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 (%)
Dec 30, 2016 28.69 28.69 28.69 0 -0.27(-0.93%)
Dec 29, 2016 28.95 29.02 28.87 28.96 352,509 -0.02(-0.07%)
Dec 28, 2016 29.31 29.35 28.96 28.98 340,006 -0.28(-0.96%)
Dec 27, 2016 29.16 29.40 29.14 29.26 576,820 +0.14(+0.47%)
Dec 23, 2016 29.13 29.13 29.13 0 +0.03(+0.11%)
Dec 22, 2016 29.24 29.25 29.02 29.10 385,273 -0.13(-0.44%)
Dec 21, 2016 29.27 29.27 29.14 29.22 621,165 -0.03(-0.11%)
Dec 20, 2016 29.27 29.34 29.19 29.26 609,905 +0.06(+0.21%)
Dec 19, 2016 29.02 29.29 28.98 29.19 622,256 +0.22(+0.75%)
Dec 16, 2016 29.29 29.29 28.94 28.98 1,945,097 -0.23(-0.77%)
Dec 15, 2016 29.13 29.36 29.10 29.20 1,222,210 +0.12(+0.41%)
Dec 14, 2016 29.17 29.31 29.04 29.08 841,560 -0.09(-0.30%)
Dec 13, 2016 28.88 29.34 28.88 29.17 852,840 +0.39(+1.34%)
Dec 12, 2016 28.80 28.86 28.66 28.79 660,264 -0.14(-0.48%)
Dec 09, 2016 28.83 28.95 28.81 28.93 691,872 +0.20(+0.68%)
Dec 08, 2016 28.63 28.83 28.53 28.73 781,488 +0.14(+0.50%)
Dec 07, 2016 28.07 28.62 28.05 28.59 818,626 +0.49(+1.73%)
Dec 06, 2016 28.09 28.15 27.95 28.10 808,002 +0.09(+0.32%)
Dec 05, 2016 27.89 28.11 27.77 28.01 1,253,578 +0.28(+1.02%)
Dec 02, 2016 27.56 27.79 27.49 27.73 2,159,198 +0.12(+0.45%)
Dec 01, 2016 28.29 28.31 27.52 27.60 6,485,892 -0.70(-2.46%)
Nov 30, 2016 28.62 28.64 28.30 28.30 958,152 -0.31(-1.07%)
Nov 29, 2016 28.55 28.75 28.50 28.61 434,127 +0.03(+0.11%)
Nov 28, 2016 28.53 28.70 28.53 28.58 358,476 +0.02(+0.07%)
Nov 25, 2016 28.47 28.57 28.46 28.56 203,212 +0.08(+0.29%)
Nov 23, 2016 28.48 28.48 28.48 0 -0.15(-0.51%)
Nov 22, 2016 28.65 28.68 28.58 28.62 653,393 +0.04(+0.15%)
Nov 21, 2016 28.38 28.60 28.36 28.58 4,049,347 +0.28(+1.00%)
Nov 18, 2016 28.41 28.46 28.24 28.29 646,211 -0.03(-0.11%)
Nov 17, 2016 28.16 28.35 28.11 28.33 2,398,162 +0.17(+0.60%)
Nov 16, 2016 27.81 28.16 27.81 28.16 601,890 +0.23(+0.83%)
Nov 15, 2016 27.66 28.03 27.66 27.93 1,177,448 +0.44(+1.60%)
Nov 14, 2016 27.90 27.90 27.35 27.49 3,391,402 -0.40(-1.44%)
Nov 11, 2016 27.59 27.92 27.59 27.89 1,835,347 +0.20(+0.71%)
Nov 10, 2016 28.30 28.33 27.29 27.69 2,010,784 -0.47(-1.66%)
Nov 09, 2016 28.05 28.22 27.61 28.16 2,277,186 -0.05(-0.16%)
Nov 08, 2016 28.03 28.33 27.94 28.20 1,155,216 +0.12(+0.42%)
Nov 07, 2016 27.82 28.09 27.82 28.08 980,098 +0.66(+2.42%)
Nov 04, 2016 27.47 27.66 27.35 27.42 1,274,893 -0.08(-0.28%)
Nov 03, 2016 27.69 27.73 27.46 27.49 981,784 -0.26(-0.95%)
Nov 02, 2016 27.90 28.06 27.69 27.76 1,820,251 -0.22(-0.80%)
Nov 01, 2016 28.25 28.30 27.75 27.98 3,388,839 -0.24(-0.83%)
