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 (%)
Nov 30, 2018 41.82 42.17 41.63 42.15 689,331 +0.39(+0.92%)
Nov 29, 2018 41.81 42.07 41.49 41.77 655,459 -0.17(-0.40%)
Nov 28, 2018 40.94 41.94 40.67 41.93 962,398 +1.40(+3.45%)
Nov 27, 2018 40.28 40.72 40.09 40.53 677,856 -0.06(-0.16%)
Nov 26, 2018 40.21 40.60 40.01 40.60 917,768 +0.94(+2.36%)
Nov 23, 2018 39.64 40.01 39.64 39.66 197,305 -0.35(-0.88%)
Nov 21, 2018 40.01 40.01 40.01 0 +0.37(+0.94%)
Nov 20, 2018 39.18 40.14 39.05 39.64 1,543,839 -0.62(-1.53%)
Nov 19, 2018 41.72 41.72 40.15 40.26 2,554,498 -1.72(-4.10%)
Nov 16, 2018 41.61 42.15 41.49 41.98 764,043 -0.12(-0.29%)
Nov 15, 2018 41.17 42.22 40.93 42.10 3,090,625 +0.95(+2.31%)
Nov 14, 2018 41.93 42.06 40.95 41.15 1,160,710 -0.36(-0.86%)
Nov 13, 2018 41.53 42.23 41.39 41.50 1,250,456 +0.06(+0.14%)
Nov 12, 2018 42.54 42.54 41.30 41.44 784,872 -1.45(-3.39%)
Nov 09, 2018 43.28 43.31 42.52 42.90 2,503,884 -0.81(-1.86%)
Nov 08, 2018 43.77 43.86 43.48 43.71 399,057 -0.21(-0.47%)
Nov 07, 2018 43.25 43.93 43.16 43.92 756,882 +1.19(+2.80%)
Nov 06, 2018 42.39 42.95 42.36 42.73 441,420 +0.29(+0.69%)
Nov 05, 2018 42.61 42.61 41.88 42.43 410,643 -0.22(-0.51%)
Nov 02, 2018 43.15 43.46 42.35 42.65 972,081 -0.82(-1.89%)
Nov 01, 2018 43.08 43.50 42.73 43.47 1,106,307 +0.46(+1.06%)
Oct 31, 2018 42.69 43.40 42.69 43.02 1,425,022 +1.06(+2.52%)
Oct 30, 2018 41.14 41.98 41.00 41.96 2,111,386 +0.68(+1.64%)
Oct 29, 2018 42.78 42.99 40.43 41.28 2,841,326 -0.79(-1.87%)
Oct 26, 2018 41.83 42.90 41.38 42.07 2,776,314 -0.95(-2.21%)
Oct 25, 2018 42.23 43.29 42.23 43.02 1,212,501 +1.41(+3.38%)
Oct 24, 2018 43.61 43.64 41.58 41.62 1,264,176 -2.11(-4.82%)
Oct 23, 2018 43.03 43.92 42.54 43.72 3,275,923 -0.11(-0.25%)
Oct 22, 2018 43.71 44.09 43.47 43.83 434,832 +0.36(+0.82%)
Oct 19, 2018 43.88 44.25 43.33 43.48 909,340 -0.16(-0.36%)
Oct 18, 2018 44.42 44.42 43.39 43.63 1,013,437 -0.99(-2.22%)
Oct 17, 2018 44.90 44.93 44.21 44.62 1,504,439 -0.19(-0.42%)
Oct 16, 2018 44.01 44.93 43.92 44.81 1,685,994 +1.33(+3.07%)
Oct 15, 2018 43.92 43.98 43.37 43.47 992,200 -0.61(-1.38%)
Oct 12, 2018 44.02 44.21 43.22 44.08 1,365,454 +1.18(+2.75%)
Oct 11, 2018 43.12 43.91 42.48 42.90 2,622,486 -0.35(-0.82%)
Oct 10, 2018 45.08 45.08 43.23 43.26 1,871,961 -2.11(-4.66%)
Oct 09, 2018 45.26 45.71 45.17 45.37 899,024 +0.09(+0.20%)
Oct 08, 2018 45.53 45.75 44.78 45.28 1,967,010 -0.51(-1.12%)
Oct 05, 2018 46.34 46.51 45.30 45.79 1,150,399 -0.55(-1.19%)
Oct 04, 2018 47.05 47.05 46.03 46.34 709,479 -0.90(-1.91%)
