FinancialContent is the trusted provider of stock market information to the media industry.
US Regional Banks Ishares ETF (NY: IAT)
46.90 USD  +0.96 (+2.09%)
Official Closing Price  /  Updated: 8:00 PM EST, Feb 15, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2019 45.02 45.23 44.18 44.88 347,430 -0.41(-0.91%)
Jan 30, 2019 45.63 45.75 45.23 45.29 397,664 -0.24(-0.53%)
Jan 29, 2019 45.71 45.93 45.52 45.53 199,179 -0.19(-0.42%)
Jan 28, 2019 45.29 45.77 45.23 45.72 273,712 +0.16(+0.35%)
Jan 25, 2019 45.44 45.77 45.15 45.56 259,600 +0.41(+0.91%)
Jan 24, 2019 44.78 45.37 44.67 45.15 302,643 +0.12(+0.27%)
Jan 23, 2019 45.15 45.26 44.65 45.03 426,991 +0.06(+0.13%)
Jan 22, 2019 44.90 45.25 44.74 44.97 477,216 -0.20(-0.44%)
Jan 18, 2019 44.66 45.21 44.27 45.17 203,100 +0.89(+2.01%)
Jan 17, 2019 43.72 44.40 43.50 44.28 225,739 +0.43(+0.98%)
Jan 16, 2019 43.17 44.01 43.03 43.85 272,275 +1.00(+2.33%)
Jan 15, 2019 42.43 42.89 42.09 42.85 156,172 +0.31(+0.73%)
Jan 14, 2019 41.92 42.77 41.66 42.54 190,800 +0.28(+0.66%)
Jan 11, 2019 41.89 42.42 41.64 42.26 246,900 +0.13(+0.31%)
Jan 10, 2019 42.04 42.35 41.68 42.13 284,777 -0.18(-0.43%)
Jan 09, 2019 42.11 42.45 41.78 42.31 269,315 +0.31(+0.74%)
Jan 08, 2019 42.04 42.04 41.27 42.00 400,476 +0.28(+0.67%)
Jan 07, 2019 41.39 42.12 41.15 41.72 334,767 +0.22(+0.53%)
Jan 04, 2019 41.02 41.66 40.91 41.50 430,100 +1.17(+2.90%)
Jan 03, 2019 40.42 41.02 40.19 40.33 240,864 -0.25(-0.62%)
Jan 02, 2019 39.35 40.58 39.32 40.58 225,703 +0.74(+1.86%)
Dec 31, 2018 39.71 40.05 39.17 39.84 361,800 +0.31(+0.78%)
Dec 28, 2018 39.52 40.03 39.27 39.53 477,100 +0.15(+0.38%)
Dec 27, 2018 38.78 39.38 38.08 39.38 670,663 +0.01(+0.03%)
Dec 26, 2018 37.79 39.37 37.26 39.37 511,596 +1.74(+4.62%)
Dec 24, 2018 38.06 38.38 37.60 37.63 171,800 -0.75(-1.95%)
Dec 21, 2018 38.85 39.59 38.25 38.38 888,700 -0.61(-1.56%)
Dec 20, 2018 38.87 39.45 38.60 38.99 758,548 -0.16(-0.41%)
Dec 19, 2018 40.06 40.52 38.93 39.15 601,081 -0.97(-2.42%)
Dec 18, 2018 41.00 41.27 39.93 40.12 573,372 -0.63(-1.55%)
Dec 17, 2018 40.92 41.61 40.58 40.75 448,455 -0.69(-1.67%)
Dec 14, 2018 41.64 42.34 41.35 41.44 299,700 -0.62(-1.47%)
Dec 13, 2018 43.23 43.30 41.94 42.06 271,766 -1.10(-2.55%)
Dec 12, 2018 43.38 43.72 42.86 43.16 282,292 +0.34(+0.79%)
Dec 11, 2018 43.74 44.03 42.68 42.82 435,863 -0.50(-1.15%)
Dec 10, 2018 44.21 44.21 42.79 43.32 311,063 -0.97(-2.19%)
Dec 07, 2018 44.96 45.46 43.98 44.29 301,000 -0.68(-1.51%)
Dec 06, 2018 44.49 44.99 43.80 44.97 492,582 -0.35(-0.77%)