Oct 31, 2016 28.28 28.31 28.22 28.22 439,002 +0.01(+0.05%)
Oct 28, 2016 28.30 28.53 28.15 28.20 716,394 -0.04(-0.13%)
Oct 27, 2016 28.49 28.50 28.21 28.24 510,421 -0.14(-0.48%)
Oct 26, 2016 28.33 28.50 28.27 28.38 509,593 -0.17(-0.58%)
Oct 25, 2016 28.65 28.65 28.47 28.54 323,591 -0.09(-0.31%)
Oct 24, 2016 28.43 28.64 28.43 28.63 269,154 +0.36(+1.26%)
Oct 21, 2016 28.22 28.29 28.11 28.27 375,980 +0.15(+0.55%)
Oct 20, 2016 28.13 28.18 27.98 28.12 325,116 -0.07(-0.25%)
Oct 19, 2016 28.18 28.23 28.12 28.19 1,542,586 -0.02(-0.08%)
Oct 18, 2016 28.25 28.31 28.16 28.21 4,428,518 +0.22(+0.78%)
Oct 17, 2016 28.06 28.12 27.98 27.99 376,980 -0.08(-0.28%)
Oct 14, 2016 28.09 28.26 28.03 28.07 2,327,546 +0.11(+0.38%)
Oct 13, 2016 27.95 28.05 27.72 27.96 692,078 -0.18(-0.63%)
Oct 12, 2016 28.15 28.23 27.99 28.14 661,983 -0.03(-0.10%)
Oct 11, 2016 28.55 28.58 28.03 28.17 2,739,328 -0.35(-1.23%)
Oct 10, 2016 28.43 28.60 28.43 28.52 399,590 +0.20(+0.72%)
Oct 07, 2016 28.40 28.41 28.18 28.32 535,943 -0.04(-0.15%)
Oct 06, 2016 28.32 28.39 28.20 28.36 511,648 +0.05(+0.18%)
Oct 05, 2016 28.25 28.41 28.24 28.31 535,885 +0.11(+0.41%)
Oct 04, 2016 28.28 28.38 28.09 28.19 1,435,109 -0.03(-0.10%)
Oct 03, 2016 28.27 28.32 28.15 28.22 2,510,148 -0.09(-0.33%)
Sep 30, 2016 28.25 28.40 28.19 28.32 529,791 +0.15(+0.52%)
Sep 29, 2016 28.30 28.36 28.05 28.17 902,535 -0.17(-0.61%)
Sep 28, 2016 28.28 28.36 28.18 28.34 308,852 +0.10(+0.35%)
Sep 27, 2016 27.93 28.25 27.89 28.24 1,806,042 +0.33(+1.17%)
Sep 26, 2016 27.93 28.01 27.85 27.92 421,696 -0.19(-0.69%)
Sep 23, 2016 28.31 28.31 28.05 28.11 2,143,181 -0.26(-0.91%)
Sep 22, 2016 28.36 28.41 28.32 28.37 503,659 +0.18(+0.65%)
Sep 21, 2016 28.01 28.21 27.89 28.19 1,206,547 +0.30(+1.06%)
Sep 20, 2016 28.00 28.05 27.85 27.89 428,924 -0.03(-0.10%)
Sep 19, 2016 28.06 28.22 27.86 27.92 684,054 -0.06(-0.22%)
Sep 16, 2016 28.07 28.08 27.85 27.98 457,522 -0.09(-0.34%)
Sep 15, 2016 27.61 28.11 27.61 28.08 1,079,277 +0.49(+1.77%)
Sep 14, 2016 27.43 27.73 27.40 27.59 1,124,601 +0.19(+0.69%)
Sep 13, 2016 27.49 27.60 27.28 27.40 1,872,771 -0.18(-0.65%)
Sep 12, 2016 26.96 27.61 26.96 27.58 1,616,347 +0.45(+1.67%)
Sep 09, 2016 27.59 27.65 27.12 27.12 1,655,852 -0.65(-2.36%)
Sep 08, 2016 27.95 27.95 27.72 27.78 717,224 -0.27(-0.97%)
Sep 07, 2016 28.01 28.08 27.91 28.05 748,253 +0.06(+0.20%)
Sep 06, 2016 27.90 27.99 27.84 27.99 454,955 +0.12(+0.43%)
Sep 02, 2016 27.87 27.87 27.87 27.87 1,950,768 +0.11(+0.41%)
Sep 01, 2016 27.61 27.77 27.52 27.76 1,361,504 +0.10(+0.36%)