Oct 03, 2018 47.20 47.42 47.14 47.24 735,215 +0.25(+0.54%)
Oct 02, 2018 47.03 47.35 46.89 46.99 557,149 -0.08(-0.17%)
Oct 01, 2018 47.21 47.40 46.93 47.07 1,413,988 +0.07(+0.15%)
Sep 28, 2018 46.78 47.07 46.74 47.00 339,712 +0.09(+0.20%)
Sep 27, 2018 46.75 47.09 46.70 46.91 324,600 +0.38(+0.82%)
Sep 26, 2018 46.73 47.00 46.50 46.53 495,976 -0.18(-0.38%)
Sep 25, 2018 46.54 46.74 46.46 46.71 258,738 +0.03(+0.07%)
Sep 24, 2018 46.07 46.70 45.95 46.67 744,072 +0.29(+0.63%)
Sep 21, 2018 46.80 46.84 46.33 46.38 413,571 -0.25(-0.53%)
Sep 20, 2018 46.33 46.71 46.25 46.63 310,666 +0.54(+1.18%)
Sep 19, 2018 46.15 46.32 45.79 46.09 411,184 -0.10(-0.21%)
Sep 18, 2018 45.88 46.47 45.75 46.19 234,027 +0.26(+0.56%)
Sep 17, 2018 46.55 46.56 45.88 45.93 381,275 -0.71(-1.52%)
Sep 14, 2018 46.71 46.84 46.42 46.64 396,201 +0.03(+0.06%)
Sep 13, 2018 46.35 46.76 46.35 46.61 323,334 +0.53(+1.14%)
Sep 12, 2018 46.20 46.20 45.63 46.08 587,651 -0.27(-0.57%)
Sep 11, 2018 45.85 46.49 45.75 46.35 270,388 +0.34(+0.74%)
Sep 10, 2018 46.06 46.06 45.71 46.01 413,414 +0.12(+0.26%)
Sep 07, 2018 45.70 46.30 45.70 45.89 371,800 -0.12(-0.26%)
Sep 06, 2018 46.45 46.45 45.70 46.01 386,850 -0.48(-1.04%)
Sep 05, 2018 47.09 47.09 46.22 46.49 585,166 -0.70(-1.49%)
Sep 04, 2018 47.16 47.21 46.87 47.19 742,112 -0.16(-0.34%)
Aug 31, 2018 47.35 47.35 47.35 0 +0.08(+0.16%)
Aug 30, 2018 47.30 47.63 47.15 47.28 335,245 -0.11(-0.23%)
Aug 29, 2018 47.01 47.40 47.01 47.38 260,541 +0.45(+0.95%)
Aug 28, 2018 46.96 47.01 46.78 46.94 239,614 +0.12(+0.26%)
Aug 27, 2018 46.57 46.84 46.51 46.82 294,334 +0.46(+1.00%)
Aug 24, 2018 45.98 46.36 45.98 46.35 265,512 +0.52(+1.13%)
Aug 23, 2018 45.69 46.13 45.69 45.83 202,711 +0.08(+0.17%)
Aug 22, 2018 45.42 45.81 45.40 45.76 402,408 +0.22(+0.48%)
Aug 21, 2018 45.57 45.84 45.51 45.54 264,329 +0.10(+0.23%)
Aug 20, 2018 45.58 45.59 45.23 45.44 288,482 -0.07(-0.16%)
Aug 17, 2018 45.28 45.61 45.09 45.51 226,223 +0.06(+0.13%)
Aug 16, 2018 45.71 45.78 45.36 45.45 245,772 +0.11(+0.23%)
Aug 15, 2018 45.48 45.68 44.97 45.34 878,524 -0.47(-1.03%)
Aug 14, 2018 45.69 45.87 45.42 45.82 332,048 +0.28(+0.62%)
Aug 13, 2018 45.69 46.03 45.53 45.53 514,536 -0.10(-0.21%)
Aug 10, 2018 45.65 45.84 45.47 45.63 387,516 -0.39(-0.86%)
Aug 09, 2018 46.07 46.24 46.00 46.02 198,336 +0.03(+0.06%)
Aug 08, 2018 45.83 46.08 45.73 46.00 305,616 +0.14(+0.31%)
Aug 07, 2018 45.92 46.07 45.79 45.85 499,821 +0.10(+0.23%)
Aug 06, 2018 45.38 45.75 45.28 45.75 1,048,299 +0.36(+0.80%)
