US Technology Ishares ETF (NY: IYW )

331.67 USD +2.75 (+0.84%)
Official Closing Price Updated: 4:10 PM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2005 48.34 48.71 48.33 48.64 31,300 +0.36(+0.75%)
Sep 29, 2005 47.61 48.40 47.50 48.28 44,300 +0.53(+1.11%)
Sep 28, 2005 47.57 47.92 47.50 47.75 49,900 +0.27(+0.57%)
Sep 27, 2005 47.77 47.77 47.44 47.48 21,200 -0.24(-0.50%)
Sep 26, 2005 48.18 48.18 47.54 47.72 52,300 -0.05(-0.10%)
Sep 23, 2005 47.77 47.85 47.34 47.77 56,100 +0.17(+0.36%)
Sep 22, 2005 47.52 47.81 47.21 47.60 90,700 +0.05(+0.11%)
Sep 21, 2005 48.04 48.04 47.50 47.55 78,000 -0.64(-1.33%)
Sep 20, 2005 48.63 48.94 48.05 48.19 31,400 -0.18(-0.37%)
Sep 19, 2005 48.58 48.69 48.20 48.37 43,400 -0.37(-0.76%)
Sep 16, 2005 48.61 48.75 48.39 48.74 39,400 +0.30(+0.62%)
Sep 15, 2005 48.72 48.78 48.27 48.44 33,800 -0.19(-0.39%)
Sep 14, 2005 49.16 49.21 48.57 48.63 27,600 -0.51(-1.04%)
Sep 13, 2005 49.04 49.41 48.91 49.14 45,000 +0.04(+0.08%)
Sep 12, 2005 49.04 49.25 48.94 49.10 32,100 +0.05(+0.10%)
Sep 09, 2005 48.93 49.10 48.76 49.05 21,000 +0.20(+0.41%)
Sep 08, 2005 48.70 49.09 48.69 48.85 67,600 +0.20(+0.41%)
Sep 07, 2005 48.54 48.81 48.38 48.65 49,200 -0.03(-0.06%)
Sep 06, 2005 48.31 48.70 48.20 48.68 26,800 +0.58(+1.21%)
Sep 02, 2005 48.28 48.28 48.01 48.10 21,800 +0.00(+0.00%)
Sep 01, 2005 48.14 48.36 47.99 48.10 63,500 -0.23(-0.48%)
Aug 31, 2005 47.90 48.37 47.79 48.33 114,400 +0.33(+0.69%)
Aug 30, 2005 47.73 48.00 47.57 48.00 36,400 -0.10(-0.21%)
Aug 29, 2005 47.62 48.14 46.70 48.10 58,100 +0.48(+1.01%)
Aug 26, 2005 47.80 47.88 47.53 47.62 35,400 -0.18(-0.38%)
Aug 25, 2005 47.81 48.01 47.76 47.80 22,800 +0.00(+0.00%)
Aug 24, 2005 47.84 48.45 47.69 47.80 47,200 -0.29(-0.60%)
Aug 23, 2005 48.04 48.18 47.81 48.09 32,900 +0.05(+0.10%)
Aug 22, 2005 48.07 48.36 47.74 48.04 344,200 +0.19(+0.40%)
Aug 19, 2005 48.05 48.15 47.85 47.85 28,700 +0.00(+0.00%)
Aug 18, 2005 48.00 48.17 47.81 47.85 38,900 -0.32(-0.66%)
Aug 17, 2005 47.89 48.37 47.89 48.17 39,900 +0.34(+0.71%)
Aug 16, 2005 48.16 48.21 47.57 47.83 56,000 -0.50(-1.03%)
Aug 15, 2005 47.95 48.45 47.81 48.33 30,800 +0.38(+0.79%)
Aug 12, 2005 48.01 48.13 47.75 47.95 54,000 -0.30(-0.62%)
Aug 11, 2005 48.22 48.56 48.17 48.25 40,700 -0.10(-0.21%)
Aug 10, 2005 48.88 49.10 48.11 48.35 41,500 -0.42(-0.86%)
Aug 09, 2005 48.73 49.08 48.69 48.77 129,600 +0.25(+0.52%)
Aug 08, 2005 48.85 49.00 48.48 48.52 57,900 -0.38(-0.78%)
Aug 05, 2005 48.90 49.07 48.70 48.90 24,200 -0.15(-0.31%)