Aug 31, 2016 27.66 27.69 27.56 27.66 514,755 -0.05(-0.18%)
Aug 30, 2016 27.74 27.83 27.61 27.71 1,243,219 -0.07(-0.26%)
Aug 29, 2016 27.71 27.87 27.71 27.78 337,947 +0.09(+0.33%)
Aug 26, 2016 27.68 27.88 27.55 27.69 965,122 +0.02(+0.09%)
Aug 25, 2016 27.58 27.72 27.54 27.67 795,423 +0.05(+0.17%)
Aug 24, 2016 27.76 27.77 27.55 27.62 508,055 -0.15(-0.53%)
Aug 23, 2016 27.75 27.84 27.75 27.77 378,699 +0.12(+0.43%)
Aug 22, 2016 27.65 27.72 27.56 27.65 664,297 -0.04(-0.15%)
Aug 19, 2016 27.58 27.73 27.54 27.69 946,386 +0.06(+0.21%)
Aug 18, 2016 27.55 27.65 27.54 27.63 834,919 +0.05(+0.16%)
Aug 17, 2016 27.61 27.61 27.43 27.59 634,090 -0.05(-0.16%)
Aug 16, 2016 27.70 27.71 27.62 27.63 488,770 -0.13(-0.48%)
Aug 15, 2016 27.63 27.83 27.63 27.77 633,925 +0.15(+0.54%)
Aug 12, 2016 27.58 27.62 27.54 27.62 1,560,505 -0.01(-0.04%)
Aug 11, 2016 27.61 27.69 27.56 27.63 961,127 +0.11(+0.41%)
Aug 10, 2016 27.64 27.64 27.47 27.52 1,467,741 -0.10(-0.37%)
Aug 09, 2016 27.58 27.70 27.56 27.62 917,451 +0.07(+0.25%)
Aug 08, 2016 27.58 27.63 27.49 27.55 2,829,836 +0.00(+0.01%)
Aug 05, 2016 27.33 27.57 27.31 27.55 1,191,776 +0.31(+1.14%)
Aug 04, 2016 27.08 27.26 27.08 27.24 615,100 +0.15(+0.57%)
Aug 03, 2016 26.93 27.08 26.93 27.08 447,572 +0.13(+0.48%)
Aug 02, 2016 27.17 27.19 26.81 26.95 1,959,024 -0.26(-0.96%)
Aug 01, 2016 27.11 27.25 27.06 27.21 4,885,336 +0.13(+0.49%)
Jul 29, 2016 27.09 27.15 27.01 27.08 830,916 +0.07(+0.25%)
Jul 28, 2016 26.97 27.07 26.89 27.02 1,754,191 +0.10(+0.38%)
Jul 27, 2016 27.02 27.02 26.80 26.91 972,535 +0.24(+0.91%)
Jul 26, 2016 26.56 26.73 26.51 26.67 588,998 +0.13(+0.49%)
Jul 25, 2016 26.53 26.58 26.47 26.54 1,310,145 -0.00(-0.02%)
Jul 22, 2016 26.40 26.55 26.32 26.55 1,218,604 +0.14(+0.53%)
Jul 21, 2016 26.54 26.61 26.35 26.41 634,751 -0.14(-0.54%)
Jul 20, 2016 26.38 26.60 26.38 26.55 824,468 +0.39(+1.48%)
Jul 19, 2016 26.18 26.23 26.12 26.16 629,058 -0.05(-0.18%)
Jul 18, 2016 26.02 26.23 26.00 26.21 614,945 +0.21(+0.81%)
Jul 15, 2016 26.08 26.08 25.92 26.00 348,373 -0.04(-0.15%)
Jul 14, 2016 25.98 26.07 25.96 26.04 434,331 +0.21(+0.83%)
Jul 13, 2016 25.93 25.94 25.82 25.82 640,348 -0.05(-0.17%)
Jul 12, 2016 25.75 25.90 25.74 25.87 540,226 +0.25(+0.97%)
Jul 11, 2016 25.53 25.68 25.51 25.62 333,257 +0.16(+0.64%)
Jul 08, 2016 25.17 25.46 25.02 25.45 644,056 +0.44(+1.75%)
Jul 07, 2016 24.98 25.12 24.93 25.02 915,756 +0.07(+0.27%)
Jul 06, 2016 24.67 24.96 24.58 24.95 1,085,953 +0.18(+0.73%)
Jul 05, 2016 24.83 24.87 24.65 24.77 1,468,196 -0.22(-0.89%)
