Skip to main content

US Technology Ishares ETF (NY: IYW )

135.06 -0.28 (-0.21%)
Official Closing Price Updated: 4:10 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 38.63 38.83 474,438 +0.19(+0.49%)
Oct 30, 2017 38.75 38.41 38.64 627,766 +0.17(+0.45%)
Oct 27, 2017 38.09 38.59 37.98 38.47 1,023,697 +1.09(+2.93%)
Oct 26, 2017 37.40 37.47 37.30 37.38 1,291,621 +0.17(+0.47%)
Oct 25, 2017 37.31 37.46 36.95 37.20 900,725 -0.22(-0.58%)
Oct 24, 2017 37.35 37.47 37.25 37.42 478,329 +0.13(+0.35%)
Oct 23, 2017 37.55 37.56 37.24 37.29 483,859 -0.15(-0.40%)
Oct 20, 2017 37.42 37.53 37.39 37.44 602,745 +0.23(+0.61%)
Oct 19, 2017 37.14 37.22 36.94 37.22 427,226 -0.13(-0.35%)
Oct 18, 2017 37.36 37.42 37.21 37.35 1,406,529 +0.14(+0.37%)
Oct 17, 2017 37.14 37.22 37.09 37.21 394,928 +0.01(+0.02%)
Oct 16, 2017 37.14 37.21 37.08 37.20 301,815 +0.14(+0.37%)
Oct 13, 2017 37.03 37.12 37.01 37.07 345,403 +0.21(+0.57%)
Oct 12, 2017 36.83 37.00 36.82 36.86 619,951 +0.01(+0.03%)
Oct 11, 2017 36.65 36.86 36.64 36.85 215,685 +0.15(+0.41%)
Oct 10, 2017 36.81 36.83 36.57 36.69 258,091 +0.00(+0.01%)
Oct 09, 2017 36.67 36.79 36.64 36.69 211,678 +0.10(+0.26%)
Oct 06, 2017 36.36 36.61 36.36 36.60 387,679 +0.12(+0.32%)
Oct 05, 2017 36.26 36.51 36.23 36.48 584,786 +0.36(+1.00%)
Oct 04, 2017 36.10 36.20 35.98 36.12 1,102,920 -0.05(-0.15%)
Oct 03, 2017 36.13 36.18 36.07 36.17 793,997 +0.10(+0.27%)
Oct 02, 2017 36.05 36.20 35.89 36.07 4,257,634 +0.05(+0.13%)
Sep 29, 2017 35.81 36.04 35.76 36.03 536,992 +0.27(+0.77%)
Sep 28, 2017 35.64 35.77 35.60 35.76 324,914 +0.02(+0.07%)
Sep 27, 2017 35.48 35.85 35.45 35.73 473,073 +0.42(+1.20%)
Sep 26, 2017 35.35 35.43 35.15 35.31 777,348 +0.20(+0.56%)
Sep 25, 2017 35.43 35.43 34.95 35.11 697,643 -0.47(-1.33%)
Sep 22, 2017 35.47 35.62 35.42 35.59 365,390 -0.01(-0.03%)
Sep 21, 2017 35.78 35.78 35.44 35.60 498,371 -0.20(-0.56%)
Sep 20, 2017 35.96 35.97 35.55 35.80 1,430,288 -0.22(-0.61%)
Sep 19, 2017 35.97 36.08 35.88 36.02 313,005 +0.12(+0.33%)
Sep 18, 2017 35.95 36.09 35.81 35.90 470,965 -0.00(-0.01%)
Sep 15, 2017 35.74 35.96 35.69 35.90 275,772 +0.12(+0.33%)
Sep 14, 2017 35.78 35.94 35.67 35.78 394,961 -0.13(-0.36%)
Sep 13, 2017 35.88 35.93 35.79 35.91 355,659 -0.03(-0.08%)
Sep 12, 2017 36.02 36.03 35.77 35.94 713,697 +0.05(+0.15%)
Sep 11, 2017 35.70 35.96 35.70 35.89 655,126 +0.49(+1.37%)
Sep 08, 2017 35.69 35.74 35.37 35.40 702,252 -0.33(-0.93%)
Sep 07, 2017 35.71 35.77 35.54 35.74 360,352 +0.11(+0.32%)
Sep 06, 2017 35.68 35.70 35.44 35.62 348,235 +0.07(+0.20%)
Sep 05, 2017 35.74 35.86 35.31 35.55 1,213,507 -0.35(-0.97%)