Aug 04, 2005 49.22 49.41 48.90 49.05 41,100 -0.35(-0.71%)
Aug 03, 2005 49.04 49.52 49.04 49.40 46,400 +0.16(+0.32%)
Aug 02, 2005 48.68 49.38 48.68 49.24 73,300 +0.57(+1.17%)
Aug 01, 2005 48.74 48.87 48.58 48.67 38,700 +0.00(+0.00%)
Jul 29, 2005 48.85 48.91 48.55 48.67 46,300 -0.23(-0.47%)
Jul 28, 2005 48.83 48.97 48.60 48.90 27,100 +0.10(+0.20%)
Jul 27, 2005 48.51 48.94 48.36 48.80 37,500 +0.10(+0.21%)
Jul 26, 2005 48.68 48.77 48.44 48.70 55,500 +0.26(+0.54%)
Jul 25, 2005 48.67 48.85 48.35 48.44 54,100 -0.23(-0.47%)
Jul 22, 2005 48.75 48.92 48.38 48.67 37,100 +0.05(+0.10%)
Jul 21, 2005 49.09 49.09 48.61 48.62 70,400 -0.52(-1.06%)
Jul 20, 2005 48.53 49.28 48.37 49.14 46,500 -0.16(-0.32%)
Jul 19, 2005 48.75 49.35 48.49 49.30 128,000 +0.80(+1.65%)
Jul 18, 2005 48.65 48.65 48.38 48.50 68,800 -0.10(-0.21%)
Jul 15, 2005 48.53 48.81 48.41 48.60 109,000 -0.05(-0.10%)
Jul 14, 2005 48.83 48.93 48.50 48.65 204,200 +0.32(+0.66%)
Jul 13, 2005 48.09 48.39 48.00 48.33 69,700 +0.28(+0.58%)
Jul 12, 2005 47.77 48.21 47.54 48.05 65,700 +0.39(+0.82%)
Jul 11, 2005 47.42 47.70 47.32 47.66 67,200 +0.36(+0.76%)
Jul 08, 2005 46.35 47.30 46.33 47.30 47,000 +1.02(+2.20%)
Jul 07, 2005 45.66 46.36 45.66 46.28 44,100 +0.07(+0.15%)
Jul 06, 2005 46.12 46.63 46.12 46.21 21,000 +0.11(+0.24%)
Jul 05, 2005 45.54 46.34 45.54 46.10 133,800 +0.21(+0.46%)
Jul 01, 2005 46.08 46.08 45.78 45.89 18,300 +0.12(+0.26%)
Jun 30, 2005 46.39 46.41 45.76 45.77 64,400 -0.49(-1.06%)
Jun 29, 2005 46.32 46.48 46.11 46.26 45,300 +0.09(+0.19%)
Jun 28, 2005 45.87 46.32 45.74 46.17 37,300 +0.42(+0.92%)
Jun 27, 2005 46.10 46.16 45.56 45.75 51,900 -0.34(-0.74%)
Jun 24, 2005 46.70 46.70 46.06 46.09 82,500 -0.71(-1.52%)
Jun 23, 2005 47.25 47.66 46.79 46.80 177,700 -0.31(-0.66%)
Jun 22, 2005 47.20 47.26 46.93 47.11 44,400 +0.11(+0.23%)
Jun 21, 2005 46.85 47.06 46.61 47.00 31,300 +0.31(+0.66%)
Jun 20, 2005 46.60 46.98 46.35 46.69 54,100 -0.13(-0.28%)
Jun 17, 2005 47.01 47.14 46.74 46.82 29,300 -0.04(-0.09%)
Jun 16, 2005 46.47 46.92 46.47 46.86 152,800 +0.22(+0.47%)
Jun 15, 2005 46.54 46.74 45.95 46.64 76,900 +0.26(+0.56%)
Jun 14, 2005 46.65 46.82 46.31 46.38 25,700 -0.30(-0.64%)
Jun 13, 2005 46.58 46.94 46.35 46.68 27,500 +0.13(+0.28%)
Jun 10, 2005 46.88 46.88 46.23 46.55 77,800 -0.40(-0.85%)
Jun 09, 2005 46.62 46.98 46.35 46.95 36,900 +0.31(+0.66%)
Jun 08, 2005 46.74 46.92 46.43 46.64 118,600 +0.02(+0.04%)
Jun 07, 2005 46.96 47.32 46.53 46.62 435,700 -0.18(-0.38%)
Jun 06, 2005 46.89 46.92 46.56 46.80 53,100 -0.15(-0.32%)