Aug 03, 2018 45.30 45.39 45.06 45.39 276,679 +0.15(+0.34%)
Aug 02, 2018 44.22 45.30 44.17 45.23 449,630 +0.66(+1.48%)
Aug 01, 2018 44.47 44.72 44.39 44.58 1,065,756 +0.45(+1.02%)
Jul 31, 2018 44.11 44.44 43.83 44.13 918,310 +0.17(+0.38%)
Jul 30, 2018 44.69 44.70 43.67 43.96 783,386 -0.74(-1.65%)
Jul 27, 2018 45.67 45.67 44.43 44.70 2,287,876 -0.92(-2.02%)
Jul 26, 2018 45.48 45.77 45.42 45.62 498,030 -0.69(-1.49%)
Jul 25, 2018 45.72 46.33 45.66 46.31 686,234 +0.62(+1.37%)
Jul 24, 2018 46.03 46.20 45.53 45.68 874,719 +0.15(+0.32%)
Jul 23, 2018 45.19 45.56 45.00 45.54 325,737 +0.25(+0.55%)
Jul 20, 2018 45.47 45.57 45.22 45.29 321,411 -0.01(-0.03%)
Jul 19, 2018 45.32 45.50 45.20 45.30 398,277 -0.11(-0.25%)
Jul 18, 2018 45.49 45.49 45.24 45.41 257,361 -0.07(-0.16%)
Jul 17, 2018 44.79 45.56 44.73 45.49 469,300 +0.37(+0.83%)
Jul 16, 2018 45.26 45.36 45.04 45.11 243,854 -0.13(-0.29%)
Jul 13, 2018 45.24 45.37 45.14 45.24 355,547 -0.01(-0.02%)
Jul 12, 2018 44.63 45.27 44.63 45.25 680,771 +0.81(+1.83%)
Jul 11, 2018 44.34 44.65 44.34 44.44 989,109 -0.28(-0.63%)
Jul 10, 2018 44.72 44.87 44.63 44.72 359,571 +0.07(+0.15%)
Jul 09, 2018 44.53 44.66 44.28 44.65 704,990 +0.36(+0.80%)
Jul 06, 2018 43.70 44.35 43.64 44.30 496,637 +0.60(+1.38%)
Jul 05, 2018 43.33 43.71 43.23 43.70 773,080 +0.65(+1.51%)
Jul 03, 2018 43.04 43.04 43.04 0 -0.60(-1.37%)
Jul 02, 2018 42.80 43.65 42.68 43.64 1,747,652 +0.54(+1.25%)
Jun 29, 2018 43.33 43.55 43.10 43.10 548,689 -0.05(-0.12%)
Jun 28, 2018 42.65 43.30 42.61 43.16 947,793 +0.42(+0.97%)
Jun 27, 2018 43.52 43.72 42.73 42.74 1,108,317 -0.65(-1.50%)
Jun 26, 2018 43.33 43.66 43.20 43.39 410,597 +0.22(+0.52%)
Jun 25, 2018 43.78 43.78 42.78 43.17 1,771,787 -0.97(-2.20%)
Jun 22, 2018 44.48 44.48 44.00 44.14 224,602 -0.28(-0.62%)
Jun 21, 2018 44.92 44.95 44.32 44.41 617,851 -0.41(-0.90%)
Jun 20, 2018 44.78 45.07 44.78 44.82 1,484,701 +0.15(+0.33%)
Jun 19, 2018 44.38 44.69 44.07 44.67 833,473 -0.30(-0.68%)
Jun 18, 2018 44.58 45.02 44.40 44.97 438,023 +0.10(+0.22%)
Jun 15, 2018 44.96 45.10 44.88 661,038 -0.22(-0.49%)
Jun 14, 2018 44.94 45.19 44.88 45.10 528,478 +0.33(+0.74%)
Jun 13, 2018 44.93 45.17 44.74 44.77 838,019 -0.13(-0.28%)
Jun 12, 2018 44.72 44.91 44.69 44.89 560,209 +0.26(+0.58%)
Jun 11, 2018 44.55 44.78 44.48 44.63 576,572 +0.05(+0.10%)
Jun 08, 2018 44.34 44.67 44.20 44.59 645,612 -0.00(-0.01%)
Jun 07, 2018 45.11 45.11 44.36 44.59 3,824,606 -0.51(-1.12%)
Jun 06, 2018 45.10 44.71 45.10 850,760 +0.11(+0.24%)
