Skip to main content

US Technology Ishares ETF (NY: IYW )

135.35 +0.01 (+0.01%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 25.94 26.01 25.85 25.92 352,093 +0.03(+0.11%)
Nov 27, 2015 25.86 25.93 25.83 25.89 116,057 +0.05(+0.19%)
Nov 25, 2015 25.91 25.84 25.84 25.84 510,724 -0.08(-0.32%)
Nov 24, 2015 25.70 25.97 25.62 25.92 492,248 +0.07(+0.25%)
Nov 23, 2015 26.03 26.04 25.78 25.86 1,369,574 -0.15(-0.59%)
Nov 20, 2015 25.92 26.02 25.89 26.01 454,897 +0.21(+0.83%)
Nov 19, 2015 25.67 25.94 25.67 25.79 422,922 +0.13(+0.50%)
Nov 18, 2015 25.40 25.68 25.37 25.66 430,102 +0.42(+1.66%)
Nov 17, 2015 25.30 25.46 25.21 25.25 954,705 -0.01(-0.04%)
Nov 16, 2015 24.88 25.26 24.85 25.26 1,083,939 +0.35(+1.42%)
Nov 13, 2015 25.29 25.36 24.89 24.90 1,566,514 -0.53(-2.10%)
Nov 12, 2015 25.55 25.69 25.44 25.44 605,872 -0.23(-0.91%)
Nov 11, 2015 25.74 25.86 25.62 25.67 560,145 -0.02(-0.07%)
Nov 10, 2015 25.73 25.74 25.60 25.69 1,775,277 -0.23(-0.89%)
Nov 09, 2015 26.15 26.15 25.81 25.92 683,872 -0.26(-0.99%)
Nov 06, 2015 26.03 26.21 25.98 26.18 2,053,013 +0.15(+0.56%)
Nov 05, 2015 26.22 26.28 25.99 26.03 908,629 -0.11(-0.41%)
Nov 04, 2015 26.19 26.23 26.08 26.14 842,592 +0.01(+0.03%)
Nov 03, 2015 25.87 26.22 25.87 26.13 1,328,363 +0.17(+0.67%)
Nov 02, 2015 25.72 26.00 25.68 25.96 1,461,100 +0.29(+1.13%)
Oct 30, 2015 25.85 25.91 25.67 25.67 421,521 -0.17(-0.65%)
Oct 29, 2015 25.81 25.87 25.70 25.84 434,434 -0.12(-0.48%)
Oct 28, 2015 25.63 25.96 25.58 25.96 700,896 +0.45(+1.77%)
Oct 27, 2015 25.58 25.70 25.49 25.51 374,858 -0.14(-0.55%)
Oct 26, 2015 25.76 25.76 25.56 25.65 669,618 -0.16(-0.60%)
Oct 23, 2015 25.72 25.92 25.61 25.81 1,357,572 +0.79(+3.17%)
Oct 22, 2015 24.65 25.07 24.65 25.01 919,367 +0.55(+2.26%)
Oct 21, 2015 24.71 24.79 24.44 24.46 248,948 -0.19(-0.78%)
Oct 20, 2015 24.67 24.74 24.58 24.65 255,847 -0.11(-0.43%)
Oct 19, 2015 24.63 24.76 24.56 24.76 322,986 +0.06(+0.25%)
Oct 16, 2015 24.67 24.70 24.54 24.70 322,054 +0.06(+0.26%)
Oct 15, 2015 24.44 24.65 24.42 24.64 2,453,821 +0.30(+1.22%)
Oct 14, 2015 24.29 24.47 24.22 24.34 361,358 -0.02(-0.08%)
Oct 13, 2015 24.31 24.55 24.31 24.36 824,040 -0.08(-0.35%)
Oct 12, 2015 24.48 24.48 24.35 24.44 659,421 -0.02(-0.10%)
Oct 09, 2015 24.34 24.47 24.29 24.47 565,699 +0.16(+0.66%)
Oct 08, 2015 24.18 24.36 23.98 24.31 455,893 +0.09(+0.38%)
Oct 07, 2015 24.27 24.31 23.90 24.21 846,865 +0.09(+0.37%)
Oct 06, 2015 24.04 24.17 23.98 24.13 565,452 +0.06(+0.25%)
Oct 05, 2015 23.74 24.14 23.72 24.06 765,269 +0.44(+1.86%)
Oct 02, 2015 22.96 23.63 22.90 23.63 2,083,226 +0.39(+1.66%)
Oct 01, 2015 23.28 23.28 22.90 23.24 603,492 +0.00(+0.01%)
Sep 30, 2015 23.00 23.26 22.98 23.24 977,215 +0.51(+2.26%)
Sep 29, 2015 22.93 23.10 22.57 22.72 1,070,890 -0.16(-0.71%)
Sep 28, 2015 23.29 23.36 22.88 22.89 2,925,640 -0.54(-2.30%)
Sep 25, 2015 23.75 23.75 23.29 23.42 489,073 -0.09(-0.39%)
Sep 24, 2015 23.25 23.57 23.07 23.51 1,312,445 +0.02(+0.10%)
Sep 23, 2015 23.50 23.59 23.38 23.49 433,862 +0.05(+0.23%)
Sep 22, 2015 23.49 23.55 23.28 23.44 1,066,234 -0.41(-1.70%)
Sep 21, 2015 23.76 23.94 23.63 23.84 523,985 +0.19(+0.80%)
Sep 18, 2015 23.62 23.88 23.50 23.65 710,433 -0.30(-1.24%)
Sep 17, 2015 24.07 24.33 23.89 23.95 1,357,987 -0.16(-0.67%)
Sep 16, 2015 24.05 24.14 23.96 24.11 1,202,534 +0.10(+0.43%)