Dec 04, 2018 47.25 47.41 44.98 45.32 254,200 -2.31(-4.85%)
Dec 03, 2018 48.39 48.39 47.24 47.63 187,180 -0.04(-0.08%)
Nov 30, 2018 47.00 47.84 46.97 47.67 123,800 +0.57(+1.21%)
Nov 29, 2018 46.98 47.36 46.70 47.10 165,465 -0.13(-0.28%)
Nov 28, 2018 46.99 47.37 46.27 47.23 214,404 +0.39(+0.83%)
Nov 27, 2018 47.06 47.22 46.61 46.84 135,050 -0.33(-0.70%)
Nov 26, 2018 46.80 47.50 46.80 47.17 184,778 +0.88(+1.90%)
Nov 23, 2018 46.12 46.68 45.85 46.29 49,200 -0.12(-0.26%)
Nov 21, 2018 46.41 46.41 46.41 0 +0.01(+0.02%)
Nov 20, 2018 46.78 47.05 46.29 46.40 216,379 -0.84(-1.78%)
Nov 19, 2018 47.31 47.72 46.89 47.24 169,677 -0.06(-0.13%)
Nov 16, 2018 47.03 47.57 46.98 47.30 214,700 -0.05(-0.11%)
Nov 15, 2018 46.25 47.41 45.88 47.35 267,505 +0.75(+1.61%)
Nov 14, 2018 47.61 47.75 46.00 46.60 205,024 -0.67(-1.42%)
Nov 13, 2018 46.97 47.73 46.97 47.27 521,736 +0.41(+0.87%)
Nov 12, 2018 47.24 47.43 46.81 46.86 117,275 -0.52(-1.10%)
Nov 09, 2018 47.33 47.81 47.09 47.38 176,900 -0.07(-0.15%)
Nov 08, 2018 46.94 47.76 46.94 47.45 164,317 +0.26(+0.55%)
Nov 07, 2018 47.19 47.32 46.31 47.19 217,060 +0.17(+0.36%)
Nov 06, 2018 46.56 47.09 46.38 47.02 120,520 +0.34(+0.73%)
Nov 05, 2018 46.41 46.89 46.41 46.68 165,764 +0.25(+0.54%)
Nov 02, 2018 46.67 46.99 46.06 46.43 156,700 +0.08(+0.17%)
Nov 01, 2018 46.24 46.51 46.07 46.35 161,326 +0.31(+0.67%)
Oct 31, 2018 45.93 46.70 45.93 46.04 237,349 +0.51(+1.12%)
Oct 30, 2018 45.18 45.57 44.62 45.53 324,537 +0.60(+1.34%)
Oct 29, 2018 44.70 45.56 44.53 44.93 315,616 +0.80(+1.81%)
Oct 26, 2018 43.83 44.51 43.62 44.13 390,400 -0.35(-0.79%)
Oct 25, 2018 43.66 44.83 43.64 44.48 311,818 +1.13(+2.62%)
Oct 24, 2018 44.87 44.87 43.29 43.35 279,689 -1.54(-3.44%)
Oct 23, 2018 44.09 45.20 43.93 44.89 352,818 +0.05(+0.11%)
Oct 22, 2018 46.35 46.35 44.76 44.84 187,953 -1.35(-2.92%)
Oct 19, 2018 46.09 46.78 45.79 46.19 226,600 -0.11(-0.24%)
Oct 18, 2018 46.97 47.39 46.25 46.30 129,066 -0.80(-1.70%)
Oct 17, 2018 46.38 47.46 46.08 47.10 245,195 +0.64(+1.38%)
Oct 16, 2018 46.52 46.52 45.78 46.46 283,260 +0.17(+0.37%)
Oct 15, 2018 46.34 46.74 46.13 46.29 191,233 -0.03(-0.06%)
Oct 12, 2018 48.04 48.04 45.35 46.32 408,600 -1.11(-2.34%)
Oct 11, 2018 48.79 48.80 47.41 47.43 493,603 -1.52(-3.11%)
Oct 10, 2018 49.79 50.25 48.92 48.95 296,082 -0.78(-1.57%)
Oct 09, 2018 49.77 50.03 49.49 49.73 394,786 -0.23(-0.46%)
Oct 08, 2018 49.46 50.10 49.32 49.96 411,464 +0.46(+0.93%)
Oct 05, 2018 50.04 50.13 49.39 49.50 492,700 -0.38(-0.76%)