Jun 05, 2018 44.86 45.05 44.79 44.99 2,840,983 +0.23(+0.52%)
Jun 04, 2018 44.53 44.80 44.50 44.76 590,381 +0.34(+0.77%)
Jun 01, 2018 43.83 44.42 43.83 44.42 608,244 +0.84(+1.93%)
May 31, 2018 43.55 43.91 43.52 43.58 604,406 +0.02(+0.04%)
May 30, 2018 43.45 43.65 43.38 43.56 655,389 +0.33(+0.77%)
May 29, 2018 43.25 43.51 43.00 43.23 303,830 -0.25(-0.57%)
May 25, 2018 43.47 43.47 43.47 0 +0.02(+0.06%)
May 24, 2018 43.46 43.53 43.00 43.45 389,001 -0.02(-0.06%)
May 23, 2018 42.83 43.48 42.82 43.47 329,729 +0.35(+0.82%)
May 22, 2018 43.42 43.46 43.04 43.12 252,752 -0.07(-0.16%)
May 21, 2018 43.21 43.46 43.00 43.19 365,841 +0.34(+0.80%)
May 18, 2018 42.89 43.09 42.84 42.85 596,395 -0.22(-0.51%)
May 17, 2018 43.13 43.43 42.91 43.07 566,533 -0.23(-0.54%)
May 16, 2018 43.13 43.39 43.09 43.30 533,261 +0.24(+0.55%)
May 15, 2018 43.18 43.19 42.84 43.07 759,471 -0.46(-1.06%)
May 14, 2018 43.73 43.88 43.46 43.53 4,745,886 -0.00(-0.01%)
May 11, 2018 43.58 43.70 43.39 43.53 278,971 -0.14(-0.33%)
May 10, 2018 43.31 43.69 43.25 43.67 498,397 +0.55(+1.27%)
May 09, 2018 42.62 43.13 42.56 43.13 548,948 +0.58(+1.37%)
May 08, 2018 42.36 42.57 42.18 42.54 558,054 +0.15(+0.36%)
May 07, 2018 42.20 42.59 42.15 42.39 369,351 +0.38(+0.91%)
May 04, 2018 41.00 42.09 40.96 42.00 1,436,980 +0.83(+2.02%)
May 03, 2018 40.89 41.33 40.49 41.17 936,022 +0.08(+0.21%)
May 02, 2018 41.27 41.52 41.04 41.09 514,030 +0.01(+0.03%)
May 01, 2018 40.46 41.10 40.36 41.08 897,842 +0.54(+1.33%)
Apr 30, 2018 40.86 41.18 40.45 40.54 542,967 -0.25(-0.60%)
Apr 27, 2018 41.34 41.41 40.54 40.78 2,086,787 -0.14(-0.34%)
Apr 26, 2018 40.65 41.06 40.53 40.92 518,527 +0.84(+2.09%)
Apr 25, 2018 40.19 40.26 39.56 40.09 772,444 -0.02(-0.04%)
Apr 24, 2018 41.05 41.21 39.82 40.10 877,144 -0.80(-1.95%)
Apr 23, 2018 41.27 41.39 40.70 40.90 510,035 -0.17(-0.42%)
Apr 20, 2018 41.60 41.60 40.92 41.07 1,255,117 -0.66(-1.57%)
Apr 19, 2018 41.96 41.96 41.54 41.73 741,372 -0.51(-1.22%)
Apr 18, 2018 42.32 42.41 41.98 42.24 472,120 -0.17(-0.40%)
Apr 17, 2018 41.85 42.52 41.84 42.41 3,051,643 +0.88(+2.13%)
Apr 16, 2018 41.49 41.68 41.24 41.53 441,537 +0.30(+0.72%)
Apr 13, 2018 41.69 41.69 41.04 41.23 1,150,242 -0.17(-0.42%)
Apr 12, 2018 41.16 41.57 41.12 41.40 1,431,510 +0.53(+1.30%)
Apr 11, 2018 40.75 41.23 40.75 40.87 1,193,901 -0.14(-0.34%)
Apr 10, 2018 40.64 41.20 40.44 41.01 802,919 +1.01(+2.53%)
Apr 09, 2018 40.07 40.82 39.97 40.00 632,859 +0.29(+0.73%)
Apr 06, 2018 40.25 40.65 39.54 39.71 1,020,447 -0.97(-2.38%)