Sep 15, 2015 23.76 24.07 23.72 24.01 1,952,660 +0.32(+1.34%)
Sep 14, 2015 23.87 23.87 23.64 23.69 337,806 -0.06(-0.25%)
Sep 11, 2015 23.51 23.75 23.47 23.75 610,794 +0.11(+0.49%)
Sep 10, 2015 23.38 23.79 23.32 23.63 2,532,002 +0.29(+1.22%)
Sep 09, 2015 23.91 23.95 23.31 23.35 639,010 -0.33(-1.41%)
Sep 08, 2015 23.46 23.69 23.39 23.68 1,361,159 +0.67(+2.91%)
Sep 04, 2015 22.97 23.01 23.01 23.01 1,345,708 -0.34(-1.44%)
Sep 03, 2015 23.48 23.65 23.28 23.35 870,470 -0.03(-0.11%)
Sep 02, 2015 23.01 23.38 22.91 23.38 742,752 +0.59(+2.60%)
Sep 01, 2015 23.36 23.36 22.69 22.78 1,216,200 -0.79(-3.35%)
Aug 31, 2015 23.59 23.84 23.49 23.57 551,535 -0.19(-0.81%)
Aug 28, 2015 23.58 23.80 23.54 23.76 833,826 +0.06(+0.25%)
Aug 27, 2015 23.36 23.71 23.17 23.71 1,767,984 +0.57(+2.48%)
Aug 26, 2015 22.24 23.18 22.24 23.13 1,754,697 +1.11(+5.06%)
Aug 25, 2015 22.43 23.13 21.99 22.02 1,915,418 -0.20(-0.89%)
Aug 24, 2015 20.97 23.12 17.26 22.21 3,931,192 -0.80(-3.47%)
Aug 21, 2015 23.73 23.90 23.01 23.01 4,165,432 -0.96(-4.00%)
Aug 20, 2015 24.46 24.48 23.97 23.97 1,062,046 -0.67(-2.72%)
Aug 19, 2015 24.79 24.87 24.53 24.64 356,621 -0.20(-0.82%)
Aug 18, 2015 24.93 24.95 24.82 24.84 495,179 -0.17(-0.66%)
Aug 17, 2015 24.78 25.01 24.69 25.01 661,267 +0.17(+0.68%)
Aug 14, 2015 24.63 24.87 24.62 24.84 814,691 +0.12(+0.50%)
Aug 13, 2015 24.85 24.89 24.68 24.72 377,822 -0.08(-0.31%)
Aug 12, 2015 24.48 24.84 24.24 24.80 781,010 +0.15(+0.63%)
Aug 11, 2015 25.00 25.03 24.55 24.64 587,842 -0.45(-1.79%)
Aug 10, 2015 24.85 25.12 24.85 25.09 554,494 +0.42(+1.72%)
Aug 07, 2015 24.61 24.72 24.50 24.67 594,143 +0.00(+0.01%)
Aug 06, 2015 25.01 25.06 24.58 24.66 754,066 -0.26(-1.03%)
Aug 05, 2015 24.73 25.12 24.73 24.92 720,893 +0.25(+1.02%)
Aug 04, 2015 24.81 24.81 24.59 24.67 1,373,706 -0.19(-0.74%)
Aug 03, 2015 25.00 25.05 24.71 24.86 1,975,633 -0.18(-0.74%)
Jul 31, 2015 25.21 25.21 25.00 25.04 1,153,227 -0.11(-0.42%)
Jul 30, 2015 25.03 25.18 24.88 25.15 450,675 +0.04(+0.16%)
Jul 29, 2015 24.95 25.14 24.84 25.11 557,674 +0.09(+0.37%)
Jul 28, 2015 24.91 25.06 24.67 25.02 566,162 +0.25(+1.01%)
Jul 27, 2015 24.85 24.93 24.73 24.76 1,708,660 -0.23(-0.93%)
Jul 24, 2015 25.30 25.30 24.96 25.00 556,505 -0.20(-0.81%)
Jul 23, 2015 25.29 25.46 25.15 25.20 391,971 -0.01(-0.06%)
Jul 22, 2015 25.10 25.36 25.06 25.21 1,265,452 -0.47(-1.81%)
Jul 21, 2015 25.73 25.80 25.65 25.68 653,629 -0.13(-0.49%)
Jul 20, 2015 25.78 25.89 25.69 25.81 2,138,339 +0.10(+0.38%)
Jul 17, 2015 25.56 25.71 25.50 25.71 1,188,403 +0.45(+1.76%)
Jul 16, 2015 25.14 25.26 25.09 25.26 620,754 +0.32(+1.27%)
Jul 15, 2015 24.96 25.04 24.89 24.95 747,346 +0.01(+0.06%)
Jul 14, 2015 24.87 25.00 24.83 24.93 463,714 +0.11(+0.45%)
Jul 13, 2015 24.59 24.83 24.59 24.82 745,903 +0.39(+1.59%)
Jul 10, 2015 24.28 24.50 24.27 24.43 540,187 +0.39(+1.62%)
Jul 09, 2015 24.37 24.48 24.04 24.04 913,232 -0.09(-0.36%)
Jul 08, 2015 24.33 24.40 24.12 24.13 1,227,168 -0.41(-1.67%)
Jul 07, 2015 24.52 24.58 24.06 24.54 5,018,655 +0.01(+0.05%)
Jul 06, 2015 24.44 24.66 24.41 24.53 1,028,472 -0.13(-0.51%)
Jul 02, 2015 24.63 24.65 24.65 24.65 1,732,087 +0.04(+0.16%)
Jul 01, 2015 24.72 24.76 24.50 24.61 4,421,322 +0.10(+0.40%)
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%)
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.