Jul 01, 2016 24.93 24.99 24.99 24.99 486,743 +0.01(+0.05%)
Jun 30, 2016 24.67 24.98 24.65 24.98 1,632,884 +0.35(+1.42%)
Jun 29, 2016 24.40 24.69 24.39 24.63 920,240 +0.41(+1.67%)
Jun 28, 2016 23.99 24.23 23.91 24.23 2,712,562 +0.50(+2.12%)
Jun 27, 2016 24.15 24.15 23.61 23.72 1,856,453 -0.61(-2.51%)
Jun 24, 2016 24.62 24.86 24.29 24.33 1,023,514 -1.09(-4.28%)
Jun 23, 2016 25.19 25.43 25.12 25.42 382,180 +0.39(+1.55%)
Jun 22, 2016 25.18 25.25 25.02 25.03 476,853 -0.11(-0.45%)
Jun 21, 2016 25.04 25.21 25.02 25.15 378,985 +0.17(+0.66%)
Jun 20, 2016 25.08 25.21 24.96 24.98 461,162 +0.15(+0.60%)
Jun 17, 2016 25.03 25.03 24.76 24.83 565,731 -0.23(-0.93%)
Jun 16, 2016 24.89 25.09 24.73 25.06 830,094 +0.02(+0.09%)
Jun 15, 2016 25.12 25.18 25.00 25.04 434,631 -0.03(-0.10%)
Jun 14, 2016 25.00 25.16 24.90 25.07 695,224 +0.01(+0.04%)
Jun 13, 2016 25.12 25.26 25.04 25.06 566,509 -0.26(-1.01%)
Jun 10, 2016 25.36 25.43 25.25 25.31 509,076 -0.29(-1.14%)
Jun 09, 2016 25.50 25.62 25.47 25.60 1,948,255 +0.00(+0.01%)
Jun 08, 2016 25.55 25.63 25.52 25.60 259,532 +0.07(+0.29%)
Jun 07, 2016 25.54 25.62 25.52 25.53 897,307 +0.04(+0.14%)
Jun 06, 2016 25.42 25.55 25.41 25.49 1,465,012 +0.09(+0.36%)
Jun 03, 2016 25.47 25.47 25.27 25.40 583,703 -0.09(-0.33%)
Jun 02, 2016 25.43 25.49 25.28 25.49 843,041 -0.04(-0.17%)
Jun 01, 2016 25.48 25.59 25.40 25.53 590,373 -0.04(-0.18%)
May 31, 2016 25.53 25.59 25.41 25.57 725,225 +0.06(+0.22%)
May 27, 2016 25.34 25.52 25.52 25.52 494,946 +0.13(+0.49%)
May 26, 2016 25.32 25.42 25.25 25.39 441,867 +0.07(+0.28%)
May 25, 2016 25.19 25.39 25.19 25.32 797,844 +0.22(+0.87%)
May 24, 2016 24.74 25.12 24.72 25.10 3,794,521 +0.53(+2.14%)
May 23, 2016 24.62 24.74 24.57 24.58 1,209,745 -0.02(-0.08%)
May 20, 2016 24.39 24.66 24.36 24.60 440,527 +0.32(+1.34%)
May 19, 2016 24.36 24.39 24.10 24.27 999,691 -0.12(-0.50%)
May 18, 2016 24.20 24.54 24.20 24.39 2,743,095 +0.15(+0.60%)
May 17, 2016 24.48 24.55 24.18 24.25 836,248 -0.25(-1.02%)
May 16, 2016 24.22 24.59 24.19 24.50 903,343 +0.34(+1.40%)
May 13, 2016 24.15 24.38 24.10 24.16 1,082,703 -0.03(-0.12%)
May 12, 2016 24.44 24.44 24.03 24.19 775,181 -0.15(-0.61%)
May 11, 2016 24.46 24.59 24.34 24.34 1,174,765 -0.16(-0.66%)
May 10, 2016 24.26 24.51 24.21 24.50 382,174 +0.33(+1.37%)
May 09, 2016 24.20 24.30 24.16 24.17 426,672 +0.02(+0.07%)
May 06, 2016 23.95 24.15 23.90 24.15 708,116 +0.14(+0.57%)
May 05, 2016 24.10 24.15 23.97 24.01 551,453 +0.00(+0.02%)
May 04, 2016 24.05 24.12 23.94 24.01 890,329 -0.10(-0.42%)