Apr 05, 2018 40.94 41.02 40.43 40.67 2,324,341 +0.10(+0.25%)
Apr 04, 2018 39.15 40.68 39.10 40.57 1,072,756 +0.61(+1.53%)
Apr 03, 2018 39.87 40.07 39.28 39.96 1,752,192 +0.41(+1.04%)
Apr 02, 2018 40.34 40.56 39.12 39.55 3,048,866 -1.04(-2.55%)
Mar 29, 2018 40.59 40.59 40.59 0 +0.87(+2.19%)
Mar 28, 2018 39.99 40.40 39.54 39.72 1,683,587 -0.40(-1.00%)
Mar 27, 2018 41.89 41.89 39.80 40.12 1,374,327 -1.49(-3.58%)
Mar 26, 2018 40.83 41.64 40.24 41.61 1,316,846 +1.63(+4.09%)
Mar 23, 2018 41.07 41.23 39.97 39.98 2,129,273 -1.11(-2.70%)
Mar 22, 2018 41.64 41.94 41.08 41.09 3,513,365 -1.11(-2.64%)
Mar 21, 2018 42.27 42.73 42.06 42.20 1,467,522 -0.20(-0.47%)
Mar 20, 2018 42.30 42.57 42.14 42.40 619,249 -0.05(-0.12%)
Mar 19, 2018 42.96 42.96 42.07 42.45 1,429,038 -0.94(-2.16%)
Mar 16, 2018 43.54 43.66 43.37 43.39 326,127 -0.07(-0.16%)
Mar 15, 2018 43.47 43.71 43.26 43.46 546,209 +0.01(+0.03%)
Mar 14, 2018 43.65 43.70 43.26 43.45 861,854 +0.00(+0.00%)
Mar 13, 2018 44.24 44.41 43.30 43.45 666,754 -0.60(-1.37%)
Mar 12, 2018 43.99 44.22 43.88 44.05 825,264 +0.23(+0.52%)
Mar 09, 2018 43.31 43.85 43.28 43.82 485,509 +0.82(+1.90%)
Mar 08, 2018 42.98 43.06 42.76 43.00 416,133 +0.16(+0.38%)
Mar 07, 2018 42.87 42.84 370,551 +0.28(+0.65%)
Mar 06, 2018 42.60 42.75 42.38 42.56 542,438 +0.17(+0.40%)
Mar 05, 2018 41.75 42.54 41.67 42.39 711,717 +0.43(+1.02%)
Mar 02, 2018 41.00 42.03 40.89 41.97 941,605 +0.47(+1.13%)
Mar 01, 2018 42.30 42.44 41.13 41.50 3,065,220 -0.68(-1.62%)
Feb 28, 2018 42.66 42.88 42.18 42.18 708,743 -0.28(-0.65%)
Feb 27, 2018 42.86 43.06 42.46 42.46 662,036 -0.38(-0.89%)
Feb 26, 2018 42.37 42.84 42.34 42.84 909,197 +0.68(+1.61%)
Feb 23, 2018 41.62 42.17 41.55 42.16 347,911 +0.86(+2.09%)
Feb 22, 2018 41.17 41.30 357,223 +0.02(+0.05%)
Feb 21, 2018 41.64 42.04 41.28 41.28 476,874 -0.20(-0.49%)
Feb 20, 2018 41.13 41.81 41.13 41.48 653,318 +0.13(+0.32%)
Feb 16, 2018 41.35 41.35 41.35 0 -0.13(-0.32%)
Feb 15, 2018 41.07 41.49 40.62 41.48 992,263 +0.80(+1.98%)
Feb 14, 2018 39.59 40.72 39.59 40.68 1,282,602 +0.83(+2.08%)
Feb 13, 2018 39.48 39.93 39.41 39.85 656,445 +0.13(+0.33%)
Feb 12, 2018 39.35 39.98 39.12 39.72 1,497,683 +0.75(+1.93%)
Feb 09, 2018 38.63 39.24 37.42 38.97 2,478,803 +0.93(+2.45%)
Feb 08, 2018 39.84 39.88 38.03 38.03 1,589,362 -1.63(-4.11%)
Feb 07, 2018 40.14 40.43 39.66 39.67 1,525,871 -0.58(-1.43%)
Feb 06, 2018 38.56 40.29 38.31 40.24 2,828,268 +0.45(+1.12%)
Feb 05, 2018 40.35 41.10 39.19 39.80 2,378,771 -0.97(-2.37%)
