015 25.01 25.06 24.58 24.67 754,007 -0.26(-1.03%)
Aug 05, 2015 24.73 25.12 24.73 24.92 720,837 +0.25(+1.02%)
Aug 04, 2015 24.82 24.82 24.59 24.67 1,373,600 -0.19(-0.74%)
Aug 03, 2015 25.01 25.05 24.71 24.86 1,975,480 -0.19(-0.74%)
Jul 31, 2015 25.22 25.22 25.01 25.04 1,153,137 -0.11(-0.42%)
Jul 30, 2015 25.03 25.19 24.88 25.15 450,640 +0.04(+0.16%)
Jul 29, 2015 24.95 25.14 24.84 25.11 557,631 +0.09(+0.37%)
Jul 28, 2015 24.91 25.06 24.67 25.02 566,118 +0.25(+1.01%)
Jul 27, 2015 24.86 24.93 24.73 24.77 1,708,528 -0.23(-0.93%)
Jul 24, 2015 25.30 25.30 24.96 25.00 556,461 -0.20(-0.81%)
Jul 23, 2015 25.29 25.46 25.16 25.20 391,941 -0.01(-0.06%)
Jul 22, 2015 25.10 25.36 25.06 25.22 1,265,354 -0.47(-1.81%)
Jul 21, 2015 25.73 25.81 25.65 25.68 653,578 -0.13(-0.49%)
Jul 20, 2015 25.78 25.90 25.69 25.81 2,138,173 +0.10(+0.38%)
Jul 17, 2015 25.57 25.71 25.50 25.71 1,188,310 +0.45(+1.76%)
Jul 16, 2015 25.14 25.27 25.09 25.27 620,706 +0.32(+1.27%)
Jul 15, 2015 24.97 25.04 24.89 24.95 747,288 +0.01(+0.06%)
Jul 14, 2015 24.87 25.00 24.83 24.94 463,678 +0.11(+0.45%)
Jul 13, 2015 24.59 24.83 24.59 24.82 745,845 +0.39(+1.59%)
Jul 10, 2015 24.28 24.50 24.27 24.43 540,145 +0.39(+1.62%)
Jul 09, 2015 24.37 24.48 24.05 24.05 913,161 -0.09(-0.36%)
Jul 08, 2015 24.33 24.40 24.12 24.13 1,227,073 -0.41(-1.67%)
Jul 07, 2015 24.52 24.58 24.06 24.54 5,018,264 +0.01(+0.05%)
Jul 06, 2015 24.44 24.66 24.41 24.53 1,028,392 -0.13(-0.51%)
Jul 02, 2015 24.63 24.66 24.66 24.66 1,731,952 +0.04(+0.16%)
Jul 01, 2015 24.72 24.77 24.51 24.62 4,420,978 +0.10(+0.40%)
Jun 30, 2015 24.65 24.65 24.42 24.52 1,742,257 +0.08(+0.35%)
Jun 29, 2015 24.71 24.86 24.43 24.43 5,235,063 -0.55(-2.19%)
Jun 26, 2015 25.20 25.23 24.92 24.98 648,758 -0.30(-1.17%)
Jun 25, 2015 25.43 25.46 25.24 25.28 503,205 -0.08(-0.31%)
Jun 24, 2015 25.44 25.55 25.34 25.36 532,964 -0.10(-0.40%)
Jun 23, 2015 25.51 25.54 25.37 25.46 263,323 -0.01(-0.04%)
Jun 22, 2015 25.48 25.54 25.41 25.47 432,450 +0.17(+0.68%)
Jun 19, 2015 25.50 25.50 25.28 25.30 389,711 -0.18(-0.72%)
Jun 18, 2015 25.25 25.52 25.25 25.48 444,311 +0.20(+0.80%)
Jun 17, 2015 25.26 25.36 25.13 25.28 421,341 +0.05(+0.19%)
Jun 16, 2015 25.05 25.28 25.04 25.23 365,873 +0.15(+0.61%)
Jun 15, 2015 25.02 25.10 24.85 25.08 614,858 -0.13(-0.51%)
Jun 12, 2015 25.30 25.35 25.20 25.21 425,235 -0.22(-0.86%)
Jun 11, 2015 25.51 25.58 25.40 25.43 1,452,082 -0.02(-0.09%)
Jun 10, 2015 25.18 25.50 25.17 25.45 2,195,634 +0.39(+1.57%)
Jun 09, 2015 25.06 25.13 24.86 25.06 598,970 -0.06(-0.25%)
Jun 08, 2015 25.44 25.47 25.06 25.12 385,454 -0.33(-1.30%)
Jun 05, 2015 25.47 25.52 25.30 25.45 708,242 -0.01(-0.06%)
Jun 04, 2015 25.59 25.72 25.42 25.46 548,551 -0.25(-0.96%)
Jun 03, 2015 25.77 25.86 25.66 25.71 494,516 +0.05(+0.20%)