Jun 03, 2005 47.44 47.44 46.75 46.95 47,100 -0.53(-1.12%)
Jun 02, 2005 47.20 47.48 47.20 47.48 251,300 +0.25(+0.53%)
Jun 01, 2005 46.81 47.47 46.81 47.23 231,200 +0.42(+0.90%)
May 31, 2005 47.10 47.12 46.75 46.81 148,300 -0.26(-0.55%)
May 27, 2005 47.06 47.11 46.81 47.07 132,200 +0.01(+0.02%)
May 26, 2005 46.75 47.22 46.75 47.06 54,900 +0.44(+0.94%)
May 25, 2005 46.60 46.62 46.25 46.62 47,300 -0.09(-0.19%)
May 24, 2005 46.43 46.82 46.25 46.71 69,700 +0.21(+0.45%)
May 23, 2005 46.40 46.67 46.29 46.50 67,400 +0.16(+0.35%)
May 20, 2005 46.15 46.36 45.97 46.34 47,900 +0.14(+0.30%)
May 19, 2005 45.96 46.22 45.90 46.20 62,500 +0.37(+0.81%)
May 18, 2005 45.38 46.00 45.01 45.83 146,600 +0.71(+1.57%)
May 17, 2005 44.75 45.19 44.57 45.12 67,000 +0.20(+0.45%)
May 16, 2005 44.50 44.99 44.45 44.92 38,800 +0.49(+1.10%)
May 13, 2005 44.03 44.73 44.02 44.43 105,000 +0.51(+1.16%)
May 12, 2005 43.80 44.21 43.68 43.92 83,600 +0.02(+0.05%)
May 11, 2005 43.77 43.90 43.21 43.90 61,100 +0.39(+0.90%)
May 10, 2005 43.83 43.84 43.35 43.51 52,800 -0.57(-1.29%)
May 09, 2005 43.78 44.08 43.66 44.08 35,800 +0.24(+0.55%)
May 06, 2005 44.00 44.03 43.75 43.84 70,900 +0.22(+0.50%)
May 05, 2005 43.82 43.95 43.48 43.62 28,000 -0.06(-0.14%)
May 04, 2005 43.25 43.86 43.22 43.68 52,400 +0.53(+1.23%)
May 03, 2005 42.99 43.48 42.91 43.15 21,300 +0.07(+0.16%)
May 02, 2005 43.10 43.21 42.76 43.08 76,300 +0.18(+0.42%)
Apr 29, 2005 42.84 42.96 42.30 42.90 25,400 +0.52(+1.23%)
Apr 28, 2005 42.79 42.94 42.38 42.38 30,400 -0.55(-1.28%)
Apr 27, 2005 42.55 43.10 42.49 42.93 69,000 +0.14(+0.33%)
Apr 26, 2005 43.09 43.62 42.79 42.79 106,500 -0.48(-1.11%)
Apr 25, 2005 43.14 43.49 43.03 43.27 256,600 +0.33(+0.77%)
Apr 22, 2005 43.21 43.26 42.58 42.94 136,400 -0.39(-0.90%)
Apr 21, 2005 42.65 43.54 42.60 43.33 254,200 +1.10(+2.60%)
Apr 20, 2005 42.88 43.03 42.14 42.23 113,100 -0.26(-0.61%)
Apr 19, 2005 42.52 42.67 42.19 42.49 46,600 +0.49(+1.17%)
Apr 18, 2005 41.99 42.23 41.77 42.00 68,400 +0.02(+0.05%)
Apr 15, 2005 42.38 42.61 41.77 41.98 186,400 -1.37(-3.16%)
Apr 14, 2005 43.94 44.03 43.29 43.35 105,000 -0.65(-1.48%)
Apr 13, 2005 44.55 44.56 43.88 44.00 52,800 -0.77(-1.72%)
Apr 12, 2005 44.46 44.77 43.91 44.77 39,900 +0.30(+0.67%)
Apr 11, 2005 44.80 44.85 44.44 44.47 28,000 -0.24(-0.54%)
Apr 08, 2005 45.05 45.24 44.71 44.71 45,600 -0.48(-1.06%)
Apr 07, 2005 44.55 45.19 44.55 45.19 22,300 +0.73(+1.64%)
Apr 06, 2005 44.70 44.97 44.45 44.46 27,100 -0.08(-0.18%)