Oct 04, 2018 49.70 50.53 49.50 49.88 1,367,156 +0.22(+0.44%)
Oct 03, 2018 48.90 49.85 48.80 49.66 172,095 +1.04(+2.14%)
Oct 02, 2018 48.66 49.03 48.35 48.62 229,188 -0.15(-0.31%)
Oct 01, 2018 49.31 49.38 48.63 48.77 140,939 -0.24(-0.49%)
Sep 28, 2018 48.98 49.28 48.80 49.01 423,600 -0.20(-0.41%)
Sep 27, 2018 49.83 49.83 49.19 49.21 101,757 -0.53(-1.07%)
Sep 26, 2018 50.69 50.77 49.69 49.74 118,158 -1.12(-2.20%)
Sep 25, 2018 51.19 51.19 50.82 50.86 55,588 -0.14(-0.27%)
Sep 24, 2018 51.66 51.72 50.95 51.00 70,442 -0.73(-1.41%)
Sep 21, 2018 52.08 52.08 51.64 51.73 61,200 -0.18(-0.35%)
Sep 20, 2018 51.45 52.10 51.45 51.91 104,158 +0.65(+1.27%)
Sep 19, 2018 50.50 51.36 50.50 51.26 159,238 +0.73(+1.44%)
Sep 18, 2018 50.65 50.65 50.40 50.53 246,798 -0.11(-0.22%)
Sep 17, 2018 50.92 51.10 50.51 50.64 104,106 -0.30(-0.59%)
Sep 14, 2018 50.68 51.00 50.68 50.94 88,400 +0.33(+0.65%)
Sep 13, 2018 51.28 51.44 50.57 50.61 291,307 -0.56(-1.09%)
Sep 12, 2018 52.06 52.15 51.10 51.17 116,755 -0.98(-1.88%)
Sep 11, 2018 51.91 52.42 51.91 52.15 116,923 +0.15(+0.29%)
Sep 10, 2018 52.31 52.35 51.95 52.00 60,079 -0.11(-0.21%)
Sep 07, 2018 52.32 52.36 51.83 52.11 83,600 -0.04(-0.08%)
Sep 06, 2018 52.36 52.52 52.11 52.15 142,150 -0.24(-0.46%)
Sep 05, 2018 52.19 52.59 52.19 52.39 85,596 +0.15(+0.29%)
Sep 04, 2018 51.97 52.37 51.80 52.24 95,655 +0.27(+0.52%)
Aug 31, 2018 51.97 51.97 51.97 0 +0.23(+0.44%)
Aug 30, 2018 52.04 52.10 51.72 51.74 69,700 -0.42(-0.81%)
Aug 29, 2018 52.29 52.29 51.81 52.16 182,630 -0.10(-0.19%)
Aug 28, 2018 52.54 52.54 52.04 52.26 58,380 -0.12(-0.23%)
Aug 27, 2018 52.26 52.72 52.22 52.38 148,405 +0.31(+0.60%)
Aug 24, 2018 52.32 52.34 52.03 52.07 241,700 -0.08(-0.15%)
Aug 23, 2018 52.51 52.51 51.98 52.15 46,777 -0.37(-0.70%)
Aug 22, 2018 52.51 52.70 52.40 52.52 139,654 -0.18(-0.34%)
Aug 21, 2018 52.34 53.02 52.28 52.70 123,955 +0.40(+0.76%)
Aug 20, 2018 52.12 52.34 51.91 52.30 57,508 +0.17(+0.33%)
Aug 17, 2018 51.84 52.17 51.84 52.13 101,900 +0.13(+0.25%)
Aug 16, 2018 51.42 52.25 51.42 52.00 439,459 +0.86(+1.68%)
Aug 15, 2018 51.31 51.53 51.00 51.14 114,401 -0.54(-1.04%)
Aug 14, 2018 51.02 51.81 51.02 51.68 78,829 +0.78(+1.53%)
Aug 13, 2018 51.25 51.54 50.89 50.90 77,875 -0.41(-0.80%)
Aug 10, 2018 51.13 51.49 50.95 51.31 294,400 -0.33(-0.64%)
Aug 09, 2018 51.88 52.00 51.53 51.64 56,869 -0.25(-0.48%)
Aug 08, 2018 51.63 51.99 51.42 51.89 84,367 +0.33(+0.64%)
Aug 07, 2018 51.48 51.88 51.45 51.56 104,087 +0.19(+0.37%)
Aug 06, 2018 51.34 51.54 51.03 51.37 102,855 +0.03(+0.06%)