Jun 02, 2015 25.65 25.78 25.52 25.66 898,870 -0.07(-0.28%)
Jun 01, 2015 25.74 25.82 25.56 25.73 2,419,386 +0.08(+0.30%)
May 29, 2015 25.83 25.83 25.59 25.66 598,884 -0.19(-0.72%)
May 28, 2015 25.81 25.88 25.77 25.84 463,177 -0.02(-0.07%)
May 27, 2015 25.45 25.89 25.45 25.86 1,470,960 +0.47(+1.86%)
May 26, 2015 25.68 25.68 25.29 25.39 1,734,391 -0.37(-1.45%)
May 22, 2015 25.73 25.76 25.76 25.76 329,908 +0.03(+0.10%)
May 21, 2015 25.58 25.78 25.56 25.74 501,893 +0.09(+0.36%)
May 20, 2015 25.63 25.76 25.53 25.65 3,369,870 +0.03(+0.10%)
May 19, 2015 25.69 25.73 25.60 25.62 500,002 -0.05(-0.20%)
May 18, 2015 25.51 25.71 25.47 25.67 1,069,982 +0.13(+0.49%)
May 15, 2015 25.66 25.69 25.49 25.55 660,326 -0.09(-0.35%)
May 14, 2015 25.39 25.64 25.38 25.63 4,258,125 +0.43(+1.72%)
May 13, 2015 25.19 25.33 25.18 25.20 329,874 +0.13(+0.51%)
May 12, 2015 25.06 25.19 24.86 25.07 635,144 -0.14(-0.54%)
May 11, 2015 25.31 25.33 25.20 25.21 562,415 -0.12(-0.48%)
May 08, 2015 25.21 25.36 25.21 25.33 1,057,637 +0.35(+1.39%)
May 07, 2015 24.81 25.07 24.81 24.98 1,883,988 +0.16(+0.65%)
May 06, 2015 25.09 25.14 24.65 24.82 1,128,061 -0.19(-0.78%)
May 05, 2015 25.37 25.37 24.99 25.02 1,012,905 -0.43(-1.68%)
May 04, 2015 25.49 25.58 25.43 25.44 2,674,126 +0.01(+0.03%)
May 01, 2015 25.17 25.44 25.17 25.44 3,903,458 +0.37(+1.46%)
Apr 30, 2015 25.34 25.39 24.98 25.07 2,779,868 -0.39(-1.53%)
Apr 29, 2015 25.49 25.59 25.29 25.46 495,560 -0.17(-0.66%)
Apr 28, 2015 25.65 25.77 25.38 25.63 874,022 +0.03(+0.10%)
Apr 27, 2015 25.62 25.72 25.53 25.60 4,289,190 +0.09(+0.34%)
Apr 24, 2015 25.50 25.58 25.38 25.52 1,009,901 +0.25(+1.01%)
Apr 23, 2015 25.07 25.36 25.07 25.26 422,492 +0.07(+0.30%)
Apr 22, 2015 25.05 25.22 24.88 25.19 615,016 +0.22(+0.88%)
Apr 21, 2015 24.99 25.15 24.95 24.97 674,019 -0.02(-0.09%)
Apr 20, 2015 24.64 25.01 24.64 24.99 1,313,528 +0.48(+1.97%)
Apr 17, 2015 24.70 24.71 24.45 24.51 796,504 -0.40(-1.61%)
Apr 16, 2015 24.88 24.96 24.84 24.91 442,929 -0.07(-0.28%)
Apr 15, 2015 24.80 25.02 24.76 24.98 901,874 +0.26(+1.05%)
Apr 14, 2015 24.80 24.84 24.59 24.72 625,200 -0.10(-0.40%)
Apr 13, 2015 24.94 25.04 24.81 24.82 544,965 -0.08(-0.31%)
Apr 10, 2015 24.77 24.90 24.72 24.89 569,685 +0.11(+0.44%)
Apr 09, 2015 24.62 24.79 24.55 24.78 703,518 +0.13(+0.53%)
Apr 08, 2015 24.61 24.73 24.53 24.65 701,456 +0.06(+0.23%)
Apr 07, 2015 24.66 24.80 24.59 24.60 1,529,129 -0.04(-0.17%)
Apr 06, 2015 24.23 24.69 24.16 24.64 652,675 +0.27(+1.10%)
Apr 02, 2015 24.41 24.37 24.37 24.37 1,538,290 -0.03(-0.12%)
Apr 01, 2015 24.52 24.52 24.27 24.40 4,143,927 -0.13(-0.53%)
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%)
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.