Apr 05, 2005 44.65 44.82 44.46 44.54 28,000 -0.11(-0.25%)
Apr 04, 2005 44.48 44.68 44.12 44.65 48,100 +0.18(+0.40%)
Apr 01, 2005 45.20 45.23 44.38 44.47 46,600 -0.33(-0.74%)
Mar 31, 2005 44.96 44.99 44.71 44.80 26,500 -0.07(-0.16%)
Mar 30, 2005 44.42 44.97 44.34 44.87 31,000 +0.52(+1.17%)
Mar 29, 2005 44.37 44.72 44.05 44.35 158,600 -0.17(-0.38%)
Mar 28, 2005 44.70 44.90 44.52 44.52 205,400 -0.08(-0.18%)
Mar 24, 2005 44.58 44.85 44.54 44.60 51,000 +0.24(+0.54%)
Mar 23, 2005 44.22 44.66 44.20 44.36 26,500 +0.11(+0.25%)
Mar 22, 2005 44.75 44.92 44.19 44.25 34,400 -0.39(-0.87%)
Mar 21, 2005 44.70 44.83 44.28 44.64 46,800 +0.19(+0.43%)
Mar 18, 2005 44.82 44.85 44.38 44.45 47,200 -0.35(-0.78%)
Mar 17, 2005 44.82 45.06 44.71 44.80 39,500 -0.09(-0.20%)
Mar 16, 2005 45.07 45.50 44.75 44.89 88,500 -0.37(-0.82%)
Mar 15, 2005 45.80 45.88 45.26 45.26 24,200 -0.47(-1.03%)
Mar 14, 2005 45.78 45.83 45.52 45.73 32,700 +0.12(+0.26%)
Mar 11, 2005 46.40 46.40 45.49 45.61 34,300 -0.52(-1.13%)
Mar 10, 2005 46.15 46.31 45.68 46.13 26,600 -0.01(-0.02%)
Mar 09, 2005 46.23 46.48 46.03 46.14 45,700 -0.09(-0.19%)
Mar 08, 2005 46.64 46.86 46.18 46.23 39,200 -0.32(-0.69%)
Mar 07, 2005 46.00 46.93 46.00 46.55 46,700 +0.56(+1.22%)
Mar 04, 2005 46.11 46.36 45.92 45.99 40,100 +0.09(+0.20%)
Mar 03, 2005 46.22 46.22 45.56 45.90 130,600 -0.30(-0.65%)
Mar 02, 2005 46.02 46.54 45.82 46.20 21,300 -0.22(-0.47%)
Mar 01, 2005 46.10 46.42 45.98 46.42 70,700 +0.56(+1.22%)
Feb 28, 2005 46.13 46.23 45.57 45.86 43,400 +0.01(+0.02%)
Feb 25, 2005 45.60 46.00 45.52 45.85 33,300 +0.15(+0.33%)
Feb 24, 2005 45.25 45.71 45.07 45.70 74,500 +0.49(+1.08%)
Feb 23, 2005 45.57 45.57 44.95 45.21 55,100 -0.21(-0.46%)
Feb 22, 2005 45.55 46.13 45.29 45.42 85,100 -0.44(-0.96%)
Feb 18, 2005 45.85 46.10 45.75 45.86 27,800 -0.19(-0.41%)
Feb 17, 2005 46.68 46.70 45.93 46.05 55,300 -0.47(-1.01%)
Feb 16, 2005 46.58 46.77 46.45 46.52 34,100 -0.18(-0.39%)
Feb 15, 2005 46.45 47.13 46.42 46.70 74,300 +0.25(+0.54%)
Feb 14, 2005 46.42 46.61 46.27 46.45 52,600 +0.15(+0.32%)
Feb 11, 2005 45.54 46.47 45.47 46.30 35,300 +0.46(+1.00%)
Feb 10, 2005 45.83 45.97 45.48 45.84 33,800 +0.06(+0.13%)
Feb 09, 2005 46.47 46.55 45.68 45.78 49,300 -0.74(-1.59%)
Feb 08, 2005 46.35 46.77 46.29 46.52 30,100 +0.32(+0.69%)
Feb 07, 2005 46.46 46.58 46.12 46.20 37,800 -0.20(-0.43%)
Feb 04, 2005 45.45 46.41 45.45 46.40 142,100 +0.96(+2.11%)
Feb 03, 2005 45.75 45.83 45.26 45.44 248,100 -0.48(-1.05%)
Feb 02, 2005 46.10 46.10 45.63 45.92 45,200 +0.03(+0.07%)