Sep 01, 2017 36.00 36.04 35.83 35.90 410,117 -0.01(-0.04%)
Aug 31, 2017 35.68 35.96 35.67 35.91 445,348 +0.31(+0.87%)
Aug 30, 2017 35.33 35.63 35.28 35.60 752,560 +0.34(+0.95%)
Aug 29, 2017 34.83 35.33 34.79 35.27 350,258 +0.15(+0.42%)
Aug 28, 2017 35.11 35.18 35.04 35.12 295,229 +0.08(+0.23%)
Aug 25, 2017 35.20 35.30 35.01 35.04 346,388 -0.03(-0.09%)
Aug 24, 2017 35.19 35.22 34.90 35.07 425,933 -0.03(-0.09%)
Aug 23, 2017 34.95 35.19 34.95 35.10 379,420 -0.06(-0.16%)
Aug 22, 2017 34.79 35.18 34.79 35.16 470,235 +0.55(+1.59%)
Aug 21, 2017 34.68 34.72 34.39 34.61 418,476 -0.06(-0.16%)
Aug 18, 2017 34.69 34.92 34.55 34.66 489,792 -0.04(-0.10%)
Aug 17, 2017 35.29 35.33 34.70 34.70 913,390 -0.72(-2.04%)
Aug 16, 2017 35.37 35.56 35.29 35.42 381,326 +0.10(+0.29%)
Aug 15, 2017 35.32 35.38 35.21 35.32 1,065,636 +0.07(+0.19%)
Aug 14, 2017 35.00 35.29 35.00 35.25 1,527,047 +0.56(+1.62%)
Aug 11, 2017 34.48 34.78 34.42 34.69 454,666 +0.29(+0.85%)
Aug 10, 2017 34.97 35.01 34.37 34.40 698,135 -0.78(-2.21%)
Aug 09, 2017 34.95 35.19 34.95 35.18 378,932 -0.01(-0.02%)
Aug 08, 2017 35.16 35.49 35.10 35.18 520,418 -0.04(-0.12%)
Aug 07, 2017 35.06 35.22 35.03 35.22 344,840 +0.23(+0.65%)
Aug 04, 2017 34.97 35.10 34.90 35.00 483,682 +0.12(+0.33%)
Aug 03, 2017 35.00 35.00 34.80 34.88 611,437 -0.13(-0.36%)
Aug 02, 2017 35.25 35.38 34.76 35.01 607,984 +0.13(+0.39%)
Aug 01, 2017 34.83 34.90 34.74 34.87 1,530,504 +0.15(+0.44%)
Jul 31, 2017 34.99 35.05 34.66 34.72 663,572 -0.23(-0.67%)
Jul 28, 2017 34.80 35.01 34.75 34.95 364,735 -0.00(-0.01%)
Jul 27, 2017 35.55 35.55 34.52 34.96 1,317,047 -0.40(-1.12%)
Jul 26, 2017 35.42 35.46 35.25 35.35 436,214 +0.03(+0.09%)
Jul 25, 2017 35.24 35.39 35.15 35.32 381,719 -0.08(-0.22%)
Jul 24, 2017 35.25 35.43 35.21 35.40 1,664,395 +0.14(+0.39%)
Jul 21, 2017 35.18 35.28 35.12 35.26 368,393 -0.10(-0.28%)
Jul 20, 2017 35.41 35.41 35.16 35.36 3,450,523 +0.03(+0.08%)
Jul 19, 2017 35.19 35.38 35.17 35.33 549,501 +0.21(+0.61%)
Jul 18, 2017 34.91 35.12 34.79 35.12 397,080 +0.16(+0.45%)
Jul 17, 2017 34.96 35.08 34.90 34.96 454,636 -0.00(-0.01%)
Jul 14, 2017 34.80 35.00 34.70 34.96 448,380 +0.32(+0.92%)
Jul 13, 2017 34.55 34.76 34.54 34.64 530,570 +0.10(+0.30%)
Jul 12, 2017 34.34 34.56 34.30 34.54 776,000 +0.43(+1.26%)
Jul 11, 2017 33.91 34.13 33.84 34.11 835,947 +0.15(+0.44%)
Jul 10, 2017 33.69 34.04 33.65 33.96 399,469 +0.28(+0.82%)
Jul 07, 2017 33.35 33.80 33.34 33.68 954,697 +0.44(+1.33%)
Jul 06, 2017 33.26 33.43 33.15 33.24 1,139,380 -0.29(-0.86%)
Jul 05, 2017 33.27 33.62 33.22 33.53 1,929,457 +0.37(+1.11%)