May 03, 2016 24.19 24.23 24.03 24.11 1,400,623 -0.23(-0.95%)
May 02, 2016 24.25 24.37 24.10 24.34 2,206,169 +0.14(+0.60%)
Apr 29, 2016 24.31 24.35 24.01 24.20 1,268,614 -0.23(-0.94%)
Apr 28, 2016 24.88 24.93 24.36 24.43 1,250,714 -0.35(-1.41%)
Apr 27, 2016 24.60 24.80 24.51 24.78 1,284,207 -0.24(-0.94%)
Apr 26, 2016 25.14 25.21 24.92 25.01 474,675 -0.11(-0.42%)
Apr 25, 2016 25.06 25.15 25.01 25.12 1,334,065 -0.02(-0.07%)
Apr 22, 2016 25.21 25.31 24.99 25.14 867,382 -0.49(-1.92%)
Apr 21, 2016 25.62 25.70 25.55 25.63 547,679 +0.02(+0.09%)
Apr 20, 2016 25.55 25.74 25.49 25.60 537,835 +0.07(+0.29%)
Apr 19, 2016 25.75 25.76 25.38 25.53 631,511 -0.16(-0.64%)
Apr 18, 2016 25.54 25.71 25.52 25.69 688,445 +0.06(+0.25%)
Apr 15, 2016 25.73 25.78 25.59 25.63 444,091 -0.13(-0.51%)
Apr 14, 2016 25.77 25.83 25.67 25.76 329,167 -0.04(-0.15%)
Apr 13, 2016 25.61 25.84 25.59 25.80 492,600 +0.37(+1.45%)
Apr 12, 2016 25.35 25.48 25.11 25.43 3,874,469 +0.12(+0.49%)
Apr 11, 2016 25.47 25.65 25.31 25.31 634,402 -0.05(-0.20%)
Apr 08, 2016 25.52 25.61 25.28 25.36 741,566 -0.01(-0.05%)
Apr 07, 2016 25.60 25.61 25.29 25.37 1,302,978 -0.37(-1.43%)
Apr 06, 2016 25.48 25.75 25.38 25.74 1,181,726 +0.27(+1.06%)
Apr 05, 2016 25.54 25.64 25.43 25.47 2,033,728 -0.27(-1.07%)
Apr 04, 2016 25.83 25.88 25.70 25.74 708,019 -0.12(-0.46%)
Apr 01, 2016 25.53 25.87 25.48 25.86 1,064,283 +0.19(+0.75%)
Mar 31, 2016 25.70 25.80 25.63 25.67 1,047,309 -0.04(-0.15%)
Mar 30, 2016 25.69 25.87 25.64 25.71 834,625 +0.17(+0.65%)
Mar 29, 2016 25.09 25.55 25.03 25.54 896,162 +0.42(+1.67%)
Mar 28, 2016 25.24 25.24 25.08 25.12 2,347,239 -0.05(-0.22%)
Mar 24, 2016 25.04 25.18 25.18 25.18 751,507 +0.02(+0.07%)
Mar 23, 2016 25.34 25.36 25.10 25.16 797,646 -0.22(-0.85%)
Mar 22, 2016 25.20 25.46 25.19 25.38 1,170,596 +0.06(+0.24%)
Mar 21, 2016 25.18 25.33 25.18 25.32 985,877 +0.06(+0.25%)
Mar 18, 2016 25.30 25.31 25.12 25.25 2,197,710 +0.07(+0.26%)
Mar 17, 2016 25.02 25.25 25.01 25.19 560,823 +0.10(+0.39%)
Mar 16, 2016 24.75 25.12 24.74 25.09 1,202,262 +0.32(+1.29%)
Mar 15, 2016 24.63 24.79 24.58 24.77 828,224 +0.07(+0.27%)
Mar 14, 2016 24.60 24.76 24.58 24.70 898,101 -0.01(-0.03%)
Mar 11, 2016 24.50 24.71 24.46 24.71 560,471 +0.43(+1.79%)
Mar 10, 2016 24.43 24.54 23.97 24.28 1,186,654 -0.04(-0.15%)
Mar 09, 2016 24.18 24.33 24.11 24.31 1,010,542 +0.24(+0.99%)
Mar 08, 2016 24.09 24.29 24.01 24.07 970,400 -0.17(-0.72%)
Mar 07, 2016 24.27 24.36 24.08 24.25 1,139,359 -0.13(-0.55%)
Mar 04, 2016 24.36 24.53 24.21 24.38 544,129 +0.08(+0.35%)