Feb 02, 2018 41.51 41.58 40.76 40.76 2,404,115 -1.23(-2.93%)
Feb 01, 2018 41.79 42.30 41.79 41.99 857,659 -0.02(-0.05%)
Jan 31, 2018 41.97 42.07 41.72 42.01 578,638 +0.28(+0.68%)
Jan 30, 2018 41.77 41.99 41.63 41.73 794,928 -0.44(-1.03%)
Jan 29, 2018 42.43 42.44 42.08 42.16 818,274 -0.35(-0.83%)
Jan 26, 2018 42.13 42.52 42.04 42.52 484,413 +0.70(+1.66%)
Jan 25, 2018 42.25 42.26 41.72 41.82 1,033,243 -0.16(-0.37%)
Jan 24, 2018 42.42 42.51 41.82 41.98 949,966 -0.42(-0.99%)
Jan 23, 2018 42.18 42.42 42.18 42.40 1,363,403 +0.31(+0.73%)
Jan 22, 2018 41.65 42.09 41.59 42.09 632,793 +0.37(+0.88%)
Jan 19, 2018 41.74 41.80 41.55 41.72 860,654 +0.05(+0.12%)
Jan 18, 2018 41.60 41.79 41.53 41.67 770,831 +0.06(+0.14%)
Jan 17, 2018 41.19 41.64 41.09 41.61 528,304 +0.64(+1.55%)
Jan 16, 2018 41.43 41.61 40.88 40.97 723,886 -0.19(-0.46%)
Jan 12, 2018 41.17 41.17 41.17 0 +0.23(+0.56%)
Jan 11, 2018 40.79 40.94 40.74 40.94 517,585 +0.23(+0.56%)
Jan 10, 2018 40.72 40.71 716,581 -0.16(-0.38%)
Jan 09, 2018 41.03 41.11 40.78 40.86 678,213 -0.11(-0.26%)
Jan 08, 2018 40.80 41.01 40.78 40.97 674,919 +0.17(+0.42%)
Jan 05, 2018 40.62 40.83 40.54 40.80 780,030 +0.39(+0.96%)
Jan 04, 2018 40.34 40.51 40.28 40.42 704,486 +0.22(+0.55%)
Jan 03, 2018 39.86 40.23 39.85 40.19 1,565,647 +0.41(+1.03%)
Jan 02, 2018 39.32 39.80 39.28 39.78 2,765,059 +0.59(+1.51%)
Dec 29, 2017 39.19 39.19 39.19 0 -0.24(-0.60%)
Dec 28, 2017 39.48 39.52 39.37 39.43 621,570 +0.06(+0.14%)
Dec 27, 2017 39.32 39.44 39.31 39.37 565,563 +0.03(+0.08%)
Dec 26, 2017 39.36 39.39 39.18 39.34 262,607 -0.31(-0.79%)
Dec 22, 2017 39.62 39.68 39.54 39.66 237,808 -0.04(-0.10%)
Dec 21, 2017 39.88 39.93 39.65 39.70 360,379 -0.13(-0.33%)
Dec 20, 2017 40.00 40.00 39.60 39.83 974,499 -0.01(-0.02%)
Dec 19, 2017 39.96 39.99 39.71 39.84 443,827 -0.22(-0.56%)
Dec 18, 2017 39.91 40.08 39.87 40.06 852,310 +0.43(+1.09%)
Dec 15, 2017 39.31 39.68 39.18 39.63 1,053,657 +0.46(+1.17%)
Dec 14, 2017 39.29 39.39 39.13 39.17 555,733 -0.03(-0.08%)
Dec 13, 2017 39.30 39.38 39.17 39.20 566,298 +0.05(+0.13%)
Dec 12, 2017 39.25 39.34 39.10 39.15 403,829 -0.15(-0.39%)
Dec 11, 2017 39.17 39.31 38.93 39.30 578,948 +0.34(+0.88%)
Dec 08, 2017 39.09 39.22 38.89 38.96 954,993 +0.15(+0.40%)
Dec 07, 2017 38.61 38.87 38.58 38.81 792,832 +0.26(+0.67%)
Dec 06, 2017 38.12 38.65 38.05 38.55 756,060 +0.24(+0.61%)
Dec 05, 2017 38.22 38.77 38.07 38.32 1,035,502 +0.05(+0.13%)
Dec 04, 2017 39.20 39.20 38.24 38.27 1,591,323 -0.71(-1.83%)
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.