Aug 03, 2018 51.41 51.64 51.21 51.34 94,300 -0.10(-0.19%)
Aug 02, 2018 50.87 51.60 50.78 51.44 182,677 +0.30(+0.59%)
Aug 01, 2018 51.12 51.50 50.91 51.14 71,925 +0.32(+0.63%)
Jul 31, 2018 51.15 51.25 50.68 50.82 114,821 -0.26(-0.51%)
Jul 30, 2018 51.23 51.54 51.08 51.08 219,214 -0.01(-0.02%)
Jul 27, 2018 50.95 51.36 50.72 51.09 77,800 +0.20(+0.39%)
Jul 26, 2018 50.71 51.24 50.71 50.89 130,233 +0.29(+0.57%)
Jul 25, 2018 50.91 50.97 50.41 50.60 262,626 -0.32(-0.63%)
Jul 24, 2018 51.40 51.46 50.80 50.92 263,777 -0.40(-0.78%)
Jul 23, 2018 50.55 51.43 50.54 51.32 230,627 +0.76(+1.50%)
Jul 20, 2018 50.45 50.77 50.30 50.56 189,691 +0.20(+0.40%)
Jul 19, 2018 50.57 50.60 50.04 50.36 116,557 -0.37(-0.74%)
Jul 18, 2018 50.14 50.84 50.14 50.73 132,632 +0.53(+1.06%)
Jul 17, 2018 50.12 50.43 49.99 50.20 67,572 +0.15(+0.30%)
Jul 16, 2018 49.53 50.15 49.47 50.05 172,711 +0.66(+1.34%)
Jul 13, 2018 49.73 49.84 49.13 49.39 99,261 -0.47(-0.94%)
Jul 12, 2018 50.47 50.50 49.50 49.86 87,451 -0.32(-0.64%)
Jul 11, 2018 50.18 50.60 50.14 50.18 73,354 -0.26(-0.52%)
Jul 10, 2018 51.03 51.09 50.13 50.44 179,928 -0.43(-0.85%)
Jul 09, 2018 49.88 51.02 49.88 50.87 102,747 +1.17(+2.35%)
Jul 06, 2018 49.32 49.84 48.98 49.70 54,800 +0.34(+0.69%)
Jul 05, 2018 49.53 49.53 49.20 49.36 120,561 +0.13(+0.26%)
Jul 03, 2018 49.23 49.23 49.23 0 -0.37(-0.75%)
Jul 02, 2018 48.91 49.60 48.60 49.60 83,904 +0.44(+0.90%)
Jun 29, 2018 49.80 50.14 49.16 49.16 203,082 -0.19(-0.39%)
Jun 28, 2018 49.30 49.64 49.03 49.35 118,571 +0.08(+0.16%)
Jun 27, 2018 49.93 50.22 49.20 49.27 284,266 -0.78(-1.56%)
Jun 26, 2018 50.53 50.53 49.80 50.05 175,381 -0.61(-1.20%)
Jun 25, 2018 50.93 50.96 50.16 50.66 125,243 -0.41(-0.80%)
Jun 22, 2018 51.95 52.00 50.99 51.07 98,277 -0.55(-1.07%)
Jun 21, 2018 51.61 51.97 51.13 51.62 101,411 -0.06(-0.12%)
Jun 20, 2018 51.97 52.07 51.68 51.68 87,589 -0.07(-0.14%)
Jun 19, 2018 51.04 51.81 51.04 51.75 348,591 +0.22(+0.43%)
Jun 18, 2018 51.22 51.73 50.97 51.53 492,577 -0.06(-0.12%)
Jun 15, 2018 51.80 50.78 51.59 192,461 +0.07(+0.14%)
Jun 14, 2018 52.17 52.29 51.24 51.52 226,808 -0.49(-0.94%)
Jun 13, 2018 52.31 52.79 51.79 52.01 209,012 -0.20(-0.38%)
Jun 12, 2018 52.48 52.71 51.96 52.21 80,386 -0.16(-0.31%)
Jun 11, 2018 53.04 53.20 52.28 52.37 180,883 -0.55(-1.04%)
Jun 08, 2018 52.69 52.99 52.48 52.92 103,617 +0.18(+0.34%)
Jun 07, 2018 52.92 53.21 52.45 52.74 125,326 -0.03(-0.06%)
Jun 06, 2018 52.03 52.82 52.00 52.77 218,107 +0.96(+1.85%)