Mar 03, 2016 24.31 24.31 24.11 24.30 666,239 -0.00(-0.02%)
Mar 02, 2016 24.19 24.30 24.11 24.30 831,257 +0.06(+0.24%)
Mar 01, 2016 23.69 24.24 23.68 24.24 995,405 +0.73(+3.12%)
Feb 29, 2016 23.64 23.84 23.51 23.51 1,095,293 -0.14(-0.59%)
Feb 26, 2016 23.85 23.86 23.59 23.65 602,013 -0.04(-0.16%)
Feb 25, 2016 23.51 23.69 23.24 23.69 377,809 +0.29(+1.24%)
Feb 24, 2016 22.92 23.43 22.78 23.40 898,835 +0.22(+0.97%)
Feb 23, 2016 23.51 23.53 23.15 23.17 840,688 -0.45(-1.89%)
Feb 22, 2016 23.49 23.64 23.49 23.62 585,035 +0.32(+1.37%)
Feb 19, 2016 23.15 23.36 23.14 23.30 477,239 +0.07(+0.29%)
Feb 18, 2016 23.50 23.50 23.21 23.23 886,256 -0.14(-0.62%)
Feb 17, 2016 22.91 23.42 22.91 23.38 1,239,858 +0.56(+2.44%)
Feb 16, 2016 22.63 22.82 22.52 22.82 1,771,931 +0.47(+2.09%)
Feb 12, 2016 22.29 22.35 22.35 22.35 739,455 +0.29(+1.31%)
Feb 11, 2016 21.83 22.22 21.77 22.06 1,851,748 -0.03(-0.14%)
Feb 10, 2016 22.30 22.56 22.07 22.09 1,021,267 +0.04(+0.17%)
Feb 09, 2016 21.91 22.30 21.85 22.06 1,577,114 -0.10(-0.44%)
Feb 08, 2016 22.11 22.22 21.74 22.15 2,056,310 -0.34(-1.50%)
Feb 05, 2016 23.21 23.22 22.43 22.49 2,696,688 -0.86(-3.68%)
Feb 04, 2016 23.22 23.53 23.05 23.35 1,574,594 +0.08(+0.33%)
Feb 03, 2016 23.51 23.54 22.92 23.27 1,546,064 -0.07(-0.31%)
Feb 02, 2016 23.78 23.78 23.28 23.35 1,561,036 -0.50(-2.11%)
Feb 01, 2016 23.70 23.94 23.64 23.85 1,693,921 +0.04(+0.16%)
Jan 29, 2016 23.26 23.81 23.26 23.81 987,951 +0.79(+3.42%)
Jan 28, 2016 23.06 23.10 22.71 23.02 2,269,738 +0.36(+1.60%)
Jan 27, 2016 23.06 23.14 22.60 22.66 1,046,942 -0.60(-2.59%)
Jan 26, 2016 23.16 23.33 22.96 23.26 969,229 +0.22(+0.97%)
Jan 25, 2016 23.33 23.41 23.02 23.04 504,369 -0.35(-1.51%)
Jan 22, 2016 23.16 23.39 23.15 23.39 916,224 +0.66(+2.91%)
Jan 21, 2016 22.81 23.09 22.48 22.73 1,157,682 +0.04(+0.17%)
Jan 20, 2016 22.39 22.90 21.97 22.69 1,833,446 -0.11(-0.48%)
Jan 19, 2016 23.10 23.16 22.59 22.80 1,787,823 -0.05(-0.22%)
Jan 15, 2016 22.89 22.85 22.85 22.85 1,764,426 -0.75(-3.19%)
Jan 14, 2016 23.25 23.76 22.90 23.60 1,092,251 +0.47(+2.03%)
Jan 13, 2016 23.98 24.02 23.12 23.13 1,303,749 -0.70(-2.92%)
Jan 12, 2016 23.80 23.91 23.52 23.83 1,173,838 +0.29(+1.24%)
Jan 11, 2016 23.59 23.66 23.23 23.54 1,410,574 +0.12(+0.51%)
Jan 08, 2016 23.81 23.91 23.40 23.42 1,841,083 -0.19(-0.79%)
Jan 07, 2016 23.92 24.19 23.59 23.60 1,826,472 -0.80(-3.28%)
Jan 06, 2016 24.35 24.59 24.25 24.40 1,145,010 -0.32(-1.28%)
Jan 05, 2016 24.97 24.98 24.67 24.72 946,295 -0.12(-0.50%)
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.