Feb 01, 2005 45.85 46.01 45.65 45.89 79,300 +0.28(+0.61%)
Jan 31, 2005 45.80 45.85 45.38 45.61 28,100 +0.34(+0.75%)
Jan 28, 2005 45.65 45.65 44.96 45.27 32,800 -0.01(-0.02%)
Jan 27, 2005 45.12 45.40 44.93 45.28 52,200 +0.14(+0.31%)
Jan 26, 2005 45.02 45.33 44.81 45.14 97,100 +0.50(+1.12%)
Jan 25, 2005 44.65 45.05 44.62 44.64 61,500 +0.28(+0.63%)
Jan 24, 2005 45.04 45.13 44.36 44.36 113,600 -0.63(-1.40%)
Jan 21, 2005 45.34 45.64 44.96 44.99 92,000 -0.41(-0.90%)
Jan 20, 2005 45.34 45.86 45.31 45.40 111,500 -0.10(-0.22%)
Jan 19, 2005 46.55 46.55 45.50 45.50 53,400 -1.28(-2.74%)
Jan 18, 2005 46.10 46.78 46.03 46.78 81,700 +0.44(+0.95%)
Jan 14, 2005 46.25 46.53 46.17 46.34 114,100 +0.28(+0.61%)
Jan 13, 2005 46.62 46.63 46.01 46.06 66,600 -0.54(-1.16%)
Jan 12, 2005 46.40 46.60 45.97 46.60 66,600 +0.27(+0.58%)
Jan 11, 2005 46.45 46.49 45.97 46.33 69,700 -0.33(-0.71%)
Jan 10, 2005 46.68 47.07 46.51 46.66 41,600 +0.05(+0.11%)
Jan 07, 2005 46.90 46.99 46.28 46.61 49,400 +0.17(+0.37%)
Jan 06, 2005 46.88 46.95 46.44 46.44 71,200 -0.35(-0.75%)
Jan 05, 2005 46.99 47.42 46.67 46.79 69,600 -0.24(-0.51%)
Jan 04, 2005 48.30 48.33 46.74 47.03 159,000 -0.98(-2.04%)
Jan 03, 2005 49.00 49.09 48.00 48.01 60,400 -0.45(-0.93%)
Dec 31, 2004 48.69 48.74 48.46 48.46 52,300 -0.03(-0.06%)
Dec 30, 2004 48.59 48.67 48.49 48.49 38,300 -0.01(-0.02%)
Dec 29, 2004 48.25 48.66 48.25 48.50 65,600 +0.07(+0.14%)
Dec 28, 2004 48.30 48.49 48.20 48.43 105,100 +0.23(+0.48%)
Dec 27, 2004 48.62 48.66 48.12 48.20 50,800 -0.25(-0.52%)
Dec 23, 2004 48.38 48.56 48.25 48.45 47,200 -0.56(-1.14%)
Dec 22, 2004 48.96 49.26 48.86 49.01 42,300 +0.21(+0.43%)
Dec 21, 2004 48.65 48.97 48.47 48.80 37,700 +0.40(+0.83%)
Dec 20, 2004 48.90 48.97 48.19 48.40 118,000 -0.34(-0.70%)
Dec 17, 2004 48.86 49.04 48.61 48.74 48,300 -0.30(-0.61%)
Dec 16, 2004 49.21 49.60 48.79 49.04 208,500 -0.26(-0.53%)
Dec 15, 2004 49.28 49.59 49.08 49.30 86,700 +0.07(+0.14%)
Dec 14, 2004 49.00 49.39 49.00 49.23 42,700 +0.25(+0.51%)
Dec 13, 2004 49.00 49.17 48.62 48.98 34,900 +0.29(+0.60%)
Dec 10, 2004 48.63 48.89 48.50 48.69 89,600 -0.16(-0.33%)
Dec 09, 2004 48.47 49.00 48.04 48.85 123,000 -0.08(-0.16%)
Dec 08, 2004 49.15 49.17 48.80 48.93 41,700 -0.12(-0.24%)
Dec 07, 2004 49.91 50.22 49.05 49.05 74,700 -0.76(-1.53%)
Dec 06, 2004 49.53 50.00 49.25 49.81 135,100 +0.54(+1.10%)
Dec 03, 2004 49.64 49.95 49.27 49.27 74,700 +0.26(+0.53%)
Dec 02, 2004 48.90 49.50 48.83 49.01 73,300 +0.06(+0.12%)