Jun 05, 2018 51.82 51.92 51.48 51.81 113,654 -0.12(-0.23%)
Jun 04, 2018 51.69 51.99 51.60 51.93 332,851 +0.42(+0.82%)
Jun 01, 2018 51.45 51.91 51.41 51.51 404,124 +0.67(+1.32%)
May 31, 2018 51.03 51.32 50.66 50.84 172,961 -0.33(-0.64%)
May 30, 2018 50.84 51.35 50.50 51.17 163,764 +0.95(+1.89%)
May 29, 2018 51.49 51.51 49.92 50.22 203,846 -1.78(-3.42%)
May 25, 2018 52.00 52.00 52.00 0 -0.24(-0.46%)
May 24, 2018 52.22 52.26 51.36 52.24 404,304 -0.13(-0.25%)
May 23, 2018 52.61 52.80 52.10 52.37 409,617 -0.40(-0.76%)
May 22, 2018 52.45 53.23 52.45 52.77 178,634 +0.43(+0.82%)
May 21, 2018 52.26 52.66 52.24 52.34 155,888 +0.22(+0.42%)
May 18, 2018 52.67 52.67 52.12 52.12 48,012 -0.56(-1.06%)
May 17, 2018 52.44 52.75 52.17 52.68 69,752 +0.18(+0.34%)
May 16, 2018 52.45 52.70 52.17 52.50 51,782 -0.03(-0.06%)
May 15, 2018 52.04 52.82 51.98 52.53 109,580 +0.30(+0.57%)
May 14, 2018 52.53 52.62 52.13 52.23 140,342 -0.19(-0.36%)
May 11, 2018 52.41 52.68 52.27 52.42 53,598 +0.07(+0.13%)
May 10, 2018 51.94 52.53 51.75 52.35 124,933 +0.27(+0.52%)
May 09, 2018 51.63 52.35 51.44 52.08 82,220 +0.69(+1.34%)
May 08, 2018 51.09 51.88 51.03 51.39 93,657 +0.37(+0.73%)
May 07, 2018 51.06 51.31 50.57 51.02 141,000 +0.17(+0.33%)
May 04, 2018 50.04 51.23 49.68 50.85 89,535 +0.51(+1.01%)
May 03, 2018 50.40 50.61 49.61 50.34 116,686 -0.27(-0.53%)
May 02, 2018 50.85 51.32 50.54 50.61 186,326 -0.40(-0.78%)
May 01, 2018 50.70 51.11 50.23 51.01 106,636 +0.26(+0.51%)
Apr 30, 2018 51.68 51.88 50.75 50.75 141,094 -0.80(-1.55%)
Apr 27, 2018 51.10 51.60 51.10 51.55 169,571 +0.63(+1.24%)
Apr 26, 2018 51.02 51.28 50.76 50.92 82,434 -0.10(-0.20%)
Apr 25, 2018 50.92 51.43 50.51 51.02 594,052 +0.04(+0.08%)
Apr 24, 2018 51.11 51.80 50.55 50.98 206,789 +0.25(+0.49%)
Apr 23, 2018 50.44 50.83 50.35 50.73 291,286 +0.40(+0.79%)
Apr 20, 2018 50.13 50.60 50.02 50.33 152,276 +0.27(+0.54%)
Apr 19, 2018 49.25 50.17 49.25 50.06 886,128 +0.95(+1.93%)
Apr 18, 2018 49.53 49.69 49.03 49.11 128,222 -0.26(-0.53%)
Apr 17, 2018 50.50 50.57 49.07 49.37 195,159 -0.82(-1.63%)
Apr 16, 2018 50.40 50.55 49.86 50.19 97,727 +0.10(+0.20%)
Apr 13, 2018 51.54 51.54 49.90 50.09 169,938 -0.96(-1.88%)
Apr 12, 2018 50.51 51.34 50.47 51.05 80,215 +0.92(+1.84%)
Apr 11, 2018 50.14 50.44 49.97 50.13 59,202 -0.42(-0.83%)
Apr 10, 2018 50.51 50.71 50.01 50.55 88,953 +0.84(+1.69%)
Apr 09, 2018 49.80 50.78 49.67 49.71 84,156 +0.21(+0.42%)
Apr 06, 2018 50.33 50.54 48.95 49.50 127,024 -1.45(-2.85%)
Apr 05, 2018 51.04 51.16 50.59 50.95 74,447 +0.29(+0.57%)