Jul 03, 2017 33.64 33.69 33.15 33.16 737,862 -0.34(-1.00%)
Jun 30, 2017 33.68 33.74 33.46 33.50 896,127 -0.04(-0.11%)
Jun 29, 2017 33.98 33.98 33.26 33.54 3,174,855 -0.62(-1.82%)
Jun 28, 2017 33.85 34.20 33.62 34.16 752,652 +0.42(+1.26%)
Jun 27, 2017 34.19 34.25 33.73 33.73 640,712 -0.62(-1.79%)
Jun 26, 2017 34.75 34.87 34.33 34.35 553,715 -0.24(-0.70%)
Jun 23, 2017 34.31 34.66 34.25 34.59 855,338 +0.25(+0.74%)
Jun 22, 2017 34.40 34.45 34.21 34.34 663,471 +0.09(+0.27%)
Jun 21, 2017 34.11 34.27 34.04 34.25 1,187,117 +0.24(+0.71%)
Jun 20, 2017 34.30 34.31 34.00 34.00 460,066 -0.28(-0.81%)
Jun 19, 2017 34.02 34.31 33.99 34.28 930,731 +0.59(+1.75%)
Jun 16, 2017 33.76 33.79 33.56 33.69 813,680 -0.07(-0.20%)
Jun 15, 2017 33.51 33.82 33.35 33.76 1,624,974 -0.17(-0.50%)
Jun 14, 2017 34.29 34.29 33.63 33.93 1,478,715 -0.24(-0.69%)
Jun 13, 2017 34.15 34.27 33.87 34.16 1,226,346 +0.28(+0.83%)
Jun 12, 2017 33.73 33.94 33.21 33.88 4,882,711 -0.22(-0.65%)
Jun 09, 2017 35.25 35.29 33.58 34.10 2,670,042 -1.08(-3.07%)
Jun 08, 2017 35.15 35.21 34.97 35.18 568,664 +0.14(+0.41%)
Jun 07, 2017 35.04 35.12 34.85 35.04 362,513 +0.09(+0.25%)
Jun 06, 2017 34.93 35.14 34.91 34.95 478,581 -0.05(-0.13%)
Jun 05, 2017 34.97 35.12 34.95 35.00 332,711 +0.00(+0.01%)
Jun 02, 2017 34.71 35.00 34.63 35.00 879,174 +0.38(+1.11%)
Jun 01, 2017 34.58 34.62 34.38 34.61 1,039,901 +0.12(+0.35%)
May 31, 2017 34.75 34.75 34.40 34.49 509,470 -0.12(-0.35%)
May 30, 2017 34.52 34.65 34.51 34.62 422,272 +0.07(+0.21%)
May 26, 2017 34.51 34.54 34.41 34.54 251,549 +0.03(+0.08%)
May 25, 2017 34.38 34.58 34.29 34.52 693,122 +0.28(+0.83%)
May 24, 2017 34.23 34.25 34.11 34.23 404,957 +0.14(+0.41%)
May 23, 2017 34.21 34.21 34.01 34.09 600,214 +0.00(+0.01%)
May 22, 2017 33.88 34.10 33.86 34.09 454,477 +0.33(+0.96%)
May 19, 2017 33.76 33.90 33.73 33.76 625,049 +0.17(+0.50%)
May 18, 2017 33.32 33.71 33.25 33.60 697,248 +0.21(+0.62%)
May 17, 2017 34.08 34.16 33.37 33.39 1,369,394 -1.03(-2.98%)
May 16, 2017 34.29 34.41 34.16 34.41 819,880 +0.24(+0.69%)
May 15, 2017 34.04 34.19 34.03 34.18 591,974 +0.18(+0.53%)
May 12, 2017 33.93 34.00 33.88 34.00 626,537 +0.11(+0.31%)
May 11, 2017 33.83 33.91 33.70 33.89 545,701 -0.04(-0.11%)
May 10, 2017 33.87 33.95 33.76 33.93 784,284 +0.11(+0.33%)
May 09, 2017 33.82 33.95 33.76 33.82 733,501 +0.05(+0.15%)
May 08, 2017 33.60 33.78 33.57 33.77 844,051 +0.16(+0.49%)
May 05, 2017 33.47 33.60 33.41 33.60 393,962 +0.15(+0.44%)
May 04, 2017 33.42 33.50 33.33 33.46 963,057 +0.03(+0.08%)
May 03, 2017 33.36 33.47 33.27 33.43 983,065 -0.02(-0.06%)