Dec 01, 2004 48.05 49.01 48.05 48.95 79,100 +1.00(+2.09%)
Nov 30, 2004 48.49 48.49 47.91 47.95 72,100 -0.26(-0.54%)
Nov 29, 2004 48.58 48.65 47.90 48.21 85,300 +0.12(+0.25%)
Nov 26, 2004 48.23 48.36 48.09 48.09 14,000 -0.19(-0.39%)
Nov 24, 2004 48.15 48.29 47.96 48.28 34,800 +0.36(+0.75%)
Nov 23, 2004 47.94 48.19 47.58 47.92 95,900 -0.10(-0.21%)
Nov 22, 2004 47.56 48.06 47.38 48.02 77,900 +0.13(+0.27%)
Nov 19, 2004 48.69 48.69 47.89 47.89 58,200 -0.89(-1.82%)
Nov 18, 2004 48.39 48.79 48.26 48.78 76,600 +0.36(+0.74%)
Nov 17, 2004 48.44 48.88 48.25 48.42 79,700 +0.58(+1.21%)
Nov 16, 2004 47.80 48.00 47.59 47.84 33,000 -0.35(-0.73%)
Nov 15, 2004 47.78 48.21 47.73 48.19 89,500 +0.49(+1.03%)
Nov 12, 2004 47.35 47.70 47.13 47.70 64,700 +0.61(+1.30%)
Nov 11, 2004 46.53 47.09 46.51 47.09 84,800 +0.71(+1.53%)
Nov 10, 2004 46.75 46.75 46.28 46.38 75,400 -0.56(-1.19%)
Nov 09, 2004 46.98 47.12 46.69 46.94 59,000 +0.05(+0.11%)
Nov 08, 2004 46.88 47.00 46.75 46.89 68,200 -0.02(-0.04%)
Nov 05, 2004 46.78 47.07 46.58 46.91 107,600 +0.59(+1.27%)
Nov 04, 2004 45.86 46.44 45.66 46.32 54,000 +0.38(+0.83%)
Nov 03, 2004 46.65 46.69 45.78 45.94 99,800 +0.12(+0.26%)
Nov 02, 2004 45.65 46.24 45.60 45.82 145,000 +0.13(+0.28%)
Nov 01, 2004 45.50 45.79 45.32 45.69 110,500 +0.25(+0.55%)
Oct 29, 2004 45.51 45.71 45.11 45.44 32,700 +0.07(+0.15%)
Oct 28, 2004 45.17 45.64 45.08 45.37 295,000 +0.11(+0.24%)
Oct 27, 2004 44.28 45.31 44.10 45.26 116,000 +1.12(+2.54%)
Oct 26, 2004 44.12 44.20 43.72 44.14 17,900 +0.07(+0.16%)
Oct 25, 2004 44.07 44.29 43.97 44.07 24,400 -0.13(-0.29%)
Oct 22, 2004 45.10 45.10 44.10 44.20 24,100 -0.90(-2.00%)
Oct 21, 2004 44.78 45.31 44.59 45.10 76,800 +0.68(+1.53%)
Oct 20, 2004 44.20 44.64 43.96 44.42 25,200 +0.08(+0.18%)
Oct 19, 2004 44.90 45.04 44.31 44.34 62,300 +0.11(+0.25%)
Oct 18, 2004 43.50 44.23 43.50 44.23 45,100 +0.58(+1.33%)
Oct 15, 2004 43.60 43.99 43.55 43.65 74,700 +0.07(+0.16%)
Oct 14, 2004 44.05 44.10 43.47 43.58 32,100 -0.42(-0.95%)
Oct 13, 2004 44.68 44.72 43.84 44.00 28,500 +0.16(+0.36%)
Oct 12, 2004 43.65 44.04 43.42 43.84 29,600 -0.30(-0.68%)
Oct 11, 2004 43.89 44.14 43.86 44.14 15,500 +0.13(+0.30%)
Oct 08, 2004 44.55 44.78 43.81 44.01 119,300 -0.82(-1.83%)
Oct 07, 2004 45.13 45.35 44.83 44.83 73,800 -0.33(-0.73%)
Oct 06, 2004 44.75 45.19 44.61 45.16 232,600 +0.24(+0.53%)
Oct 05, 2004 44.80 45.03 44.61 44.92 28,900 +0.20(+0.45%)
Oct 04, 2004 44.84 45.14 44.72 44.72 92,400 +0.35(+0.79%)
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.