Apr 04, 2018 49.30 50.80 49.25 50.66 154,296 +0.58(+1.16%)
Apr 03, 2018 49.60 50.22 49.31 50.08 97,837 +0.78(+1.58%)
Apr 02, 2018 50.30 50.40 48.64 49.30 364,857 -1.07(-2.12%)
Mar 29, 2018 50.37 50.37 50.37 0 +0.56(+1.12%)
Mar 28, 2018 49.63 50.22 49.17 49.81 175,167 +0.23(+0.46%)
Mar 27, 2018 51.01 51.37 49.23 49.58 155,680 -1.24(-2.44%)
Mar 26, 2018 49.92 50.90 49.63 50.82 139,843 +1.80(+3.67%)
Mar 23, 2018 50.86 51.10 48.95 49.02 309,469 -1.75(-3.45%)
Mar 22, 2018 52.19 52.41 50.69 50.77 244,177 -2.20(-4.15%)
Mar 21, 2018 52.92 53.56 52.60 52.97 156,035 +0.10(+0.19%)
Mar 20, 2018 53.20 53.34 52.80 52.87 267,275 -0.20(-0.38%)
Mar 19, 2018 53.37 53.53 52.48 53.07 163,142 -0.33(-0.62%)
Mar 16, 2018 53.20 53.87 53.16 53.40 87,788 +0.34(+0.64%)
Mar 15, 2018 53.22 53.32 52.74 53.06 91,634 +0.06(+0.11%)
Mar 14, 2018 54.02 54.02 52.82 53.00 98,756 -0.80(-1.49%)
Mar 13, 2018 54.49 54.52 53.68 53.80 101,105 -0.54(-0.99%)
Mar 12, 2018 54.56 54.74 54.16 54.34 128,752 -0.20(-0.37%)
Mar 09, 2018 54.05 54.54 53.76 54.54 100,109 +0.97(+1.81%)
Mar 08, 2018 53.95 54.06 52.99 53.57 76,480 -0.21(-0.39%)
Mar 07, 2018 53.88 53.78 65,247 +0.08(+0.15%)
Mar 06, 2018 53.31 53.73 52.82 53.70 57,747 +0.58(+1.09%)
Mar 05, 2018 52.00 53.35 51.75 53.12 109,833 +0.58(+1.10%)
Mar 02, 2018 51.53 52.62 51.03 52.54 146,377 +0.63(+1.21%)
Mar 01, 2018 52.26 52.70 51.68 51.91 229,827 -0.33(-0.63%)
Feb 28, 2018 53.18 53.54 52.24 52.24 111,655 -0.68(-1.28%)
Feb 27, 2018 53.56 54.17 52.92 52.92 123,465 -0.70(-1.31%)
Feb 26, 2018 53.50 53.63 52.91 53.62 184,037 +0.34(+0.64%)
Feb 23, 2018 52.53 53.30 52.53 53.28 121,941 +0.93(+1.78%)
Feb 22, 2018 53.66 53.66 52.27 52.35 94,224 -1.01(-1.89%)
Feb 21, 2018 52.95 54.05 52.95 53.36 124,909 +0.43(+0.81%)
Feb 20, 2018 53.11 53.64 52.72 52.93 138,202 -0.30(-0.56%)
Feb 16, 2018 53.23 53.23 53.23 0 +0.18(+0.34%)
Feb 15, 2018 53.26 53.28 52.91 53.05 120,109 +0.14(+0.26%)
Feb 14, 2018 51.31 52.95 51.31 52.91 207,176 +1.49(+2.90%)
Feb 13, 2018 51.48 51.42 89,823 +0.29(+0.57%)
Feb 12, 2018 51.16 51.77 50.70 51.13 291,414 +0.33(+0.65%)
Feb 09, 2018 50.39 51.16 49.25 50.80 317,398 +1.04(+2.09%)
Feb 08, 2018 51.93 52.35 49.76 49.76 204,145 -2.08(-4.01%)
Feb 07, 2018 51.37 52.27 51.17 51.84 161,890 +0.30(+0.58%)
Feb 06, 2018 49.80 51.69 49.20 51.54 375,725 +0.13(+0.25%)
Feb 05, 2018 52.36 53.03 50.61 51.41 241,909 -1.66(-3.13%)
Feb 02, 2018 53.56 54.03 53.05 53.07 198,981 -0.63(-1.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More