May 02, 2017 33.46 33.51 33.35 33.45 694,046 +0.06(+0.19%)
May 01, 2017 33.17 33.44 33.13 33.38 1,181,177 +0.32(+0.98%)
Apr 28, 2017 33.11 33.13 32.98 33.06 724,341 +0.10(+0.31%)
Apr 27, 2017 32.88 32.97 32.82 32.96 583,153 +0.20(+0.60%)
Apr 26, 2017 32.85 32.90 32.73 32.76 1,495,006 -0.08(-0.25%)
Apr 25, 2017 32.77 32.91 32.73 32.85 831,576 +0.21(+0.63%)
Apr 24, 2017 32.57 32.66 32.48 32.64 868,376 +0.43(+1.34%)
Apr 21, 2017 32.20 32.28 32.14 32.21 452,889 -0.01(-0.04%)
Apr 20, 2017 32.05 32.28 32.01 32.22 675,669 +0.28(+0.88%)
Apr 19, 2017 32.05 32.13 31.89 31.94 322,938 -0.02(-0.05%)
Apr 18, 2017 31.89 32.03 31.84 31.96 596,200 -0.02(-0.07%)
Apr 17, 2017 31.77 31.98 31.77 31.98 414,638 +0.30(+0.94%)
Apr 13, 2017 31.78 31.99 31.68 31.69 541,203 -0.11(-0.35%)
Apr 12, 2017 31.95 32.01 31.76 31.80 610,861 -0.15(-0.47%)
Apr 11, 2017 32.03 32.05 31.67 31.95 826,568 -0.13(-0.41%)
Apr 10, 2017 32.16 32.24 32.05 32.08 452,688 -0.05(-0.17%)
Apr 07, 2017 32.14 32.23 32.04 32.14 335,813 -0.01(-0.04%)
Apr 06, 2017 32.18 32.24 32.08 32.15 393,699 -0.00(-0.01%)
Apr 05, 2017 32.32 32.53 32.10 32.15 456,567 -0.12(-0.39%)
Apr 04, 2017 32.16 32.29 32.16 32.28 883,835 +0.01(+0.04%)
Apr 03, 2017 32.32 32.42 32.08 32.27 1,128,834 -0.07(-0.21%)
Mar 31, 2017 32.31 32.42 32.25 32.33 575,060 -0.01(-0.04%)
Mar 30, 2017 32.33 32.41 32.25 32.35 404,430 +0.05(+0.14%)
Mar 29, 2017 32.20 32.33 32.16 32.30 303,261 +0.08(+0.26%)
Mar 28, 2017 31.97 32.29 31.93 32.22 462,968 +0.24(+0.76%)
Mar 27, 2017 31.66 32.05 31.61 31.98 1,390,212 +0.03(+0.08%)
Mar 24, 2017 32.07 32.16 31.84 31.95 762,107 +0.03(+0.09%)
Mar 23, 2017 31.95 32.03 31.86 31.92 715,341 -0.08(-0.25%)
Mar 22, 2017 31.74 32.03 31.72 32.00 770,974 +0.25(+0.79%)
Mar 21, 2017 32.37 32.46 31.73 31.75 1,634,511 -0.52(-1.60%)
Mar 20, 2017 32.19 32.33 32.18 32.27 278,845 +0.07(+0.21%)
Mar 17, 2017 32.28 32.31 32.19 32.20 315,465 +0.00(+0.00%)
Mar 16, 2017 32.26 32.27 32.14 32.20 307,246 +0.10(+0.32%)
Mar 15, 2017 31.96 32.16 31.83 32.10 490,246 +0.20(+0.62%)
Mar 14, 2017 31.90 31.93 31.77 31.90 478,108 -0.07(-0.23%)
Mar 13, 2017 31.92 32.01 31.91 31.97 6,565,826 +0.02(+0.07%)
Mar 10, 2017 31.94 31.99 31.82 31.95 439,111 +0.18(+0.56%)
Mar 09, 2017 31.78 31.82 31.60 31.77 609,496 -0.01(-0.04%)
Mar 08, 2017 31.74 31.89 31.72 31.79 1,905,145 +0.03(+0.09%)
Mar 07, 2017 31.68 31.86 31.68 31.76 657,123 +0.04(+0.14%)
Mar 06, 2017 31.67 31.78 31.59 31.71 876,857 -0.06(-0.20%)
Mar 03, 2017 31.73 31.78 31.63 31.78 529,864 +0.05(+0.17%)
Mar 02, 2017 31.96 31.96 31.71 31.73 737,707 -0.24(-0.75%)
Mar 01, 2017 31.73 32.01 31.66 31.97 955,140 +0.44(+1.39%)
Feb 28, 2017 31.68 31.68 31.48 31.53 579,506 -0.18(-0.56%)
Feb 27, 2017 31.65 31.71 31.59 31.71 522,881 +0.03(+0.10%)
Feb 24, 2017 31.43 31.68 31.38 31.68 578,396 +0.03(+0.09%)
Feb 23, 2017 31.79 31.79 31.51 31.65 717,957 -0.10(-0.30%)
Feb 22, 2017 31.66 31.75 31.59 31.74 363,038 +0.06(+0.18%)
Feb 21, 2017 31.59 31.70 31.56 31.69 2,378,505 +0.17(+0.55%)
Feb 17, 2017 31.51 31.51 31.51 0 +0.09(+0.29%)
Feb 16, 2017 31.40 31.52 31.35 31.42 537,882 +0.06(+0.18%)
Feb 15, 2017 31.24 31.38 31.20 31.37 463,954 +0.13(+0.41%)
Feb 14, 2017 31.12 31.24 31.02 31.24 861,076 +0.11(+0.35%)
Feb 13, 2017 31.04 31.16 31.04 31.13 969,642 +0.21(+0.68%)
Feb 10, 2017 30.95 30.99 30.83 30.92 281,783 +0.02(+0.06%)
Feb 09, 2017 30.84 30.98 30.82 30.90 569,091 +0.10(+0.33%)
Feb 08, 2017 30.76 30.85 30.65 30.80 922,656 +0.05(+0.16%)
Feb 07, 2017 30.68 30.82 30.67 30.75 434,451 +0.15(+0.49%)
Feb 06, 2017 30.50 30.60 30.44 30.60 680,720 +0.05(+0.15%)
Feb 03, 2017 30.45 30.57 30.45 30.55 843,527 +0.20(+0.67%)
Feb 02, 2017 30.27 30.42 30.14 30.35 1,080,328 +0.01(+0.03%)
Feb 01, 2017 30.37 30.41 30.18 30.34 4,793,841 +0.30(+0.99%)
Jan 31, 2017 30.05 30.10 29.87 30.04 413,389 -0.13(-0.43%)
Jan 30, 2017 30.32 30.32 30.01 30.17 2,814,800 -0.27(-0.89%)
Jan 27, 2017 30.45 30.51 30.38 30.45 364,257 +0.10(+0.32%)
Jan 26, 2017 30.41 30.45 30.24 30.35 3,182,185 -0.03(-0.10%)
Jan 25, 2017 30.24 30.38 30.24 30.38 481,994 +0.36(+1.19%)
Jan 24, 2017 29.76 30.08 29.76 30.02 475,489 +0.32(+1.09%)
Jan 23, 2017 29.64 29.73 29.50 29.70 524,394 +0.02(+0.08%)
Jan 20, 2017 29.65 29.74 29.60 29.67 529,210 +0.15(+0.51%)
Jan 19, 2017 29.56 29.71 29.49 29.52 1,648,363 -0.06(-0.21%)
Jan 18, 2017 29.54 29.61 29.48 29.58 1,234,911 +0.10(+0.32%)
Jan 17, 2017 29.53 29.57 29.41 29.49 632,423 -0.15(-0.52%)
Jan 13, 2017 29.64 29.64 29.64 0 +0.11(+0.38%)
Jan 12, 2017 29.54 29.55 29.22 29.53 1,015,701 -0.11(-0.37%)
Jan 11, 2017 29.45 29.64 29.41 29.64 574,582 +0.19(+0.66%)
Jan 10, 2017 29.44 29.56 29.36 29.45 857,447 +0.01(+0.03%)
Jan 09, 2017 29.37 29.51 29.37 29.44 565,851 +0.08(+0.28%)
Jan 06, 2017 29.09 29.42 29.01 29.36 1,404,332 +0.28(+0.95%)
Jan 05, 2017 29.01 29.16 28.95 29.08 936,727 +0.05(+0.16%)
Jan 04, 2017 28.93 29.10 28.93 29.03 4,124,181 +0.13(+0.45%)
Jan 03, 2017 28.83 29.05 28.72 28.90 2,167,431 +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 28.96 352,509 -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%)
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.